diff --git a/all/all_tickers.txt b/all/all_tickers.txt index 1a91ed2b..137b3cee 100644 --- a/all/all_tickers.txt +++ b/all/all_tickers.txt @@ -110,7 +110,6 @@ ADX ADXN AE AEAE -AEAEU AEE AEF AEFC @@ -128,7 +127,6 @@ AEON AEP AER AERT -AERTW AES AESI AEVA @@ -190,6 +188,7 @@ AILE AILEW AIM AIMAU +AIMAW AIMBU AIMD AIMDW @@ -356,7 +355,6 @@ ANL ANNX ANRO ANSC -ANSCU ANSCW ANSS ANTE @@ -386,7 +384,6 @@ API APLD APLE APLM -APLMW APLS APLT APM @@ -532,6 +529,7 @@ ATLX ATMC ATMCR ATMCU +ATMCW ATMU ATMV ATMVR @@ -634,6 +632,7 @@ BA BABA BAC BACK +BACQU BAER BAERW BAFN @@ -823,6 +822,7 @@ BKDT BKE BKH BKHAR +BKHAU BKKT BKN BKNG @@ -903,7 +903,6 @@ BNZI BNZIW BOC BOCN -BOCNU BOCNW BODI BOE @@ -993,6 +992,7 @@ BSY BTA BTAI BTBD +BTBDW BTBT BTCM BTCS @@ -1017,7 +1017,6 @@ BTZ BUD BUI BUJA -BUJAR BUJAW BUR BURL @@ -1054,7 +1053,6 @@ BYFC BYM BYND BYNO -BYNOU BYON BYRN BYSI @@ -1094,7 +1092,6 @@ CAPNR CAPNU CAPR CAPT -CAPTW CAR CARA CARE @@ -1145,6 +1142,7 @@ CCIA CCIF CCIRU CCIX +CCIXU CCIXW CCJ CCK @@ -1163,6 +1161,7 @@ CCS CCSI CCTG CCTS +CCTSU CCU CCZ CDE @@ -1177,6 +1176,7 @@ CDP CDR CDRE CDRO +CDROW CDT CDTG CDTTW @@ -1299,6 +1299,7 @@ CION CISO CISS CITE +CITEW CIVB CIVI CIX @@ -1329,7 +1330,6 @@ CLMB CLMT CLNE CLNN -CLNNW CLOV CLPR CLPS @@ -1533,7 +1533,6 @@ CSGS CSIQ CSL CSLM -CSLMW CSLR CSLRW CSPI @@ -1552,7 +1551,6 @@ CTAS CTBB CTBI CTCX -CTCXW CTDD CTGO CTHR @@ -1740,7 +1738,6 @@ DINO DIOD DIS DIST -DISTR DISTW DIT DJCO @@ -1793,7 +1790,7 @@ DOV DOW DOX DOYU -DPCSU +DPCS DPCSW DPG DPRO @@ -1834,13 +1831,12 @@ DTG DTI DTIL DTM -DTSQR +DTSQ DTSQU DTSS DTST DTSTW DTW -DUETU DUETW DUK DUKB @@ -1863,6 +1859,7 @@ DXYZ DY DYAI DYCQ +DYCQR DYN E EA @@ -1891,8 +1888,8 @@ ECCV ECCW ECCX ECDA -ECDAW ECF +ECG ECL ECO ECOR @@ -2100,7 +2097,6 @@ ETY EU EUDA EUDAW -EURK EURKR EVAX EVBN @@ -2141,7 +2137,6 @@ EXAS EXC EXE EXEEL -EXEEW EXEEZ EXEL EXFY @@ -2328,6 +2323,7 @@ FONR FOR FORA FORD +FORL FORLW FORM FORR @@ -2355,6 +2351,8 @@ FREY FRGE FRGT FRHC +FRLA +FRLAW FRME FRMEP FRO @@ -2370,8 +2368,8 @@ FSBW FSCO FSEA FSFG -FSHP FSHPR +FSHPU FSI FSK FSLR @@ -2397,7 +2395,6 @@ FTHM FTHY FTI FTII -FTIIW FTK FTLF FTNT @@ -2453,7 +2450,6 @@ GB GBAB GBBK GBBKR -GBBKW GBCI GBDC GBIO @@ -2482,7 +2478,6 @@ GDO GDOT GDRX GDS -GDST GDTC GDV GDYN @@ -2531,7 +2526,6 @@ GHG GHI GHIX GHIXU -GHIXW GHLD GHM GHRS @@ -2542,6 +2536,7 @@ GIFI GIFT GIG GIGGU +GIGGW GIGM GIII GIL @@ -2640,6 +2635,7 @@ GOVX GOVXW GP GPAT +GPATU GPATW GPC GPCR @@ -2660,8 +2656,6 @@ GRAL GRBK GRC GRCE -GRDI -GRDIW GRDN GREE GREEL @@ -2729,7 +2723,6 @@ HAE HAFC HAFN HAIA -HAIAW HAIN HAL HALO @@ -2759,7 +2752,6 @@ HCP HCSG HCTI HCVI -HCVIW HCWB HCWC HCXY @@ -2890,9 +2882,7 @@ HSIC HSII HSON HSPO -HSPOR HSPOU -HSPOW HST HSTM HSY @@ -3113,7 +3103,6 @@ INSW INTA INTC INTE -INTEU INTG INTJ INTR @@ -3151,6 +3140,7 @@ IPW IPWR IPX IPXX +IPXXU IPXXW IQ IQI @@ -3164,7 +3154,6 @@ IRIX IRM IRMD IROH -IROHW IRON IROQ IRS @@ -3179,6 +3168,7 @@ ISPOW ISPR ISRG ISRL +ISRLU ISRLW ISSC ISTR @@ -3199,11 +3189,11 @@ ITW IVA IVAC IVCA +IVCAU IVCAW IVCB IVCBW IVCP -IVCPW IVDA IVDAW IVP @@ -3283,7 +3273,6 @@ JTAI JUNE JVA JVSA -JVSAR JVSAU JWEL JWN @@ -3408,6 +3397,7 @@ KTH KTN KTOS KTTA +KTTAW KUKE KULR KURA @@ -3445,6 +3435,7 @@ LANV LARK LASE LASR +LATG LAUR LAW LAZ @@ -3568,7 +3559,6 @@ LNT LNTH LNW LNZA -LNZAW LOAN LOAR LOB @@ -3582,6 +3572,7 @@ LOMA LOOP LOPE LOT +LOTWW LOVE LOW LPA @@ -3688,7 +3679,7 @@ MAR MARA MARPS MARX -MARXR +MARXU MAS MASI MASS @@ -3721,7 +3712,6 @@ MBWM MBX MC MCAA -MCAAW MCAG MCAGR MCB @@ -3842,6 +3832,7 @@ MITT MIY MKC MKDW +MKDWW MKFG MKL MKSI @@ -3873,7 +3864,6 @@ MMSI MMT MMU MMV -MMVWW MMYT MNDO MNDR @@ -3974,7 +3964,6 @@ MSN MSS MSSA MSSAR -MSSAW MSTR MT MTA @@ -4041,7 +4030,6 @@ MYND MYNZ MYO MYPS -MYPSW MYRG MYSZ MYTE @@ -4110,6 +4098,7 @@ NECB NEE NEGG NEM +NEN NEO NEOG NEON @@ -4180,7 +4169,6 @@ NKX NL NLOP NLSP -NLSPW NLY NMAI NMCO @@ -4224,7 +4212,6 @@ NOV NOVA NOVT NOW -NPAB NPABU NPCE NPCT @@ -4281,6 +4268,7 @@ NTRS NTRSO NTST NTWK +NTWOU NTZ NU NUE @@ -4295,6 +4283,7 @@ NUVL NUW NUWE NVA +NVAC NVAWW NVAX NVCR @@ -4406,6 +4395,7 @@ ODD ODFL ODP ODV +ODVWZ OEC OESX OFG @@ -4615,7 +4605,6 @@ PCOR PCQ PCRX PCSA -PCSC PCT PCTTU PCTTW @@ -4834,6 +4823,7 @@ PRK PRKS PRLB PRLD +PRLH PRLHW PRM PRME @@ -4945,8 +4935,6 @@ QNCX QNRX QNST QNTM -QOMOU -QOMOW QQQX QRHC QRTEA @@ -5060,7 +5048,7 @@ REYN REZI RF RFAC -RFACR +RFACW RFAI RFAIR RFAIU @@ -5290,7 +5278,6 @@ SBSI SBSW SBT SBUX -SBXC SBXD SCCC SCCD @@ -5424,6 +5411,7 @@ SILO SILV SIM SIMA +SIMAU SIMAW SIMO SINT @@ -5661,7 +5649,6 @@ STEC STEL STEM STEP -STER STEW STFS STG @@ -5715,7 +5702,6 @@ SUZ SVC SVCO SVII -SVIIR SVIIU SVIIW SVM @@ -5747,6 +5733,7 @@ SXI SXT SXTC SXTP +SXTPW SY SYBT SYBX @@ -5832,7 +5819,6 @@ TEI TEL TELA TELO -TELZ TEM TEN TENB @@ -5842,7 +5828,6 @@ TER TERN TETE TETEU -TETEW TEVA TEX TFC @@ -5856,7 +5841,6 @@ TFSL TFX TG TGAA -TGAAU TGAAW TGB TGI @@ -5904,7 +5888,7 @@ TKO TKR TLF TLGY -TLGYW +TLGYU TLK TLN TLPH @@ -6190,6 +6174,7 @@ VABK VAC VACH VACHU +VACHW VAL VALE VALN @@ -6321,6 +6306,7 @@ VSAT VSCO VSEC VSEE +VSEEW VSH VSME VSSYW @@ -6372,7 +6358,6 @@ WAT WATT WAVE WAVS -WAVSW WAY WB WBA @@ -6419,7 +6404,6 @@ WHG WHLM WHLR WHLRD -WHLRL WHLRP WHR WIA @@ -6428,6 +6412,7 @@ WIMI WINA WING WINT +WINVR WINVW WISA WIT @@ -6491,6 +6476,7 @@ WTFCM WTFCP WTI WTM +WTMA WTO WTRG WTS @@ -6513,6 +6499,7 @@ XAIR XBIO XBIT XBP +XBPEW XCH XCUR XEL @@ -6575,8 +6562,8 @@ YMM YORW YOSH YOTA +YOTAR YOTAU -YOTAW YOU YPF YQ @@ -6604,6 +6591,7 @@ ZDGE ZENA ZENV ZEO +ZEOWW ZEPP ZETA ZEUS diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json index 06d4d55e..02915d27 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": "$39.70", - "netchange": "-0.24", - "pctchange": "-0.601%", - "volume": "7862", - "marketCap": "146690150.00", + "lastsale": "$39.66", + "netchange": "-0.04", + "pctchange": "-0.101%", + "volume": "7494", + "marketCap": "146542352.00", "country": "United States", "ipoyear": "1988", "industry": "Industrial Machinery/Components", @@ -16,11 +16,11 @@ { "symbol": "AE", "name": "Adams Resources & Energy Inc. Common Stock", - "lastsale": "$27.82", - "netchange": "0.61", - "pctchange": "2.242%", - "volume": "5650", - "marketCap": "71433414.00", + "lastsale": "$26.91", + "netchange": "-0.91", + "pctchange": "-3.271%", + "volume": "983", + "marketCap": "69096807.00", "country": "United States", "ipoyear": "1980", "industry": "Oil Refining/Marketing", @@ -30,11 +30,11 @@ { "symbol": "AEF", "name": "abrdn Emerging Markets Equity Income Fund Inc. Common Stock", - "lastsale": "$5.39", - "netchange": "-0.02", - "pctchange": "-0.37%", - "volume": "38598", - "marketCap": "578683875.00", + "lastsale": "$5.36", + "netchange": "-0.03", + "pctchange": "-0.557%", + "volume": "36797", + "marketCap": "575463000.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -44,11 +44,11 @@ { "symbol": "AEON", "name": "AEON Biopharma Inc. Class A Common Stock", - "lastsale": "$0.918", - "netchange": "-0.0037", - "pctchange": "-0.401%", - "volume": "45873", - "marketCap": "36281414.00", + "lastsale": "$0.8799", + "netchange": "-0.0381", + "pctchange": "-4.15%", + "volume": "31112", + "marketCap": "34775617.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58,11 +58,11 @@ { "symbol": "AIM", "name": "AIM ImmunoTech Inc. Common Stock", - "lastsale": "$0.2599", - "netchange": "0.0069", - "pctchange": "2.727%", - "volume": "317538", - "marketCap": "14849823.00", + "lastsale": "$0.2611", + "netchange": "0.0012", + "pctchange": "0.462%", + "volume": "95036", + "marketCap": "14918387.00", "country": "United States", "ipoyear": "1997", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -72,11 +72,11 @@ { "symbol": "AIRI", "name": "Air Industries Group Common Stock", - "lastsale": "$5.67", - "netchange": "-0.08", - "pctchange": "-1.391%", - "volume": "80094", - "marketCap": "18921000.00", + "lastsale": "$5.81", + "netchange": "0.14", + "pctchange": "2.469%", + "volume": "22704", + "marketCap": "19388185.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -86,11 +86,11 @@ { "symbol": "AMBI", "name": "Ambipar Emergency Response Class A Ordinary Shares", - "lastsale": "$6.23", - "netchange": "-0.34", - "pctchange": "-5.175%", - "volume": "1426", - "marketCap": "345327972.00", + "lastsale": "$6.2301", + "netchange": "0.0001", + "pctchange": "0.002%", + "volume": "11580", + "marketCap": "345333515.00", "country": "", "ipoyear": "", "industry": "Environmental Services", @@ -100,11 +100,11 @@ { "symbol": "AMBO", "name": "Ambow Education Holding Ltd. American Depository Shares (each representing twenty (20) Class A Ordinary Shares)", - "lastsale": "$1.60", - "netchange": "-0.03", - "pctchange": "-1.84%", - "volume": "15375", - "marketCap": "4570202.00", + "lastsale": "$1.56", + "netchange": "-0.04", + "pctchange": "-2.50%", + "volume": "5638", + "marketCap": "4455947.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -114,11 +114,11 @@ { "symbol": "AMS", "name": "American Shared Hospital Services Common Stock", - "lastsale": "$3.14", - "netchange": "-0.01", - "pctchange": "-0.317%", - "volume": "12505", - "marketCap": "19970400.00", + "lastsale": "$3.0801", + "netchange": "-0.0599", + "pctchange": "-1.908%", + "volume": "12715", + "marketCap": "19589436.00", "country": "United States", "ipoyear": "1988", "industry": "Medical Specialities", @@ -128,11 +128,11 @@ { "symbol": "APT", "name": "Alpha Pro Tech Ltd. Common Stock", - "lastsale": "$5.59", - "netchange": "0.02", - "pctchange": "0.359%", - "volume": "25475", - "marketCap": "62460983.00", + "lastsale": "$5.51", + "netchange": "-0.08", + "pctchange": "-1.431%", + "volume": "15984", + "marketCap": "61567087.00", "country": "Canada", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -142,11 +142,11 @@ { "symbol": "AREN", "name": "The Arena Group Holdings Inc. Common Stock", - "lastsale": "$0.6354", - "netchange": "-0.0155", - "pctchange": "-2.381%", - "volume": "2403", - "marketCap": "18802522.00", + "lastsale": "$0.7015", + "netchange": "0.0661", + "pctchange": "10.403%", + "volume": "15018", + "marketCap": "20758528.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", @@ -156,11 +156,11 @@ { "symbol": "ARMN", "name": "Aris Mining Corporation Common Shares", - "lastsale": "$4.65", - "netchange": "-0.15", - "pctchange": "-3.125%", - "volume": "561294", - "marketCap": "791946345.00", + "lastsale": "$4.52", + "netchange": "-0.13", + "pctchange": "-2.796%", + "volume": "398914", + "marketCap": "769805910.00", "country": "", "ipoyear": "2023", "industry": "", @@ -170,11 +170,11 @@ { "symbol": "ARMP", "name": "Armata Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.31", - "netchange": "0.01", - "pctchange": "0.435%", - "volume": "11019", - "marketCap": "83582885.00", + "lastsale": "$2.36", + "netchange": "0.05", + "pctchange": "2.165%", + "volume": "2895", + "marketCap": "85392038.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -184,11 +184,11 @@ { "symbol": "ASM", "name": "Avino Silver & Gold Mines Ltd. Common Shares (Canada)", - "lastsale": "$1.30", - "netchange": "-0.08", - "pctchange": "-5.797%", - "volume": "2404539", - "marketCap": "175636243.00", + "lastsale": "$1.26", + "netchange": "-0.04", + "pctchange": "-3.077%", + "volume": "1400967", + "marketCap": "170232051.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -198,11 +198,11 @@ { "symbol": "ATCH", "name": "AtlasClear Holdings Inc. Common Stock", - "lastsale": "$0.1575", - "netchange": "-0.0025", - "pctchange": "-1.563%", - "volume": "142050", - "marketCap": "1961687.00", + "lastsale": "$0.158", + "netchange": "0.0005", + "pctchange": "0.317%", + "volume": "226276", + "marketCap": "1967915.00", "country": "", "ipoyear": "2024", "industry": "Finance: Consumer Services", @@ -212,10 +212,10 @@ { "symbol": "ATEK", "name": "Athena Technology Acquisition Corp. II Class A Common Stock", - "lastsale": "$11.905", - "netchange": "0.205", - "pctchange": "1.752%", - "volume": "10356", + "lastsale": "$11.83", + "netchange": "-0.075", + "pctchange": "-0.63%", + "volume": "11037", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -226,11 +226,11 @@ { "symbol": "ATNM", "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock", - "lastsale": "$1.80", - "netchange": "0.02", - "pctchange": "1.124%", - "volume": "139428", - "marketCap": "56077877.00", + "lastsale": "$1.71", + "netchange": "-0.09", + "pctchange": "-5.00%", + "volume": "272108", + "marketCap": "53273983.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -240,11 +240,11 @@ { "symbol": "AUMN", "name": "Golden Minerals Company Common Stock", - "lastsale": "$0.3698", - "netchange": "-0.0002", - "pctchange": "-0.054%", - "volume": "288750", - "marketCap": "5559961.00", + "lastsale": "$0.3358", + "netchange": "-0.034", + "pctchange": "-9.194%", + "volume": "188697", + "marketCap": "5048769.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -254,11 +254,11 @@ { "symbol": "AUST", "name": "Austin Gold Corp. Common Shares", - "lastsale": "$2.77", - "netchange": "-0.29", - "pctchange": "-9.477%", - "volume": "234608", - "marketCap": "36762748.00", + "lastsale": "$2.94", + "netchange": "0.17", + "pctchange": "6.137%", + "volume": "249356", + "marketCap": "39018945.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -269,9 +269,9 @@ "symbol": "AWX", "name": "Avalon Holdings Corporation Common Stock", "lastsale": "$2.61", - "netchange": "-0.01", - "pctchange": "-0.382%", - "volume": "1416", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "620", "marketCap": "10177515.00", "country": "United States", "ipoyear": "1998", @@ -282,11 +282,11 @@ { "symbol": "AXIL", "name": "AXIL Brands Inc. Common Stock", - "lastsale": "$4.30", - "netchange": "0.19", - "pctchange": "4.623%", - "volume": "9495", - "marketCap": "27798864.00", + "lastsale": "$4.6594", + "netchange": "0.3594", + "pctchange": "8.358%", + "volume": "1412", + "marketCap": "30122331.00", "country": "", "ipoyear": "2024", "industry": "Package Goods/Cosmetics", @@ -296,11 +296,11 @@ { "symbol": "AZTR", "name": "Azitra Inc Common Stock", - "lastsale": "$0.4979", - "netchange": "-0.0123", - "pctchange": "-2.411%", - "volume": "94349", - "marketCap": "3796515.00", + "lastsale": "$0.4855", + "netchange": "-0.0124", + "pctchange": "-2.49%", + "volume": "71727", + "marketCap": "3701965.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -310,11 +310,11 @@ { "symbol": "BATL", "name": "Battalion Oil Corporation Common Stock", - "lastsale": "$6.70", - "netchange": "0.04", - "pctchange": "0.601%", - "volume": "126939", - "marketCap": "110258972.00", + "lastsale": "$6.67", + "netchange": "-0.03", + "pctchange": "-0.448%", + "volume": "24587", + "marketCap": "109765275.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -324,10 +324,10 @@ { "symbol": "BCV", "name": "Bancroft Fund Ltd.", - "lastsale": "$16.80", - "netchange": "-0.08", - "pctchange": "-0.474%", - "volume": "22636", + "lastsale": "$16.89", + "netchange": "0.09", + "pctchange": "0.536%", + "volume": "12789", "marketCap": "0.00", "country": "United States", "ipoyear": "1972", @@ -338,10 +338,10 @@ { "symbol": "BCV^A", "name": "Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$24.30", - "netchange": "-0.1609", - "pctchange": "-0.658%", - "volume": "1189", + "lastsale": "$24.23", + "netchange": "-0.07", + "pctchange": "-0.288%", + "volume": "142", "marketCap": "", "country": "United States", "ipoyear": "", @@ -352,11 +352,11 @@ { "symbol": "BDL", "name": "Flanigan's Enterprises Inc. Common Stock", - "lastsale": "$25.09", - "netchange": "-0.41", - "pctchange": "-1.608%", - "volume": "606", - "marketCap": "46633453.00", + "lastsale": "$24.99", + "netchange": "-0.10", + "pctchange": "-0.399%", + "volume": "7118", + "marketCap": "46447589.00", "country": "United States", "ipoyear": "1972", "industry": "Restaurants", @@ -366,10 +366,10 @@ { "symbol": "BEEP", "name": "Mobile Infrastructure Corporation Common Stock", - "lastsale": "$2.89", - "netchange": "0.07", - "pctchange": "2.482%", - "volume": "76008", + "lastsale": "$3.16", + "netchange": "0.27", + "pctchange": "9.343%", + "volume": "169883", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -380,11 +380,11 @@ { "symbol": "BGI", "name": "Birks Group Inc. Common Stock", - "lastsale": "$2.175", - "netchange": "-0.0186", - "pctchange": "-0.848%", - "volume": "3915", - "marketCap": "41685983.00", + "lastsale": "$2.1646", + "netchange": "-0.0104", + "pctchange": "-0.478%", + "volume": "113717", + "marketCap": "41486656.00", "country": "Canada", "ipoyear": "", "industry": "Consumer Specialties", @@ -394,11 +394,11 @@ { "symbol": "BHB", "name": "Bar Harbor Bankshares Inc. Common Stock", - "lastsale": "$32.15", - "netchange": "-0.85", - "pctchange": "-2.576%", - "volume": "26436", - "marketCap": "490837458.00", + "lastsale": "$31.80", + "netchange": "-0.35", + "pctchange": "-1.089%", + "volume": "25348", + "marketCap": "485493971.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -408,11 +408,11 @@ { "symbol": "BHM", "name": "Bluerock Homes Trust Inc. Class A Common Stock", - "lastsale": "$14.54", - "netchange": "0.04", - "pctchange": "0.276%", - "volume": "1024", - "marketCap": "57500626.00", + "lastsale": "$14.25", + "netchange": "-0.29", + "pctchange": "-1.994%", + "volume": "829", + "marketCap": "56353777.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -422,11 +422,11 @@ { "symbol": "BKTI", "name": "BK Technologies Corporation Common Stock", - "lastsale": "$27.99", - "netchange": "0.49", - "pctchange": "1.782%", - "volume": "19055", - "marketCap": "98999398.00", + "lastsale": "$26.30", + "netchange": "-1.69", + "pctchange": "-6.038%", + "volume": "17866", + "marketCap": "93021943.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -436,11 +436,11 @@ { "symbol": "BMTX", "name": "BM Technologies Inc. Common Stock", - "lastsale": "$4.74", - "netchange": "0.02", - "pctchange": "0.424%", - "volume": "216139", - "marketCap": "57352412.00", + "lastsale": "$4.75", + "netchange": "0.01", + "pctchange": "0.211%", + "volume": "307585", + "marketCap": "57473409.00", "country": "", "ipoyear": "2018", "industry": "Major Banks", @@ -450,11 +450,11 @@ { "symbol": "BQ", "name": "Boqii Holding Limited American Depositary Shares representing Class A Ordinary Shares", - "lastsale": "$0.3962", - "netchange": "-0.0088", - "pctchange": "-2.173%", - "volume": "256862", - "marketCap": "4245401.00", + "lastsale": "$0.4003", + "netchange": "0.0041", + "pctchange": "1.035%", + "volume": "12418", + "marketCap": "4289334.00", "country": "", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -464,11 +464,11 @@ { "symbol": "BRBS", "name": "Blue Ridge Bankshares Inc. Common Stock", - "lastsale": "$2.80", - "netchange": "-0.08", - "pctchange": "-2.778%", - "volume": "565206", - "marketCap": "205806667.00", + "lastsale": "$2.77", + "netchange": "-0.03", + "pctchange": "-1.071%", + "volume": "807041", + "marketCap": "203601595.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -478,11 +478,11 @@ { "symbol": "BRN", "name": "Barnwell Industries Inc. Common Stock", - "lastsale": "$1.90", - "netchange": "-0.02", - "pctchange": "-1.042%", - "volume": "23320", - "marketCap": "19053371.00", + "lastsale": "$1.84", + "netchange": "-0.06", + "pctchange": "-3.158%", + "volume": "17681", + "marketCap": "18451686.00", "country": "United States", "ipoyear": "1965", "industry": "Oil & Gas Production", @@ -492,11 +492,11 @@ { "symbol": "BTG", "name": "B2Gold Corp Common shares (Canada)", - "lastsale": "$3.32", - "netchange": "-0.11", - "pctchange": "-3.207%", - "volume": "15237012", - "marketCap": "4351849061.00", + "lastsale": "$3.29", + "netchange": "-0.03", + "pctchange": "-0.904%", + "volume": "12865587", + "marketCap": "4312525124.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -506,11 +506,11 @@ { "symbol": "BTTR", "name": "Better Choice Company Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.01", - "pctchange": "0.552%", - "volume": "53502", - "marketCap": "3012699.00", + "lastsale": "$1.97", + "netchange": "0.15", + "pctchange": "8.242%", + "volume": "64310", + "marketCap": "3260998.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -520,11 +520,11 @@ { "symbol": "BURU", "name": "Nuburu Inc. Common Stock", - "lastsale": "$0.45", - "netchange": "-0.0255", - "pctchange": "-5.363%", - "volume": "1259353", - "marketCap": "1651500.00", + "lastsale": "$0.51", + "netchange": "0.06", + "pctchange": "13.333%", + "volume": "34768568", + "marketCap": "1871700.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -534,11 +534,11 @@ { "symbol": "CANF", "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)", - "lastsale": "$2.15", - "netchange": "-0.12", - "pctchange": "-5.286%", - "volume": "55295", - "marketCap": "11975500.00", + "lastsale": "$2.16", + "netchange": "0.01", + "pctchange": "0.465%", + "volume": "31608", + "marketCap": "12031200.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -548,11 +548,11 @@ { "symbol": "CATX", "name": "Perspective Therapeutics Inc. Common Stock", - "lastsale": "$11.81", - "netchange": "0.34", - "pctchange": "2.964%", - "volume": "620938", - "marketCap": "796348300.00", + "lastsale": "$12.09", + "netchange": "0.28", + "pctchange": "2.371%", + "volume": "482202", + "marketCap": "815228700.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -562,11 +562,11 @@ { "symbol": "CCEL", "name": "Cryo-Cell International Inc. Common Stock", - "lastsale": "$7.34", - "netchange": "0.03", - "pctchange": "0.41%", - "volume": "98093", - "marketCap": "59176247.00", + "lastsale": "$7.21", + "netchange": "-0.13", + "pctchange": "-1.771%", + "volume": "47205", + "marketCap": "58128166.00", "country": "United States", "ipoyear": "2022", "industry": "Misc Health and Biotechnology Services", @@ -576,11 +576,11 @@ { "symbol": "CET", "name": "Central Securities Corporation Common Stock", - "lastsale": "$46.55", - "netchange": "-0.65", - "pctchange": "-1.377%", - "volume": "25608", - "marketCap": "11266273060.00", + "lastsale": "$46.90", + "netchange": "0.35", + "pctchange": "0.752%", + "volume": "18885", + "marketCap": "11350981880.00", "country": "United States", "ipoyear": "1951", "industry": "Finance/Investors Services", @@ -590,11 +590,11 @@ { "symbol": "CEV", "name": "Eaton Vance California Municipal Income Trust Shares of Beneficial Interest", - "lastsale": "$10.55", - "netchange": "0.06", - "pctchange": "0.572%", - "volume": "11340", - "marketCap": "74204216.00", + "lastsale": "$10.51", + "netchange": "-0.04", + "pctchange": "-0.379%", + "volume": "17053", + "marketCap": "73922873.00", "country": "United States", "ipoyear": "1999", "industry": "Finance/Investors Services", @@ -604,10 +604,10 @@ { "symbol": "CHEB", "name": "Chenghe Acquisition II Co. Class A Ordinary Shares", - "lastsale": "$10.035", - "netchange": "-0.015", - "pctchange": "-0.149%", - "volume": "111", + "lastsale": "$10.03", + "netchange": "-0.005", + "pctchange": "-0.05%", + "volume": "18590", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -618,11 +618,11 @@ { "symbol": "CHRO", "name": "Chromocell Therapeutics Corporation Common Stock", - "lastsale": "$0.6203", - "netchange": "-0.0384", - "pctchange": "-5.83%", - "volume": "50999", - "marketCap": "3577086.00", + "lastsale": "$0.642", + "netchange": "0.0217", + "pctchange": "3.498%", + "volume": "28960", + "marketCap": "3702224.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -632,10 +632,10 @@ { "symbol": "CIK", "name": "Credit Suisse Asset Management Income Fund Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "-0.03", - "pctchange": "-1.007%", - "volume": "485905", + "lastsale": "$2.96", + "netchange": "0.01", + "pctchange": "0.339%", + "volume": "611390", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -646,11 +646,11 @@ { "symbol": "CIX", "name": "CompX International Inc. Common Stock", - "lastsale": "$28.19", - "netchange": "-1.54", - "pctchange": "-5.18%", - "volume": "3163", - "marketCap": "347260122.00", + "lastsale": "$28.05", + "netchange": "-0.14", + "pctchange": "-0.497%", + "volume": "6209", + "marketCap": "345535524.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -660,11 +660,11 @@ { "symbol": "CKX", "name": "CKX Lands Inc. Common Stock", - "lastsale": "$12.9625", - "netchange": "-0.0575", - "pctchange": "-0.442%", - "volume": "313", - "marketCap": "26275402.00", + "lastsale": "$13.01", + "netchange": "0.0475", + "pctchange": "0.366%", + "volume": "263", + "marketCap": "26371686.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -674,11 +674,11 @@ { "symbol": "CLDI", "name": "Calidi Biotherapeutics Inc. Common Stock", - "lastsale": "$1.1799", - "netchange": "0.0699", - "pctchange": "6.297%", - "volume": "1142382", - "marketCap": "11662312.00", + "lastsale": "$1.35", + "netchange": "0.1701", + "pctchange": "14.416%", + "volume": "2853217", + "marketCap": "13343607.00", "country": "", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -688,10 +688,10 @@ { "symbol": "CLM", "name": "Cornerstone Strategic Value Fund Inc. New Common Stock", - "lastsale": "$8.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1505905", + "lastsale": "$8.09", + "netchange": "0.06", + "pctchange": "0.747%", + "volume": "1489988", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -702,11 +702,11 @@ { "symbol": "CMCL", "name": "Caledonia Mining Corporation Plc Common Shares", - "lastsale": "$14.91", - "netchange": "-0.52", - "pctchange": "-3.37%", - "volume": "63505", - "marketCap": "286094168.00", + "lastsale": "$14.82", + "netchange": "-0.09", + "pctchange": "-0.604%", + "volume": "40504", + "marketCap": "284367242.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -716,11 +716,11 @@ { "symbol": "CMT", "name": "Core Molding Technologies Inc Common Stock", - "lastsale": "$15.05", - "netchange": "-0.45", - "pctchange": "-2.903%", - "volume": "26487", - "marketCap": "136481708.00", + "lastsale": "$15.13", + "netchange": "0.08", + "pctchange": "0.532%", + "volume": "25862", + "marketCap": "137207192.00", "country": "United States", "ipoyear": "1996", "industry": "Plastic Products", @@ -730,11 +730,11 @@ { "symbol": "CNL", "name": "Collective Mining Ltd. Common Shares", - "lastsale": "$3.66", - "netchange": "-0.0466", - "pctchange": "-1.257%", - "volume": "17369", - "marketCap": "249787215.00", + "lastsale": "$3.82", + "netchange": "0.16", + "pctchange": "4.372%", + "volume": "2136", + "marketCap": "260706875.00", "country": "", "ipoyear": "2024", "industry": "", @@ -744,11 +744,11 @@ { "symbol": "COE", "name": "51Talk Online Education Group American depositary shares each representing 60 Class A ordinary shares", - "lastsale": "$15.71", - "netchange": "-0.01", - "pctchange": "-0.064%", - "volume": "1046", - "marketCap": "89887436.00", + "lastsale": "$16.099", + "netchange": "0.389", + "pctchange": "2.476%", + "volume": "4160", + "marketCap": "92113165.00", "country": "China", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -758,11 +758,11 @@ { "symbol": "COHN", "name": "Cohen & Company Inc.", - "lastsale": "$8.38", - "netchange": "-0.0081", - "pctchange": "-0.097%", - "volume": "8046", - "marketCap": "16342274.00", + "lastsale": "$8.4595", + "netchange": "0.0795", + "pctchange": "0.949%", + "volume": "591", + "marketCap": "16497311.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -772,11 +772,11 @@ { "symbol": "CPHI", "name": "China Pharma Holdings Inc. Common Stock", - "lastsale": "$0.2585", - "netchange": "0.0018", - "pctchange": "0.701%", - "volume": "218091", - "marketCap": "4436576.00", + "lastsale": "$0.2565", + "netchange": "-0.002", + "pctchange": "-0.774%", + "volume": "508134", + "marketCap": "4402251.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -786,10 +786,10 @@ { "symbol": "CRF", "name": "Cornerstone Total Return Fund Inc. (The) Common Stock", - "lastsale": "$8.42", - "netchange": "-0.02", - "pctchange": "-0.237%", - "volume": "732642", + "lastsale": "$8.43", + "netchange": "0.01", + "pctchange": "0.119%", + "volume": "707447", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -800,11 +800,11 @@ { "symbol": "CTGO", "name": "Contango ORE Inc. Common Stock", - "lastsale": "$21.51", - "netchange": "-0.79", - "pctchange": "-3.543%", - "volume": "46185", - "marketCap": "261247726.00", + "lastsale": "$20.87", + "netchange": "-0.64", + "pctchange": "-2.975%", + "volume": "44059", + "marketCap": "253474665.00", "country": "United States", "ipoyear": "2021", "industry": "Precious Metals", @@ -814,11 +814,11 @@ { "symbol": "CTM", "name": "Castellum Inc. Common Stock", - "lastsale": "$0.148", - "netchange": "-0.006", - "pctchange": "-3.896%", - "volume": "95083", - "marketCap": "8304269.00", + "lastsale": "$0.1423", + "netchange": "-0.0057", + "pctchange": "-3.851%", + "volume": "121848", + "marketCap": "7984443.00", "country": "", "ipoyear": "2022", "industry": "Professional Services", @@ -828,11 +828,11 @@ { "symbol": "CVM", "name": "Cel-Sci Corporation Common Stock", - "lastsale": "$0.8898", - "netchange": "-0.0081", - "pctchange": "-0.902%", - "volume": "93189", - "marketCap": "54716675.00", + "lastsale": "$0.873", + "netchange": "-0.0168", + "pctchange": "-1.888%", + "volume": "188044", + "marketCap": "53683589.00", "country": "United States", "ipoyear": "1997", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -842,11 +842,11 @@ { "symbol": "CVR", "name": "Chicago Rivet & Machine Co. Common Stock", - "lastsale": "$18.755", - "netchange": "0.255", - "pctchange": "1.378%", - "volume": "883", - "marketCap": "18119806.00", + "lastsale": "$19.225", + "netchange": "0.47", + "pctchange": "2.506%", + "volume": "2369", + "marketCap": "18573888.00", "country": "United States", "ipoyear": "1930", "industry": "Industrial Machinery/Components", @@ -856,11 +856,11 @@ { "symbol": "CVU", "name": "CPI Aerostructures Inc. Common Stock", - "lastsale": "$3.33", - "netchange": "-0.01", - "pctchange": "-0.299%", - "volume": "22985", - "marketCap": "43411951.00", + "lastsale": "$3.29", + "netchange": "-0.04", + "pctchange": "-1.201%", + "volume": "8525", + "marketCap": "42890486.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -870,11 +870,11 @@ { "symbol": "CYBN", "name": "Cybin Inc. Common Shares", - "lastsale": "$10.03", - "netchange": "0.12", - "pctchange": "1.211%", - "volume": "86690", - "marketCap": "200518837.00", + "lastsale": "$9.99", + "netchange": "-0.04", + "pctchange": "-0.399%", + "volume": "45284", + "marketCap": "199719161.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -884,11 +884,11 @@ { "symbol": "DC", "name": "Dakota Gold Corp. Common Stock", - "lastsale": "$2.19", - "netchange": "-0.15", - "pctchange": "-6.41%", - "volume": "632782", - "marketCap": "205120803.00", + "lastsale": "$2.27", + "netchange": "0.08", + "pctchange": "3.653%", + "volume": "276104", + "marketCap": "212613800.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Mining", @@ -898,11 +898,11 @@ { "symbol": "DDC", "name": "DDC Enterprise Limited Class A Ordinary Shares", - "lastsale": "$0.23", - "netchange": "-0.0005", - "pctchange": "-0.217%", - "volume": "461060", - "marketCap": "4961100.00", + "lastsale": "$0.211", + "netchange": "-0.019", + "pctchange": "-8.261%", + "volume": "112236", + "marketCap": "4551270.00", "country": "", "ipoyear": "2023", "industry": "Packaged Foods", @@ -913,9 +913,9 @@ "symbol": "DHY", "name": "Credit Suisse High Yield Bond Fund Common Stock", "lastsale": "$2.15", - "netchange": "0.01", - "pctchange": "0.467%", - "volume": "322561", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "407605", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -926,11 +926,11 @@ { "symbol": "DIT", "name": "AMCON Distributing Company Common Stock", - "lastsale": "$120.04", - "netchange": "-5.08", - "pctchange": "-4.06%", - "volume": "162", - "marketCap": "75668654.00", + "lastsale": "$125.00", + "netchange": "4.96", + "pctchange": "4.132%", + "volume": "29", + "marketCap": "78795250.00", "country": "United States", "ipoyear": "1999", "industry": "Food Distributors", @@ -940,11 +940,11 @@ { "symbol": "DMF", "name": "BNY Mellon Municipal Income Inc. Common Stock", - "lastsale": "$7.27", - "netchange": "0.04", - "pctchange": "0.553%", - "volume": "38985", - "marketCap": "452854509.00", + "lastsale": "$7.195", + "netchange": "-0.075", + "pctchange": "-1.032%", + "volume": "32490", + "marketCap": "448182695.00", "country": "United States", "ipoyear": "1988", "industry": "Finance/Investors Services", @@ -954,10 +954,10 @@ { "symbol": "DMYY", "name": "dMY Squared Technology Group Inc. Class A Common Stock", - "lastsale": "$10.60", - "netchange": "0.02", - "pctchange": "0.189%", - "volume": "500", + "lastsale": "$10.58", + "netchange": "-0.02", + "pctchange": "-0.189%", + "volume": "3785", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -968,11 +968,11 @@ { "symbol": "DNN", "name": "Denison Mines Corp Ordinary Shares (Canada)", - "lastsale": "$2.10", - "netchange": "-0.05", - "pctchange": "-2.326%", - "volume": "18530184", - "marketCap": "1873976859.00", + "lastsale": "$2.08", + "netchange": "-0.02", + "pctchange": "-0.952%", + "volume": "17414513", + "marketCap": "1856129461.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -982,11 +982,11 @@ { "symbol": "DSS", "name": "DSS Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "-0.02", - "pctchange": "-1.515%", - "volume": "14553", - "marketCap": "9186804.00", + "lastsale": "$1.2907", + "netchange": "-0.0093", + "pctchange": "-0.715%", + "volume": "16053", + "marketCap": "9121083.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -997,9 +997,9 @@ "symbol": "EAD", "name": "Allspring Income Opportunities Fund Common Shares", "lastsale": "$6.83", - "netchange": "0.07", - "pctchange": "1.036%", - "volume": "202879", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "224061", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1010,10 +1010,10 @@ { "symbol": "ECF", "name": "Ellsworth Growth and Income Fund Ltd.", - "lastsale": "$9.24", - "netchange": "0.0024", - "pctchange": "0.026%", - "volume": "11995", + "lastsale": "$9.23", + "netchange": "-0.01", + "pctchange": "-0.108%", + "volume": "16733", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1024,10 +1024,10 @@ { "symbol": "ECF^A", "name": "Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", - "lastsale": "$23.7999", - "netchange": "0.0799", - "pctchange": "0.337%", - "volume": "779", + "lastsale": "$23.45", + "netchange": "-0.3499", + "pctchange": "-1.47%", + "volume": "5973", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1038,11 +1038,11 @@ { "symbol": "EFSH", "name": "1847 Holdings LLC Common Shares", - "lastsale": "$0.53", - "netchange": "0.1417", - "pctchange": "36.492%", - "volume": "94736903", - "marketCap": "362951.00", + "lastsale": "$0.4632", + "netchange": "-0.0668", + "pctchange": "-12.604%", + "volume": "8456481", + "marketCap": "317205.00", "country": "", "ipoyear": "2022", "industry": "Professional Services", @@ -1052,10 +1052,10 @@ { "symbol": "EIM", "name": "Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$10.47", - "netchange": "0.04", - "pctchange": "0.384%", - "volume": "183485", + "lastsale": "$10.3461", + "netchange": "-0.1239", + "pctchange": "-1.183%", + "volume": "172718", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1066,11 +1066,11 @@ { "symbol": "ELA", "name": "Envela Corporation Common Stock", - "lastsale": "$5.26", - "netchange": "-0.03", - "pctchange": "-0.567%", - "volume": "12696", - "marketCap": "137151291.00", + "lastsale": "$5.22", + "netchange": "-0.04", + "pctchange": "-0.76%", + "volume": "16098", + "marketCap": "136108316.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -1080,11 +1080,11 @@ { "symbol": "ELLO", "name": "Ellomay Capital Ltd Ordinary Shares (Israel)", - "lastsale": "$14.20", - "netchange": "0.33", - "pctchange": "2.379%", - "volume": "10537", - "marketCap": "182506707.00", + "lastsale": "$13.90", + "netchange": "-0.30", + "pctchange": "-2.113%", + "volume": "1623", + "marketCap": "178650932.00", "country": "Israel", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1094,11 +1094,11 @@ { "symbol": "ELMD", "name": "Electromed Inc. Common Stock", - "lastsale": "$23.25", - "netchange": "0.57", - "pctchange": "2.513%", - "volume": "24677", - "marketCap": "200854820.00", + "lastsale": "$22.90", + "netchange": "-0.35", + "pctchange": "-1.505%", + "volume": "32085", + "marketCap": "197831199.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -1108,11 +1108,11 @@ { "symbol": "EMX", "name": "EMX Royalty Corporation Common Shares (Canada)", - "lastsale": "$1.83", - "netchange": "-0.03", - "pctchange": "-1.613%", - "volume": "251613", - "marketCap": "207754954.00", + "lastsale": "$1.84", + "netchange": "0.01", + "pctchange": "0.546%", + "volume": "322679", + "marketCap": "208890226.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -1122,11 +1122,11 @@ { "symbol": "ENSV", "name": "Enservco Corporation Common Stock", - "lastsale": "$0.145", - "netchange": "-0.005", - "pctchange": "-3.333%", - "volume": "817496", - "marketCap": "6647073.00", + "lastsale": "$0.1452", + "netchange": "0.0002", + "pctchange": "0.138%", + "volume": "186592", + "marketCap": "6656242.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -1136,10 +1136,10 @@ { "symbol": "ENX", "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.50", - "netchange": "0.04", - "pctchange": "0.423%", - "volume": "22285", + "lastsale": "$9.49", + "netchange": "-0.01", + "pctchange": "-0.105%", + "volume": "26294", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1150,11 +1150,11 @@ { "symbol": "EONR", "name": "EON Resources Inc. Class A Common Stock", - "lastsale": "$1.25", - "netchange": "0.07", - "pctchange": "5.932%", - "volume": "594433", - "marketCap": "9233761.00", + "lastsale": "$1.18", + "netchange": "-0.07", + "pctchange": "-5.60%", + "volume": "359048", + "marketCap": "8716671.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1164,11 +1164,11 @@ { "symbol": "EP", "name": "Empire Petroleum Corporation Common Stock", - "lastsale": "$5.18", - "netchange": "-0.33", - "pctchange": "-5.989%", - "volume": "22958", - "marketCap": "162556931.00", + "lastsale": "$5.20", + "netchange": "0.02", + "pctchange": "0.386%", + "volume": "13602", + "marketCap": "163184564.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1179,9 +1179,9 @@ "symbol": "EPM", "name": "Evolution Petroleum Corporation Inc. Common Stock", "lastsale": "$5.15", - "netchange": "-0.11", - "pctchange": "-2.091%", - "volume": "121548", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "184824", "marketCap": "171612214.00", "country": "United States", "ipoyear": "", @@ -1192,11 +1192,11 @@ { "symbol": "EQX", "name": "Equinox Gold Corp. Common Shares", - "lastsale": "$5.54", - "netchange": "-0.26", - "pctchange": "-4.483%", - "volume": "3877931", - "marketCap": "2373918381.00", + "lastsale": "$5.44", + "netchange": "-0.10", + "pctchange": "-1.805%", + "volume": "3749476", + "marketCap": "2331067869.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -1207,9 +1207,9 @@ "symbol": "ERC", "name": "Allspring Multi-Sector Income Fund Common Stock", "lastsale": "$9.13", - "netchange": "0.015", - "pctchange": "0.165%", - "volume": "133331", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "138642", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1220,10 +1220,10 @@ { "symbol": "ERH", "name": "Allspring Utilities and High Income Fund Common Shares", - "lastsale": "$11.04", - "netchange": "0.08", - "pctchange": "0.73%", - "volume": "24823", + "lastsale": "$10.8801", + "netchange": "-0.1599", + "pctchange": "-1.448%", + "volume": "20937", "marketCap": "0.00", "country": "", "ipoyear": "2004", @@ -1234,11 +1234,11 @@ { "symbol": "ESP", "name": "Espey Mfg. & Electronics Corp. Common Stock", - "lastsale": "$31.30", - "netchange": "0.95", - "pctchange": "3.13%", - "volume": "28224", - "marketCap": "85901535.00", + "lastsale": "$31.50", + "netchange": "0.20", + "pctchange": "0.639%", + "volume": "5514", + "marketCap": "86450427.00", "country": "United States", "ipoyear": "1960", "industry": "Industrial Machinery/Components", @@ -1248,11 +1248,11 @@ { "symbol": "EVBN", "name": "Evans Bancorp Inc. Common Stock", - "lastsale": "$39.82", - "netchange": "-0.20", - "pctchange": "-0.50%", - "volume": "11434", - "marketCap": "220038869.00", + "lastsale": "$39.54", + "netchange": "-0.28", + "pctchange": "-0.703%", + "volume": "14151", + "marketCap": "218491635.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -1263,9 +1263,9 @@ "symbol": "EVE", "name": "EVe Mobility Acquisition Corp Class A Ordinary Shares", "lastsale": "$11.1801", - "netchange": "0.0101", - "pctchange": "0.09%", - "volume": "6597", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "162", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -1276,11 +1276,11 @@ { "symbol": "EVI", "name": "EVI Industries Inc. Common Stock", - "lastsale": "$19.88", - "netchange": "0.31", - "pctchange": "1.584%", - "volume": "12145", - "marketCap": "252158656.00", + "lastsale": "$19.98", + "netchange": "0.10", + "pctchange": "0.503%", + "volume": "9358", + "marketCap": "253427059.00", "country": "United States", "ipoyear": "1999", "industry": "Other Consumer Services", @@ -1290,10 +1290,10 @@ { "symbol": "EVM", "name": "Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.27", - "netchange": "-0.01", - "pctchange": "-0.108%", - "volume": "93938", + "lastsale": "$9.23", + "netchange": "-0.04", + "pctchange": "-0.431%", + "volume": "46700", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1304,10 +1304,10 @@ { "symbol": "EVV", "name": "Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.18", - "netchange": "-0.10", - "pctchange": "-0.973%", - "volume": "320619", + "lastsale": "$10.32", + "netchange": "0.14", + "pctchange": "1.375%", + "volume": "450585", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1318,10 +1318,10 @@ { "symbol": "FAX", "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock", - "lastsale": "$16.40", - "netchange": "-0.07", - "pctchange": "-0.425%", - "volume": "117531", + "lastsale": "$16.59", + "netchange": "0.19", + "pctchange": "1.159%", + "volume": "135422", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1332,10 +1332,10 @@ { "symbol": "FCO", "name": "abrdn Global Income Fund Inc. Common Stock", - "lastsale": "$5.84", - "netchange": "-0.02", - "pctchange": "-0.341%", - "volume": "43544", + "lastsale": "$5.89", + "netchange": "0.05", + "pctchange": "0.856%", + "volume": "36636", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -1346,11 +1346,11 @@ { "symbol": "FLYX", "name": "flyExclusive Inc. Class A Common Stock", - "lastsale": "$2.22", - "netchange": "0.01", - "pctchange": "0.452%", - "volume": "57000", - "marketCap": "172781681.00", + "lastsale": "$2.10", + "netchange": "-0.12", + "pctchange": "-5.405%", + "volume": "11482", + "marketCap": "163442131.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -1360,11 +1360,11 @@ { "symbol": "FOXO", "name": "FOXO Technologies Inc. Class A Common Stock", - "lastsale": "$0.1313", - "netchange": "-0.0106", - "pctchange": "-7.47%", - "volume": "192789", - "marketCap": "1789823.00", + "lastsale": "$0.1352", + "netchange": "0.0039", + "pctchange": "2.97%", + "volume": "155632", + "marketCap": "1842986.00", "country": "", "ipoyear": "2022", "industry": "Life Insurance", @@ -1374,11 +1374,11 @@ { "symbol": "FRD", "name": "Friedman Industries Inc. Common Stock", - "lastsale": "$13.95", - "netchange": "-0.40", - "pctchange": "-2.787%", - "volume": "14834", - "marketCap": "97227245.00", + "lastsale": "$14.35", + "netchange": "0.40", + "pctchange": "2.867%", + "volume": "9596", + "marketCap": "100015123.00", "country": "United States", "ipoyear": "1975", "industry": "Steel/Iron Ore", @@ -1388,11 +1388,11 @@ { "symbol": "FSI", "name": "Flexible Solutions International Inc. Common Stock (CDA)", - "lastsale": "$4.00", - "netchange": "-0.06", - "pctchange": "-1.478%", - "volume": "24043", - "marketCap": "49802128.00", + "lastsale": "$3.8413", + "netchange": "-0.1587", + "pctchange": "-3.968%", + "volume": "35229", + "marketCap": "47826229.00", "country": "Canada", "ipoyear": "2002", "industry": "Major Chemicals", @@ -1402,11 +1402,11 @@ { "symbol": "FSP", "name": "Franklin Street Properties Corp. Common Stock", - "lastsale": "$1.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "792580", - "marketCap": "183313086.00", + "lastsale": "$1.92", + "netchange": "0.15", + "pctchange": "8.475%", + "volume": "944212", + "marketCap": "198848093.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1417,9 +1417,9 @@ "symbol": "FTF", "name": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest", "lastsale": "$6.51", - "netchange": "0.04", - "pctchange": "0.618%", - "volume": "202243", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "185528", "marketCap": "263038985.00", "country": "United States", "ipoyear": "2003", @@ -1430,11 +1430,11 @@ { "symbol": "FURY", "name": "Fury Gold Mines Limited Common Shares", - "lastsale": "$0.4421", - "netchange": "-0.0439", - "pctchange": "-9.033%", - "volume": "282597", - "marketCap": "66958641.00", + "lastsale": "$0.458", + "netchange": "0.0159", + "pctchange": "3.596%", + "volume": "131316", + "marketCap": "69366790.00", "country": "", "ipoyear": "2020", "industry": "Precious Metals", @@ -1444,11 +1444,11 @@ { "symbol": "GAU", "name": "Galiano Gold Inc.", - "lastsale": "$1.71", - "netchange": "-0.08", - "pctchange": "-4.469%", - "volume": "571606", - "marketCap": "439332253.00", + "lastsale": "$1.69", + "netchange": "-0.02", + "pctchange": "-1.17%", + "volume": "326956", + "marketCap": "434193864.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -1458,11 +1458,11 @@ { "symbol": "GBR", "name": "New Concept Energy Inc Common Stock", - "lastsale": "$1.23", - "netchange": "0.03", - "pctchange": "2.50%", - "volume": "32075", - "marketCap": "6312279.00", + "lastsale": "$1.21", + "netchange": "-0.02", + "pctchange": "-1.626%", + "volume": "5551", + "marketCap": "6209640.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -1472,11 +1472,11 @@ { "symbol": "GENC", "name": "Gencor Industries Inc. Common Stock", - "lastsale": "$19.92", - "netchange": "-0.17", - "pctchange": "-0.846%", - "volume": "10011", - "marketCap": "291981424.00", + "lastsale": "$20.08", + "netchange": "0.16", + "pctchange": "0.803%", + "volume": "21936", + "marketCap": "294326656.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -1486,10 +1486,10 @@ { "symbol": "GGN", "name": "GAMCO Global Gold Natural Resources & Income Trust", - "lastsale": "$4.37", - "netchange": "-0.03", - "pctchange": "-0.682%", - "volume": "325925", + "lastsale": "$4.35", + "netchange": "-0.02", + "pctchange": "-0.458%", + "volume": "452039", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1500,10 +1500,10 @@ { "symbol": "GGN^B", "name": "GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference", - "lastsale": "$22.00", - "netchange": "-0.15", - "pctchange": "-0.677%", - "volume": "5627", + "lastsale": "$21.95", + "netchange": "-0.05", + "pctchange": "-0.227%", + "volume": "4009", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1514,11 +1514,11 @@ { "symbol": "GLDG", "name": "GoldMining Inc. Common Shares", - "lastsale": "$0.9201", - "netchange": "-0.0158", - "pctchange": "-1.688%", - "volume": "1243730", - "marketCap": "173646228.00", + "lastsale": "$0.8998", + "netchange": "-0.0203", + "pctchange": "-2.206%", + "volume": "455005", + "marketCap": "169815102.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -1529,9 +1529,9 @@ "symbol": "GLO", "name": "Clough Global Opportunities Fund Common Stock", "lastsale": "$5.23", - "netchange": "-0.05", - "pctchange": "-0.947%", - "volume": "195490", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "175404", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -1542,10 +1542,10 @@ { "symbol": "GLQ", "name": "Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest", - "lastsale": "$6.755", - "netchange": "-0.095", - "pctchange": "-1.387%", - "volume": "68869", + "lastsale": "$6.765", + "netchange": "0.01", + "pctchange": "0.148%", + "volume": "89039", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1556,11 +1556,11 @@ { "symbol": "GLU", "name": "Gabelli Global Utility Common Shares of Beneficial Ownership", - "lastsale": "$16.1678", - "netchange": "0.0298", - "pctchange": "0.185%", - "volume": "6883", - "marketCap": "96504159.00", + "lastsale": "$15.9505", + "netchange": "-0.2173", + "pctchange": "-1.344%", + "volume": "10169", + "marketCap": "95207115.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1598,11 +1598,11 @@ { "symbol": "GLV", "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest", - "lastsale": "$5.715", - "netchange": "-0.135", - "pctchange": "-2.308%", - "volume": "44690", - "marketCap": "72635267.00", + "lastsale": "$5.78", + "netchange": "0.065", + "pctchange": "1.137%", + "volume": "22078", + "marketCap": "73461390.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1612,11 +1612,11 @@ { "symbol": "GNS", "name": "Genius Group Limited Ordinary Shares", - "lastsale": "$0.627", - "netchange": "-0.081", - "pctchange": "-11.441%", - "volume": "803774", - "marketCap": "13611524.00", + "lastsale": "$0.605", + "netchange": "-0.022", + "pctchange": "-3.509%", + "volume": "1203497", + "marketCap": "13133927.00", "country": "Singapore", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -1626,11 +1626,11 @@ { "symbol": "GORO", "name": "Gold Resource Corporation Common Stock", - "lastsale": "$0.124", - "netchange": "-0.0146", - "pctchange": "-10.534%", - "volume": "4229633", - "marketCap": "11596855.00", + "lastsale": "$0.14", + "netchange": "0.016", + "pctchange": "12.903%", + "volume": "2026906", + "marketCap": "13093224.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -1640,11 +1640,11 @@ { "symbol": "GPUS", "name": "Hyperscale Data Inc. Common Stock", - "lastsale": "$0.204", - "netchange": "-0.0099", - "pctchange": "-4.628%", - "volume": "548588", - "marketCap": "7924649.00", + "lastsale": "$0.1966", + "netchange": "-0.0074", + "pctchange": "-3.627%", + "volume": "721081", + "marketCap": "7637186.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -1655,9 +1655,9 @@ "symbol": "GPUS^D", "name": "Hyperscale Data Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock", "lastsale": "$22.58", - "netchange": "-2.00", - "pctchange": "-8.137%", - "volume": "1042", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1668,10 +1668,10 @@ { "symbol": "GRAF", "name": "Graf Global Corp. Class A ordinary shares", - "lastsale": "$10.02", - "netchange": "0.0082", - "pctchange": "0.082%", - "volume": "1746", + "lastsale": "$10.0126", + "netchange": "-0.0074", + "pctchange": "-0.074%", + "volume": "1296", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -1682,10 +1682,10 @@ { "symbol": "GRF", "name": "Eagle Capital Growth Fund Inc. Common Stock", - "lastsale": "$9.82", - "netchange": "-0.14", - "pctchange": "-1.406%", - "volume": "532", + "lastsale": "$9.8899", + "netchange": "0.0699", + "pctchange": "0.712%", + "volume": "8745", "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": "$0.236", - "netchange": "0.0059", - "pctchange": "2.564%", - "volume": "166367", - "marketCap": "183477468.00", + "lastsale": "$0.25", + "netchange": "0.014", + "pctchange": "5.932%", + "volume": "25787", + "marketCap": "194361725.00", "country": "", "ipoyear": "2022", "industry": "", @@ -1710,11 +1710,11 @@ { "symbol": "GROY", "name": "Gold Royalty Corp. Common Shares", - "lastsale": "$1.47", - "netchange": "-0.03", - "pctchange": "-2.00%", - "volume": "812336", - "marketCap": "248534983.00", + "lastsale": "$1.43", + "netchange": "-0.04", + "pctchange": "-2.721%", + "volume": "830963", + "marketCap": "241772126.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -1724,11 +1724,11 @@ { "symbol": "GSAT", "name": "Globalstar Inc. Common Stock", - "lastsale": "$1.05", - "netchange": "-0.02", - "pctchange": "-1.869%", - "volume": "3299187", - "marketCap": "1995000000.00", + "lastsale": "$1.38", + "netchange": "0.33", + "pctchange": "31.429%", + "volume": "202515872", + "marketCap": "2622000000.00", "country": "United States", "ipoyear": "2006", "industry": "Telecommunications Equipment", @@ -1738,11 +1738,11 @@ { "symbol": "GTE", "name": "Gran Tierra Energy Inc. Common Stock", - "lastsale": "$6.32", - "netchange": "0.01", - "pctchange": "0.158%", - "volume": "145019", - "marketCap": "194342111.00", + "lastsale": "$6.16", + "netchange": "-0.16", + "pctchange": "-2.532%", + "volume": "222082", + "marketCap": "189422057.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1752,11 +1752,11 @@ { "symbol": "HCWC", "name": "Healthy Choice Wellness Corp. Class A Common Stock", - "lastsale": "$1.72", - "netchange": "-0.08", - "pctchange": "-4.444%", - "volume": "67337", - "marketCap": "16856000.00", + "lastsale": "$1.65", + "netchange": "-0.07", + "pctchange": "-4.07%", + "volume": "21509", + "marketCap": "16170000.00", "country": "", "ipoyear": "2024", "industry": "Food Chains", @@ -1766,10 +1766,10 @@ { "symbol": "HNW", "name": "Pioneer Diversified High Income Fund Inc.", - "lastsale": "$12.30", - "netchange": "-0.03", - "pctchange": "-0.243%", - "volume": "16943", + "lastsale": "$12.388", + "netchange": "0.088", + "pctchange": "0.715%", + "volume": "37939", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -1780,11 +1780,11 @@ { "symbol": "HUSA", "name": "Houston American Energy Corporation Common Stock", - "lastsale": "$1.38", - "netchange": "0.12", - "pctchange": "9.524%", - "volume": "1352997", - "marketCap": "15050767.00", + "lastsale": "$1.30", + "netchange": "-0.08", + "pctchange": "-5.797%", + "volume": "573306", + "marketCap": "14178259.00", "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": "0.70", - "pctchange": "1.04%", - "volume": "3552", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "289", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1808,10 +1808,10 @@ { "symbol": "IAF", "name": "abrdn Australia Equity Fund Inc. Common Stock", - "lastsale": "$4.385", - "netchange": "-0.055", - "pctchange": "-1.239%", - "volume": "115304", + "lastsale": "$4.425", + "netchange": "0.04", + "pctchange": "0.912%", + "volume": "54957", "marketCap": "0.00", "country": "United States", "ipoyear": "1985", @@ -1822,11 +1822,11 @@ { "symbol": "IAUX", "name": "i-80 Gold Corp. Common Shares", - "lastsale": "$1.05", - "netchange": "-0.03", - "pctchange": "-2.778%", - "volume": "5105515", - "marketCap": "404141561.00", + "lastsale": "$1.04", + "netchange": "-0.01", + "pctchange": "-0.952%", + "volume": "3567099", + "marketCap": "400292594.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -1836,11 +1836,11 @@ { "symbol": "IBIO", "name": "iBio Inc. Common Stock", - "lastsale": "$2.59", - "netchange": "-0.16", - "pctchange": "-5.818%", - "volume": "114232", - "marketCap": "22372148.00", + "lastsale": "$2.67", + "netchange": "0.08", + "pctchange": "3.089%", + "volume": "131283", + "marketCap": "23063180.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1850,11 +1850,11 @@ { "symbol": "IBO", "name": "Impact BioMedical Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.04", - "pctchange": "1.81%", - "volume": "13456", - "marketCap": "25869832.00", + "lastsale": "$2.68", + "netchange": "0.43", + "pctchange": "19.111%", + "volume": "84306", + "marketCap": "30813844.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1864,11 +1864,11 @@ { "symbol": "IDR", "name": "Idaho Strategic Resources Inc. Common Stock", - "lastsale": "$16.04", - "netchange": "-1.33", - "pctchange": "-7.657%", - "volume": "218209", - "marketCap": "207855527.00", + "lastsale": "$15.93", + "netchange": "-0.11", + "pctchange": "-0.686%", + "volume": "166792", + "marketCap": "206430084.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -1878,11 +1878,11 @@ { "symbol": "IE", "name": "Ivanhoe Electric Inc. Common Stock", - "lastsale": "$10.15", - "netchange": "-0.52", - "pctchange": "-4.873%", - "volume": "460121", - "marketCap": "1221110102.00", + "lastsale": "$10.36", + "netchange": "0.21", + "pctchange": "2.069%", + "volume": "655083", + "marketCap": "1246374449.00", "country": "Canada", "ipoyear": "2022", "industry": "Metal Mining", @@ -1892,11 +1892,11 @@ { "symbol": "IGC", "name": "IGC Pharma Inc. Common Stock", - "lastsale": "$0.3899", - "netchange": "-0.0089", - "pctchange": "-2.232%", - "volume": "100736", - "marketCap": "29490640.00", + "lastsale": "$0.3853", + "netchange": "-0.0046", + "pctchange": "-1.18%", + "volume": "90711", + "marketCap": "29142712.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1906,11 +1906,11 @@ { "symbol": "IHT", "name": "InnSuites Hospitality Trust Shares of Beneficial Interest", - "lastsale": "$1.91", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "128", - "marketCap": "16759532.00", + "lastsale": "$1.89", + "netchange": "-0.02", + "pctchange": "-1.047%", + "volume": "1819", + "marketCap": "16584039.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -1920,11 +1920,11 @@ { "symbol": "IMO", "name": "Imperial Oil Limited Common Stock", - "lastsale": "$74.48", - "netchange": "0.33", - "pctchange": "0.445%", - "volume": "448073", - "marketCap": "39909125087.00", + "lastsale": "$70.72", + "netchange": "-3.76", + "pctchange": "-5.048%", + "volume": "753364", + "marketCap": "37894378708.00", "country": "Canada", "ipoyear": "1929", "industry": "Integrated oil Companies", @@ -1934,11 +1934,11 @@ { "symbol": "INDO", "name": "Indonesia Energy Corporation Limited Ordinary Shares", - "lastsale": "$4.17", - "netchange": "0.47", - "pctchange": "12.703%", - "volume": "3112748", - "marketCap": "42545234.00", + "lastsale": "$4.20", + "netchange": "0.03", + "pctchange": "0.719%", + "volume": "1140098", + "marketCap": "42851315.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -1948,11 +1948,11 @@ { "symbol": "INFU", "name": "InfuSystems Holdings Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "0.06", - "pctchange": "0.979%", - "volume": "42517", - "marketCap": "131942499.00", + "lastsale": "$6.39", + "netchange": "0.20", + "pctchange": "3.231%", + "volume": "30448", + "marketCap": "136205585.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1962,11 +1962,11 @@ { "symbol": "INLX", "name": "Intellinetics Inc. Common Stock", - "lastsale": "$13.94", - "netchange": "-0.46", - "pctchange": "-3.194%", - "volume": "2983", - "marketCap": "58977436.00", + "lastsale": "$13.98", + "netchange": "0.04", + "pctchange": "0.287%", + "volume": "14190", + "marketCap": "59146668.00", "country": "", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -1976,11 +1976,11 @@ { "symbol": "INTT", "name": "inTest Corporation Common Stock", - "lastsale": "$7.17", - "netchange": "-0.21", - "pctchange": "-2.846%", - "volume": "32819", - "marketCap": "89741728.00", + "lastsale": "$7.48", + "netchange": "0.31", + "pctchange": "4.324%", + "volume": "84423", + "marketCap": "93621774.00", "country": "United States", "ipoyear": "1997", "industry": "Electrical Products", @@ -1990,11 +1990,11 @@ { "symbol": "INUV", "name": "Inuvo Inc.", - "lastsale": "$0.2391", - "netchange": "-0.0069", - "pctchange": "-2.805%", - "volume": "327478", - "marketCap": "33577312.00", + "lastsale": "$0.236", + "netchange": "-0.0031", + "pctchange": "-1.297%", + "volume": "200586", + "marketCap": "33141973.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -2004,11 +2004,11 @@ { "symbol": "IOR", "name": "Income Opportunity Realty Investors Inc. Common Stock", - "lastsale": "$16.97", - "netchange": "0.45", - "pctchange": "2.724%", - "volume": "140", - "marketCap": "69003041.00", + "lastsale": "$16.50", + "netchange": "-0.47", + "pctchange": "-2.77%", + "volume": "4424", + "marketCap": "67091937.00", "country": "United States", "ipoyear": "1987", "industry": "Real Estate Investment Trusts", @@ -2018,11 +2018,11 @@ { "symbol": "ISDR", "name": "Issuer Direct Corporation Common Stock", - "lastsale": "$9.72", + "lastsale": "$9.69", "netchange": "-0.03", - "pctchange": "-0.308%", - "volume": "7822", - "marketCap": "37266256.00", + "pctchange": "-0.309%", + "volume": "12880", + "marketCap": "37151237.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -2032,11 +2032,11 @@ { "symbol": "ITP", "name": "IT Tech Packaging Inc. Common Stock", - "lastsale": "$0.25", - "netchange": "-0.0139", - "pctchange": "-5.267%", - "volume": "41496", - "marketCap": "2516480.00", + "lastsale": "$0.258", + "netchange": "0.008", + "pctchange": "3.20%", + "volume": "25588", + "marketCap": "2597007.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -2046,11 +2046,11 @@ { "symbol": "ITRG", "name": "Integra Resources Corp. Common Shares", - "lastsale": "$1.13", - "netchange": "-0.06", - "pctchange": "-5.042%", - "volume": "393472", - "marketCap": "99958333.00", + "lastsale": "$1.11", + "netchange": "-0.02", + "pctchange": "-1.77%", + "volume": "197744", + "marketCap": "98189159.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -2060,11 +2060,11 @@ { "symbol": "JOB", "name": "GEE Group Inc. Common Stock", - "lastsale": "$0.2499", + "lastsale": "$0.25", "netchange": "0.0001", "pctchange": "0.04%", - "volume": "68857", - "marketCap": "27182017.00", + "volume": "47912", + "marketCap": "27192895.00", "country": "United States", "ipoyear": "1968", "industry": "Diversified Commercial Services", @@ -2088,11 +2088,11 @@ { "symbol": "KAPA", "name": "Kairos Pharma Ltd. Common Stock", - "lastsale": "$1.31", - "netchange": "-0.04", - "pctchange": "-2.963%", - "volume": "38525", - "marketCap": "16822937.00", + "lastsale": "$1.34", + "netchange": "0.03", + "pctchange": "2.29%", + "volume": "936", + "marketCap": "17208196.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2102,11 +2102,11 @@ { "symbol": "KNW", "name": "Know Labs Inc. Common Stock", - "lastsale": "$0.2399", - "netchange": "-0.0029", - "pctchange": "-1.194%", - "volume": "139323", - "marketCap": "25424602.00", + "lastsale": "$0.2237", + "netchange": "-0.0162", + "pctchange": "-6.753%", + "volume": "204441", + "marketCap": "23707726.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2116,11 +2116,11 @@ { "symbol": "KULR", "name": "KULR Technology Group Inc. Common Stock", - "lastsale": "$0.2779", - "netchange": "-0.0044", - "pctchange": "-1.559%", - "volume": "1797894", - "marketCap": "53631815.00", + "lastsale": "$0.2795", + "netchange": "0.0016", + "pctchange": "0.576%", + "volume": "1091460", + "marketCap": "53940599.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2130,11 +2130,11 @@ { "symbol": "LCTX", "name": "Lineage Cell Therapeutics Inc. Common Stock", - "lastsale": "$0.8313", - "netchange": "-0.0209", - "pctchange": "-2.452%", - "volume": "559759", - "marketCap": "156980510.00", + "lastsale": "$0.8158", + "netchange": "-0.0155", + "pctchange": "-1.865%", + "volume": "427364", + "marketCap": "154053531.00", "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": "$10.26", - "netchange": "0.01", - "pctchange": "0.098%", - "volume": "468646", + "lastsale": "$10.25", + "netchange": "-0.01", + "pctchange": "-0.097%", + "volume": "6433", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -2158,11 +2158,11 @@ { "symbol": "LEU", "name": "Centrus Energy Corp. Class A Common Stock", - "lastsale": "$103.81", - "netchange": "0.52", - "pctchange": "0.503%", - "volume": "844801", - "marketCap": "1702112775.00", + "lastsale": "$109.53", + "netchange": "5.72", + "pctchange": "5.51%", + "volume": "1310902", + "marketCap": "1795900321.00", "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": "$5.29", - "netchange": "0.23", - "pctchange": "4.545%", - "volume": "34576", - "marketCap": "62777287.00", + "lastsale": "$5.48", + "netchange": "0.19", + "pctchange": "3.592%", + "volume": "78976", + "marketCap": "65032048.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -2186,11 +2186,11 @@ { "symbol": "LGL", "name": "LGL Group Inc. (The) Common Stock", - "lastsale": "$6.11", - "netchange": "0.31", - "pctchange": "5.345%", - "volume": "7724", - "marketCap": "32829366.00", + "lastsale": "$5.9805", + "netchange": "-0.1295", + "pctchange": "-2.119%", + "volume": "5338", + "marketCap": "32133555.00", "country": "United States", "ipoyear": "1946", "industry": "Industrial Machinery/Components", @@ -2200,11 +2200,11 @@ { "symbol": "LODE", "name": "Comstock Inc. Common Stock", - "lastsale": "$0.4072", - "netchange": "-0.0177", - "pctchange": "-4.166%", - "volume": "1822563", - "marketCap": "85207359.00", + "lastsale": "$0.41", + "netchange": "0.0028", + "pctchange": "0.688%", + "volume": "1294596", + "marketCap": "85793265.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2214,11 +2214,11 @@ { "symbol": "LPA", "name": "Logistic Properties of the Americas Ordinary Shares", - "lastsale": "$7.11", - "netchange": "-0.52", - "pctchange": "-6.815%", - "volume": "27872", - "marketCap": "225456301.00", + "lastsale": "$7.23", + "netchange": "0.12", + "pctchange": "1.688%", + "volume": "90999", + "marketCap": "229261471.00", "country": "", "ipoyear": "2024", "industry": "Real Estate", @@ -2228,11 +2228,11 @@ { "symbol": "LSF", "name": "Laird Superfood Inc. Common Stock", - "lastsale": "$7.20", - "netchange": "-0.31", - "pctchange": "-4.128%", - "volume": "112291", - "marketCap": "73830542.00", + "lastsale": "$7.13", + "netchange": "-0.07", + "pctchange": "-0.972%", + "volume": "96880", + "marketCap": "73112745.00", "country": "", "ipoyear": "2020", "industry": "Packaged Foods", @@ -2242,11 +2242,11 @@ { "symbol": "LXFR", "name": "Luxfer Holdings PLC Ordinary Shares", - "lastsale": "$14.36", - "netchange": "-0.23", - "pctchange": "-1.576%", - "volume": "581848", - "marketCap": "384630417.00", + "lastsale": "$14.30", + "netchange": "-0.06", + "pctchange": "-0.418%", + "volume": "279368", + "marketCap": "383023326.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Major Chemicals", @@ -2256,11 +2256,11 @@ { "symbol": "MAG", "name": "MAG Silver Corporation Ordinary Shares", - "lastsale": "$17.09", - "netchange": "-0.64", - "pctchange": "-3.61%", - "volume": "1037565", - "marketCap": "1763305440.00", + "lastsale": "$16.75", + "netchange": "-0.34", + "pctchange": "-1.989%", + "volume": "556402", + "marketCap": "1728225051.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2270,11 +2270,11 @@ { "symbol": "MAIA", "name": "MAIA Biotechnology Inc. Common Stock", - "lastsale": "$2.78", - "netchange": "-0.02", - "pctchange": "-0.714%", - "volume": "26111", - "marketCap": "66462049.00", + "lastsale": "$2.75", + "netchange": "-0.03", + "pctchange": "-1.079%", + "volume": "54605", + "marketCap": "65744833.00", "country": "", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2284,11 +2284,11 @@ { "symbol": "MGLD", "name": "The Marygold Companies Inc. Common Stock", - "lastsale": "$1.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "91", - "marketCap": "51323072.00", + "lastsale": "$1.1565", + "netchange": "-0.1235", + "pctchange": "-9.648%", + "volume": "544", + "marketCap": "46371197.00", "country": "", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -2298,11 +2298,11 @@ { "symbol": "MHH", "name": "Mastech Digital Inc Common Stock", - "lastsale": "$9.74", - "netchange": "-0.36", - "pctchange": "-3.564%", - "volume": "3847", - "marketCap": "113787355.00", + "lastsale": "$9.81", + "netchange": "0.07", + "pctchange": "0.719%", + "volume": "12628", + "marketCap": "114605129.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -2312,11 +2312,11 @@ { "symbol": "MI", "name": "NFT Limited Class A Ordinary Share", - "lastsale": "$8.505", - "netchange": "-0.07", - "pctchange": "-0.816%", - "volume": "1328", - "marketCap": "26280518.00", + "lastsale": "$8.20", + "netchange": "-0.305", + "pctchange": "-3.586%", + "volume": "4188", + "marketCap": "25338066.00", "country": "", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -2326,11 +2326,11 @@ { "symbol": "MITQ", "name": "Moving iMage Technologies Inc. Common Stock", - "lastsale": "$0.625", - "netchange": "-0.025", - "pctchange": "-3.846%", - "volume": "5447", - "marketCap": "6185531.00", + "lastsale": "$0.6052", + "netchange": "-0.0198", + "pctchange": "-3.168%", + "volume": "1377", + "marketCap": "5989574.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -2340,11 +2340,11 @@ { "symbol": "MLSS", "name": "Milestone Scientific Inc. Common Stock", - "lastsale": "$0.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "59537", - "marketCap": "61830171.00", + "lastsale": "$0.814", + "netchange": "0.014", + "pctchange": "1.75%", + "volume": "80108", + "marketCap": "62912199.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Specialties", @@ -2354,11 +2354,11 @@ { "symbol": "MMA", "name": "Alta Global Group Limited Ordinary Shares", - "lastsale": "$2.4115", - "netchange": "-0.0185", - "pctchange": "-0.761%", - "volume": "82522", - "marketCap": "24760525.00", + "lastsale": "$2.45", + "netchange": "0.0385", + "pctchange": "1.597%", + "volume": "30451", + "marketCap": "25155831.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -2368,11 +2368,11 @@ { "symbol": "MPTI", "name": "M-tron Industries Inc. Common Stock", - "lastsale": "$50.38", - "netchange": "-1.71", - "pctchange": "-3.283%", - "volume": "23995", - "marketCap": "141496210.00", + "lastsale": "$52.07", + "netchange": "1.69", + "pctchange": "3.355%", + "volume": "22814", + "marketCap": "146242709.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2382,11 +2382,11 @@ { "symbol": "MPU", "name": "Mega Matrix Inc. Class A Ordinary Shares", - "lastsale": "$1.61", - "netchange": "0.13", - "pctchange": "8.784%", - "volume": "77677", - "marketCap": "62068438.00", + "lastsale": "$1.67", + "netchange": "0.06", + "pctchange": "3.727%", + "volume": "86772", + "marketCap": "64381548.00", "country": "United States", "ipoyear": "1998", "industry": "Diversified Commercial Services", @@ -2396,11 +2396,11 @@ { "symbol": "MRT", "name": "Marti Technologies Inc. Class A Ordinary Shares", - "lastsale": "$1.99", - "netchange": "-0.10", - "pctchange": "-4.785%", - "volume": "47827", - "marketCap": "113501827.00", + "lastsale": "$2.10", + "netchange": "0.11", + "pctchange": "5.528%", + "volume": "179363", + "marketCap": "119775797.00", "country": "", "ipoyear": "2021", "industry": "Rental/Leasing Companies", @@ -2410,11 +2410,11 @@ { "symbol": "MSN", "name": "Emerson Radio Corporation Common Stock", - "lastsale": "$0.511", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "349", - "marketCap": "10752795.00", + "lastsale": "$0.50", + "netchange": "-0.011", + "pctchange": "-2.153%", + "volume": "343", + "marketCap": "10521326.00", "country": "United States", "ipoyear": "1994", "industry": "Consumer Electronics/Appliances", @@ -2424,11 +2424,11 @@ { "symbol": "MTA", "name": "Metalla Royalty & Streaming Ltd. Common Shares", - "lastsale": "$3.58", - "netchange": "-0.10", - "pctchange": "-2.717%", - "volume": "376213", - "marketCap": "328460668.00", + "lastsale": "$3.50", + "netchange": "-0.08", + "pctchange": "-2.235%", + "volume": "189031", + "marketCap": "321120765.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -2438,11 +2438,11 @@ { "symbol": "MTNB", "name": "Matinas Biopharma Holdings Inc. Common Stock", - "lastsale": "$0.62", - "netchange": "-1.31", - "pctchange": "-67.876%", - "volume": "3085598", - "marketCap": "3110120.00", + "lastsale": "$0.5819", + "netchange": "-0.0381", + "pctchange": "-6.145%", + "volume": "427491", + "marketCap": "2918998.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2452,11 +2452,11 @@ { "symbol": "MWG", "name": "Multi Ways Holdings Limited Ordinary Shares", - "lastsale": "$0.2653", - "netchange": "-0.0228", - "pctchange": "-7.914%", - "volume": "286525", - "marketCap": "8181852.00", + "lastsale": "$0.281", + "netchange": "0.0157", + "pctchange": "5.918%", + "volume": "147424", + "marketCap": "8666040.00", "country": "", "ipoyear": "2023", "industry": "Miscellaneous manufacturing industries", @@ -2466,11 +2466,11 @@ { "symbol": "MXC", "name": "Mexco Energy Corporation Common Stock", - "lastsale": "$11.75", - "netchange": "-0.1385", - "pctchange": "-1.165%", - "volume": "16097", - "marketCap": "24503955.00", + "lastsale": "$11.50", + "netchange": "-0.25", + "pctchange": "-2.128%", + "volume": "1060", + "marketCap": "23982595.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -2480,11 +2480,11 @@ { "symbol": "MYND", "name": "Mynd.ai Inc. American Depositary Shares", - "lastsale": "$1.38", - "netchange": "-0.03", - "pctchange": "-2.128%", - "volume": "22669", - "marketCap": "62993939.00", + "lastsale": "$1.405", + "netchange": "0.025", + "pctchange": "1.812%", + "volume": "68837", + "marketCap": "64135134.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -2494,11 +2494,11 @@ { "symbol": "MYO", "name": "Myomo Inc. Common Stock", - "lastsale": "$3.66", - "netchange": "-0.26", - "pctchange": "-6.633%", - "volume": "272703", - "marketCap": "110626252.00", + "lastsale": "$3.74", + "netchange": "0.08", + "pctchange": "2.186%", + "volume": "128036", + "marketCap": "113044312.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Specialties", @@ -2508,11 +2508,11 @@ { "symbol": "NAK", "name": "Northern Dynasty Minerals Ltd. Common Stock", - "lastsale": "$0.4065", - "netchange": "-0.013", - "pctchange": "-3.099%", - "volume": "1287724", - "marketCap": "218584920.00", + "lastsale": "$0.3925", + "netchange": "-0.014", + "pctchange": "-3.444%", + "volume": "1105265", + "marketCap": "211056780.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2522,10 +2522,10 @@ { "symbol": "NBH", "name": "Neuberger Berman Municipal Fund Inc. Common Stock", - "lastsale": "$10.84", - "netchange": "0.02", - "pctchange": "0.185%", - "volume": "46214", + "lastsale": "$10.78", + "netchange": "-0.06", + "pctchange": "-0.554%", + "volume": "73990", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -2536,11 +2536,11 @@ { "symbol": "NBY", "name": "NovaBay Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.716", - "netchange": "-0.0364", - "pctchange": "-4.838%", - "volume": "311335", - "marketCap": "3498156.00", + "lastsale": "$0.75", + "netchange": "0.034", + "pctchange": "4.749%", + "volume": "104187", + "marketCap": "3664270.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2550,24 +2550,38 @@ { "symbol": "NCL", "name": "Northann Corp. Common Stock", - "lastsale": "$0.194", - "netchange": "-0.0028", - "pctchange": "-1.423%", - "volume": "96738", - "marketCap": "4702560.00", + "lastsale": "$0.2239", + "netchange": "0.0299", + "pctchange": "15.412%", + "volume": "1418897", + "marketCap": "5427336.00", "country": "", "ipoyear": "2023", "industry": "Plastic Products", "sector": "Industrials", "url": "/market-activity/stocks/ncl" }, + { + "symbol": "NEN", + "name": "New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership", + "lastsale": "$82.50", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", + "marketCap": "9554573.00", + "country": "United States", + "ipoyear": "", + "industry": "Building operators", + "sector": "Real Estate", + "url": "/market-activity/stocks/nen" + }, { "symbol": "NEWP", "name": "New Pacific Metals Corp. Common Shares", "lastsale": "$1.73", - "netchange": "-0.22", - "pctchange": "-11.282%", - "volume": "475281", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "138844", "marketCap": "296287789.00", "country": "Canada", "ipoyear": "2021", @@ -2578,11 +2592,11 @@ { "symbol": "NFGC", "name": "New Found Gold Corp Common Shares", - "lastsale": "$2.25", - "netchange": "-0.03", - "pctchange": "-1.316%", - "volume": "591869", - "marketCap": "447386425.00", + "lastsale": "$2.24", + "netchange": "-0.01", + "pctchange": "-0.444%", + "volume": "288456", + "marketCap": "445398041.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -2592,11 +2606,11 @@ { "symbol": "NG", "name": "Novagold Resources Inc.", - "lastsale": "$3.46", - "netchange": "-0.24", - "pctchange": "-6.486%", - "volume": "1320938", - "marketCap": "1157130267.00", + "lastsale": "$3.45", + "netchange": "-0.01", + "pctchange": "-0.289%", + "volume": "825990", + "marketCap": "1153785960.00", "country": "Canada", "ipoyear": "2003", "industry": "Precious Metals", @@ -2606,11 +2620,11 @@ { "symbol": "NGD", "name": "New Gold Inc.", - "lastsale": "$2.75", - "netchange": "-0.10", - "pctchange": "-3.509%", - "volume": "12140503", - "marketCap": "2174150000.00", + "lastsale": "$2.77", + "netchange": "0.02", + "pctchange": "0.727%", + "volume": "10213996", + "marketCap": "2189962000.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -2620,11 +2634,11 @@ { "symbol": "NHC", "name": "National HealthCare Corporation Common Stock", - "lastsale": "$116.03", - "netchange": "-2.75", - "pctchange": "-2.315%", - "volume": "48352", - "marketCap": "2932658250.00", + "lastsale": "$119.50", + "netchange": "3.47", + "pctchange": "2.991%", + "volume": "44695", + "marketCap": "3020362500.00", "country": "United States", "ipoyear": "1986", "industry": "Hospital/Nursing Management", @@ -2634,10 +2648,10 @@ { "symbol": "NHS", "name": "Neuberger Berman High Yield Strategies Fund", - "lastsale": "$8.20", - "netchange": "0.06", - "pctchange": "0.737%", - "volume": "141222", + "lastsale": "$8.04", + "netchange": "-0.16", + "pctchange": "-1.951%", + "volume": "189014", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2648,10 +2662,10 @@ { "symbol": "NML", "name": "Neuberger Berman Energy Infrastructure and Income Fund Inc. Common Stock", - "lastsale": "$8.28", - "netchange": "0.04", - "pctchange": "0.485%", - "volume": "110140", + "lastsale": "$8.23", + "netchange": "-0.05", + "pctchange": "-0.604%", + "volume": "120165", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -2662,11 +2676,11 @@ { "symbol": "NNVC", "name": "NanoViricides Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "0.07", - "pctchange": "5.147%", - "volume": "307515", - "marketCap": "20988110.00", + "lastsale": "$1.42", + "netchange": "-0.01", + "pctchange": "-0.699%", + "volume": "98899", + "marketCap": "20841340.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2676,10 +2690,10 @@ { "symbol": "NRO", "name": "Neuberger Berman Real Estate Securities Income Fund Inc.", - "lastsale": "$3.91", - "netchange": "-0.04", - "pctchange": "-1.013%", - "volume": "82952", + "lastsale": "$3.85", + "netchange": "-0.06", + "pctchange": "-1.535%", + "volume": "127225", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -2690,11 +2704,11 @@ { "symbol": "NRXS", "name": "Neuraxis Inc. Common Stock", - "lastsale": "$2.69", - "netchange": "0.06", - "pctchange": "2.281%", - "volume": "7818", - "marketCap": "18403960.00", + "lastsale": "$2.5901", + "netchange": "-0.0999", + "pctchange": "-3.714%", + "volume": "12396", + "marketCap": "17720483.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -2704,11 +2718,11 @@ { "symbol": "NTIP", "name": "Network-1 Technologies Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "0.01", - "pctchange": "0.775%", - "volume": "16446", - "marketCap": "29947498.00", + "lastsale": "$1.28", + "netchange": "-0.02", + "pctchange": "-1.538%", + "volume": "5857", + "marketCap": "29486767.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -2718,11 +2732,11 @@ { "symbol": "OBE", "name": "Obsidian Energy Ltd. Common Shares", - "lastsale": "$5.67", - "netchange": "-0.12", - "pctchange": "-2.073%", - "volume": "427139", - "marketCap": "430950675.00", + "lastsale": "$5.60", + "netchange": "-0.07", + "pctchange": "-1.235%", + "volume": "346580", + "marketCap": "425630296.00", "country": "Canada", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -2732,11 +2746,11 @@ { "symbol": "OGEN", "name": "Oragenics Inc. Common Stock", - "lastsale": "$0.3074", - "netchange": "-0.0121", - "pctchange": "-3.787%", - "volume": "125677", - "marketCap": "1715505.00", + "lastsale": "$0.2969", + "netchange": "-0.0105", + "pctchange": "-3.416%", + "volume": "216191", + "marketCap": "1656908.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2746,11 +2760,11 @@ { "symbol": "OPTT", "name": "Ocean Power Technologies Inc. Common Stock", - "lastsale": "$0.1497", - "netchange": "0.0008", - "pctchange": "0.537%", - "volume": "2350564", - "marketCap": "14660981.00", + "lastsale": "$0.1442", + "netchange": "-0.0055", + "pctchange": "-3.674%", + "volume": "2325837", + "marketCap": "14122335.00", "country": "United States", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -2760,11 +2774,11 @@ { "symbol": "ORLA", "name": "Orla Mining Ltd. Common Shares", - "lastsale": "$4.83", - "netchange": "-0.01", - "pctchange": "-0.207%", - "volume": "364441", - "marketCap": "1546831119.00", + "lastsale": "$4.74", + "netchange": "-0.09", + "pctchange": "-1.863%", + "volume": "291654", + "marketCap": "1518008179.00", "country": "", "ipoyear": "2020", "industry": "Precious Metals", @@ -2774,11 +2788,11 @@ { "symbol": "OSTX", "name": "OS Therapies Incorporated Common Stock", - "lastsale": "$2.62", - "netchange": "-0.095", - "pctchange": "-3.499%", - "volume": "17152", - "marketCap": "54717587.00", + "lastsale": "$2.63", + "netchange": "0.01", + "pctchange": "0.382%", + "volume": "10348", + "marketCap": "54926432.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2789,9 +2803,9 @@ "symbol": "OZ", "name": "Belpointe PREP LLC Class A Units", "lastsale": "$66.00", - "netchange": "0.75", - "pctchange": "1.149%", - "volume": "227", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "95", "marketCap": "246292398.00", "country": "", "ipoyear": "", @@ -2802,11 +2816,11 @@ { "symbol": "PAPL", "name": "Pineapple Financial Inc. Common Stock", - "lastsale": "$0.67", - "netchange": "-0.0037", - "pctchange": "-0.549%", - "volume": "42561", - "marketCap": "4873189.00", + "lastsale": "$0.6751", + "netchange": "0.0051", + "pctchange": "0.761%", + "volume": "37983", + "marketCap": "4910283.00", "country": "", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -2816,10 +2830,10 @@ { "symbol": "PCG^A", "name": "Pacific Gas & Electric Co. 6% Preferred Stock", - "lastsale": "$24.74", - "netchange": "-0.18", - "pctchange": "-0.722%", - "volume": "4356", + "lastsale": "$24.85", + "netchange": "0.11", + "pctchange": "0.445%", + "volume": "4440", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2831,9 +2845,9 @@ "symbol": "PCG^B", "name": "Pacific Gas & Electric Co. 5 1/2% Preferred Stock", "lastsale": "$23.04", - "netchange": "1.19", - "pctchange": "5.446%", - "volume": "553", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2847,7 +2861,7 @@ "lastsale": "$20.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "6", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2858,10 +2872,10 @@ { "symbol": "PCG^D", "name": "Pacific Gas & Electric Co. 5% 1st Red. Preferred Stock", - "lastsale": "$19.85", - "netchange": "-0.8416", - "pctchange": "-4.067%", - "volume": "3440", + "lastsale": "$19.49", + "netchange": "-0.36", + "pctchange": "-1.814%", + "volume": "2408", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2872,10 +2886,10 @@ { "symbol": "PCG^E", "name": "Pacific Gas & Electric Co. 5% 1st A Preferred Stock", - "lastsale": "$20.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", + "lastsale": "$20.29", + "netchange": "-0.21", + "pctchange": "-1.024%", + "volume": "923", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2887,9 +2901,9 @@ "symbol": "PCG^G", "name": "Pacific Gas & Electric Co. 4.80% 1st Preferred Stock", "lastsale": "$19.20", - "netchange": "-0.1499", - "pctchange": "-0.775%", - "volume": "1085", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "198", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2900,10 +2914,10 @@ { "symbol": "PCG^H", "name": "Pacific Gas & Electric Co. 4.50% 1st Preferred Stock", - "lastsale": "$18.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "33", + "lastsale": "$18.75", + "netchange": "-0.15", + "pctchange": "-0.794%", + "volume": "1803", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2914,10 +2928,10 @@ { "symbol": "PCG^I", "name": "Pacific Gas & Electric Co. 4.36% 1st Preferred Stock", - "lastsale": "$18.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18", + "lastsale": "$18.00", + "netchange": "-0.30", + "pctchange": "-1.639%", + "volume": "601", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2928,11 +2942,11 @@ { "symbol": "PED", "name": "Pedevco Corp. Common Stock", - "lastsale": "$0.9098", - "netchange": "0.0197", - "pctchange": "2.213%", - "volume": "92608", - "marketCap": "81231736.00", + "lastsale": "$0.9099", + "netchange": "0.0001", + "pctchange": "0.011%", + "volume": "60594", + "marketCap": "81240664.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -2942,11 +2956,11 @@ { "symbol": "PHGE", "name": "BiomX Inc. COmmon Stock", - "lastsale": "$0.77", - "netchange": "-0.03", - "pctchange": "-3.75%", - "volume": "48669", - "marketCap": "13779801.00", + "lastsale": "$0.7284", + "netchange": "-0.0416", + "pctchange": "-5.403%", + "volume": "38342", + "marketCap": "13035333.00", "country": "", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2956,11 +2970,11 @@ { "symbol": "PLAG", "name": "Planet Green Holdings Corp. Common Stock", - "lastsale": "$2.30", - "netchange": "-0.01", - "pctchange": "-0.433%", - "volume": "7035", - "marketCap": "16750242.00", + "lastsale": "$2.02", + "netchange": "-0.28", + "pctchange": "-12.174%", + "volume": "20066", + "marketCap": "14711082.00", "country": "China", "ipoyear": "", "industry": "Packaged Foods", @@ -2970,11 +2984,11 @@ { "symbol": "PLG", "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)", - "lastsale": "$1.81", - "netchange": "-0.10", - "pctchange": "-5.236%", - "volume": "883413", - "marketCap": "185489068.00", + "lastsale": "$1.77", + "netchange": "-0.04", + "pctchange": "-2.21%", + "volume": "1153688", + "marketCap": "181389862.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2984,11 +2998,11 @@ { "symbol": "PLX", "name": "Protalix BioTherapeutics Inc. (DE) Common Stock", - "lastsale": "$1.17", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "113323", - "marketCap": "86044929.00", + "lastsale": "$1.25", + "netchange": "0.08", + "pctchange": "6.838%", + "volume": "294746", + "marketCap": "91928343.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2998,11 +3012,11 @@ { "symbol": "PMNT", "name": "Perfect Moment Ltd. Common Stock", - "lastsale": "$1.20", - "netchange": "0.0999", - "pctchange": "9.081%", - "volume": "38733", - "marketCap": "18856428.00", + "lastsale": "$1.1351", + "netchange": "-0.0649", + "pctchange": "-5.408%", + "volume": "16610", + "marketCap": "17836610.00", "country": "United Kingdom", "ipoyear": "2024", "industry": "", @@ -3012,11 +3026,11 @@ { "symbol": "PRK", "name": "Park National Corporation Common Stock", - "lastsale": "$172.78", - "netchange": "-3.58", - "pctchange": "-2.03%", - "volume": "50961", - "marketCap": "2790680359.00", + "lastsale": "$172.68", + "netchange": "-0.10", + "pctchange": "-0.058%", + "volume": "45177", + "marketCap": "2789065195.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -3026,11 +3040,11 @@ { "symbol": "PTN", "name": "Palatin Technologies Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "-0.02", - "pctchange": "-1.587%", - "volume": "679411", - "marketCap": "24239727.00", + "lastsale": "$1.20", + "netchange": "-0.04", + "pctchange": "-3.226%", + "volume": "353489", + "marketCap": "23457800.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3040,11 +3054,11 @@ { "symbol": "PW", "name": "Power REIT (MD) Common Stock", - "lastsale": "$1.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "19172", - "marketCap": "3728627.00", + "lastsale": "$1.08", + "netchange": "-0.02", + "pctchange": "-1.818%", + "volume": "67481", + "marketCap": "3660834.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate Investment Trusts", @@ -3054,10 +3068,10 @@ { "symbol": "PW^A", "name": "Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$3.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20", + "lastsale": "$3.52", + "netchange": "0.02", + "pctchange": "0.571%", + "volume": "17615", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3068,11 +3082,11 @@ { "symbol": "PZG", "name": "Paramount Gold Nevada Corp. Common Stock", - "lastsale": "$0.398", - "netchange": "-0.008", - "pctchange": "-1.97%", - "volume": "76461", - "marketCap": "25933371.00", + "lastsale": "$0.4039", + "netchange": "0.0059", + "pctchange": "1.482%", + "volume": "88301", + "marketCap": "26317810.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Mining", @@ -3082,10 +3096,10 @@ { "symbol": "RCG", "name": "RENN Fund Inc Common Stock", - "lastsale": "$2.16", - "netchange": "-0.04", - "pctchange": "-1.818%", - "volume": "6814", + "lastsale": "$2.20", + "netchange": "0.04", + "pctchange": "1.852%", + "volume": "3029", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -3096,11 +3110,11 @@ { "symbol": "REI", "name": "Ring Energy Inc. Common Stock", - "lastsale": "$1.48", - "netchange": "-0.03", - "pctchange": "-1.987%", - "volume": "913097", - "marketCap": "293295111.00", + "lastsale": "$1.47", + "netchange": "-0.01", + "pctchange": "-0.676%", + "volume": "1707137", + "marketCap": "291313387.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3110,11 +3124,11 @@ { "symbol": "REPX", "name": "Riley Exploration Permian Inc. Common Stock", - "lastsale": "$26.71", - "netchange": "-0.45", - "pctchange": "-1.657%", - "volume": "61623", - "marketCap": "576275622.00", + "lastsale": "$25.96", + "netchange": "-0.75", + "pctchange": "-2.808%", + "volume": "73175", + "marketCap": "560094165.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -3124,11 +3138,11 @@ { "symbol": "RHE", "name": "Regional Health Properties Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "-0.05", - "pctchange": "-2.778%", - "volume": "5197", - "marketCap": "3332049.00", + "lastsale": "$1.7545", + "netchange": "0.0045", + "pctchange": "0.257%", + "volume": "7187", + "marketCap": "3340617.00", "country": "", "ipoyear": "2017", "industry": "Real Estate", @@ -3152,11 +3166,11 @@ { "symbol": "RLGT", "name": "Radiant Logistics Inc. Common Stock", - "lastsale": "$6.65", - "netchange": "-0.14", - "pctchange": "-2.062%", - "volume": "73418", - "marketCap": "310551569.00", + "lastsale": "$6.64", + "netchange": "-0.01", + "pctchange": "-0.15%", + "volume": "52468", + "marketCap": "310084574.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -3166,11 +3180,11 @@ { "symbol": "ROLR", "name": "High Roller Technologies Inc. Common Stock", - "lastsale": "$6.66", - "netchange": "-0.7801", - "pctchange": "-10.485%", - "volume": "37271", - "marketCap": "55053338.00", + "lastsale": "$6.55", + "netchange": "-0.11", + "pctchange": "-1.652%", + "volume": "40916", + "marketCap": "54144049.00", "country": "", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -3180,11 +3194,11 @@ { "symbol": "RVP", "name": "Retractable Technologies Inc. Common Stock", - "lastsale": "$0.7217", - "netchange": "0.0077", - "pctchange": "1.078%", - "volume": "40293", - "marketCap": "21605648.00", + "lastsale": "$0.7102", + "netchange": "-0.0115", + "pctchange": "-1.593%", + "volume": "63780", + "marketCap": "21261370.00", "country": "United States", "ipoyear": "2001", "industry": "Medical/Dental Instruments", @@ -3194,11 +3208,11 @@ { "symbol": "RYDE", "name": "Ryde Group Ltd. Class A Ordinary Shares", - "lastsale": "$0.5731", - "netchange": "-0.0159", - "pctchange": "-2.699%", - "volume": "276035", - "marketCap": "11107980.00", + "lastsale": "$0.55", + "netchange": "-0.0231", + "pctchange": "-4.031%", + "volume": "292640", + "marketCap": "10660249.00", "country": "", "ipoyear": "2024", "industry": "Business Services", @@ -3208,11 +3222,11 @@ { "symbol": "SACC", "name": "Sachem Capital Corp. 6.875% Notes due 2024", - "lastsale": "$25.0578", - "netchange": "-0.0009", - "pctchange": "-0.004%", - "volume": "2337", - "marketCap": "1188539615.00", + "lastsale": "$25.04", + "netchange": "-0.0178", + "pctchange": "-0.071%", + "volume": "171", + "marketCap": "1187695327.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -3222,11 +3236,11 @@ { "symbol": "SACH", "name": "Sachem Capital Corp. Common Shares", - "lastsale": "$2.35", - "netchange": "-0.06", - "pctchange": "-2.49%", - "volume": "123585", - "marketCap": "111465017.00", + "lastsale": "$2.37", + "netchange": "0.02", + "pctchange": "0.851%", + "volume": "238375", + "marketCap": "112413655.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -3237,9 +3251,9 @@ "symbol": "SACH^A", "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock", "lastsale": "$22.52", - "netchange": "-0.26", - "pctchange": "-1.141%", - "volume": "842", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "418", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3250,11 +3264,11 @@ { "symbol": "SATX", "name": "SatixFy Communications Ltd. Ordinary Share", - "lastsale": "$0.7531", - "netchange": "-0.0169", - "pctchange": "-2.195%", - "volume": "41947", - "marketCap": "62593299.00", + "lastsale": "$0.7849", + "netchange": "0.0317", + "pctchange": "4.209%", + "volume": "96287", + "marketCap": "65236330.00", "country": "", "ipoyear": "2022", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -3264,11 +3278,11 @@ { "symbol": "SBEV", "name": "Splash Beverage Group Inc. (NV) Common Stock", - "lastsale": "$0.196", - "netchange": "0.0004", - "pctchange": "0.204%", - "volume": "880992", - "marketCap": "11263681.00", + "lastsale": "$0.1875", + "netchange": "-0.0085", + "pctchange": "-4.337%", + "volume": "356000", + "marketCap": "10775205.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3278,11 +3292,11 @@ { "symbol": "SCCC", "name": "Sachem Capital Corp. 7.75% Notes due 2025", - "lastsale": "$24.9599", - "netchange": "-0.0901", - "pctchange": "-0.36%", - "volume": "2052", - "marketCap": "1183896030.00", + "lastsale": "$24.9376", + "netchange": "-0.0223", + "pctchange": "-0.089%", + "volume": "12902", + "marketCap": "1182838298.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -3292,11 +3306,11 @@ { "symbol": "SCCD", "name": "Sachem Capital Corp. 6.00% Notes due 2026", - "lastsale": "$22.3582", - "netchange": "0.0082", - "pctchange": "0.037%", - "volume": "1461", - "marketCap": "1060492398.00", + "lastsale": "$22.55", + "netchange": "0.1918", + "pctchange": "0.858%", + "volume": "2586", + "marketCap": "1069589841.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -3306,11 +3320,11 @@ { "symbol": "SCCE", "name": "Sachem Capital Corp. 6.00% Notes due 2027", - "lastsale": "$22.0804", - "netchange": "-0.0296", - "pctchange": "-0.134%", - "volume": "2255", - "marketCap": "1047315811.00", + "lastsale": "$22.17", + "netchange": "0.0896", + "pctchange": "0.406%", + "volume": "4640", + "marketCap": "1051565711.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3320,11 +3334,11 @@ { "symbol": "SCCF", "name": "Sachem Capital Corp. 7.125% Notes due 2027", - "lastsale": "$22.43", - "netchange": "-0.03", - "pctchange": "-0.134%", - "volume": "1955", - "marketCap": "1063898010.00", + "lastsale": "$22.6048", + "netchange": "0.1748", + "pctchange": "0.779%", + "volume": "2793", + "marketCap": "1072189110.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3334,11 +3348,11 @@ { "symbol": "SCCG", "name": "Sachem Capital Corp. 8.00% Notes due 2027", - "lastsale": "$23.625", - "netchange": "0.245", - "pctchange": "1.048%", - "volume": "5925", - "marketCap": "1120579157.00", + "lastsale": "$23.718", + "netchange": "0.093", + "pctchange": "0.394%", + "volume": "6433", + "marketCap": "1124990326.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3348,11 +3362,11 @@ { "symbol": "SCPX", "name": "Scorpius Holdings Inc. Common Stock", - "lastsale": "$0.72", - "netchange": "-0.04", - "pctchange": "-5.263%", - "volume": "134762", - "marketCap": "2243713.00", + "lastsale": "$0.7159", + "netchange": "-0.0041", + "pctchange": "-0.569%", + "volume": "129388", + "marketCap": "2230936.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3362,11 +3376,11 @@ { "symbol": "SEB", "name": "Seaboard Corporation Common Stock", - "lastsale": "$2766.01", - "netchange": "-87.74", - "pctchange": "-3.075%", - "volume": "3895", - "marketCap": "2685947841.00", + "lastsale": "$2669.14", + "netchange": "-96.87", + "pctchange": "-3.502%", + "volume": "4425", + "marketCap": "2591881743.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -3376,11 +3390,11 @@ { "symbol": "SEG", "name": "Seaport Entertainment Group Inc. Common Stock", - "lastsale": "$27.15", - "netchange": "-0.18", - "pctchange": "-0.659%", - "volume": "96539", - "marketCap": "149919151.00", + "lastsale": "$27.82", + "netchange": "0.67", + "pctchange": "2.468%", + "volume": "74228", + "marketCap": "153618813.00", "country": "United States", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -3390,11 +3404,11 @@ { "symbol": "SENS", "name": "Senseonics Holdings Inc. Common Stock", - "lastsale": "$0.3383", - "netchange": "-0.0039", - "pctchange": "-1.14%", - "volume": "3243841", - "marketCap": "181184714.00", + "lastsale": "$0.3397", + "netchange": "0.0014", + "pctchange": "0.414%", + "volume": "2345320", + "marketCap": "181934518.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -3404,11 +3418,11 @@ { "symbol": "SER", "name": "Serina Therapeutics Inc. Common Stock", - "lastsale": "$6.82", - "netchange": "0.06", - "pctchange": "0.888%", - "volume": "22936", - "marketCap": "60571325.00", + "lastsale": "$6.8707", + "netchange": "0.0507", + "pctchange": "0.743%", + "volume": "6032", + "marketCap": "61021614.00", "country": "", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3418,11 +3432,11 @@ { "symbol": "SGN", "name": "Signing Day Sports Inc. Common Stock", - "lastsale": "$0.196", - "netchange": "-0.0146", - "pctchange": "-6.933%", - "volume": "379077", - "marketCap": "3306031.00", + "lastsale": "$0.192", + "netchange": "-0.004", + "pctchange": "-2.041%", + "volume": "213269", + "marketCap": "3238561.00", "country": "", "ipoyear": "2023", "industry": "EDP Services", @@ -3432,11 +3446,11 @@ { "symbol": "SIF", "name": "SIFCO Industries Inc. Common Stock", - "lastsale": "$3.63", - "netchange": "-0.04", - "pctchange": "-1.09%", - "volume": "7415", - "marketCap": "22432968.00", + "lastsale": "$3.58", + "netchange": "-0.05", + "pctchange": "-1.377%", + "volume": "13071", + "marketCap": "22123974.00", "country": "United States", "ipoyear": "1969", "industry": "Aerospace", @@ -3446,11 +3460,11 @@ { "symbol": "SILV", "name": "SilverCrest Metals Inc. Common Shares", - "lastsale": "$10.17", - "netchange": "-0.61", - "pctchange": "-5.659%", - "volume": "2619645", - "marketCap": "1510792655.00", + "lastsale": "$9.75", + "netchange": "-0.42", + "pctchange": "-4.13%", + "volume": "1753444", + "marketCap": "1448400038.00", "country": "Canada", "ipoyear": "2018", "industry": "Precious Metals", @@ -3463,7 +3477,7 @@ "lastsale": "$26.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "701", + "volume": "174", "marketCap": "4005177696.00", "country": "Mexico", "ipoyear": "1998", @@ -3474,11 +3488,11 @@ { "symbol": "SKYH", "name": "Sky Harbour Group Corporation Class A Common Stock", - "lastsale": "$11.04", - "netchange": "-0.42", - "pctchange": "-3.665%", - "volume": "45524", - "marketCap": "739956618.00", + "lastsale": "$10.75", + "netchange": "-0.29", + "pctchange": "-2.627%", + "volume": "57718", + "marketCap": "720519352.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -3488,11 +3502,11 @@ { "symbol": "SLI", "name": "Standard Lithium Ltd. Common Shares", - "lastsale": "$2.36", - "netchange": "-0.15", - "pctchange": "-5.976%", - "volume": "2265064", - "marketCap": "435613338.00", + "lastsale": "$2.35", + "netchange": "-0.01", + "pctchange": "-0.424%", + "volume": "1128527", + "marketCap": "433767519.00", "country": "Canada", "ipoyear": "2021", "industry": "Major Chemicals", @@ -3502,11 +3516,11 @@ { "symbol": "SLND", "name": "Southland Holdings Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "-0.11", - "pctchange": "-3.654%", - "volume": "30154", - "marketCap": "139505985.00", + "lastsale": "$2.84", + "netchange": "-0.06", + "pctchange": "-2.069%", + "volume": "43182", + "marketCap": "136619654.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -3516,11 +3530,11 @@ { "symbol": "SLSR", "name": "Solaris Resources Inc. Common Shares", - "lastsale": "$2.215", - "netchange": "-0.065", - "pctchange": "-2.851%", - "volume": "104844", - "marketCap": "359369115.00", + "lastsale": "$2.285", + "netchange": "0.07", + "pctchange": "3.16%", + "volume": "19816", + "marketCap": "370726153.00", "country": "", "ipoyear": "2024", "industry": "", @@ -3530,11 +3544,11 @@ { "symbol": "SOAR", "name": "Volato Group Inc. Class A Common Stock", - "lastsale": "$0.2404", - "netchange": "-0.0176", - "pctchange": "-6.822%", - "volume": "108978", - "marketCap": "7100055.00", + "lastsale": "$0.2189", + "netchange": "-0.0215", + "pctchange": "-8.943%", + "volume": "278517", + "marketCap": "6465067.00", "country": "", "ipoyear": "2022", "industry": "Transportation Services", @@ -3544,11 +3558,11 @@ { "symbol": "SSY", "name": "SunLink Health Systems Inc. Common Stock", - "lastsale": "$0.80", - "netchange": "-0.08", - "pctchange": "-9.091%", - "volume": "3593", - "marketCap": "5632482.00", + "lastsale": "$0.83", + "netchange": "0.03", + "pctchange": "3.75%", + "volume": "2512", + "marketCap": "5843700.00", "country": "United States", "ipoyear": "1996", "industry": "Hospital/Nursing Management", @@ -3558,11 +3572,11 @@ { "symbol": "STRW", "name": "Strawberry Fields REIT Inc. Common Stock", - "lastsale": "$12.66", - "netchange": "0.13", - "pctchange": "1.038%", - "volume": "11850", - "marketCap": "87086570.00", + "lastsale": "$12.70", + "netchange": "0.04", + "pctchange": "0.316%", + "volume": "16160", + "marketCap": "87361725.00", "country": "", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -3572,11 +3586,11 @@ { "symbol": "STXS", "name": "Stereotaxis Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "0.01", - "pctchange": "0.513%", - "volume": "251723", - "marketCap": "165926258.00", + "lastsale": "$1.94", + "netchange": "-0.02", + "pctchange": "-1.02%", + "volume": "98689", + "marketCap": "164233133.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -3586,11 +3600,11 @@ { "symbol": "SVM", "name": "Silvercorp Metals Inc. Common Shares", - "lastsale": "$4.69", - "netchange": "-0.17", - "pctchange": "-3.498%", - "volume": "3604937", - "marketCap": "1015348413.00", + "lastsale": "$4.61", + "netchange": "-0.08", + "pctchange": "-1.706%", + "volume": "3700680", + "marketCap": "998029037.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3600,11 +3614,11 @@ { "symbol": "SVT", "name": "Servotronics Inc. Common Stock", - "lastsale": "$12.4899", - "netchange": "-0.4101", - "pctchange": "-3.179%", - "volume": "5252", - "marketCap": "31948252.00", + "lastsale": "$12.15", + "netchange": "-0.3399", + "pctchange": "-2.721%", + "volume": "1034", + "marketCap": "31078813.00", "country": "United States", "ipoyear": "1970", "industry": "Industrial Machinery/Components", @@ -3614,39 +3628,25 @@ { "symbol": "SYNX", "name": "Silynxcom Ltd. Ordinary Shares", - "lastsale": "$2.84", - "netchange": "0.02", - "pctchange": "0.709%", - "volume": "5750", - "marketCap": "14910000.00", + "lastsale": "$2.80", + "netchange": "-0.04", + "pctchange": "-1.408%", + "volume": "1080", + "marketCap": "14700000.00", "country": "", "ipoyear": "2024", "industry": "Consumer Electronics/Appliances", "sector": "Consumer Staples", "url": "/market-activity/stocks/synx" }, - { - "symbol": "TELZ", - "name": "Tellurian Inc. 8.25% Senior Notes due 2028", - "lastsale": "$25.72", - "netchange": "-0.04", - "pctchange": "-0.155%", - "volume": "21619", - "marketCap": "22987495266.00", - "country": "United States", - "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", - "url": "/market-activity/stocks/telz" - }, { "symbol": "TGB", "name": "Taseko Mines Ltd. Common Stock", - "lastsale": "$2.23", - "netchange": "-0.09", - "pctchange": "-3.879%", - "volume": "3929673", - "marketCap": "654173618.00", + "lastsale": "$2.27", + "netchange": "0.04", + "pctchange": "1.794%", + "volume": "3456479", + "marketCap": "665907673.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3656,11 +3656,11 @@ { "symbol": "THM", "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)", - "lastsale": "$0.614", - "netchange": "-0.0066", - "pctchange": "-1.063%", - "volume": "197094", - "marketCap": "122611773.00", + "lastsale": "$0.609", + "netchange": "-0.005", + "pctchange": "-0.814%", + "volume": "68594", + "marketCap": "121613306.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -3670,11 +3670,11 @@ { "symbol": "TMP", "name": "Tompkins Financial Corporation Common Stock", - "lastsale": "$64.54", - "netchange": "-0.86", - "pctchange": "-1.315%", - "volume": "56673", - "marketCap": "929133781.00", + "lastsale": "$64.83", + "netchange": "0.29", + "pctchange": "0.449%", + "volume": "46820", + "marketCap": "933308693.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -3684,11 +3684,11 @@ { "symbol": "TMQ", "name": "Trilogy Metals Inc. Common Stock", - "lastsale": "$0.627", - "netchange": "-0.0356", - "pctchange": "-5.373%", - "volume": "147986", - "marketCap": "100886064.00", + "lastsale": "$0.635", + "netchange": "0.008", + "pctchange": "1.276%", + "volume": "122843", + "marketCap": "102173287.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3698,11 +3698,11 @@ { "symbol": "TOON", "name": "Kartoon Studios Inc. Common Stock", - "lastsale": "$0.7354", - "netchange": "-0.0289", - "pctchange": "-3.781%", - "volume": "190129", - "marketCap": "29033726.00", + "lastsale": "$0.7157", + "netchange": "-0.0197", + "pctchange": "-2.679%", + "volume": "153098", + "marketCap": "28255966.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -3712,11 +3712,11 @@ { "symbol": "TOPS", "name": "TOP Ships Inc. Common Stock", - "lastsale": "$8.024", - "netchange": "-0.006", - "pctchange": "-0.075%", - "volume": "7900", - "marketCap": "37120605.00", + "lastsale": "$7.959", + "netchange": "-0.065", + "pctchange": "-0.81%", + "volume": "13383", + "marketCap": "36819902.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -3726,11 +3726,11 @@ { "symbol": "TOVX", "name": "Theriva Biologics Inc. Common Stock", - "lastsale": "$1.46", - "netchange": "-0.02", - "pctchange": "-1.351%", - "volume": "3159207", - "marketCap": "1467664.00", + "lastsale": "$1.99", + "netchange": "0.53", + "pctchange": "36.301%", + "volume": "85454429", + "marketCap": "2000446.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3740,11 +3740,11 @@ { "symbol": "TPET", "name": "Trio Petroleum Corp. Common Stock", - "lastsale": "$0.1279", - "netchange": "-0.0011", - "pctchange": "-0.853%", - "volume": "10043425", - "marketCap": "6436993.00", + "lastsale": "$0.1232", + "netchange": "-0.0047", + "pctchange": "-3.675%", + "volume": "4443566", + "marketCap": "6200450.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -3754,11 +3754,11 @@ { "symbol": "TRT", "name": "Trio-Tech International Common Stock", - "lastsale": "$6.12", - "netchange": "0.11", - "pctchange": "1.83%", - "volume": "11916", - "marketCap": "26011867.00", + "lastsale": "$5.97", + "netchange": "-0.15", + "pctchange": "-2.451%", + "volume": "5503", + "marketCap": "25374321.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -3768,11 +3768,11 @@ { "symbol": "TRX", "name": "TRX Gold Corporation Common Stock", - "lastsale": "$0.4047", - "netchange": "0.0017", - "pctchange": "0.422%", - "volume": "379055", - "marketCap": "113143366.00", + "lastsale": "$0.3925", + "netchange": "-0.0122", + "pctchange": "-3.015%", + "volume": "331864", + "marketCap": "109732570.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3782,11 +3782,11 @@ { "symbol": "UAMY", "name": "United States Antimony Corporation Common Stock", - "lastsale": "$0.6206", - "netchange": "-0.0194", - "pctchange": "-3.031%", - "volume": "403064", - "marketCap": "67297233.00", + "lastsale": "$0.6088", + "netchange": "-0.0118", + "pctchange": "-1.901%", + "volume": "215241", + "marketCap": "66017653.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3796,11 +3796,11 @@ { "symbol": "UAVS", "name": "AgEagle Aerial Systems Inc. Common Stock", - "lastsale": "$2.66", - "netchange": "-0.06", - "pctchange": "-2.206%", - "volume": "1085717", - "marketCap": "2262088.00", + "lastsale": "$2.58", + "netchange": "-0.08", + "pctchange": "-3.008%", + "volume": "594353", + "marketCap": "2194055.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -3810,11 +3810,11 @@ { "symbol": "UEC", "name": "Uranium Energy Corp. Common Stock", - "lastsale": "$7.42", - "netchange": "-0.36", - "pctchange": "-4.627%", - "volume": "6878607", - "marketCap": "3052631414.00", + "lastsale": "$7.29", + "netchange": "-0.13", + "pctchange": "-1.752%", + "volume": "8172987", + "marketCap": "2999148654.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -3824,11 +3824,11 @@ { "symbol": "UMAC", "name": "Unusual Machines Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "0.21", - "pctchange": "12.651%", - "volume": "218063", - "marketCap": "11565918.00", + "lastsale": "$1.83", + "netchange": "-0.04", + "pctchange": "-2.139%", + "volume": "141360", + "marketCap": "11318519.00", "country": "", "ipoyear": "2024", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -3838,11 +3838,11 @@ { "symbol": "URG", "name": "Ur Energy Inc Common Shares (Canada)", - "lastsale": "$1.27", + "lastsale": "$1.24", "netchange": "-0.03", - "pctchange": "-2.308%", - "volume": "2545413", - "marketCap": "460088016.00", + "pctchange": "-2.362%", + "volume": "2489958", + "marketCap": "449219795.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3852,11 +3852,11 @@ { "symbol": "USAS", "name": "Americas Gold and Silver Corporation Common Shares no par value", - "lastsale": "$0.4653", - "netchange": "-0.0327", - "pctchange": "-6.566%", - "volume": "1185384", - "marketCap": "116799573.00", + "lastsale": "$0.469", + "netchange": "0.0037", + "pctchange": "0.795%", + "volume": "855484", + "marketCap": "117728347.00", "country": "Canada", "ipoyear": "2017", "industry": "Metal Mining", @@ -3866,10 +3866,10 @@ { "symbol": "UTG", "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest", - "lastsale": "$32.52", - "netchange": "0.03", - "pctchange": "0.092%", - "volume": "265207", + "lastsale": "$32.10", + "netchange": "-0.42", + "pctchange": "-1.292%", + "volume": "257207", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -3880,11 +3880,11 @@ { "symbol": "UUU", "name": "Universal Security Instruments Inc. Common Stock", - "lastsale": "$2.19", - "netchange": "0.74", - "pctchange": "51.034%", - "volume": "11170220", - "marketCap": "5065223.00", + "lastsale": "$2.13", + "netchange": "-0.06", + "pctchange": "-2.74%", + "volume": "406113", + "marketCap": "4926449.00", "country": "United States", "ipoyear": "2003", "industry": "Electronic Components", @@ -3894,11 +3894,11 @@ { "symbol": "UUUU", "name": "Energy Fuels Inc Ordinary Shares (Canada)", - "lastsale": "$6.02", - "netchange": "-0.31", - "pctchange": "-4.897%", - "volume": "3733821", - "marketCap": "985293912.00", + "lastsale": "$5.60", + "netchange": "-0.42", + "pctchange": "-6.977%", + "volume": "6025231", + "marketCap": "916552476.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -3908,10 +3908,10 @@ { "symbol": "VFL", "name": "abrdn National Municipal Income Fund Common Stock", - "lastsale": "$10.73", - "netchange": "0.10", - "pctchange": "0.941%", - "volume": "19890", + "lastsale": "$10.60", + "netchange": "-0.13", + "pctchange": "-1.212%", + "volume": "37276", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3922,11 +3922,11 @@ { "symbol": "VGZ", "name": "Vista Gold Corp Common Stock", - "lastsale": "$0.65", - "netchange": "-0.024", - "pctchange": "-3.561%", - "volume": "550255", - "marketCap": "80045946.00", + "lastsale": "$0.646", + "netchange": "-0.004", + "pctchange": "-0.615%", + "volume": "490340", + "marketCap": "79553355.00", "country": "United States", "ipoyear": "1986", "industry": "Precious Metals", @@ -3936,11 +3936,11 @@ { "symbol": "VINE", "name": "Fresh Vine Wine Inc. Common Stock", - "lastsale": "$0.865", - "netchange": "-0.046", - "pctchange": "-5.049%", - "volume": "193055", - "marketCap": "13819436.00", + "lastsale": "$0.92", + "netchange": "0.055", + "pctchange": "6.358%", + "volume": "385468", + "marketCap": "14698129.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3950,11 +3950,11 @@ { "symbol": "VKI", "name": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)", - "lastsale": "$9.04", - "netchange": "0.08", - "pctchange": "0.893%", - "volume": "186816", - "marketCap": "401430421.00", + "lastsale": "$9.01", + "netchange": "-0.03", + "pctchange": "-0.332%", + "volume": "136712", + "marketCap": "400098240.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -3964,11 +3964,11 @@ { "symbol": "VNRX", "name": "VolitionRX Limited Common Stock", - "lastsale": "$0.55", - "netchange": "-0.057", - "pctchange": "-9.39%", - "volume": "291323", - "marketCap": "50655813.00", + "lastsale": "$0.6045", + "netchange": "0.0545", + "pctchange": "9.909%", + "volume": "51153", + "marketCap": "55675344.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -3978,11 +3978,11 @@ { "symbol": "VTAK", "name": "Catheter Precision Inc. Common Stock", - "lastsale": "$0.4886", - "netchange": "-0.0214", - "pctchange": "-4.196%", - "volume": "264859", - "marketCap": "483104.00", + "lastsale": "$0.508", + "netchange": "0.0194", + "pctchange": "3.971%", + "volume": "165898", + "marketCap": "502286.00", "country": "", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -3992,11 +3992,11 @@ { "symbol": "VZLA", "name": "Vizsla Silver Corp. Common Shares", - "lastsale": "$2.07", - "netchange": "-0.09", - "pctchange": "-4.167%", - "volume": "1616958", - "marketCap": "491649161.00", + "lastsale": "$2.03", + "netchange": "-0.04", + "pctchange": "-1.932%", + "volume": "549829", + "marketCap": "482148694.00", "country": "Canada", "ipoyear": "2024", "industry": "Precious Metals", @@ -4006,11 +4006,11 @@ { "symbol": "WRN", "name": "Western Copper and Gold Corporation Common Stock", - "lastsale": "$1.07", - "netchange": "-0.01", - "pctchange": "-0.926%", - "volume": "152917", - "marketCap": "212094528.00", + "lastsale": "$1.08", + "netchange": "0.01", + "pctchange": "0.935%", + "volume": "111988", + "marketCap": "214076720.00", "country": "Canada", "ipoyear": "2011", "industry": "Metal Mining", @@ -4020,11 +4020,11 @@ { "symbol": "WWR", "name": "Westwater Resources Inc. Common Stock", - "lastsale": "$0.62", - "netchange": "0.0051", - "pctchange": "0.829%", - "volume": "259724", - "marketCap": "36059571.00", + "lastsale": "$0.617", + "netchange": "-0.003", + "pctchange": "-0.484%", + "volume": "243652", + "marketCap": "35885090.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -4034,11 +4034,11 @@ { "symbol": "WYY", "name": "WidePoint Corporation Common Stock", - "lastsale": "$3.66", - "netchange": "0.01", - "pctchange": "0.274%", - "volume": "22090", - "marketCap": "35326950.00", + "lastsale": "$3.62", + "netchange": "-0.04", + "pctchange": "-1.093%", + "volume": "13218", + "marketCap": "34940863.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4048,11 +4048,11 @@ { "symbol": "XPL", "name": "Solitario Resources Corp. Common Stock", - "lastsale": "$0.6649", - "netchange": "-0.0141", - "pctchange": "-2.077%", - "volume": "88627", - "marketCap": "54148404.00", + "lastsale": "$0.64", + "netchange": "-0.0249", + "pctchange": "-3.745%", + "volume": "76640", + "marketCap": "52120588.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -4062,11 +4062,11 @@ { "symbol": "XTNT", "name": "Xtant Medical Holdings Inc. Common Stock", - "lastsale": "$0.5462", - "netchange": "0.0102", - "pctchange": "1.903%", - "volume": "15480", - "marketCap": "75446606.00", + "lastsale": "$0.5341", + "netchange": "-0.0121", + "pctchange": "-2.215%", + "volume": "50709", + "marketCap": "73775233.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4076,11 +4076,11 @@ { "symbol": "YCBD", "name": "cbdMD Inc. Common Stock", - "lastsale": "$0.51", - "netchange": "0.01", - "pctchange": "2.00%", - "volume": "700539", - "marketCap": "1919351.00", + "lastsale": "$0.459", + "netchange": "-0.051", + "pctchange": "-10.00%", + "volume": "265658", + "marketCap": "1727416.00", "country": "United States", "ipoyear": "2017", "industry": "Package Goods/Cosmetics", @@ -4090,10 +4090,10 @@ { "symbol": "YCBD^A", "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock", - "lastsale": "$0.70", - "netchange": "0.01", - "pctchange": "1.449%", - "volume": "910", + "lastsale": "$0.737", + "netchange": "0.037", + "pctchange": "5.286%", + "volume": "825", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4104,11 +4104,11 @@ { "symbol": "ZDGE", "name": "Zedge Inc. Class B Common Stock ", - "lastsale": "$3.08", - "netchange": "0.09", - "pctchange": "3.01%", - "volume": "69462", - "marketCap": "43562091.00", + "lastsale": "$2.89", + "netchange": "-0.19", + "pctchange": "-6.169%", + "volume": "66236", + "marketCap": "40874819.00", "country": "", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -4119,9 +4119,9 @@ "symbol": "ZOM", "name": "Zomedica Corp. Common Shares", "lastsale": "$0.1202", - "netchange": "-0.0006", - "pctchange": "-0.497%", - "volume": "3729676", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2910050", "marketCap": "117789950.00", "country": "United States", "ipoyear": "2017", @@ -4132,11 +4132,11 @@ { "symbol": "ZONE", "name": "CleanCore Solutions Inc. Class B Common Stock", - "lastsale": "$1.31", - "netchange": "-0.09", - "pctchange": "-6.429%", - "volume": "16883", - "marketCap": "10435354.00", + "lastsale": "$1.34", + "netchange": "0.03", + "pctchange": "2.29%", + "volume": "44307", + "marketCap": "10674331.00", "country": "", "ipoyear": "2024", "industry": "Industrial Machinery/Components", diff --git a/amex/amex_tickers.json b/amex/amex_tickers.json index bb92f95e..24bea5a3 100644 --- a/amex/amex_tickers.json +++ b/amex/amex_tickers.json @@ -182,6 +182,7 @@ "NBH", "NBY", "NCL", + "NEN", "NEWP", "NFGC", "NG", @@ -258,7 +259,6 @@ "SVM", "SVT", "SYNX", - "TELZ", "TGB", "THM", "TMP", diff --git a/amex/amex_tickers.txt b/amex/amex_tickers.txt index e6f9fe8b..0247233d 100644 --- a/amex/amex_tickers.txt +++ b/amex/amex_tickers.txt @@ -187,6 +187,7 @@ NAK NBH NBY NCL +NEN NEWP NFGC NG @@ -274,7 +275,6 @@ STXS SVM SVT SYNX -TELZ TGB THM TMP diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json index 94c346ab..c508f0b8 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": "$0.9324", - "netchange": "-0.0276", - "pctchange": "-2.875%", - "volume": "18187", - "marketCap": "29836921.00", + "lastsale": "$1.01", + "netchange": "0.0776", + "pctchange": "8.323%", + "volume": "218765", + "marketCap": "32320131.00", "country": "China", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -17,9 +17,9 @@ "symbol": "AADI", "name": "Aadi Bioscience Inc. Common Stock", "lastsale": "$1.99", - "netchange": "0.03", - "pctchange": "1.531%", - "volume": "32700", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25856", "marketCap": "48983520.00", "country": "United States", "ipoyear": "", @@ -30,11 +30,11 @@ { "symbol": "AAL", "name": "American Airlines Group Inc. Common Stock", - "lastsale": "$13.40", - "netchange": "-0.54", - "pctchange": "-3.874%", - "volume": "26309179", - "marketCap": "8805555346.00", + "lastsale": "$13.54", + "netchange": "0.14", + "pctchange": "1.045%", + "volume": "22825083", + "marketCap": "8897553686.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -44,11 +44,11 @@ { "symbol": "AAME", "name": "Atlantic American Corporation Common Stock", - "lastsale": "$1.59", - "netchange": "-0.0461", - "pctchange": "-2.818%", - "volume": "3428", - "marketCap": "32435615.00", + "lastsale": "$1.63", + "netchange": "0.04", + "pctchange": "2.516%", + "volume": "1040", + "marketCap": "33251606.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -58,11 +58,11 @@ { "symbol": "AAOI", "name": "Applied Optoelectronics Inc. Common Stock", - "lastsale": "$15.62", - "netchange": "-0.73", - "pctchange": "-4.465%", - "volume": "1732315", - "marketCap": "638791068.00", + "lastsale": "$16.84", + "netchange": "1.22", + "pctchange": "7.81%", + "volume": "2366139", + "marketCap": "688683841.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -72,11 +72,11 @@ { "symbol": "AAON", "name": "AAON Inc. Common Stock", - "lastsale": "$114.22", - "netchange": "-0.89", - "pctchange": "-0.773%", - "volume": "207001", - "marketCap": "9253321765.00", + "lastsale": "$113.47", + "netchange": "-0.75", + "pctchange": "-0.657%", + "volume": "420138", + "marketCap": "9192561904.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -86,11 +86,11 @@ { "symbol": "AAPL", "name": "Apple Inc. Common Stock", - "lastsale": "$225.91", - "netchange": "-4.19", - "pctchange": "-1.821%", - "volume": "63947662", - "marketCap": "3434766589670.00", + "lastsale": "$222.91", + "netchange": "-3.00", + "pctchange": "-1.328%", + "volume": "65008810", + "marketCap": "3389154178670.00", "country": "United States", "ipoyear": "1980", "industry": "Computer Manufacturing", @@ -100,11 +100,11 @@ { "symbol": "ABAT", "name": "American Battery Technology Company Common Stock", - "lastsale": "$0.9967", - "netchange": "-0.0033", - "pctchange": "-0.33%", - "volume": "351110", - "marketCap": "71810682.00", + "lastsale": "$0.9933", + "netchange": "-0.0034", + "pctchange": "-0.341%", + "volume": "231869", + "marketCap": "71565717.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -115,9 +115,9 @@ "symbol": "ABCL", "name": "AbCellera Biologics Inc. Common Shares", "lastsale": "$2.73", - "netchange": "-0.05", - "pctchange": "-1.799%", - "volume": "955207", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1244488", "marketCap": "804436902.00", "country": "Canada", "ipoyear": "2020", @@ -128,11 +128,11 @@ { "symbol": "ABEO", "name": "Abeona Therapeutics Inc. Common Stock", - "lastsale": "$6.41", - "netchange": "0.05", - "pctchange": "0.786%", - "volume": "253506", - "marketCap": "277645285.00", + "lastsale": "$6.25", + "netchange": "-0.16", + "pctchange": "-2.496%", + "volume": "219108", + "marketCap": "270714981.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -142,11 +142,11 @@ { "symbol": "ABL", "name": "Abacus Life Inc. Class A Common Stock", - "lastsale": "$8.64", - "netchange": "-0.02", - "pctchange": "-0.231%", - "volume": "26493", - "marketCap": "644987638.00", + "lastsale": "$8.54", + "netchange": "-0.10", + "pctchange": "-1.157%", + "volume": "55358", + "marketCap": "637522503.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -157,9 +157,9 @@ "symbol": "ABLLL", "name": "Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028", "lastsale": "$26.40", - "netchange": "-0.30", - "pctchange": "-1.124%", - "volume": "946", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "227", "marketCap": "1970795561.00", "country": "United States", "ipoyear": "", @@ -170,11 +170,11 @@ { "symbol": "ABLLW", "name": "Abacus Life Inc. Warrant", - "lastsale": "$1.4326", - "netchange": "0.0126", - "pctchange": "0.887%", - "volume": "19615", - "marketCap": "106945520.00", + "lastsale": "$1.39", + "netchange": "-0.0426", + "pctchange": "-2.974%", + "volume": "7283", + "marketCap": "103765372.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -184,11 +184,11 @@ { "symbol": "ABLV", "name": "Able View Global Inc. Class B Ordinary Shares", - "lastsale": "$0.92", - "netchange": "0.02", - "pctchange": "2.222%", - "volume": "13402", - "marketCap": "38970494.00", + "lastsale": "$0.91", + "netchange": "-0.01", + "pctchange": "-1.087%", + "volume": "1559", + "marketCap": "38546902.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -199,9 +199,9 @@ "symbol": "ABLVW", "name": "Able View Global Inc. Warrant", "lastsale": "$0.012", - "netchange": "0.001", - "pctchange": "9.091%", - "volume": "3124", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200", "marketCap": "508311.00", "country": "China", "ipoyear": "", @@ -212,11 +212,11 @@ { "symbol": "ABNB", "name": "Airbnb Inc. Class A Common Stock", - "lastsale": "$134.79", - "netchange": "-1.71", - "pctchange": "-1.253%", - "volume": "5046411", - "marketCap": "86484426847.00", + "lastsale": "$136.46", + "netchange": "1.67", + "pctchange": "1.239%", + "volume": "3707140", + "marketCap": "87555938034.00", "country": "United States", "ipoyear": "2020", "industry": "Diversified Commercial Services", @@ -226,11 +226,11 @@ { "symbol": "ABOS", "name": "Acumen Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.88", - "netchange": "-0.15", - "pctchange": "-4.95%", - "volume": "158133", - "marketCap": "173029761.00", + "lastsale": "$2.845", + "netchange": "-0.035", + "pctchange": "-1.215%", + "volume": "104413", + "marketCap": "170926968.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -240,11 +240,11 @@ { "symbol": "ABSI", "name": "Absci Corporation Common Stock", - "lastsale": "$3.84", - "netchange": "-0.30", - "pctchange": "-7.246%", - "volume": "1357740", - "marketCap": "436056323.00", + "lastsale": "$3.92", + "netchange": "0.08", + "pctchange": "2.083%", + "volume": "1060314", + "marketCap": "445140829.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -254,11 +254,11 @@ { "symbol": "ABTS", "name": "Abits Group Inc Ordinary Shares", - "lastsale": "$0.5411", - "netchange": "-0.0124", - "pctchange": "-2.24%", - "volume": "36936", - "marketCap": "19238636.00", + "lastsale": "$0.55", + "netchange": "0.0089", + "pctchange": "1.645%", + "volume": "22702", + "marketCap": "19555072.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -268,11 +268,11 @@ { "symbol": "ABUS", "name": "Arbutus Biopharma Corporation Common Stock", - "lastsale": "$3.845", - "netchange": "-0.095", - "pctchange": "-2.411%", - "volume": "724399", - "marketCap": "725866902.00", + "lastsale": "$3.96", + "netchange": "0.115", + "pctchange": "2.991%", + "volume": "554161", + "marketCap": "747576835.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -282,11 +282,11 @@ { "symbol": "ABVC", "name": "ABVC BioPharma Inc. Common Stock", - "lastsale": "$0.691", - "netchange": "-0.029", - "pctchange": "-4.028%", - "volume": "88225", - "marketCap": "8583474.00", + "lastsale": "$0.66", + "netchange": "-0.031", + "pctchange": "-4.486%", + "volume": "165916", + "marketCap": "8198398.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -296,11 +296,11 @@ { "symbol": "ABVE", "name": "Above Food Ingredients Inc. Common Stock", - "lastsale": "$0.3904", - "netchange": "-0.1057", - "pctchange": "-21.306%", - "volume": "177139", - "marketCap": "10854919.00", + "lastsale": "$0.381", + "netchange": "-0.0094", + "pctchange": "-2.408%", + "volume": "37005", + "marketCap": "10593555.00", "country": "Canada", "ipoyear": "", "industry": "Packaged Foods", @@ -310,11 +310,11 @@ { "symbol": "ABVEW", "name": "Above Food Ingredients Inc. Warrants", - "lastsale": "$0.0247", - "netchange": "0.011", - "pctchange": "80.292%", - "volume": "139048", - "marketCap": "686774.00", + "lastsale": "$0.0294", + "netchange": "0.0047", + "pctchange": "19.028%", + "volume": "92794", + "marketCap": "817455.00", "country": "Canada", "ipoyear": "", "industry": "Packaged Foods", @@ -324,11 +324,11 @@ { "symbol": "ABVX", "name": "Abivax SA American Depositary Shares", - "lastsale": "$10.32", - "netchange": "-0.17", - "pctchange": "-1.621%", - "volume": "10449", - "marketCap": "649308383.00", + "lastsale": "$10.27", + "netchange": "-0.05", + "pctchange": "-0.484%", + "volume": "259218", + "marketCap": "646162509.00", "country": "France", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -338,10 +338,10 @@ { "symbol": "ACAB", "name": "Atlantic Coastal Acquisition Corp. II Class A Common Stock", - "lastsale": "$11.35", - "netchange": "-0.34", - "pctchange": "-2.908%", - "volume": "5646", + "lastsale": "$11.55", + "netchange": "0.20", + "pctchange": "1.762%", + "volume": "17487", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -353,9 +353,9 @@ "symbol": "ACABU", "name": "Atlantic Coastal Acquisition Corp. II Unit", "lastsale": "$12.54", - "netchange": "0.84", - "pctchange": "7.179%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -366,11 +366,11 @@ { "symbol": "ACAD", "name": "ACADIA Pharmaceuticals Inc. Common Stock", - "lastsale": "$14.59", - "netchange": "-0.18", - "pctchange": "-1.219%", - "volume": "1076289", - "marketCap": "2420131599.00", + "lastsale": "$14.81", + "netchange": "0.22", + "pctchange": "1.508%", + "volume": "1213966", + "marketCap": "2456624330.00", "country": "United States", "ipoyear": "1985", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -380,11 +380,11 @@ { "symbol": "ACB", "name": "Aurora Cannabis Inc. Common Shares", - "lastsale": "$5.42", - "netchange": "-0.26", - "pctchange": "-4.577%", - "volume": "675514", - "marketCap": "296261411.00", + "lastsale": "$5.54", + "netchange": "0.12", + "pctchange": "2.214%", + "volume": "561493", + "marketCap": "302820705.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -394,11 +394,11 @@ { "symbol": "ACCD", "name": "Accolade Inc. Common Stock", - "lastsale": "$3.17", - "netchange": "-0.19", - "pctchange": "-5.655%", - "volume": "1476946", - "marketCap": "255302544.00", + "lastsale": "$3.20", + "netchange": "0.03", + "pctchange": "0.946%", + "volume": "1326269", + "marketCap": "257718656.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -408,11 +408,11 @@ { "symbol": "ACDC", "name": "ProFrac Holding Corp. Class A Common Stock", - "lastsale": "$5.955", - "netchange": "-0.175", - "pctchange": "-2.855%", - "volume": "398570", - "marketCap": "953673015.00", + "lastsale": "$5.96", + "netchange": "0.005", + "pctchange": "0.084%", + "volume": "466210", + "marketCap": "954473748.00", "country": "United States", "ipoyear": "2022", "industry": "Oilfield Services/Equipment", @@ -422,11 +422,11 @@ { "symbol": "ACET", "name": "Adicet Bio Inc. Common Stock ", - "lastsale": "$1.28", - "netchange": "-0.08", - "pctchange": "-5.882%", - "volume": "291011", - "marketCap": "105473229.00", + "lastsale": "$1.25", + "netchange": "-0.03", + "pctchange": "-2.344%", + "volume": "245864", + "marketCap": "103001200.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -436,11 +436,11 @@ { "symbol": "ACGL", "name": "Arch Capital Group Ltd. Common Stock", - "lastsale": "$98.56", - "netchange": "-6.58", - "pctchange": "-6.258%", - "volume": "3438247", - "marketCap": "37064260809.00", + "lastsale": "$96.02", + "netchange": "-2.54", + "pctchange": "-2.577%", + "volume": "4006474", + "marketCap": "36109073893.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -450,11 +450,11 @@ { "symbol": "ACGLN", "name": "Arch Capital Group Ltd. Depositary Shares each Representing a 1/1000th Interest in a 4.550% Non-Cumulative Preferred Share Series G", - "lastsale": "$20.26", - "netchange": "-0.13", - "pctchange": "-0.638%", - "volume": "22504", - "marketCap": "7618931859.00", + "lastsale": "$20.255", + "netchange": "-0.005", + "pctchange": "-0.025%", + "volume": "60938", + "marketCap": "7617051569.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -464,11 +464,11 @@ { "symbol": "ACGLO", "name": "Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series F", - "lastsale": "$23.44", - "netchange": "-0.08", - "pctchange": "-0.34%", - "volume": "20004", - "marketCap": "8814795793.00", + "lastsale": "$23.40", + "netchange": "-0.04", + "pctchange": "-0.171%", + "volume": "25400", + "marketCap": "8799753479.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -478,11 +478,11 @@ { "symbol": "ACHC", "name": "Acadia Healthcare Company Inc. Common Stock", - "lastsale": "$42.69", - "netchange": "-9.39", - "pctchange": "-18.03%", - "volume": "5678777", - "marketCap": "3964501195.00", + "lastsale": "$42.02", + "netchange": "-0.67", + "pctchange": "-1.569%", + "volume": "2707604", + "marketCap": "3903042491.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -492,11 +492,11 @@ { "symbol": "ACHL", "name": "Achilles Therapeutics plc American Depositary Shares", - "lastsale": "$1.00", - "netchange": "-0.02", - "pctchange": "-1.961%", - "volume": "78943", - "marketCap": "41082948.00", + "lastsale": "$1.02", + "netchange": "0.02", + "pctchange": "2.00%", + "volume": "144403", + "marketCap": "41904607.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -506,11 +506,11 @@ { "symbol": "ACHV", "name": "Achieve Life Sciences Inc. Common Shares", - "lastsale": "$4.68", - "netchange": "-0.05", - "pctchange": "-1.057%", - "volume": "109370", - "marketCap": "160717298.00", + "lastsale": "$4.71", + "netchange": "0.03", + "pctchange": "0.641%", + "volume": "53437", + "marketCap": "161747537.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -520,11 +520,11 @@ { "symbol": "ACIC", "name": "American Coastal Insurance Corporation Common Stock", - "lastsale": "$12.15", - "netchange": "-0.01", - "pctchange": "-0.082%", - "volume": "202678", - "marketCap": "584968821.00", + "lastsale": "$12.30", + "netchange": "0.15", + "pctchange": "1.235%", + "volume": "154918", + "marketCap": "592190659.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -534,11 +534,11 @@ { "symbol": "ACIU", "name": "AC Immune SA Common Stock", - "lastsale": "$2.84", - "netchange": "-0.13", - "pctchange": "-4.377%", - "volume": "96967", - "marketCap": "281721834.00", + "lastsale": "$3.00", + "netchange": "0.16", + "pctchange": "5.634%", + "volume": "73043", + "marketCap": "297593487.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -548,11 +548,11 @@ { "symbol": "ACIW", "name": "ACI Worldwide Inc. Common Stock", - "lastsale": "$49.20", - "netchange": "-0.70", - "pctchange": "-1.403%", - "volume": "484742", - "marketCap": "5149137044.00", + "lastsale": "$49.49", + "netchange": "0.29", + "pctchange": "0.589%", + "volume": "440782", + "marketCap": "5179487649.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -562,11 +562,11 @@ { "symbol": "ACLS", "name": "Axcelis Technologies Inc. Common Stock", - "lastsale": "$85.31", - "netchange": "-4.84", - "pctchange": "-5.369%", - "volume": "574385", - "marketCap": "2782606347.00", + "lastsale": "$86.09", + "netchange": "0.78", + "pctchange": "0.914%", + "volume": "511578", + "marketCap": "2808048065.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -576,11 +576,11 @@ { "symbol": "ACLX", "name": "Arcellx Inc. Common Stock", - "lastsale": "$84.27", - "netchange": "-2.54", - "pctchange": "-2.926%", - "volume": "360513", - "marketCap": "4529991069.00", + "lastsale": "$86.17", + "netchange": "1.90", + "pctchange": "2.255%", + "volume": "522636", + "marketCap": "4632126859.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -590,11 +590,11 @@ { "symbol": "ACMR", "name": "ACM Research Inc. Class A Common Stock", - "lastsale": "$18.795", - "netchange": "-1.235", - "pctchange": "-6.166%", - "volume": "1395285", - "marketCap": "1174139137.00", + "lastsale": "$18.55", + "netchange": "-0.245", + "pctchange": "-1.304%", + "volume": "1069373", + "marketCap": "1158833785.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -604,11 +604,11 @@ { "symbol": "ACNB", "name": "ACNB Corporation Common Stock", - "lastsale": "$42.00", - "netchange": "0.01", - "pctchange": "0.024%", - "volume": "19293", - "marketCap": "358916418.00", + "lastsale": "$41.64", + "netchange": "-0.36", + "pctchange": "-0.857%", + "volume": "6456", + "marketCap": "355839992.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -618,11 +618,11 @@ { "symbol": "ACNT", "name": "Ascent Industries Co. Common Stock", - "lastsale": "$9.48", - "netchange": "0.10", - "pctchange": "1.066%", - "volume": "18109", - "marketCap": "95982507.00", + "lastsale": "$9.40", + "netchange": "-0.08", + "pctchange": "-0.844%", + "volume": "49199", + "marketCap": "95172528.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -632,11 +632,11 @@ { "symbol": "ACON", "name": "Aclarion Inc. Common Stock", - "lastsale": "$0.1841", - "netchange": "-0.0138", - "pctchange": "-6.973%", - "volume": "353863", - "marketCap": "1769201.00", + "lastsale": "$0.1851", + "netchange": "0.001", + "pctchange": "0.543%", + "volume": "227591", + "marketCap": "1778811.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", @@ -647,9 +647,9 @@ "symbol": "ACONW", "name": "Aclarion Inc. Warrant", "lastsale": "$0.0277", - "netchange": "-0.001", - "pctchange": "-3.484%", - "volume": "181", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1031", "marketCap": "266197.00", "country": "United States", "ipoyear": "2022", @@ -660,11 +660,11 @@ { "symbol": "ACRS", "name": "Aclaris Therapeutics Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "0.01", - "pctchange": "0.556%", - "volume": "717881", - "marketCap": "129133648.00", + "lastsale": "$2.09", + "netchange": "0.28", + "pctchange": "15.47%", + "volume": "1256426", + "marketCap": "149110124.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -674,11 +674,11 @@ { "symbol": "ACRV", "name": "Acrivon Therapeutics Inc. Common Stock", - "lastsale": "$8.00", - "netchange": "-0.35", - "pctchange": "-4.192%", - "volume": "36018", - "marketCap": "247777304.00", + "lastsale": "$8.01", + "netchange": "0.01", + "pctchange": "0.125%", + "volume": "35926", + "marketCap": "248087026.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -688,11 +688,11 @@ { "symbol": "ACT", "name": "Enact Holdings Inc. Common Stock", - "lastsale": "$34.09", - "netchange": "-0.62", - "pctchange": "-1.786%", - "volume": "336374", - "marketCap": "5307755558.00", + "lastsale": "$32.38", + "netchange": "-1.71", + "pctchange": "-5.016%", + "volume": "591077", + "marketCap": "5041511440.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -702,11 +702,11 @@ { "symbol": "ACTG", "name": "Acacia Research Corporation (Acacia Tech) Common Stock", - "lastsale": "$4.52", - "netchange": "-0.10", - "pctchange": "-2.165%", - "volume": "362133", - "marketCap": "453697075.00", + "lastsale": "$4.59", + "netchange": "0.07", + "pctchange": "1.549%", + "volume": "333874", + "marketCap": "460723357.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -716,11 +716,11 @@ { "symbol": "ACTU", "name": "Actuate Therapeutics Inc. Common stock", - "lastsale": "$8.13", - "netchange": "-0.43", - "pctchange": "-5.023%", - "volume": "70470", - "marketCap": "158792201.00", + "lastsale": "$7.83", + "netchange": "-0.30", + "pctchange": "-3.69%", + "volume": "115062", + "marketCap": "152932710.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -730,11 +730,11 @@ { "symbol": "ACVA", "name": "ACV Auctions Inc. Class A Common Stock", - "lastsale": "$17.29", - "netchange": "-0.42", - "pctchange": "-2.372%", - "volume": "1027082", - "marketCap": "2880280481.00", + "lastsale": "$17.04", + "netchange": "-0.25", + "pctchange": "-1.446%", + "volume": "931328", + "marketCap": "2838633858.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -744,11 +744,11 @@ { "symbol": "ACXP", "name": "Acurx Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.88", + "lastsale": "$1.86", "netchange": "-0.02", - "pctchange": "-1.053%", - "volume": "24043", - "marketCap": "30540786.00", + "pctchange": "-1.064%", + "volume": "22013", + "marketCap": "30215884.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -758,11 +758,11 @@ { "symbol": "ADAG", "name": "Adagene Inc. American Depositary Shares", - "lastsale": "$2.85", - "netchange": "-0.30", - "pctchange": "-9.524%", - "volume": "67466", - "marketCap": "125732512.00", + "lastsale": "$3.00", + "netchange": "0.15", + "pctchange": "5.263%", + "volume": "26627", + "marketCap": "132350013.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -772,11 +772,11 @@ { "symbol": "ADAP", "name": "Adaptimmune Therapeutics plc American Depositary Shares", - "lastsale": "$0.7256", - "netchange": "0.0288", - "pctchange": "4.133%", - "volume": "1231269", - "marketCap": "185564944.00", + "lastsale": "$0.7998", + "netchange": "0.0742", + "pctchange": "10.226%", + "volume": "1097153", + "marketCap": "204540852.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -786,11 +786,11 @@ { "symbol": "ADBE", "name": "Adobe Inc. Common Stock", - "lastsale": "$478.08", - "netchange": "-8.60", - "pctchange": "-1.767%", - "volume": "2975902", - "marketCap": "210450816000.00", + "lastsale": "$482.80", + "netchange": "4.72", + "pctchange": "0.987%", + "volume": "2808355", + "marketCap": "212528560000.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -800,11 +800,11 @@ { "symbol": "ADD", "name": "Color Star Technology Co. Ltd. Class A Ordinary Shares", - "lastsale": "$0.1543", - "netchange": "-0.0117", - "pctchange": "-7.048%", - "volume": "854667", - "marketCap": "9483848.00", + "lastsale": "$0.1562", + "netchange": "0.0019", + "pctchange": "1.231%", + "volume": "379370", + "marketCap": "9600629.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -814,11 +814,11 @@ { "symbol": "ADEA", "name": "Adeia Inc. Common Stock", - "lastsale": "$12.43", - "netchange": "-0.25", - "pctchange": "-1.972%", - "volume": "390856", - "marketCap": "1353659455.00", + "lastsale": "$12.47", + "netchange": "0.04", + "pctchange": "0.322%", + "volume": "253493", + "marketCap": "1358015559.00", "country": "United States", "ipoyear": "2003", "industry": "Computer Software: Prepackaged Software", @@ -828,11 +828,11 @@ { "symbol": "ADGM", "name": "Adagio Medical Holdings Inc Common Stock", - "lastsale": "$2.70", - "netchange": "-0.074", - "pctchange": "-2.668%", - "volume": "20655", - "marketCap": "36146617.00", + "lastsale": "$2.715", + "netchange": "0.015", + "pctchange": "0.556%", + "volume": "44596", + "marketCap": "36347432.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -842,11 +842,11 @@ { "symbol": "ADI", "name": "Analog Devices Inc. Common Stock", - "lastsale": "$223.11", - "netchange": "-7.01", - "pctchange": "-3.046%", - "volume": "4256897", - "marketCap": "110772654745.00", + "lastsale": "$225.48", + "netchange": "2.37", + "pctchange": "1.062%", + "volume": "2922802", + "marketCap": "111949344233.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -856,11 +856,11 @@ { "symbol": "ADIL", "name": "Adial Pharmaceuticals Inc Common Stock", - "lastsale": "$1.00", - "netchange": "0.0045", - "pctchange": "0.452%", - "volume": "55474", - "marketCap": "6403381.00", + "lastsale": "$1.01", + "netchange": "0.01", + "pctchange": "1.00%", + "volume": "37662", + "marketCap": "6467415.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -870,11 +870,11 @@ { "symbol": "ADMA", "name": "ADMA Biologics Inc Common Stock", - "lastsale": "$16.31", - "netchange": "-0.65", - "pctchange": "-3.833%", - "volume": "2900622", - "marketCap": "3801580908.00", + "lastsale": "$19.37", + "netchange": "3.06", + "pctchange": "18.761%", + "volume": "11734453", + "marketCap": "4514814359.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -884,11 +884,11 @@ { "symbol": "ADN", "name": "Advent Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$2.365", - "netchange": "0.585", - "pctchange": "32.865%", - "volume": "1302938", - "marketCap": "6235341.00", + "lastsale": "$1.90", + "netchange": "-0.465", + "pctchange": "-19.662%", + "volume": "139129", + "marketCap": "5009365.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -901,7 +901,7 @@ "lastsale": "$0.0099", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12816", + "volume": "4300", "marketCap": "26101.00", "country": "United States", "ipoyear": "2018", @@ -912,11 +912,11 @@ { "symbol": "ADP", "name": "Automatic Data Processing Inc. Common Stock", - "lastsale": "$289.24", - "netchange": "-3.54", - "pctchange": "-1.209%", - "volume": "2215730", - "marketCap": "117950684516.00", + "lastsale": "$288.18", + "netchange": "-1.06", + "pctchange": "-0.366%", + "volume": "2037037", + "marketCap": "117518421601.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -926,11 +926,11 @@ { "symbol": "ADPT", "name": "Adaptive Biotechnologies Corporation Common Stock", - "lastsale": "$4.84", - "netchange": "-0.22", - "pctchange": "-4.348%", - "volume": "1597786", - "marketCap": "713765453.00", + "lastsale": "$5.31", + "netchange": "0.47", + "pctchange": "9.711%", + "volume": "959006", + "marketCap": "783077387.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -940,11 +940,11 @@ { "symbol": "ADSE", "name": "ADS-TEC ENERGY PLC Ordinary Shares", - "lastsale": "$14.35", - "netchange": "0.21", - "pctchange": "1.485%", - "volume": "226034", - "marketCap": "725891349.00", + "lastsale": "$14.08", + "netchange": "-0.27", + "pctchange": "-1.882%", + "volume": "106013", + "marketCap": "712233463.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -954,11 +954,11 @@ { "symbol": "ADSEW", "name": "ADS-TEC ENERGY PLC Warrant", - "lastsale": "$3.53", - "netchange": "0.16", - "pctchange": "4.748%", - "volume": "146400", - "marketCap": "178564213.00", + "lastsale": "$3.44", + "netchange": "-0.09", + "pctchange": "-2.55%", + "volume": "11252", + "marketCap": "174011585.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -968,11 +968,11 @@ { "symbol": "ADSK", "name": "Autodesk Inc. Common Stock", - "lastsale": "$283.80", - "netchange": "-5.02", - "pctchange": "-1.738%", - "volume": "1486995", - "marketCap": "61017000000.00", + "lastsale": "$286.57", + "netchange": "2.77", + "pctchange": "0.976%", + "volume": "1047829", + "marketCap": "61612550000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -982,11 +982,11 @@ { "symbol": "ADTN", "name": "ADTRAN Holdings Inc. Common Stock", - "lastsale": "$6.075", - "netchange": "-0.305", - "pctchange": "-4.781%", - "volume": "287284", - "marketCap": "481334686.00", + "lastsale": "$6.18", + "netchange": "0.105", + "pctchange": "1.728%", + "volume": "413632", + "marketCap": "489654050.00", "country": "United States", "ipoyear": "1994", "industry": "Telecommunications Equipment", @@ -996,11 +996,11 @@ { "symbol": "ADTX", "name": "Aditxt Inc. Common Stock", - "lastsale": "$0.555", - "netchange": "0.0034", - "pctchange": "0.616%", - "volume": "13479653", - "marketCap": "74768.00", + "lastsale": "$0.5299", + "netchange": "-0.0251", + "pctchange": "-4.523%", + "volume": "2374253", + "marketCap": "71387.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1010,11 +1010,11 @@ { "symbol": "ADUS", "name": "Addus HomeCare Corporation Common Stock", - "lastsale": "$124.42", - "netchange": "-1.27", - "pctchange": "-1.01%", - "volume": "120655", - "marketCap": "2252037460.00", + "lastsale": "$126.27", + "netchange": "1.85", + "pctchange": "1.487%", + "volume": "146545", + "marketCap": "2285522987.00", "country": "United States", "ipoyear": "2009", "industry": "Medical/Nursing Services", @@ -1024,11 +1024,11 @@ { "symbol": "ADV", "name": "Advantage Solutions Inc. Class A Common Stock", - "lastsale": "$3.06", - "netchange": "-0.09", - "pctchange": "-2.857%", - "volume": "315977", - "marketCap": "980847519.00", + "lastsale": "$3.21", + "netchange": "0.15", + "pctchange": "4.902%", + "volume": "433021", + "marketCap": "1028928280.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1038,11 +1038,11 @@ { "symbol": "ADVM", "name": "Adverum Biotechnologies Inc. Common Stock", - "lastsale": "$7.295", - "netchange": "-0.585", - "pctchange": "-7.424%", - "volume": "130288", - "marketCap": "151742587.00", + "lastsale": "$7.41", + "netchange": "0.115", + "pctchange": "1.576%", + "volume": "175833", + "marketCap": "154134691.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1052,11 +1052,11 @@ { "symbol": "ADVWW", "name": "Advantage Solutions Inc. Warrant", - "lastsale": "$0.032", - "netchange": "0.0056", - "pctchange": "21.212%", - "volume": "29753", - "marketCap": "10257229.00", + "lastsale": "$0.0305", + "netchange": "-0.0015", + "pctchange": "-4.688%", + "volume": "4274", + "marketCap": "9776421.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1066,11 +1066,11 @@ { "symbol": "ADXN", "name": "Addex Therapeutics Ltd American Depositary Shares", - "lastsale": "$9.75", - "netchange": "-0.97", - "pctchange": "-9.049%", - "volume": "32897", - "marketCap": "10172126.00", + "lastsale": "$10.70", + "netchange": "0.95", + "pctchange": "9.744%", + "volume": "16815", + "marketCap": "11163257.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1083,7 +1083,7 @@ "lastsale": "$11.22", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -1091,28 +1091,14 @@ "sector": "Finance", "url": "/market-activity/stocks/aeae" }, - { - "symbol": "AEAEU", - "name": "AltEnergy Acquisition Corp. Unit", - "lastsale": "$11.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/aeaeu" - }, { "symbol": "AEHL", "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares", - "lastsale": "$0.3303", - "netchange": "-0.0047", - "pctchange": "-1.403%", - "volume": "692085", - "marketCap": "2929966.00", + "lastsale": "$0.295", + "netchange": "-0.0353", + "pctchange": "-10.687%", + "volume": "1754185", + "marketCap": "2616833.00", "country": "China", "ipoyear": "", "industry": "Building Materials", @@ -1122,11 +1108,11 @@ { "symbol": "AEHR", "name": "Aehr Test Systems Common Stock", - "lastsale": "$14.08", - "netchange": "-0.71", - "pctchange": "-4.801%", - "volume": "1117842", - "marketCap": "417202481.00", + "lastsale": "$12.07", + "netchange": "-2.01", + "pctchange": "-14.276%", + "volume": "2996150", + "marketCap": "357644456.00", "country": "United States", "ipoyear": "1997", "industry": "Electrical Products", @@ -1136,11 +1122,11 @@ { "symbol": "AEI", "name": "Alset Inc. Common Stock (TX)", - "lastsale": "$1.33", - "netchange": "-0.22", - "pctchange": "-14.194%", - "volume": "50956", - "marketCap": "12282708.00", + "lastsale": "$1.43", + "netchange": "0.10", + "pctchange": "7.519%", + "volume": "24304", + "marketCap": "13206220.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -1150,11 +1136,11 @@ { "symbol": "AEIS", "name": "Advanced Energy Industries Inc. Common Stock", - "lastsale": "$108.53", - "netchange": "0.76", - "pctchange": "0.705%", - "volume": "529692", - "marketCap": "4088600332.00", + "lastsale": "$109.57", + "netchange": "1.04", + "pctchange": "0.958%", + "volume": "206103", + "marketCap": "4127837951.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -1164,11 +1150,11 @@ { "symbol": "AEMD", "name": "Aethlon Medical Inc. Common Stock", - "lastsale": "$0.388", - "netchange": "-0.0119", - "pctchange": "-2.976%", - "volume": "121108", - "marketCap": "5407683.00", + "lastsale": "$0.3846", + "netchange": "-0.0034", + "pctchange": "-0.876%", + "volume": "99268", + "marketCap": "5360296.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1178,11 +1164,11 @@ { "symbol": "AENT", "name": "Alliance Entertainment Holding Corporation Class A Common Stock", - "lastsale": "$4.88", - "netchange": "0.70", - "pctchange": "16.746%", - "volume": "224162", - "marketCap": "541471966.00", + "lastsale": "$3.65", + "netchange": "-1.23", + "pctchange": "-25.205%", + "volume": "217161", + "marketCap": "404994401.00", "country": "United States", "ipoyear": "", "industry": "Durable Goods", @@ -1192,11 +1178,11 @@ { "symbol": "AENTW", "name": "Alliance Entertainment Holding Corporation Warrants", - "lastsale": "$0.1403", - "netchange": "0.0797", - "pctchange": "131.518%", - "volume": "531815", - "marketCap": "15567319.00", + "lastsale": "$0.15", + "netchange": "0.0096", + "pctchange": "6.838%", + "volume": "74918", + "marketCap": "16643606.00", "country": "United States", "ipoyear": "", "industry": "Durable Goods", @@ -1206,11 +1192,11 @@ { "symbol": "AEP", "name": "American Electric Power Company Inc. Common Stock", - "lastsale": "$98.75", - "netchange": "1.35", - "pctchange": "1.386%", - "volume": "4884884", - "marketCap": "52546849506.00", + "lastsale": "$97.25", + "netchange": "-1.50", + "pctchange": "-1.519%", + "volume": "3807223", + "marketCap": "51748669514.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1220,39 +1206,25 @@ { "symbol": "AERT", "name": "Aeries Technology Inc. Class A Ordinary Share", - "lastsale": "$1.62", - "netchange": "-0.03", - "pctchange": "-1.818%", - "volume": "27240", - "marketCap": "72090692.00", + "lastsale": "$1.63", + "netchange": "0.01", + "pctchange": "0.617%", + "volume": "5896", + "marketCap": "72535696.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/aert" }, - { - "symbol": "AERTW", - "name": "Aeries Technology Inc. Warrant", - "lastsale": "$0.035", - "netchange": "-0.0075", - "pctchange": "-17.647%", - "volume": "1601", - "marketCap": "1557515.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Professional Services", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/aertw" - }, { "symbol": "AEYE", "name": "AudioEye Inc. Common Stock", - "lastsale": "$21.30", - "netchange": "-1.05", - "pctchange": "-4.698%", - "volume": "108905", - "marketCap": "253025171.00", + "lastsale": "$21.42", + "netchange": "0.12", + "pctchange": "0.563%", + "volume": "124298", + "marketCap": "254450665.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1262,11 +1234,11 @@ { "symbol": "AFBI", "name": "Affinity Bancshares Inc. Common Stock (MD)", - "lastsale": "$21.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5673", - "marketCap": "137226002.00", + "lastsale": "$21.38", + "netchange": "-0.02", + "pctchange": "-0.093%", + "volume": "1408", + "marketCap": "137097753.00", "country": "United States", "ipoyear": "2017", "industry": "Banks", @@ -1276,11 +1248,11 @@ { "symbol": "AFCG", "name": "Advanced Flower Capital Inc. Common Stock", - "lastsale": "$9.75", - "netchange": "-0.22", - "pctchange": "-2.207%", - "volume": "81900", - "marketCap": "201504167.00", + "lastsale": "$9.65", + "netchange": "-0.10", + "pctchange": "-1.026%", + "volume": "103515", + "marketCap": "199437457.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -1291,9 +1263,9 @@ "symbol": "AFJK", "name": "Aimei Health Technology Co. Ltd Ordinary Share", "lastsale": "$10.58", - "netchange": "0.04", - "pctchange": "0.38%", - "volume": "1259", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "128", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1321,7 +1293,7 @@ "lastsale": "$10.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "1404", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -1332,11 +1304,11 @@ { "symbol": "AFMD", "name": "Affimed N.V.", - "lastsale": "$3.23", - "netchange": "-0.11", - "pctchange": "-3.293%", - "volume": "74161", - "marketCap": "49184705.00", + "lastsale": "$3.26", + "netchange": "0.03", + "pctchange": "0.929%", + "volume": "82975", + "marketCap": "49641529.00", "country": "Germany", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1346,11 +1318,11 @@ { "symbol": "AFRI", "name": "Forafric Global PLC Ordinary Shares", - "lastsale": "$10.28", - "netchange": "-0.10", - "pctchange": "-0.963%", - "volume": "4875", - "marketCap": "276318197.00", + "lastsale": "$10.31", + "netchange": "0.03", + "pctchange": "0.292%", + "volume": "7292", + "marketCap": "277124573.00", "country": "Gibraltar", "ipoyear": "", "industry": "Packaged Foods", @@ -1374,11 +1346,11 @@ { "symbol": "AFRM", "name": "Affirm Holdings Inc. Class A Common Stock", - "lastsale": "$43.85", - "netchange": "-1.39", - "pctchange": "-3.073%", - "volume": "7546787", - "marketCap": "13642468347.00", + "lastsale": "$43.22", + "netchange": "-0.63", + "pctchange": "-1.437%", + "volume": "6680627", + "marketCap": "13446464811.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -1388,11 +1360,11 @@ { "symbol": "AFYA", "name": "Afya Limited Class A Common Shares", - "lastsale": "$16.76", - "netchange": "-0.09", - "pctchange": "-0.534%", - "volume": "148886", - "marketCap": "1507551156.00", + "lastsale": "$17.17", + "netchange": "0.41", + "pctchange": "2.446%", + "volume": "123949", + "marketCap": "1544430391.00", "country": "Brazil", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -1402,11 +1374,11 @@ { "symbol": "AGAE", "name": "Allied Gaming & Entertainment Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "0.01", - "pctchange": "0.855%", - "volume": "56270", - "marketCap": "45058669.00", + "lastsale": "$1.20", + "netchange": "0.02", + "pctchange": "1.695%", + "volume": "44856", + "marketCap": "45822376.00", "country": "United States", "ipoyear": "2017", "industry": "Services-Misc. Amusement & Recreation", @@ -1416,11 +1388,11 @@ { "symbol": "AGEN", "name": "Agenus Inc. Common Stock", - "lastsale": "$4.20", - "netchange": "-0.19", - "pctchange": "-4.328%", - "volume": "259433", - "marketCap": "90602152.00", + "lastsale": "$4.05", + "netchange": "-0.15", + "pctchange": "-3.571%", + "volume": "423026", + "marketCap": "87366361.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1430,11 +1402,11 @@ { "symbol": "AGFY", "name": "Agrify Corporation Common Stock", - "lastsale": "$3.00", - "netchange": "-0.10", - "pctchange": "-3.226%", - "volume": "14996", - "marketCap": "4935468.00", + "lastsale": "$3.11", + "netchange": "0.11", + "pctchange": "3.667%", + "volume": "17108", + "marketCap": "5116435.00", "country": "United States", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -1444,11 +1416,11 @@ { "symbol": "AGIO", "name": "Agios Pharmaceuticals Inc. Common Stock", - "lastsale": "$44.43", - "netchange": "-1.87", - "pctchange": "-4.039%", - "volume": "579128", - "marketCap": "2527761766.00", + "lastsale": "$44.87", + "netchange": "0.44", + "pctchange": "0.99%", + "volume": "672838", + "marketCap": "2552794743.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1458,11 +1430,11 @@ { "symbol": "AGMH", "name": "AGM Group Holdings Inc. Class A Ordinary Shares", - "lastsale": "$1.71", - "netchange": "-0.05", - "pctchange": "-2.841%", - "volume": "16834", - "marketCap": "45066780.00", + "lastsale": "$1.79", + "netchange": "0.08", + "pctchange": "4.678%", + "volume": "28225", + "marketCap": "47175167.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "EDP Services", @@ -1473,9 +1445,9 @@ "symbol": "AGNC", "name": "AGNC Investment Corp. Common Stock", "lastsale": "$9.31", - "netchange": "-0.18", - "pctchange": "-1.897%", - "volume": "21208722", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "23897549", "marketCap": "7284743955.00", "country": "United States", "ipoyear": "2008", @@ -1486,11 +1458,11 @@ { "symbol": "AGNCL", "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$25.40", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "23995", - "marketCap": "19874596827.00", + "lastsale": "$25.3429", + "netchange": "-0.0571", + "pctchange": "-0.225%", + "volume": "1672", + "marketCap": "19829918107.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1500,11 +1472,11 @@ { "symbol": "AGNCM", "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock", - "lastsale": "$25.09", - "netchange": "0.2499", - "pctchange": "1.006%", - "volume": "50798", - "marketCap": "19632032850.00", + "lastsale": "$24.98", + "netchange": "-0.11", + "pctchange": "-0.438%", + "volume": "13297", + "marketCap": "19545961761.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1514,11 +1486,11 @@ { "symbol": "AGNCN", "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.87", - "netchange": "0.13", - "pctchange": "0.505%", - "volume": "34296", - "marketCap": "20242355115.00", + "lastsale": "$25.76", + "netchange": "-0.11", + "pctchange": "-0.425%", + "volume": "14207", + "marketCap": "20156284026.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1528,11 +1500,11 @@ { "symbol": "AGNCO", "name": "AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock", - "lastsale": "$25.27", - "netchange": "0.10", - "pctchange": "0.397%", - "volume": "90227", - "marketCap": "19772876449.00", + "lastsale": "$25.33", + "netchange": "0.06", + "pctchange": "0.237%", + "volume": "32440", + "marketCap": "19819824316.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1543,9 +1515,9 @@ "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": "$24.75", - "netchange": "0.06", - "pctchange": "0.243%", - "volume": "57604", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "47756", "marketCap": "19365994940.00", "country": "United States", "ipoyear": "", @@ -1556,11 +1528,11 @@ { "symbol": "AGRI", "name": "AgriFORCE Growing Systems Ltd. Common Shares", - "lastsale": "$0.0518", - "netchange": "-0.0071", - "pctchange": "-12.054%", - "volume": "25362423", - "marketCap": "4783385.00", + "lastsale": "$0.0478", + "netchange": "-0.004", + "pctchange": "-7.722%", + "volume": "27796789", + "marketCap": "4414011.00", "country": "Canada", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -1570,11 +1542,11 @@ { "symbol": "AGYS", "name": "Agilysys Inc. Common Stock (DE)", - "lastsale": "$100.04", - "netchange": "1.66", - "pctchange": "1.687%", - "volume": "335442", - "marketCap": "2796169020.00", + "lastsale": "$102.39", + "netchange": "2.35", + "pctchange": "2.349%", + "volume": "321119", + "marketCap": "2861852719.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -1584,11 +1556,11 @@ { "symbol": "AHCO", "name": "AdaptHealth Corp. Common Stock", - "lastsale": "$10.29", - "netchange": "-0.48", - "pctchange": "-4.457%", - "volume": "576846", - "marketCap": "1383694726.00", + "lastsale": "$10.50", + "netchange": "0.21", + "pctchange": "2.041%", + "volume": "615760", + "marketCap": "1411933394.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Nursing Services", @@ -1598,11 +1570,11 @@ { "symbol": "AHG", "name": "Akso Health Group ADS", - "lastsale": "$0.945", - "netchange": "0.0429", - "pctchange": "4.756%", - "volume": "913", - "marketCap": "227617494.00", + "lastsale": "$1.02", + "netchange": "0.075", + "pctchange": "7.937%", + "volume": "19902", + "marketCap": "245682374.00", "country": "China", "ipoyear": "2017", "industry": "Business Services", @@ -1612,11 +1584,11 @@ { "symbol": "AIEV", "name": "Thunder Power Holdings Inc. Common Stock", - "lastsale": "$0.3301", - "netchange": "0.0076", - "pctchange": "2.357%", - "volume": "13065", - "marketCap": "23343383.00", + "lastsale": "$0.313", + "netchange": "-0.0171", + "pctchange": "-5.18%", + "volume": "99130", + "marketCap": "22134137.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", @@ -1626,11 +1598,11 @@ { "symbol": "AIFF", "name": "Firefly Neuroscience Inc. Common Stock", - "lastsale": "$3.09", - "netchange": "-0.27", - "pctchange": "-8.036%", - "volume": "82827", - "marketCap": "22684904.00", + "lastsale": "$3.01", + "netchange": "-0.08", + "pctchange": "-2.589%", + "volume": "62732", + "marketCap": "22097593.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1639,12 +1611,12 @@ }, { "symbol": "AIFU", - "name": "Fanhua Inc. American Depositary Shares", - "lastsale": "$1.205", - "netchange": "-0.10", - "pctchange": "-7.663%", - "volume": "347330", - "marketCap": "68330036.00", + "name": "AIX Inc. American Depositary Shares", + "lastsale": "$1.165", + "netchange": "-0.04", + "pctchange": "-3.32%", + "volume": "217259", + "marketCap": "66061819.00", "country": "China", "ipoyear": "2007", "industry": "Specialty Insurers", @@ -1655,9 +1627,9 @@ "symbol": "AIHS", "name": "Senmiao Technology Limited Common Stock", "lastsale": "$0.89", - "netchange": "0.02", - "pctchange": "2.299%", - "volume": "17920", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6994", "marketCap": "9361056.00", "country": "China", "ipoyear": "2018", @@ -1668,11 +1640,11 @@ { "symbol": "AILE", "name": "iLearningEngines Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "-0.03", - "pctchange": "-1.961%", - "volume": "694549", - "marketCap": "211759913.00", + "lastsale": "$1.48", + "netchange": "-0.02", + "pctchange": "-1.333%", + "volume": "322446", + "marketCap": "208936447.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1682,11 +1654,11 @@ { "symbol": "AILEW", "name": "iLearningEngines Inc. Warrant", - "lastsale": "$0.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15", - "marketCap": "29646388.00", + "lastsale": "$0.15", + "netchange": "-0.06", + "pctchange": "-28.571%", + "volume": "65365", + "marketCap": "21175991.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1707,6 +1679,20 @@ "sector": "Finance", "url": "/market-activity/stocks/aimau" }, + { + "symbol": "AIMAW", + "name": "Aimfinity Investment Corp. I Warrant", + "lastsale": "$0.0165", + "netchange": "0.0014", + "pctchange": "9.272%", + "volume": "6666", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/aimaw" + }, { "symbol": "AIMBU", "name": "Aimfinity Investment Corp. I Subunit", @@ -1724,11 +1710,11 @@ { "symbol": "AIMD", "name": "Ainos Inc. Common Stock", - "lastsale": "$0.468", - "netchange": "-0.0154", - "pctchange": "-3.186%", - "volume": "243221", - "marketCap": "3586294.00", + "lastsale": "$0.455", + "netchange": "-0.013", + "pctchange": "-2.778%", + "volume": "39421", + "marketCap": "3486675.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1752,11 +1738,11 @@ { "symbol": "AIOT", "name": "PowerFleet Inc. Common Stock", - "lastsale": "$5.03", + "lastsale": "$4.77", "netchange": "-0.26", - "pctchange": "-4.915%", - "volume": "1008544", - "marketCap": "542022790.00", + "pctchange": "-5.169%", + "volume": "842281", + "marketCap": "514005708.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -1766,11 +1752,11 @@ { "symbol": "AIP", "name": "Arteris Inc. Common Stock", - "lastsale": "$6.81", - "netchange": "-0.27", - "pctchange": "-3.814%", - "volume": "73047", - "marketCap": "267341300.00", + "lastsale": "$6.88", + "netchange": "0.07", + "pctchange": "1.028%", + "volume": "84042", + "marketCap": "270089302.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -1780,11 +1766,11 @@ { "symbol": "AIRE", "name": "reAlpha Tech Corp. Common Stock", - "lastsale": "$1.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "26360", - "marketCap": "49198781.00", + "lastsale": "$1.1008", + "netchange": "-0.0092", + "pctchange": "-0.829%", + "volume": "13763", + "marketCap": "48791007.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -1794,11 +1780,11 @@ { "symbol": "AIRG", "name": "Airgain Inc. Common Stock", - "lastsale": "$9.27", - "netchange": "-0.23", - "pctchange": "-2.421%", - "volume": "22106", - "marketCap": "104764970.00", + "lastsale": "$9.24", + "netchange": "-0.03", + "pctchange": "-0.324%", + "volume": "12006", + "marketCap": "104425925.00", "country": "United States", "ipoyear": "2016", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -1808,11 +1794,11 @@ { "symbol": "AIRJ", "name": "Montana Technologies Corporation Class A Common Stock", - "lastsale": "$5.48", - "netchange": "-1.16", - "pctchange": "-17.47%", - "volume": "60880", - "marketCap": "305650672.00", + "lastsale": "$5.84", + "netchange": "0.36", + "pctchange": "6.569%", + "volume": "46771", + "marketCap": "325729913.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1825,7 +1811,7 @@ "lastsale": "$0.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3351", + "volume": "1095", "marketCap": "27887835.00", "country": "United States", "ipoyear": "2022", @@ -1836,11 +1822,11 @@ { "symbol": "AIRS", "name": "AirSculpt Technologies Inc. Common Stock", - "lastsale": "$5.69", - "netchange": "-0.19", - "pctchange": "-3.231%", - "volume": "43209", - "marketCap": "327698924.00", + "lastsale": "$5.86", + "netchange": "0.17", + "pctchange": "2.988%", + "volume": "28932", + "marketCap": "337489577.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -1850,11 +1836,11 @@ { "symbol": "AIRT", "name": "Air T Inc. Common Stock", - "lastsale": "$16.13", - "netchange": "-1.03", - "pctchange": "-6.002%", - "volume": "13390", - "marketCap": "44519558.00", + "lastsale": "$16.70", + "netchange": "0.57", + "pctchange": "3.534%", + "volume": "19194", + "marketCap": "46092785.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1864,11 +1850,11 @@ { "symbol": "AIRTP", "name": "Air T Inc. Air T Funding Alpha Income Trust Preferred Securities", - "lastsale": "$17.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "553", - "marketCap": "48162820.00", + "lastsale": "$17.46", + "netchange": "0.01", + "pctchange": "0.057%", + "volume": "2166", + "marketCap": "48190421.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1878,11 +1864,11 @@ { "symbol": "AISP", "name": "Airship AI Holdings Inc. Class A Common Stock", - "lastsale": "$1.90", - "netchange": "-0.17", - "pctchange": "-8.213%", - "volume": "476224", - "marketCap": "45098451.00", + "lastsale": "$1.94", + "netchange": "0.04", + "pctchange": "2.105%", + "volume": "288417", + "marketCap": "46047892.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1892,11 +1878,11 @@ { "symbol": "AISPW", "name": "Airship AI Holdings Inc. Warrants", - "lastsale": "$0.2151", - "netchange": "-0.0149", - "pctchange": "-6.478%", - "volume": "16415", - "marketCap": "5105619.00", + "lastsale": "$0.229", + "netchange": "0.0138", + "pctchange": "6.413%", + "volume": "17510", + "marketCap": "5435550.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1906,10 +1892,10 @@ { "symbol": "AITR", "name": "AI TRANSPORTATION ACQUISITION CORP Ordinary shares", - "lastsale": "$10.53", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "442", + "lastsale": "$10.54", + "netchange": "0.01", + "pctchange": "0.095%", + "volume": "113938", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1920,10 +1906,10 @@ { "symbol": "AITRR", "name": "AI TRANSPORTATION ACQUISITION CORP Right", - "lastsale": "$0.1044", - "netchange": "-0.0269", - "pctchange": "-20.487%", - "volume": "31492", + "lastsale": "$0.1222", + "netchange": "0.0178", + "pctchange": "17.05%", + "volume": "243360", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1935,9 +1921,9 @@ "symbol": "AITRU", "name": "AI TRANSPORTATION ACQUISITION CORP Unit", "lastsale": "$10.75", - "netchange": "0.028", - "pctchange": "0.261%", - "volume": "1546", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -1948,11 +1934,11 @@ { "symbol": "AIXI", "name": "XIAO-I Corporation American Depositary Shares", - "lastsale": "$5.09", - "netchange": "0.65", - "pctchange": "14.64%", - "volume": "239197", - "marketCap": "42590656.00", + "lastsale": "$5.75", + "netchange": "0.66", + "pctchange": "12.967%", + "volume": "405937", + "marketCap": "48113217.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -1962,11 +1948,11 @@ { "symbol": "AKAM", "name": "Akamai Technologies Inc. Common Stock", - "lastsale": "$101.08", - "netchange": "-0.77", - "pctchange": "-0.756%", - "volume": "1954303", - "marketCap": "15316224832.00", + "lastsale": "$100.57", + "netchange": "-0.51", + "pctchange": "-0.505%", + "volume": "1373226", + "marketCap": "15238946689.00", "country": "United States", "ipoyear": "1999", "industry": "Business Services", @@ -1976,11 +1962,11 @@ { "symbol": "AKAN", "name": "Akanda Corp. Common Shares", - "lastsale": "$0.722", - "netchange": "-0.0421", - "pctchange": "-5.51%", - "volume": "155282", - "marketCap": "1383842.00", + "lastsale": "$0.749", + "netchange": "0.027", + "pctchange": "3.74%", + "volume": "59266", + "marketCap": "1435593.00", "country": "United Kingdom", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -1990,11 +1976,11 @@ { "symbol": "AKBA", "name": "Akebia Therapeutics Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "-0.04", - "pctchange": "-2.353%", - "volume": "2105601", - "marketCap": "349078429.00", + "lastsale": "$1.69", + "netchange": "0.03", + "pctchange": "1.807%", + "volume": "2071856", + "marketCap": "355387075.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2004,11 +1990,11 @@ { "symbol": "AKRO", "name": "Akero Therapeutics Inc. Common Stock", - "lastsale": "$30.83", - "netchange": "0.13", - "pctchange": "0.423%", - "volume": "338868", - "marketCap": "2140550146.00", + "lastsale": "$32.33", + "netchange": "1.50", + "pctchange": "4.865%", + "volume": "1277374", + "marketCap": "2244696277.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2018,11 +2004,11 @@ { "symbol": "AKTS", "name": "Akoustis Technologies Inc. Common Stock", - "lastsale": "$0.0559", - "netchange": "-0.0054", - "pctchange": "-8.809%", - "volume": "14922645", - "marketCap": "8641632.00", + "lastsale": "$0.0511", + "netchange": "-0.0048", + "pctchange": "-8.587%", + "volume": "10052531", + "marketCap": "7899596.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2032,11 +2018,11 @@ { "symbol": "AKTX", "name": "Akari Therapeutics plc ADS", - "lastsale": "$2.40", - "netchange": "-0.01", - "pctchange": "-0.415%", - "volume": "4439", - "marketCap": "28688280.00", + "lastsale": "$2.78", + "netchange": "0.38", + "pctchange": "15.833%", + "volume": "47292", + "marketCap": "33230591.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2046,11 +2032,11 @@ { "symbol": "AKYA", "name": "Akoya BioSciences Inc. Common Stock", - "lastsale": "$2.815", - "netchange": "-0.105", - "pctchange": "-3.596%", - "volume": "87397", - "marketCap": "139341056.00", + "lastsale": "$2.73", + "netchange": "-0.085", + "pctchange": "-3.02%", + "volume": "114039", + "marketCap": "135133600.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -2060,11 +2046,11 @@ { "symbol": "ALAB", "name": "Astera Labs Inc. Common Stock", - "lastsale": "$70.16", - "netchange": "-3.34", - "pctchange": "-4.544%", - "volume": "2886787", - "marketCap": "10991035195.00", + "lastsale": "$72.65", + "netchange": "2.49", + "pctchange": "3.549%", + "volume": "2325893", + "marketCap": "11381110417.00", "country": "United States", "ipoyear": "2024", "industry": "Semiconductors", @@ -2074,11 +2060,11 @@ { "symbol": "ALAR", "name": "Alarum Technologies Ltd. American Depositary Share", - "lastsale": "$12.70", - "netchange": "-1.12", - "pctchange": "-8.104%", - "volume": "252719", - "marketCap": "87249000.00", + "lastsale": "$12.34", + "netchange": "-0.36", + "pctchange": "-2.835%", + "volume": "175099", + "marketCap": "84775800.00", "country": "Israel", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -2088,11 +2074,11 @@ { "symbol": "ALBT", "name": "Avalon GloboCare Corp. Common Stock", - "lastsale": "$3.13", - "netchange": "-0.20", - "pctchange": "-6.006%", - "volume": "108251", - "marketCap": "3335366.00", + "lastsale": "$2.94", + "netchange": "-0.19", + "pctchange": "-6.07%", + "volume": "100577", + "marketCap": "3132899.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2102,11 +2088,11 @@ { "symbol": "ALCE", "name": "Alternus Clean Energy Inc. Class A Common Stock", - "lastsale": "$2.42", - "netchange": "-0.305", - "pctchange": "-11.193%", - "volume": "86368", - "marketCap": "8449483.00", + "lastsale": "$2.4159", + "netchange": "-0.0041", + "pctchange": "-0.169%", + "volume": "35945", + "marketCap": "8435168.00", "country": "United States", "ipoyear": "2022", "industry": "Power Generation", @@ -2116,11 +2102,11 @@ { "symbol": "ALCO", "name": "Alico Inc. Common Stock", - "lastsale": "$24.51", - "netchange": "-0.05", - "pctchange": "-0.204%", - "volume": "27125", - "marketCap": "186980393.00", + "lastsale": "$24.39", + "netchange": "-0.12", + "pctchange": "-0.49%", + "volume": "25077", + "marketCap": "186064944.00", "country": "United States", "ipoyear": "", "industry": "", @@ -2144,10 +2130,10 @@ { "symbol": "ALCYW", "name": "Alchemy Investments Acquisition Corp 1 Warrants", - "lastsale": "$0.13", - "netchange": "0.04", - "pctchange": "44.444%", - "volume": "3500", + "lastsale": "$0.0801", + "netchange": "-0.0499", + "pctchange": "-38.385%", + "volume": "2124", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -2161,7 +2147,7 @@ "lastsale": "$9.99", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1876", + "volume": "59535", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2172,11 +2158,11 @@ { "symbol": "ALDX", "name": "Aldeyra Therapeutics Inc. Common Stock", - "lastsale": "$5.26", - "netchange": "-0.08", - "pctchange": "-1.498%", - "volume": "335920", - "marketCap": "312557358.00", + "lastsale": "$5.36", + "netchange": "0.10", + "pctchange": "1.901%", + "volume": "223507", + "marketCap": "318499513.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2186,11 +2172,11 @@ { "symbol": "ALEC", "name": "Alector Inc. Common Stock", - "lastsale": "$4.92", - "netchange": "-0.18", - "pctchange": "-3.529%", - "volume": "556446", - "marketCap": "478819625.00", + "lastsale": "$5.02", + "netchange": "0.10", + "pctchange": "2.033%", + "volume": "644046", + "marketCap": "488551731.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2200,10 +2186,10 @@ { "symbol": "ALF", "name": "Centurion Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.0537", - "netchange": "0.0036", - "pctchange": "0.036%", - "volume": "1260", + "lastsale": "$10.0201", + "netchange": "-0.0336", + "pctchange": "-0.334%", + "volume": "13309", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2215,9 +2201,9 @@ "symbol": "ALFUU", "name": "Centurion Acquisition Corp. Unit", "lastsale": "$10.08", - "netchange": "-0.04", - "pctchange": "-0.395%", - "volume": "1340", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1766", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2228,10 +2214,10 @@ { "symbol": "ALFUW", "name": "Centurion Acquisition Corp. Warrant", - "lastsale": "$0.10", - "netchange": "-0.01", - "pctchange": "-9.091%", - "volume": "501", + "lastsale": "$0.105", + "netchange": "0.005", + "pctchange": "5.00%", + "volume": "526", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2242,11 +2228,11 @@ { "symbol": "ALGM", "name": "Allegro MicroSystems Inc. Common Stock", - "lastsale": "$20.84", - "netchange": "-1.38", - "pctchange": "-6.211%", - "volume": "4230463", - "marketCap": "4041302803.00", + "lastsale": "$21.10", + "netchange": "0.26", + "pctchange": "1.248%", + "volume": "2519436", + "marketCap": "4091722128.00", "country": "United States", "ipoyear": "2020", "industry": "Semiconductors", @@ -2256,11 +2242,11 @@ { "symbol": "ALGN", "name": "Align Technology Inc. Common Stock", - "lastsale": "$205.03", - "netchange": "-5.83", - "pctchange": "-2.765%", - "volume": "1032363", - "marketCap": "15315139237.00", + "lastsale": "$208.58", + "netchange": "3.55", + "pctchange": "1.731%", + "volume": "868920", + "marketCap": "15580313818.00", "country": "United States", "ipoyear": "2001", "industry": "Industrial Specialties", @@ -2270,11 +2256,11 @@ { "symbol": "ALGS", "name": "Aligos Therapeutics Inc. Common Stock", - "lastsale": "$9.78", - "netchange": "0.01", - "pctchange": "0.102%", - "volume": "147965", - "marketCap": "31257887.00", + "lastsale": "$9.55", + "netchange": "-0.23", + "pctchange": "-2.352%", + "volume": "61469", + "marketCap": "30522784.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2284,11 +2270,11 @@ { "symbol": "ALGT", "name": "Allegiant Travel Company Common Stock", - "lastsale": "$65.01", - "netchange": "2.05", - "pctchange": "3.256%", - "volume": "948241", - "marketCap": "1189474968.00", + "lastsale": "$63.01", + "netchange": "-2.00", + "pctchange": "-3.076%", + "volume": "644402", + "marketCap": "1152881368.00", "country": "United States", "ipoyear": "2006", "industry": "Air Freight/Delivery Services", @@ -2298,11 +2284,11 @@ { "symbol": "ALHC", "name": "Alignment Healthcare Inc. Common Stock", - "lastsale": "$12.40", - "netchange": "0.67", - "pctchange": "5.712%", - "volume": "2411613", - "marketCap": "2377031553.00", + "lastsale": "$12.95", + "netchange": "0.55", + "pctchange": "4.435%", + "volume": "1423928", + "marketCap": "2482464404.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -2312,11 +2298,11 @@ { "symbol": "ALKS", "name": "Alkermes plc Ordinary Shares", - "lastsale": "$25.70", - "netchange": "-0.61", - "pctchange": "-2.319%", - "volume": "1216263", - "marketCap": "4158324456.00", + "lastsale": "$26.47", + "netchange": "0.77", + "pctchange": "2.996%", + "volume": "1057146", + "marketCap": "4282912387.00", "country": "Ireland", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2326,11 +2312,11 @@ { "symbol": "ALKT", "name": "Alkami Technology Inc. Common Stock", - "lastsale": "$36.61", - "netchange": "-1.57", - "pctchange": "-4.112%", - "volume": "1250013", - "marketCap": "3623854396.00", + "lastsale": "$37.60", + "netchange": "0.99", + "pctchange": "2.704%", + "volume": "851032", + "marketCap": "3721849912.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -2340,11 +2326,11 @@ { "symbol": "ALLK", "name": "Allakos Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "0.01", - "pctchange": "0.806%", - "volume": "401479", - "marketCap": "111063391.00", + "lastsale": "$1.27", + "netchange": "0.02", + "pctchange": "1.60%", + "volume": "485137", + "marketCap": "112840406.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2354,11 +2340,11 @@ { "symbol": "ALLO", "name": "Allogene Therapeutics Inc. Common Stock", - "lastsale": "$2.555", - "netchange": "-0.085", - "pctchange": "-3.22%", - "volume": "2208055", - "marketCap": "534279923.00", + "lastsale": "$2.72", + "netchange": "0.165", + "pctchange": "6.458%", + "volume": "2534770", + "marketCap": "568783324.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2368,11 +2354,11 @@ { "symbol": "ALLR", "name": "Allarity Therapeutics Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.06", - "pctchange": "-4.11%", - "volume": "188859", - "marketCap": "1977710.00", + "lastsale": "$1.38", + "netchange": "-0.02", + "pctchange": "-1.429%", + "volume": "126986", + "marketCap": "1949457.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2382,11 +2368,11 @@ { "symbol": "ALLT", "name": "Allot Ltd. Ordinary Shares", - "lastsale": "$3.44", - "netchange": "0.09", - "pctchange": "2.687%", - "volume": "67398", - "marketCap": "132016670.00", + "lastsale": "$3.39", + "netchange": "-0.05", + "pctchange": "-1.453%", + "volume": "22374", + "marketCap": "130097823.00", "country": "Israel", "ipoyear": "2006", "industry": "Computer Communications Equipment", @@ -2396,11 +2382,11 @@ { "symbol": "ALMS", "name": "Alumis Inc. Common Stock", - "lastsale": "$11.32", - "netchange": "0.09", - "pctchange": "0.801%", - "volume": "71372", - "marketCap": "615845379.00", + "lastsale": "$11.31", + "netchange": "-0.01", + "pctchange": "-0.088%", + "volume": "49874", + "marketCap": "615301346.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2410,11 +2396,11 @@ { "symbol": "ALNT", "name": "Allient Inc. Common Stock", - "lastsale": "$17.29", - "netchange": "-0.27", - "pctchange": "-1.538%", - "volume": "84763", - "marketCap": "291235060.00", + "lastsale": "$17.72", + "netchange": "0.43", + "pctchange": "2.487%", + "volume": "218724", + "marketCap": "298478037.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2424,11 +2410,11 @@ { "symbol": "ALNY", "name": "Alnylam Pharmaceuticals Inc. Common Stock", - "lastsale": "$266.59", - "netchange": "-14.90", - "pctchange": "-5.293%", - "volume": "1572744", - "marketCap": "34224960961.00", + "lastsale": "$273.91", + "netchange": "7.32", + "pctchange": "2.746%", + "volume": "866294", + "marketCap": "35164706316.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2438,11 +2424,11 @@ { "symbol": "ALOT", "name": "AstroNova Inc. Common Stock", - "lastsale": "$12.66", - "netchange": "-0.60", - "pctchange": "-4.525%", - "volume": "5113", - "marketCap": "95121720.00", + "lastsale": "$12.28", + "netchange": "-0.38", + "pctchange": "-3.002%", + "volume": "1302", + "marketCap": "92266566.00", "country": "United States", "ipoyear": "1983", "industry": "Computer peripheral equipment", @@ -2452,11 +2438,11 @@ { "symbol": "ALRM", "name": "Alarm.com Holdings Inc. Common Stock", - "lastsale": "$53.33", - "netchange": "-1.02", - "pctchange": "-1.877%", - "volume": "282597", - "marketCap": "2626435838.00", + "lastsale": "$53.42", + "netchange": "0.09", + "pctchange": "0.169%", + "volume": "310526", + "marketCap": "2630868225.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -2466,11 +2452,11 @@ { "symbol": "ALRN", "name": "Aileron Therapeutics Inc. Common Stock", - "lastsale": "$4.12", - "netchange": "0.27", - "pctchange": "7.013%", - "volume": "64975", - "marketCap": "89263092.00", + "lastsale": "$4.00", + "netchange": "-0.12", + "pctchange": "-2.913%", + "volume": "25593", + "marketCap": "86663196.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2480,11 +2466,11 @@ { "symbol": "ALRS", "name": "Alerus Financial Corporation Common Stock", - "lastsale": "$20.23", - "netchange": "-0.17", - "pctchange": "-0.833%", - "volume": "83516", - "marketCap": "400104813.00", + "lastsale": "$20.12", + "netchange": "-0.11", + "pctchange": "-0.544%", + "volume": "79691", + "marketCap": "397929256.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -2494,10 +2480,10 @@ { "symbol": "ALSA", "name": "Alpha Star Acquisition Corporation Ordinary Shares", - "lastsale": "$11.73", - "netchange": "-0.02", - "pctchange": "-0.17%", - "volume": "2711", + "lastsale": "$11.74", + "netchange": "0.01", + "pctchange": "0.085%", + "volume": "1626", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -2551,9 +2537,9 @@ "symbol": "ALT", "name": "Altimmune Inc. Common Stock", "lastsale": "$6.74", - "netchange": "-0.02", - "pctchange": "-0.296%", - "volume": "1655968", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2122289", "marketCap": "479018210.00", "country": "United States", "ipoyear": "", @@ -2564,11 +2550,11 @@ { "symbol": "ALTI", "name": "AlTi Global Inc. Class A Common Stock", - "lastsale": "$4.08", - "netchange": "-0.02", - "pctchange": "-0.488%", - "volume": "859613", - "marketCap": "570489492.00", + "lastsale": "$4.21", + "netchange": "0.13", + "pctchange": "3.186%", + "volume": "80244", + "marketCap": "588666854.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -2578,11 +2564,11 @@ { "symbol": "ALTO", "name": "Alto Ingredients Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "0.06", - "pctchange": "3.488%", - "volume": "441158", - "marketCap": "136146976.00", + "lastsale": "$1.90", + "netchange": "0.12", + "pctchange": "6.742%", + "volume": "1653938", + "marketCap": "145325424.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2592,11 +2578,11 @@ { "symbol": "ALTR", "name": "Altair Engineering Inc. Class A Common Stock", - "lastsale": "$103.99", - "netchange": "-4.64", - "pctchange": "-4.271%", - "volume": "6386365", - "marketCap": "8827315002.00", + "lastsale": "$104.00", + "netchange": "0.01", + "pctchange": "0.01%", + "volume": "2292580", + "marketCap": "8828163864.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -2606,11 +2592,11 @@ { "symbol": "ALTS", "name": "ALT5 Sigma Corporation Common Stock", - "lastsale": "$2.48", - "netchange": "0.02", - "pctchange": "0.813%", - "volume": "175918", - "marketCap": "31667157.00", + "lastsale": "$2.39", + "netchange": "-0.09", + "pctchange": "-3.629%", + "volume": "105698", + "marketCap": "30517946.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -2620,11 +2606,11 @@ { "symbol": "ALVO", "name": "Alvotech Ordinary Shares", - "lastsale": "$12.98", - "netchange": "0.21", - "pctchange": "1.644%", - "volume": "255168", - "marketCap": "3919181200.00", + "lastsale": "$13.02", + "netchange": "0.04", + "pctchange": "0.308%", + "volume": "79145", + "marketCap": "3931258800.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2634,11 +2620,11 @@ { "symbol": "ALVOW", "name": "Alvotech Warrant", - "lastsale": "$3.04", - "netchange": "0.13", - "pctchange": "4.467%", - "volume": "10558", - "marketCap": "917897600.00", + "lastsale": "$3.20", + "netchange": "0.16", + "pctchange": "5.263%", + "volume": "334", + "marketCap": "966208000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2648,11 +2634,11 @@ { "symbol": "ALVR", "name": "AlloVir Inc. Common Stock", - "lastsale": "$0.93", - "netchange": "0.044", - "pctchange": "4.966%", - "volume": "589137", - "marketCap": "107289712.00", + "lastsale": "$0.9534", + "netchange": "0.0234", + "pctchange": "2.516%", + "volume": "615915", + "marketCap": "109989260.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2662,11 +2648,11 @@ { "symbol": "ALXO", "name": "ALX Oncology Holdings Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "0.05", - "pctchange": "3.623%", - "volume": "1094040", - "marketCap": "75320660.00", + "lastsale": "$1.45", + "netchange": "0.02", + "pctchange": "1.399%", + "volume": "750715", + "marketCap": "76374096.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2676,11 +2662,11 @@ { "symbol": "ALZN", "name": "Alzamend Neuro Inc. Common Stock", - "lastsale": "$1.57", - "netchange": "0.01", - "pctchange": "0.641%", - "volume": "108056", - "marketCap": "6107400.00", + "lastsale": "$1.645", + "netchange": "0.075", + "pctchange": "4.777%", + "volume": "110339", + "marketCap": "6399155.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2690,11 +2676,11 @@ { "symbol": "AMAL", "name": "Amalgamated Financial Corp. Common Stock (DE)", - "lastsale": "$33.165", - "netchange": "-0.355", - "pctchange": "-1.059%", - "volume": "201212", - "marketCap": "1016294861.00", + "lastsale": "$32.84", + "netchange": "-0.325", + "pctchange": "-0.98%", + "volume": "119403", + "marketCap": "1006335693.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -2704,11 +2690,11 @@ { "symbol": "AMAT", "name": "Applied Materials Inc. Common Stock", - "lastsale": "$181.58", - "netchange": "-3.72", - "pctchange": "-2.008%", - "volume": "7295228", - "marketCap": "149695294299.00", + "lastsale": "$183.38", + "netchange": "1.80", + "pctchange": "0.991%", + "volume": "6317854", + "marketCap": "151179221657.00", "country": "United States", "ipoyear": "1972", "industry": "Semiconductors", @@ -2718,11 +2704,11 @@ { "symbol": "AMBA", "name": "Ambarella Inc. Ordinary Shares", - "lastsale": "$56.19", - "netchange": "-3.03", - "pctchange": "-5.117%", - "volume": "288675", - "marketCap": "2319213874.00", + "lastsale": "$57.87", + "netchange": "1.68", + "pctchange": "2.99%", + "volume": "284176", + "marketCap": "2388555026.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -2732,11 +2718,11 @@ { "symbol": "AMCX", "name": "AMC Networks Inc. Class A Common Stock", - "lastsale": "$8.10", - "netchange": "-0.17", - "pctchange": "-2.056%", - "volume": "813772", - "marketCap": "357194780.00", + "lastsale": "$8.21", + "netchange": "0.11", + "pctchange": "1.358%", + "volume": "413702", + "marketCap": "362045573.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -2746,11 +2732,11 @@ { "symbol": "AMD", "name": "Advanced Micro Devices Inc. Common Stock", - "lastsale": "$144.07", - "netchange": "-4.53", - "pctchange": "-3.048%", - "volume": "44284016", - "marketCap": "233174679409.00", + "lastsale": "$141.86", + "netchange": "-2.21", + "pctchange": "-1.534%", + "volume": "38816254", + "marketCap": "230211450104.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -2760,11 +2746,11 @@ { "symbol": "AMED", "name": "Amedisys Inc Common Stock", - "lastsale": "$94.60", - "netchange": "-0.65", - "pctchange": "-0.682%", - "volume": "458303", - "marketCap": "3097259246.00", + "lastsale": "$95.49", + "netchange": "0.89", + "pctchange": "0.941%", + "volume": "326548", + "marketCap": "3126398366.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -2774,11 +2760,11 @@ { "symbol": "AMGN", "name": "Amgen Inc. Common Stock", - "lastsale": "$320.16", - "netchange": "4.62", - "pctchange": "1.464%", - "volume": "2712082", - "marketCap": "172031323075.00", + "lastsale": "$319.22", + "netchange": "-0.94", + "pctchange": "-0.294%", + "volume": "1826747", + "marketCap": "171526233608.00", "country": "United States", "ipoyear": "1983", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2788,11 +2774,11 @@ { "symbol": "AMIX", "name": "Autonomix Medical Inc. Common Stock", - "lastsale": "$14.31", - "netchange": "4.07", - "pctchange": "39.746%", - "volume": "8508911", - "marketCap": "16482931.00", + "lastsale": "$10.92", + "netchange": "-3.39", + "pctchange": "-23.69%", + "volume": "392213", + "marketCap": "12578169.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -2802,11 +2788,11 @@ { "symbol": "AMKR", "name": "Amkor Technology Inc. Common Stock", - "lastsale": "$25.45", - "netchange": "-1.28", - "pctchange": "-4.789%", - "volume": "2377659", - "marketCap": "6276760477.00", + "lastsale": "$26.00", + "netchange": "0.55", + "pctchange": "2.161%", + "volume": "1653531", + "marketCap": "6412407560.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -2816,11 +2802,11 @@ { "symbol": "AMLI", "name": "American Lithium Corp. Common Stock", - "lastsale": "$0.733", - "netchange": "-0.05", - "pctchange": "-6.386%", - "volume": "301046", - "marketCap": "159471114.00", + "lastsale": "$0.753", + "netchange": "0.02", + "pctchange": "2.729%", + "volume": "183694", + "marketCap": "163822304.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -2830,11 +2816,11 @@ { "symbol": "AMLX", "name": "Amylyx Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.40", - "netchange": "0.13", - "pctchange": "2.467%", - "volume": "1111466", - "marketCap": "367645327.00", + "lastsale": "$5.64", + "netchange": "0.24", + "pctchange": "4.444%", + "volume": "1310311", + "marketCap": "383985120.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2844,11 +2830,11 @@ { "symbol": "AMPG", "name": "Amplitech Group Inc. Common Stock", - "lastsale": "$0.99", - "netchange": "-0.03", - "pctchange": "-2.941%", - "volume": "43699", - "marketCap": "9622417.00", + "lastsale": "$0.985", + "netchange": "-0.005", + "pctchange": "-0.505%", + "volume": "12141", + "marketCap": "9573819.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2859,9 +2845,9 @@ "symbol": "AMPGW", "name": "Amplitech Group Inc. Warrants", "lastsale": "$0.032", - "netchange": "0.0021", - "pctchange": "7.023%", - "volume": "44882", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2600", "marketCap": "311028.00", "country": "United States", "ipoyear": "", @@ -2872,11 +2858,11 @@ { "symbol": "AMPH", "name": "Amphastar Pharmaceuticals Inc. Common Stock", - "lastsale": "$50.53", - "netchange": "-0.25", - "pctchange": "-0.492%", - "volume": "266346", - "marketCap": "2459589286.00", + "lastsale": "$50.73", + "netchange": "0.20", + "pctchange": "0.396%", + "volume": "181198", + "marketCap": "2469324450.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2886,11 +2872,11 @@ { "symbol": "AMPL", "name": "Amplitude Inc. Class A Common Stock", - "lastsale": "$8.99", - "netchange": "-0.22", - "pctchange": "-2.389%", - "volume": "360219", - "marketCap": "1110766561.00", + "lastsale": "$9.30", + "netchange": "0.31", + "pctchange": "3.448%", + "volume": "483387", + "marketCap": "1149068856.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -2900,11 +2886,11 @@ { "symbol": "AMRK", "name": "A-Mark Precious Metals Inc. Common Stock", - "lastsale": "$38.85", - "netchange": "-0.25", - "pctchange": "-0.639%", - "volume": "333512", - "marketCap": "891739240.00", + "lastsale": "$37.28", + "netchange": "-1.57", + "pctchange": "-4.041%", + "volume": "420540", + "marketCap": "855702416.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -2914,11 +2900,11 @@ { "symbol": "AMRN", "name": "Amarin Corporation plc", - "lastsale": "$0.5797", - "netchange": "-0.0225", - "pctchange": "-3.736%", - "volume": "1484528", - "marketCap": "238355899.00", + "lastsale": "$0.5862", + "netchange": "0.0065", + "pctchange": "1.121%", + "volume": "803466", + "marketCap": "241126412.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2928,11 +2914,11 @@ { "symbol": "AMRX", "name": "Amneal Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$8.47", - "netchange": "-0.10", - "pctchange": "-1.167%", - "volume": "752354", - "marketCap": "2621825890.00", + "lastsale": "$8.49", + "netchange": "0.02", + "pctchange": "0.236%", + "volume": "922984", + "marketCap": "2628016742.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2942,11 +2928,11 @@ { "symbol": "AMSC", "name": "American Superconductor Corporation Common Stock", - "lastsale": "$24.52", - "netchange": "1.04", - "pctchange": "4.429%", - "volume": "2244040", - "marketCap": "939012060.00", + "lastsale": "$28.54", + "netchange": "4.02", + "pctchange": "16.395%", + "volume": "2743586", + "marketCap": "1125994756.00", "country": "United States", "ipoyear": "1991", "industry": "Metal Fabrications", @@ -2956,11 +2942,11 @@ { "symbol": "AMSF", "name": "AMERISAFE Inc. Common Stock", - "lastsale": "$54.05", - "netchange": "-0.68", - "pctchange": "-1.242%", - "volume": "80055", - "marketCap": "1029650879.00", + "lastsale": "$53.78", + "netchange": "-0.27", + "pctchange": "-0.50%", + "volume": "96979", + "marketCap": "1024507387.00", "country": "United States", "ipoyear": "2005", "industry": "Property-Casualty Insurers", @@ -2970,11 +2956,11 @@ { "symbol": "AMST", "name": "Amesite Inc. Common Stock", - "lastsale": "$2.75", - "netchange": "-0.0701", - "pctchange": "-2.486%", - "volume": "9594", - "marketCap": "7679210.00", + "lastsale": "$2.8491", + "netchange": "0.0991", + "pctchange": "3.604%", + "volume": "37172", + "marketCap": "7955941.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -2984,11 +2970,11 @@ { "symbol": "AMTX", "name": "Aemetis Inc. (DE) Common Stock", - "lastsale": "$2.67", - "netchange": "-0.04", - "pctchange": "-1.476%", - "volume": "387726", - "marketCap": "126015053.00", + "lastsale": "$2.65", + "netchange": "-0.02", + "pctchange": "-0.749%", + "volume": "489885", + "marketCap": "125071120.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2998,11 +2984,11 @@ { "symbol": "AMWD", "name": "American Woodmark Corporation Common Stock", - "lastsale": "$90.71", - "netchange": "-1.89", - "pctchange": "-2.041%", - "volume": "81676", - "marketCap": "1405763893.00", + "lastsale": "$91.26", + "netchange": "0.55", + "pctchange": "0.606%", + "volume": "107967", + "marketCap": "1414287431.00", "country": "United States", "ipoyear": "1986", "industry": "Forest Products", @@ -3012,11 +2998,11 @@ { "symbol": "AMZN", "name": "Amazon.com Inc. Common Stock", - "lastsale": "$186.40", - "netchange": "-6.33", - "pctchange": "-3.284%", - "volume": "74187498", - "marketCap": "1956373666618.00", + "lastsale": "$197.93", + "netchange": "11.53", + "pctchange": "6.186%", + "volume": "99562219", + "marketCap": "2077387552756.00", "country": "United States", "ipoyear": "1997", "industry": "Catalog/Specialty Distribution", @@ -3026,11 +3012,11 @@ { "symbol": "ANAB", "name": "AnaptysBio Inc. Common Stock", - "lastsale": "$21.63", - "netchange": "-0.55", - "pctchange": "-2.48%", - "volume": "784576", - "marketCap": "652891406.00", + "lastsale": "$21.68", + "netchange": "0.05", + "pctchange": "0.231%", + "volume": "502493", + "marketCap": "654400632.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3040,11 +3026,11 @@ { "symbol": "ANDE", "name": "Andersons Inc. (The) Common Stock", - "lastsale": "$45.40", - "netchange": "-0.37", - "pctchange": "-0.808%", - "volume": "148611", - "marketCap": "1546709718.00", + "lastsale": "$45.20", + "netchange": "-0.20", + "pctchange": "-0.441%", + "volume": "150213", + "marketCap": "1539896019.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -3054,11 +3040,11 @@ { "symbol": "ANEB", "name": "Anebulo Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.88", - "netchange": "0.03", - "pctchange": "1.622%", - "volume": "8764", - "marketCap": "48754448.00", + "lastsale": "$1.84", + "netchange": "-0.04", + "pctchange": "-2.128%", + "volume": "587", + "marketCap": "47717119.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3068,11 +3054,11 @@ { "symbol": "ANGH", "name": "Anghami Inc. Ordinary Shares", - "lastsale": "$0.76", - "netchange": "-0.03", - "pctchange": "-3.797%", - "volume": "15304", - "marketCap": "22579327.00", + "lastsale": "$0.7561", + "netchange": "-0.0039", + "pctchange": "-0.513%", + "volume": "2800", + "marketCap": "22463460.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3082,11 +3068,11 @@ { "symbol": "ANGHW", "name": "Anghami Inc. Warrants", - "lastsale": "$0.0393", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5239", - "marketCap": "1167589.00", + "lastsale": "$0.0389", + "netchange": "-0.0004", + "pctchange": "-1.018%", + "volume": "2405", + "marketCap": "1155705.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3096,11 +3082,11 @@ { "symbol": "ANGI", "name": "Angi Inc. Class A Common Stock", - "lastsale": "$2.38", + "lastsale": "$2.35", "netchange": "-0.03", - "pctchange": "-1.245%", - "volume": "327442", - "marketCap": "1186832827.00", + "pctchange": "-1.261%", + "volume": "565877", + "marketCap": "1171872749.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -3110,11 +3096,11 @@ { "symbol": "ANGO", "name": "AngioDynamics Inc. Common Stock", - "lastsale": "$6.69", - "netchange": "-0.24", - "pctchange": "-3.463%", - "volume": "479467", - "marketCap": "271843126.00", + "lastsale": "$6.68", + "netchange": "-0.01", + "pctchange": "-0.149%", + "volume": "285282", + "marketCap": "271436783.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -3124,11 +3110,11 @@ { "symbol": "ANIK", "name": "Anika Therapeutics Inc. Common Stock", - "lastsale": "$17.11", - "netchange": "-7.57", - "pctchange": "-30.673%", - "volume": "417614", - "marketCap": "253171982.00", + "lastsale": "$16.53", + "netchange": "-0.58", + "pctchange": "-3.39%", + "volume": "285961", + "marketCap": "244589881.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3138,11 +3124,11 @@ { "symbol": "ANIP", "name": "ANI Pharmaceuticals Inc.", - "lastsale": "$57.245", - "netchange": "-1.265", - "pctchange": "-2.162%", - "volume": "110718", - "marketCap": "1203866300.00", + "lastsale": "$58.19", + "netchange": "0.945", + "pctchange": "1.651%", + "volume": "241051", + "marketCap": "1223739715.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3152,11 +3138,11 @@ { "symbol": "ANIX", "name": "Anixa Biosciences Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "-0.09", - "pctchange": "-2.507%", - "volume": "24468", - "marketCap": "112628222.00", + "lastsale": "$3.66", + "netchange": "0.16", + "pctchange": "4.571%", + "volume": "55724", + "marketCap": "117776941.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3166,11 +3152,11 @@ { "symbol": "ANL", "name": "Adlai Nortye Ltd. American Depositary Shares", - "lastsale": "$2.00", - "netchange": "-0.04", - "pctchange": "-1.961%", - "volume": "243", - "marketCap": "73800536.00", + "lastsale": "$2.03", + "netchange": "0.03", + "pctchange": "1.50%", + "volume": "25770", + "marketCap": "74907544.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3180,11 +3166,11 @@ { "symbol": "ANNX", "name": "Annexon Inc. Common Stock", - "lastsale": "$7.32", - "netchange": "-0.22", - "pctchange": "-2.918%", - "volume": "1023800", - "marketCap": "773387002.00", + "lastsale": "$7.28", + "netchange": "-0.04", + "pctchange": "-0.546%", + "volume": "686142", + "marketCap": "769160843.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3194,10 +3180,10 @@ { "symbol": "ANSC", "name": "Agriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.385", - "netchange": "-0.005", - "pctchange": "-0.048%", - "volume": "398224", + "lastsale": "$10.395", + "netchange": "0.01", + "pctchange": "0.096%", + "volume": "234873", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -3205,27 +3191,13 @@ "sector": "", "url": "/market-activity/stocks/ansc" }, - { - "symbol": "ANSCU", - "name": "Agriculture & Natural Solutions Acquisition Corporation Unit", - "lastsale": "$10.48", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/anscu" - }, { "symbol": "ANSCW", "name": "Agriculture & Natural Solutions Acquisition Corporation Warrant", "lastsale": "$0.26", - "netchange": "-0.01", - "pctchange": "-3.704%", - "volume": "86300", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3800", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -3236,11 +3208,11 @@ { "symbol": "ANSS", "name": "ANSYS Inc. Common Stock", - "lastsale": "$320.41", - "netchange": "-8.16", - "pctchange": "-2.483%", - "volume": "486232", - "marketCap": "27999554604.00", + "lastsale": "$323.75", + "netchange": "3.34", + "pctchange": "1.042%", + "volume": "558439", + "marketCap": "28291425995.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -3250,11 +3222,11 @@ { "symbol": "ANTE", "name": "AirNet Technology Inc. American Depositary Shares", - "lastsale": "$0.54", - "netchange": "-0.0887", - "pctchange": "-14.108%", - "volume": "295927", - "marketCap": "7727400.00", + "lastsale": "$0.5431", + "netchange": "0.0031", + "pctchange": "0.574%", + "volume": "210163", + "marketCap": "7771761.00", "country": "China", "ipoyear": "2007", "industry": "Advertising", @@ -3265,9 +3237,9 @@ "symbol": "ANTX", "name": "AN2 Therapeutics Inc. Common Stock", "lastsale": "$1.08", - "netchange": "-0.01", - "pctchange": "-0.917%", - "volume": "118955", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "132451", "marketCap": "32229825.00", "country": "United States", "ipoyear": "2022", @@ -3278,11 +3250,11 @@ { "symbol": "ANY", "name": "Sphere 3D Corp. Common Shares", - "lastsale": "$1.04", - "netchange": "-0.03", - "pctchange": "-2.804%", - "volume": "376861", - "marketCap": "21572933.00", + "lastsale": "$1.02", + "netchange": "-0.02", + "pctchange": "-1.923%", + "volume": "397505", + "marketCap": "21158069.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3292,11 +3264,11 @@ { "symbol": "AOSL", "name": "Alpha and Omega Semiconductor Limited Common Shares", - "lastsale": "$33.04", - "netchange": "-1.92", - "pctchange": "-5.492%", - "volume": "196685", - "marketCap": "957277436.00", + "lastsale": "$34.00", + "netchange": "0.96", + "pctchange": "2.906%", + "volume": "386507", + "marketCap": "985091792.00", "country": "Bermuda", "ipoyear": "2010", "industry": "Semiconductors", @@ -3306,11 +3278,11 @@ { "symbol": "AOUT", "name": "American Outdoor Brands Inc. Common Stock ", - "lastsale": "$8.52", - "netchange": "-0.73", - "pctchange": "-7.892%", - "volume": "97956", - "marketCap": "109447145.00", + "lastsale": "$8.755", + "netchange": "0.235", + "pctchange": "2.758%", + "volume": "19789", + "marketCap": "112465933.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -3320,11 +3292,11 @@ { "symbol": "APA", "name": "APA Corporation Common Stock", - "lastsale": "$23.60", - "netchange": "0.13", - "pctchange": "0.554%", - "volume": "5566007", - "marketCap": "8729754295.00", + "lastsale": "$23.09", + "netchange": "-0.51", + "pctchange": "-2.161%", + "volume": "5211897", + "marketCap": "8541102825.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3334,11 +3306,11 @@ { "symbol": "APCX", "name": "AppTech Payments Corp. Common Stock", - "lastsale": "$0.657", - "netchange": "-0.054", - "pctchange": "-7.595%", - "volume": "146748", - "marketCap": "16500504.00", + "lastsale": "$0.65", + "netchange": "-0.007", + "pctchange": "-1.065%", + "volume": "66903", + "marketCap": "16324699.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3349,9 +3321,9 @@ "symbol": "APCXW", "name": "AppTech Payments Corp. Warrant", "lastsale": "$0.28", - "netchange": "0.064", - "pctchange": "29.63%", - "volume": "3400", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "350", "marketCap": "7032178.00", "country": "United States", "ipoyear": "", @@ -3362,11 +3334,11 @@ { "symbol": "APDN", "name": "Applied DNA Sciences Inc. Common Stock", - "lastsale": "$0.1815", - "netchange": "-0.007", - "pctchange": "-3.714%", - "volume": "5815401", - "marketCap": "1869338.00", + "lastsale": "$0.1963", + "netchange": "0.0148", + "pctchange": "8.154%", + "volume": "4939739", + "marketCap": "2021769.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -3376,11 +3348,11 @@ { "symbol": "APEI", "name": "American Public Education Inc. Common Stock", - "lastsale": "$15.17", - "netchange": "-0.45", - "pctchange": "-2.881%", - "volume": "99719", - "marketCap": "268534349.00", + "lastsale": "$15.13", + "netchange": "-0.04", + "pctchange": "-0.264%", + "volume": "103714", + "marketCap": "267826282.00", "country": "United States", "ipoyear": "2007", "industry": "Other Consumer Services", @@ -3390,11 +3362,11 @@ { "symbol": "APGE", "name": "Apogee Therapeutics Inc. Common Stock", - "lastsale": "$52.04", - "netchange": "-2.86", - "pctchange": "-5.209%", - "volume": "469791", - "marketCap": "3043596088.00", + "lastsale": "$54.49", + "netchange": "2.45", + "pctchange": "4.708%", + "volume": "466684", + "marketCap": "3186886065.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3404,11 +3376,11 @@ { "symbol": "API", "name": "Agora Inc. American Depositary Shares", - "lastsale": "$2.82", - "netchange": "-0.06", - "pctchange": "-2.083%", - "volume": "270996", - "marketCap": "260010136.00", + "lastsale": "$2.80", + "netchange": "-0.02", + "pctchange": "-0.709%", + "volume": "175895", + "marketCap": "258166093.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -3418,11 +3390,11 @@ { "symbol": "APLD", "name": "Applied Digital Corporation Common Stock", - "lastsale": "$6.76", - "netchange": "-0.60", - "pctchange": "-8.152%", - "volume": "44450437", - "marketCap": "1455827685.00", + "lastsale": "$6.46", + "netchange": "-0.30", + "pctchange": "-4.438%", + "volume": "21615221", + "marketCap": "1391219948.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -3432,39 +3404,25 @@ { "symbol": "APLM", "name": "Apollomics Inc. Class A Ordinary Shares", - "lastsale": "$0.1189", - "netchange": "-0.0084", - "pctchange": "-6.599%", - "volume": "745971", - "marketCap": "13075433.00", + "lastsale": "$0.119", + "netchange": "0.0001", + "pctchange": "0.084%", + "volume": "404033", + "marketCap": "13086430.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/aplm" }, - { - "symbol": "APLMW", - "name": "Apollomics Inc. Warrant", - "lastsale": "$0.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1207", - "marketCap": "1099700.00", - "country": "United States", - "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", - "url": "/market-activity/stocks/aplmw" - }, { "symbol": "APLS", "name": "Apellis Pharmaceuticals Inc. Common Stock", - "lastsale": "$27.26", - "netchange": "-0.45", - "pctchange": "-1.624%", - "volume": "1664838", - "marketCap": "3319350101.00", + "lastsale": "$27.98", + "netchange": "0.72", + "pctchange": "2.641%", + "volume": "3251327", + "marketCap": "3407021857.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3474,11 +3432,11 @@ { "symbol": "APLT", "name": "Applied Therapeutics Inc. Common Stock", - "lastsale": "$8.84", - "netchange": "-0.19", - "pctchange": "-2.104%", - "volume": "1716467", - "marketCap": "1015241036.00", + "lastsale": "$9.09", + "netchange": "0.25", + "pctchange": "2.828%", + "volume": "2311604", + "marketCap": "1043952603.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3488,11 +3446,11 @@ { "symbol": "APM", "name": "Aptorum Group Limited Class A Ordinary Shares", - "lastsale": "$1.43", - "netchange": "0.03", - "pctchange": "2.143%", - "volume": "24434", - "marketCap": "7409827.00", + "lastsale": "$1.453", + "netchange": "0.023", + "pctchange": "1.608%", + "volume": "7958", + "marketCap": "7529006.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3502,11 +3460,11 @@ { "symbol": "APOG", "name": "Apogee Enterprises Inc. Common Stock", - "lastsale": "$74.84", - "netchange": "-1.02", - "pctchange": "-1.345%", - "volume": "135755", - "marketCap": "1642215317.00", + "lastsale": "$75.80", + "netchange": "0.96", + "pctchange": "1.283%", + "volume": "104554", + "marketCap": "1663280613.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3516,11 +3474,11 @@ { "symbol": "APP", "name": "Applovin Corporation Class A Common Stock", - "lastsale": "$169.39", - "netchange": "-2.26", - "pctchange": "-1.317%", - "volume": "2772026", - "marketCap": "56618368152.00", + "lastsale": "$163.53", + "netchange": "-5.86", + "pctchange": "-3.459%", + "volume": "3565353", + "marketCap": "54659671432.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -3530,11 +3488,11 @@ { "symbol": "APPF", "name": "AppFolio Inc. Class A Common Stock", - "lastsale": "$207.87", - "netchange": "-9.76", - "pctchange": "-4.485%", - "volume": "278789", - "marketCap": "7552606397.00", + "lastsale": "$208.52", + "netchange": "0.65", + "pctchange": "0.313%", + "volume": "174278", + "marketCap": "7576223052.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -3544,11 +3502,11 @@ { "symbol": "APPN", "name": "Appian Corporation Class A Common Stock", - "lastsale": "$35.75", - "netchange": "0.45", - "pctchange": "1.275%", - "volume": "500345", - "marketCap": "2586468170.00", + "lastsale": "$36.63", + "netchange": "0.88", + "pctchange": "2.462%", + "volume": "656268", + "marketCap": "2650135079.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -3558,11 +3516,11 @@ { "symbol": "APPS", "name": "Digital Turbine Inc. Common Stock", - "lastsale": "$3.20", - "netchange": "-0.33", - "pctchange": "-9.348%", - "volume": "2307213", - "marketCap": "328883120.00", + "lastsale": "$3.16", + "netchange": "-0.04", + "pctchange": "-1.25%", + "volume": "1319092", + "marketCap": "324772081.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -3572,11 +3530,11 @@ { "symbol": "APRE", "name": "Aprea Therapeutics Inc. Common stock", - "lastsale": "$3.91", - "netchange": "-0.10", - "pctchange": "-2.494%", - "volume": "14201", - "marketCap": "21238741.00", + "lastsale": "$3.92", + "netchange": "0.01", + "pctchange": "0.256%", + "volume": "21184", + "marketCap": "21293060.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3586,11 +3544,11 @@ { "symbol": "APTO", "name": "Aptose Biosciences Inc. Common Shares", - "lastsale": "$0.3807", - "netchange": "-0.0093", - "pctchange": "-2.385%", - "volume": "68903", - "marketCap": "6894246.00", + "lastsale": "$0.3804", + "netchange": "-0.0003", + "pctchange": "-0.079%", + "volume": "48494", + "marketCap": "6888813.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3600,11 +3558,11 @@ { "symbol": "APVO", "name": "Aptevo Therapeutics Inc. Common Stock", - "lastsale": "$0.27", - "netchange": "-0.0098", - "pctchange": "-3.503%", - "volume": "1186715", - "marketCap": "2543532.00", + "lastsale": "$0.248", + "netchange": "-0.022", + "pctchange": "-8.148%", + "volume": "912883", + "marketCap": "2336281.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3614,11 +3572,11 @@ { "symbol": "APWC", "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)", - "lastsale": "$1.64", - "netchange": "0.005", - "pctchange": "0.306%", - "volume": "8260", - "marketCap": "33810612.00", + "lastsale": "$1.69", + "netchange": "0.05", + "pctchange": "3.049%", + "volume": "39595", + "marketCap": "34841424.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3628,10 +3586,10 @@ { "symbol": "APXI", "name": "APx Acquisition Corp. I Class A Ordinary Share", - "lastsale": "$11.811", - "netchange": "0.001", - "pctchange": "0.008%", - "volume": "31665", + "lastsale": "$11.84", + "netchange": "0.029", + "pctchange": "0.246%", + "volume": "53427", "marketCap": "0.00", "country": "Mexico", "ipoyear": "2022", @@ -3642,10 +3600,10 @@ { "symbol": "APXIW", "name": "APx Acquisition Corp. I Warrant", - "lastsale": "$0.0502", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30", + "lastsale": "$0.0696", + "netchange": "0.0194", + "pctchange": "38.645%", + "volume": "25113", "marketCap": "0.00", "country": "Mexico", "ipoyear": "2022", @@ -3656,11 +3614,11 @@ { "symbol": "APYX", "name": "Apyx Medical Corporation Common Stock", - "lastsale": "$1.17", - "netchange": "-0.06", - "pctchange": "-4.878%", - "volume": "57455", - "marketCap": "40533393.00", + "lastsale": "$1.19", + "netchange": "0.02", + "pctchange": "1.709%", + "volume": "5017", + "marketCap": "41226272.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3670,11 +3628,11 @@ { "symbol": "AQB", "name": "AquaBounty Technologies Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6526", - "marketCap": "4600276.00", + "lastsale": "$1.18", + "netchange": "-0.01", + "pctchange": "-0.84%", + "volume": "7146", + "marketCap": "4561618.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -3684,11 +3642,11 @@ { "symbol": "AQMS", "name": "Aqua Metals Inc. Common Stock", - "lastsale": "$0.151", - "netchange": "0.003", - "pctchange": "2.027%", - "volume": "1122127", - "marketCap": "20505697.00", + "lastsale": "$0.1376", + "netchange": "-0.0134", + "pctchange": "-8.874%", + "volume": "8469199", + "marketCap": "18685986.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Fabrications", @@ -3698,11 +3656,11 @@ { "symbol": "AQST", "name": "Aquestive Therapeutics Inc. Common Stock", - "lastsale": "$5.49", - "netchange": "-0.15", - "pctchange": "-2.66%", - "volume": "1387815", - "marketCap": "499918082.00", + "lastsale": "$5.52", + "netchange": "0.03", + "pctchange": "0.546%", + "volume": "1317488", + "marketCap": "502649875.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3740,11 +3698,11 @@ { "symbol": "ARAY", "name": "Accuray Incorporated Common Stock", - "lastsale": "$1.73", - "netchange": "-0.15", - "pctchange": "-7.979%", - "volume": "506845", - "marketCap": "173463467.00", + "lastsale": "$1.75", + "netchange": "0.02", + "pctchange": "1.156%", + "volume": "459947", + "marketCap": "175468825.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -3754,11 +3712,11 @@ { "symbol": "ARBB", "name": "ARB IOT Group Limited Ordinary Shares", - "lastsale": "$0.5001", - "netchange": "0.033", - "pctchange": "7.065%", - "volume": "898011", - "marketCap": "13221394.00", + "lastsale": "$0.4803", + "netchange": "-0.0198", + "pctchange": "-3.959%", + "volume": "198283", + "marketCap": "12697931.00", "country": "Malaysia", "ipoyear": "2023", "industry": "EDP Services", @@ -3768,11 +3726,11 @@ { "symbol": "ARBE", "name": "Arbe Robotics Ltd. Ordinary Shares", - "lastsale": "$1.82", - "netchange": "-0.07", - "pctchange": "-3.704%", - "volume": "88621", - "marketCap": "142363234.00", + "lastsale": "$1.79", + "netchange": "-0.03", + "pctchange": "-1.648%", + "volume": "320503", + "marketCap": "140016587.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -3782,11 +3740,11 @@ { "symbol": "ARBEW", "name": "Arbe Robotics Ltd. Warrant", - "lastsale": "$0.1636", - "netchange": "-0.0726", - "pctchange": "-30.737%", - "volume": "1458", - "marketCap": "12797047.00", + "lastsale": "$0.1488", + "netchange": "-0.0148", + "pctchange": "-9.046%", + "volume": "21577", + "marketCap": "11639368.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -3796,11 +3754,11 @@ { "symbol": "ARBK", "name": "Argo Blockchain plc American Depositary Shares", - "lastsale": "$1.16", - "netchange": "-0.05", - "pctchange": "-4.132%", - "volume": "309382", - "marketCap": "738166000.00", + "lastsale": "$1.165", + "netchange": "0.005", + "pctchange": "0.431%", + "volume": "287650", + "marketCap": "741347750.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -3810,11 +3768,11 @@ { "symbol": "ARBKL", "name": "Argo Blockchain plc 8.75% Senior Notes due 2026", - "lastsale": "$9.90", - "netchange": "0.09", - "pctchange": "0.917%", - "volume": "4731", - "marketCap": "6299865000.00", + "lastsale": "$9.2001", + "netchange": "-0.6999", + "pctchange": "-7.07%", + "volume": "22947", + "marketCap": "5854483635.00", "country": "United Kingdom", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3824,11 +3782,11 @@ { "symbol": "ARCB", "name": "ArcBest Corporation Common Stock", - "lastsale": "$104.18", - "netchange": "-2.68", - "pctchange": "-2.508%", - "volume": "319488", - "marketCap": "2463402984.00", + "lastsale": "$100.02", + "netchange": "-4.16", + "pctchange": "-3.993%", + "volume": "589800", + "marketCap": "2365037113.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -3838,11 +3796,11 @@ { "symbol": "ARCC", "name": "Ares Capital Corporation Common Stock", - "lastsale": "$21.14", - "netchange": "-0.20", - "pctchange": "-0.937%", - "volume": "2804446", - "marketCap": "13326372534.00", + "lastsale": "$21.00", + "netchange": "-0.14", + "pctchange": "-0.662%", + "volume": "3433429", + "marketCap": "13567598919.00", "country": "United States", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -3852,11 +3810,11 @@ { "symbol": "ARCT", "name": "Arcturus Therapeutics Holdings Inc. Common Stock", - "lastsale": "$17.73", - "netchange": "-0.66", - "pctchange": "-3.589%", - "volume": "330973", - "marketCap": "479459022.00", + "lastsale": "$18.00", + "netchange": "0.27", + "pctchange": "1.523%", + "volume": "317940", + "marketCap": "486760428.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3866,11 +3824,11 @@ { "symbol": "ARDX", "name": "Ardelyx Inc. Common Stock", - "lastsale": "$5.87", - "netchange": "-0.02", - "pctchange": "-0.34%", - "volume": "6032204", - "marketCap": "1381963434.00", + "lastsale": "$6.09", + "netchange": "0.22", + "pctchange": "3.748%", + "volume": "8083744", + "marketCap": "1433757634.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3880,11 +3838,11 @@ { "symbol": "AREB", "name": "American Rebel Holdings Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "-0.29", - "pctchange": "-10.00%", - "volume": "186058", - "marketCap": "2466862.00", + "lastsale": "$2.45", + "netchange": "-0.16", + "pctchange": "-6.13%", + "volume": "73829", + "marketCap": "2315637.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3894,11 +3852,11 @@ { "symbol": "AREBW", "name": "American Rebel Holdings Inc. Warrants", - "lastsale": "$0.0125", - "netchange": "-0.002", - "pctchange": "-13.793%", - "volume": "837", - "marketCap": "11814.00", + "lastsale": "$0.0101", + "netchange": "-0.0024", + "pctchange": "-19.20%", + "volume": "3004", + "marketCap": "9546.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3908,11 +3866,11 @@ { "symbol": "AREC", "name": "American Resources Corporation Class A Common Stock", - "lastsale": "$1.04", - "netchange": "-0.02", - "pctchange": "-1.887%", - "volume": "168253", - "marketCap": "80519286.00", + "lastsale": "$1.05", + "netchange": "0.01", + "pctchange": "0.962%", + "volume": "131331", + "marketCap": "81293510.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -3922,11 +3880,11 @@ { "symbol": "ARGX", "name": "argenx SE American Depositary Shares", - "lastsale": "$586.30", - "netchange": "34.59", - "pctchange": "6.27%", - "volume": "786180", - "marketCap": "34705728314.00", + "lastsale": "$595.58", + "netchange": "9.28", + "pctchange": "1.583%", + "volume": "468602", + "marketCap": "35255053163.00", "country": "Netherlands", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3936,11 +3894,11 @@ { "symbol": "ARHS", "name": "Arhaus Inc. Class A Common Stock", - "lastsale": "$8.48", - "netchange": "-0.09", - "pctchange": "-1.05%", - "volume": "1441107", - "marketCap": "1192086312.00", + "lastsale": "$8.55", + "netchange": "0.07", + "pctchange": "0.825%", + "volume": "772099", + "marketCap": "1201926647.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -3950,11 +3908,11 @@ { "symbol": "ARKO", "name": "ARKO Corp. Common Stock", - "lastsale": "$6.65", - "netchange": "-0.21", - "pctchange": "-3.061%", - "volume": "265178", - "marketCap": "769879265.00", + "lastsale": "$6.66", + "netchange": "0.01", + "pctchange": "0.15%", + "volume": "323707", + "marketCap": "771036978.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -3978,11 +3936,11 @@ { "symbol": "ARKR", "name": "Ark Restaurants Corp. Common Stock", - "lastsale": "$10.90", - "netchange": "0.12", - "pctchange": "1.113%", - "volume": "6304", - "marketCap": "39285311.00", + "lastsale": "$10.4655", + "netchange": "-0.4345", + "pctchange": "-3.986%", + "volume": "1160", + "marketCap": "37719305.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -3992,11 +3950,11 @@ { "symbol": "ARLP", "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests", - "lastsale": "$26.17", - "netchange": "0.54", - "pctchange": "2.107%", - "volume": "278849", - "marketCap": "3351382043.00", + "lastsale": "$26.37", + "netchange": "0.20", + "pctchange": "0.764%", + "volume": "476898", + "marketCap": "3376994439.00", "country": "United States", "ipoyear": "1999", "industry": "Coal Mining", @@ -4006,11 +3964,11 @@ { "symbol": "ARM", "name": "Arm Holdings plc American Depositary Shares", - "lastsale": "$141.30", - "netchange": "-13.10", - "pctchange": "-8.484%", - "volume": "7397528", - "marketCap": "146998699226.00", + "lastsale": "$141.48", + "netchange": "0.18", + "pctchange": "0.127%", + "volume": "4701344", + "marketCap": "147185958716.00", "country": "United Kingdom", "ipoyear": "2023", "industry": "Semiconductors", @@ -4020,11 +3978,11 @@ { "symbol": "AROW", "name": "Arrow Financial Corporation Common Stock", - "lastsale": "$28.54", - "netchange": "-0.80", - "pctchange": "-2.727%", - "volume": "22122", - "marketCap": "477550345.00", + "lastsale": "$28.82", + "netchange": "0.28", + "pctchange": "0.981%", + "volume": "31235", + "marketCap": "482235492.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4034,11 +3992,11 @@ { "symbol": "ARQ", "name": "Arq Inc. Common Stock", - "lastsale": "$5.86", - "netchange": "-0.15", - "pctchange": "-2.496%", - "volume": "158016", - "marketCap": "213971190.00", + "lastsale": "$5.79", + "netchange": "-0.07", + "pctchange": "-1.195%", + "volume": "118726", + "marketCap": "211415220.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -4048,11 +4006,11 @@ { "symbol": "ARQQ", "name": "Arqit Quantum Inc. Ordinary Shares", - "lastsale": "$5.41", - "netchange": "-0.56", - "pctchange": "-9.38%", - "volume": "105853", - "marketCap": "36909703.00", + "lastsale": "$5.43", + "netchange": "0.02", + "pctchange": "0.37%", + "volume": "52349", + "marketCap": "37046153.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4062,11 +4020,11 @@ { "symbol": "ARQQW", "name": "Arqit Quantum Inc. Warrants", - "lastsale": "$0.0941", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3309", - "marketCap": "641997.00", + "lastsale": "$0.10", + "netchange": "0.0059", + "pctchange": "6.27%", + "volume": "2839", + "marketCap": "682250.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4076,11 +4034,11 @@ { "symbol": "ARQT", "name": "Arcutis Biotherapeutics Inc. Common Stock", - "lastsale": "$8.31", - "netchange": "-0.21", - "pctchange": "-2.465%", - "volume": "1133475", - "marketCap": "971364401.00", + "lastsale": "$8.67", + "netchange": "0.36", + "pctchange": "4.332%", + "volume": "2054502", + "marketCap": "1013445169.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4090,11 +4048,11 @@ { "symbol": "ARRY", "name": "Array Technologies Inc. Common Stock", - "lastsale": "$6.53", - "netchange": "0.31", - "pctchange": "4.984%", - "volume": "9668219", - "marketCap": "992079575.00", + "lastsale": "$6.70", + "netchange": "0.17", + "pctchange": "2.603%", + "volume": "4972266", + "marketCap": "1017907068.00", "country": "United States", "ipoyear": "2020", "industry": "Miscellaneous manufacturing industries", @@ -4104,11 +4062,11 @@ { "symbol": "ARTL", "name": "Artelo Biosciences Inc. Common Stock", - "lastsale": "$1.1539", - "netchange": "-0.0261", - "pctchange": "-2.212%", - "volume": "17885", - "marketCap": "3724443.00", + "lastsale": "$1.1499", + "netchange": "-0.004", + "pctchange": "-0.347%", + "volume": "6994", + "marketCap": "3711532.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4118,11 +4076,11 @@ { "symbol": "ARTNA", "name": "Artesian Resources Corporation Class A Common Stock", - "lastsale": "$33.51", - "netchange": "-0.03", - "pctchange": "-0.089%", - "volume": "15429", - "marketCap": "345004216.00", + "lastsale": "$33.18", + "netchange": "-0.33", + "pctchange": "-0.985%", + "volume": "35937", + "marketCap": "341606681.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -4132,11 +4090,11 @@ { "symbol": "ARTV", "name": "Artiva Biotherapeutics Inc. Common Stock", - "lastsale": "$10.14", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "42571", - "marketCap": "246271640.00", + "lastsale": "$10.72", + "netchange": "0.58", + "pctchange": "5.72%", + "volume": "31213", + "marketCap": "260358184.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4146,11 +4104,11 @@ { "symbol": "ARTW", "name": "Art's-Way Manufacturing Co. Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "0.01", - "pctchange": "0.613%", - "volume": "6607", - "marketCap": "8251593.00", + "lastsale": "$1.62", + "netchange": "-0.02", + "pctchange": "-1.22%", + "volume": "13413", + "marketCap": "8150964.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4160,11 +4118,11 @@ { "symbol": "ARVN", "name": "Arvinas Inc. Common Stock", - "lastsale": "$26.43", - "netchange": "-1.23", - "pctchange": "-4.447%", - "volume": "726851", - "marketCap": "1814368252.00", + "lastsale": "$26.90", + "netchange": "0.47", + "pctchange": "1.778%", + "volume": "602761", + "marketCap": "1848382336.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4174,11 +4132,11 @@ { "symbol": "ARWR", "name": "Arrowhead Pharmaceuticals Inc. Common Stock", - "lastsale": "$19.23", - "netchange": "-0.48", - "pctchange": "-2.435%", - "volume": "627173", - "marketCap": "2390582719.00", + "lastsale": "$19.49", + "netchange": "0.26", + "pctchange": "1.352%", + "volume": "1053865", + "marketCap": "2422904690.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4188,11 +4146,11 @@ { "symbol": "ASLE", "name": "AerSale Corporation Common Stock", - "lastsale": "$5.27", - "netchange": "-0.13", - "pctchange": "-2.407%", - "volume": "432040", - "marketCap": "280402724.00", + "lastsale": "$5.37", + "netchange": "0.10", + "pctchange": "1.898%", + "volume": "305702", + "marketCap": "285723459.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -4202,11 +4160,11 @@ { "symbol": "ASMB", "name": "Assembly Biosciences Inc. Common Stock", - "lastsale": "$16.81", - "netchange": "-0.21", - "pctchange": "-1.234%", - "volume": "17560", - "marketCap": "106668880.00", + "lastsale": "$16.89", + "netchange": "0.08", + "pctchange": "0.476%", + "volume": "12878", + "marketCap": "107176525.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4216,11 +4174,11 @@ { "symbol": "ASML", "name": "ASML Holding N.V. New York Registry Shares", - "lastsale": "$672.55", - "netchange": "-11.28", - "pctchange": "-1.65%", - "volume": "2394804", - "marketCap": "264595778459.00", + "lastsale": "$674.73", + "netchange": "2.18", + "pctchange": "0.324%", + "volume": "1800728", + "marketCap": "265453437810.00", "country": "Netherlands", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -4230,11 +4188,11 @@ { "symbol": "ASND", "name": "Ascendis Pharma A/S American Depositary Shares", - "lastsale": "$122.82", - "netchange": "0.02", - "pctchange": "0.016%", - "volume": "344925", - "marketCap": "6953378766.00", + "lastsale": "$125.28", + "netchange": "2.46", + "pctchange": "2.003%", + "volume": "389318", + "marketCap": "7092650153.00", "country": "Denmark", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4244,11 +4202,11 @@ { "symbol": "ASNS", "name": "Actelis Networks Inc. Common Stock", - "lastsale": "$1.28", - "netchange": "-0.01", - "pctchange": "-0.775%", - "volume": "156628", - "marketCap": "7700897.00", + "lastsale": "$1.30", + "netchange": "0.02", + "pctchange": "1.563%", + "volume": "56847", + "marketCap": "7821224.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -4258,11 +4216,11 @@ { "symbol": "ASO", "name": "Academy Sports and Outdoors Inc. Common Stock", - "lastsale": "$50.86", - "netchange": "-0.45", - "pctchange": "-0.877%", - "volume": "1292944", - "marketCap": "3575896006.00", + "lastsale": "$50.67", + "netchange": "-0.19", + "pctchange": "-0.374%", + "volume": "909540", + "marketCap": "3562537370.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -4272,11 +4230,11 @@ { "symbol": "ASPI", "name": "ASP Isotopes Inc. Common Stock", - "lastsale": "$6.99", - "netchange": "0.09", - "pctchange": "1.304%", - "volume": "9713261", - "marketCap": "466141718.00", + "lastsale": "$7.79", + "netchange": "0.80", + "pctchange": "11.445%", + "volume": "23002933", + "marketCap": "519491270.00", "country": "United States", "ipoyear": "2022", "industry": "Major Chemicals", @@ -4286,11 +4244,11 @@ { "symbol": "ASPS", "name": "Altisource Portfolio Solutions S.A. Common Stock", - "lastsale": "$1.21", - "netchange": "0.03", - "pctchange": "2.542%", - "volume": "17725", - "marketCap": "32880379.00", + "lastsale": "$1.22", + "netchange": "0.01", + "pctchange": "0.826%", + "volume": "61093", + "marketCap": "33152118.00", "country": "Luxembourg", "ipoyear": "", "industry": "Other Consumer Services", @@ -4301,9 +4259,9 @@ "symbol": "ASRT", "name": "Assertio Holdings Inc. Common Stock", "lastsale": "$1.03", - "netchange": "-0.02", - "pctchange": "-1.905%", - "volume": "246065", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "194385", "marketCap": "98195698.00", "country": "United States", "ipoyear": "", @@ -4314,11 +4272,11 @@ { "symbol": "ASRV", "name": "AmeriServ Financial Inc. Common Stock", - "lastsale": "$2.79", - "netchange": "0.08", - "pctchange": "2.952%", - "volume": "9930", - "marketCap": "46088755.00", + "lastsale": "$2.71", + "netchange": "-0.08", + "pctchange": "-2.867%", + "volume": "6078", + "marketCap": "44767214.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4328,11 +4286,11 @@ { "symbol": "ASST", "name": "Asset Entities Inc. Class B Common Stock", - "lastsale": "$0.9399", - "netchange": "-0.0851", - "pctchange": "-8.302%", - "volume": "215252", - "marketCap": "3026653.00", + "lastsale": "$0.84", + "netchange": "-0.0999", + "pctchange": "-10.629%", + "volume": "127377", + "marketCap": "2704956.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -4342,11 +4300,11 @@ { "symbol": "ASTC", "name": "Astrotech Corporation (DE) Common Stock", - "lastsale": "$7.27", - "netchange": "-0.10", - "pctchange": "-1.357%", - "volume": "9474", - "marketCap": "12371570.00", + "lastsale": "$7.16", + "netchange": "-0.11", + "pctchange": "-1.513%", + "volume": "11968", + "marketCap": "12184380.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4356,11 +4314,11 @@ { "symbol": "ASTE", "name": "Astec Industries Inc. Common Stock", - "lastsale": "$31.78", - "netchange": "-0.61", - "pctchange": "-1.883%", - "volume": "95290", - "marketCap": "724602464.00", + "lastsale": "$32.01", + "netchange": "0.23", + "pctchange": "0.724%", + "volume": "195532", + "marketCap": "729846598.00", "country": "United States", "ipoyear": "1986", "industry": "Construction/Ag Equipment/Trucks", @@ -4370,11 +4328,11 @@ { "symbol": "ASTH", "name": "Astrana Health Inc. Common Stock", - "lastsale": "$53.78", - "netchange": "-1.83", - "pctchange": "-3.291%", - "volume": "173668", - "marketCap": "2639566553.00", + "lastsale": "$54.53", + "netchange": "0.75", + "pctchange": "1.395%", + "volume": "161652", + "marketCap": "2676377169.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4384,11 +4342,11 @@ { "symbol": "ASTI", "name": "Ascent Solar Technologies Inc. Common Stock", - "lastsale": "$3.19", - "netchange": "-0.17", - "pctchange": "-5.06%", - "volume": "52435", - "marketCap": "3264799.00", + "lastsale": "$3.33", + "netchange": "0.14", + "pctchange": "4.389%", + "volume": "80412", + "marketCap": "3408082.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -4398,11 +4356,11 @@ { "symbol": "ASTL", "name": "Algoma Steel Group Inc. Common Shares", - "lastsale": "$10.35", - "netchange": "-0.26", - "pctchange": "-2.451%", - "volume": "476548", - "marketCap": "1077673795.00", + "lastsale": "$10.59", + "netchange": "0.24", + "pctchange": "2.319%", + "volume": "496199", + "marketCap": "1102663332.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4412,11 +4370,11 @@ { "symbol": "ASTLW", "name": "Algoma Steel Group Inc. Warrant", - "lastsale": "$1.75", - "netchange": "-0.09", - "pctchange": "-4.891%", - "volume": "25611", - "marketCap": "182180376.00", + "lastsale": "$1.82", + "netchange": "0.07", + "pctchange": "4.00%", + "volume": "28365", + "marketCap": "189467591.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4426,11 +4384,11 @@ { "symbol": "ASTS", "name": "AST SpaceMobile Inc. Class A Common Stock", - "lastsale": "$23.81", - "netchange": "-1.32", - "pctchange": "-5.253%", - "volume": "6865261", - "marketCap": "6414281402.00", + "lastsale": "$23.85", + "netchange": "0.04", + "pctchange": "0.168%", + "volume": "5983004", + "marketCap": "6425057179.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -4440,11 +4398,11 @@ { "symbol": "ASUR", "name": "Asure Software Inc Common Stock", - "lastsale": "$9.92", - "netchange": "0.27", - "pctchange": "2.798%", - "volume": "151908", - "marketCap": "262462914.00", + "lastsale": "$8.51", + "netchange": "-1.41", + "pctchange": "-14.214%", + "volume": "468549", + "marketCap": "225157197.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4454,11 +4412,11 @@ { "symbol": "ASYS", "name": "Amtech Systems Inc. Common Stock", - "lastsale": "$5.56", - "netchange": "-0.12", - "pctchange": "-2.113%", - "volume": "275647", - "marketCap": "79056500.00", + "lastsale": "$5.45", + "netchange": "-0.11", + "pctchange": "-1.978%", + "volume": "13268", + "marketCap": "77492433.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4468,11 +4426,11 @@ { "symbol": "ATAI", "name": "ATAI Life Sciences N.V. Common Shares", - "lastsale": "$1.06", - "netchange": "-0.06", - "pctchange": "-5.357%", - "volume": "1141873", - "marketCap": "177866892.00", + "lastsale": "$1.08", + "netchange": "0.02", + "pctchange": "1.887%", + "volume": "328411", + "marketCap": "181222871.00", "country": "Germany", "ipoyear": "2008", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4482,11 +4440,11 @@ { "symbol": "ATAT", "name": "Atour Lifestyle Holdings Limited American Depositary Shares", - "lastsale": "$26.20", - "netchange": "-0.27", - "pctchange": "-1.02%", - "volume": "747648", - "marketCap": "3604995183.00", + "lastsale": "$26.07", + "netchange": "-0.13", + "pctchange": "-0.496%", + "volume": "647999", + "marketCap": "3587107803.00", "country": "China", "ipoyear": "2022", "industry": "Hotels/Resorts", @@ -4496,11 +4454,11 @@ { "symbol": "ATCOL", "name": "Atlas Corp. 7.125% Notes due 2027", - "lastsale": "$25.17", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "667", - "marketCap": "5142942732.00", + "lastsale": "$25.0101", + "netchange": "-0.1599", + "pctchange": "-0.635%", + "volume": "922", + "marketCap": "5110270641.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -4510,11 +4468,11 @@ { "symbol": "ATEC", "name": "Alphatec Holdings Inc. Common Stock", - "lastsale": "$7.85", - "netchange": "2.23", - "pctchange": "39.68%", - "volume": "16679814", - "marketCap": "1102609218.00", + "lastsale": "$8.11", + "netchange": "0.26", + "pctchange": "3.312%", + "volume": "3989658", + "marketCap": "1149737426.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -4524,11 +4482,11 @@ { "symbol": "ATER", "name": "Aterian Inc. Common Stock", - "lastsale": "$2.69", - "netchange": "-0.10", - "pctchange": "-3.584%", - "volume": "24079", - "marketCap": "23103931.00", + "lastsale": "$2.83", + "netchange": "0.14", + "pctchange": "5.204%", + "volume": "60026", + "marketCap": "24306366.00", "country": "United States", "ipoyear": "2019", "industry": "Home Furnishings", @@ -4538,11 +4496,11 @@ { "symbol": "ATEX", "name": "Anterix Inc. Common Stock", - "lastsale": "$32.48", - "netchange": "-0.54", - "pctchange": "-1.635%", - "volume": "87886", - "marketCap": "603959169.00", + "lastsale": "$32.92", + "netchange": "0.44", + "pctchange": "1.355%", + "volume": "127464", + "marketCap": "612140882.00", "country": "United States", "ipoyear": "2015", "industry": "Telecommunications Equipment", @@ -4552,11 +4510,11 @@ { "symbol": "ATGL", "name": "Alpha Technology Group Limited Ordinary Shares", - "lastsale": "$8.81", - "netchange": "-0.69", - "pctchange": "-7.263%", - "volume": "71788", - "marketCap": "134462625.00", + "lastsale": "$9.43", + "netchange": "0.62", + "pctchange": "7.037%", + "volume": "130562", + "marketCap": "143925375.00", "country": "China", "ipoyear": "2023", "industry": "EDP Services", @@ -4566,11 +4524,11 @@ { "symbol": "ATHA", "name": "Athira Pharma Inc. Common Stock", - "lastsale": "$0.4281", - "netchange": "-0.021", - "pctchange": "-4.676%", - "volume": "5686286", - "marketCap": "16455896.00", + "lastsale": "$0.6059", + "netchange": "0.1778", + "pctchange": "41.532%", + "volume": "239428093", + "marketCap": "23290417.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4580,11 +4538,11 @@ { "symbol": "ATHE", "name": "Alterity Therapeutics Limited American Depositary Shares", - "lastsale": "$1.15", - "netchange": "-0.0258", - "pctchange": "-2.194%", - "volume": "7292", - "marketCap": "10054177.00", + "lastsale": "$1.17", + "netchange": "0.02", + "pctchange": "1.739%", + "volume": "13120", + "marketCap": "10229033.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4594,11 +4552,11 @@ { "symbol": "ATIF", "name": "ATIF Holdings Limited Ordinary Shares", - "lastsale": "$0.87", - "netchange": "-0.0019", - "pctchange": "-0.218%", - "volume": "1687", - "marketCap": "10368183.00", + "lastsale": "$0.8724", + "netchange": "0.0024", + "pctchange": "0.276%", + "volume": "2761", + "marketCap": "10396785.00", "country": "China", "ipoyear": "2019", "industry": "Professional Services", @@ -4608,11 +4566,11 @@ { "symbol": "ATLC", "name": "Atlanticus Holdings Corporation Common Stock", - "lastsale": "$37.19", - "netchange": "-0.42", - "pctchange": "-1.117%", - "volume": "12310", - "marketCap": "548354612.00", + "lastsale": "$37.28", + "netchange": "0.09", + "pctchange": "0.242%", + "volume": "5725", + "marketCap": "549681633.00", "country": "United States", "ipoyear": "1995", "industry": "Finance: Consumer Services", @@ -4622,11 +4580,11 @@ { "symbol": "ATLCL", "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026", - "lastsale": "$23.55", - "netchange": "0.02", - "pctchange": "0.085%", - "volume": "2827", - "marketCap": "347237190.00", + "lastsale": "$23.70", + "netchange": "0.15", + "pctchange": "0.637%", + "volume": "5024", + "marketCap": "349448892.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4636,11 +4594,11 @@ { "symbol": "ATLCP", "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share", - "lastsale": "$22.895", - "netchange": "0.0018", - "pctchange": "0.008%", - "volume": "2834", - "marketCap": "337579426.00", + "lastsale": "$23.00", + "netchange": "0.105", + "pctchange": "0.459%", + "volume": "6391", + "marketCap": "339127617.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4650,11 +4608,11 @@ { "symbol": "ATLCZ", "name": "Atlanticus Holdings Corporation 9.25% Senior Notes due 2029", - "lastsale": "$24.74", - "netchange": "-0.06", - "pctchange": "-0.242%", - "volume": "62466", - "marketCap": "364783358.00", + "lastsale": "$24.75", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "27194", + "marketCap": "364930805.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4664,11 +4622,11 @@ { "symbol": "ATLO", "name": "Ames National Corporation Common Stock", - "lastsale": "$16.995", - "netchange": "-0.155", - "pctchange": "-0.904%", - "volume": "13748", - "marketCap": "152821878.00", + "lastsale": "$16.78", + "netchange": "-0.015", + "pctchange": "-0.089%", + "volume": "11535", + "marketCap": "150888562.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4678,11 +4636,11 @@ { "symbol": "ATLX", "name": "Atlas Lithium Corporation Common Stock", - "lastsale": "$10.05", - "netchange": "-0.53", - "pctchange": "-5.009%", - "volume": "141723", - "marketCap": "153260410.00", + "lastsale": "$9.66", + "netchange": "-0.39", + "pctchange": "-3.881%", + "volume": "100063", + "marketCap": "147312991.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -4695,7 +4653,7 @@ "lastsale": "$11.28", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "1878", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4706,10 +4664,10 @@ { "symbol": "ATMCR", "name": "AlphaTime Acquisition Corp Right", - "lastsale": "$0.2299", - "netchange": "0.0299", - "pctchange": "14.95%", - "volume": "9705", + "lastsale": "$0.17", + "netchange": "-0.0599", + "pctchange": "-26.055%", + "volume": "6100", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4721,9 +4679,9 @@ "symbol": "ATMCU", "name": "AlphaTime Acquisition Corp Unit", "lastsale": "$11.47", - "netchange": "-0.02", - "pctchange": "-0.174%", - "volume": "242", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -4731,13 +4689,27 @@ "sector": "Finance", "url": "/market-activity/stocks/atmcu" }, + { + "symbol": "ATMCW", + "name": "AlphaTime Acquisition Corp Warrant", + "lastsale": "$0.0141", + "netchange": "-0.0059", + "pctchange": "-29.50%", + "volume": "4801", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/atmcw" + }, { "symbol": "ATMV", "name": "AlphaVest Acquisition Corp Ordinary Shares", "lastsale": "$11.22", - "netchange": "0.01", - "pctchange": "0.089%", - "volume": "1001", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1003", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4762,11 +4734,11 @@ { "symbol": "ATNF", "name": "180 Life Sciences Corp. Common Stock", - "lastsale": "$3.92", - "netchange": "-0.01", - "pctchange": "-0.254%", - "volume": "321801", - "marketCap": "3800840.00", + "lastsale": "$3.74", + "netchange": "-0.18", + "pctchange": "-4.592%", + "volume": "158460", + "marketCap": "3626311.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4777,9 +4749,9 @@ "symbol": "ATNFW", "name": "180 Life Sciences Corp. Warrant", "lastsale": "$0.01", - "netchange": "0.0009", - "pctchange": "9.89%", - "volume": "50601", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5418", "marketCap": "9696.00", "country": "United States", "ipoyear": "2017", @@ -4790,11 +4762,11 @@ { "symbol": "ATNI", "name": "ATN International Inc. Common Stock", - "lastsale": "$20.96", - "netchange": "-1.91", - "pctchange": "-8.352%", - "volume": "128080", - "marketCap": "316793967.00", + "lastsale": "$20.55", + "netchange": "-0.41", + "pctchange": "-1.956%", + "volume": "103347", + "marketCap": "310597139.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4804,11 +4776,11 @@ { "symbol": "ATOM", "name": "Atomera Incorporated Common Stock", - "lastsale": "$4.16", - "netchange": "-0.11", - "pctchange": "-2.576%", - "volume": "705574", - "marketCap": "119717012.00", + "lastsale": "$4.48", + "netchange": "0.32", + "pctchange": "7.692%", + "volume": "620364", + "marketCap": "128926013.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -4818,11 +4790,11 @@ { "symbol": "ATOS", "name": "Atossa Therapeutics Inc. Common Stock", - "lastsale": "$1.38", - "netchange": "-0.03", - "pctchange": "-2.128%", - "volume": "636257", - "marketCap": "173545234.00", + "lastsale": "$1.42", + "netchange": "0.04", + "pctchange": "2.899%", + "volume": "590710", + "marketCap": "178575531.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4832,11 +4804,11 @@ { "symbol": "ATPC", "name": "Agape ATP Corporation Common Stock", - "lastsale": "$1.70", - "netchange": "-0.08", - "pctchange": "-4.494%", - "volume": "59911", - "marketCap": "6542890.00", + "lastsale": "$1.69", + "netchange": "-0.01", + "pctchange": "-0.588%", + "volume": "16232", + "marketCap": "6504403.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -4846,11 +4818,11 @@ { "symbol": "ATRA", "name": "Atara Biotherapeutics Inc. Common Stock", - "lastsale": "$8.91", - "netchange": "-0.67", - "pctchange": "-6.994%", - "volume": "71268", - "marketCap": "43793087.00", + "lastsale": "$9.71", + "netchange": "0.80", + "pctchange": "8.979%", + "volume": "167316", + "marketCap": "47725126.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4860,11 +4832,11 @@ { "symbol": "ATRC", "name": "AtriCure Inc. Common Stock", - "lastsale": "$33.18", - "netchange": "-1.65", - "pctchange": "-4.737%", - "volume": "844408", - "marketCap": "1615783216.00", + "lastsale": "$33.51", + "netchange": "0.33", + "pctchange": "0.995%", + "volume": "844154", + "marketCap": "1633721441.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -4874,11 +4846,11 @@ { "symbol": "ATRO", "name": "Astronics Corporation Common Stock", - "lastsale": "$17.39", - "netchange": "-0.94", - "pctchange": "-5.128%", - "volume": "80495", - "marketCap": "608512810.00", + "lastsale": "$17.71", + "netchange": "0.32", + "pctchange": "1.84%", + "volume": "170339", + "marketCap": "619710286.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -4888,11 +4860,11 @@ { "symbol": "ATSG", "name": "Air Transport Services Group Inc", - "lastsale": "$17.24", - "netchange": "-0.05", - "pctchange": "-0.289%", - "volume": "1190785", - "marketCap": "1133710865.00", + "lastsale": "$17.40", + "netchange": "0.16", + "pctchange": "0.928%", + "volume": "421795", + "marketCap": "1144232543.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -4902,11 +4874,11 @@ { "symbol": "ATXG", "name": "Addentax Group Corp. Common Stock", - "lastsale": "$0.65", - "netchange": "-0.0001", - "pctchange": "-0.015%", - "volume": "8133", - "marketCap": "3928450.00", + "lastsale": "$0.6207", + "netchange": "-0.0293", + "pctchange": "-4.508%", + "volume": "11883", + "marketCap": "3751367.00", "country": "China", "ipoyear": "", "industry": "Professional Services", @@ -4916,11 +4888,11 @@ { "symbol": "ATXI", "name": "Avenue Therapeutics Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50731", - "marketCap": "3435254.00", + "lastsale": "$2.24", + "netchange": "-0.16", + "pctchange": "-6.667%", + "volume": "101670", + "marketCap": "3206237.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4930,11 +4902,11 @@ { "symbol": "ATXS", "name": "Astria Therapeutics Inc. Common Stock", - "lastsale": "$11.18", - "netchange": "-0.88", - "pctchange": "-7.297%", - "volume": "175194", - "marketCap": "630834653.00", + "lastsale": "$11.32", + "netchange": "0.14", + "pctchange": "1.252%", + "volume": "341434", + "marketCap": "638734192.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4944,11 +4916,11 @@ { "symbol": "ATYR", "name": "aTyr Pharma Inc. Common Stock", - "lastsale": "$3.12", - "netchange": "-0.01", - "pctchange": "-0.319%", - "volume": "647476", - "marketCap": "236484138.00", + "lastsale": "$3.04", + "netchange": "-0.08", + "pctchange": "-2.564%", + "volume": "670684", + "marketCap": "230420442.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4958,11 +4930,11 @@ { "symbol": "AUBN", "name": "Auburn National Bancorporation Inc. Common Stock", - "lastsale": "$21.8189", - "netchange": "0.1189", - "pctchange": "0.548%", - "volume": "2837", - "marketCap": "76228669.00", + "lastsale": "$21.79", + "netchange": "-0.0289", + "pctchange": "-0.132%", + "volume": "1248", + "marketCap": "76127701.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4972,11 +4944,11 @@ { "symbol": "AUDC", "name": "AudioCodes Ltd. Common Stock", - "lastsale": "$9.21", - "netchange": "-0.23", - "pctchange": "-2.436%", - "volume": "94578", - "marketCap": "280967195.00", + "lastsale": "$9.13", + "netchange": "-0.08", + "pctchange": "-0.869%", + "volume": "70502", + "marketCap": "278526655.00", "country": "Israel", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -4986,11 +4958,11 @@ { "symbol": "AUID", "name": "authID Inc. Common Stock", - "lastsale": "$7.10", - "netchange": "-0.30", - "pctchange": "-4.054%", - "volume": "41502", - "marketCap": "77538042.00", + "lastsale": "$7.77", + "netchange": "0.67", + "pctchange": "9.437%", + "volume": "33663", + "marketCap": "84855012.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5000,11 +4972,11 @@ { "symbol": "AUPH", "name": "Aurinia Pharmaceuticals Inc Ordinary Shares", - "lastsale": "$7.21", - "netchange": "-0.15", - "pctchange": "-2.038%", - "volume": "825180", - "marketCap": "1030964923.00", + "lastsale": "$7.32", + "netchange": "0.11", + "pctchange": "1.526%", + "volume": "820950", + "marketCap": "1046693930.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5014,11 +4986,11 @@ { "symbol": "AUR", "name": "Aurora Innovation Inc. Class A Common Stock", - "lastsale": "$5.195", - "netchange": "-1.445", - "pctchange": "-21.762%", - "volume": "23247450", - "marketCap": "8149339599.00", + "lastsale": "$5.81", + "netchange": "0.615", + "pctchange": "11.838%", + "volume": "13657680", + "marketCap": "9114083363.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5028,11 +5000,11 @@ { "symbol": "AURA", "name": "Aura Biosciences Inc. Common Stock", - "lastsale": "$10.44", - "netchange": "0.08", - "pctchange": "0.772%", - "volume": "182307", - "marketCap": "517887841.00", + "lastsale": "$10.15", + "netchange": "-0.29", + "pctchange": "-2.778%", + "volume": "138225", + "marketCap": "503502067.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5042,11 +5014,11 @@ { "symbol": "AUROW", "name": "Aurora Innovation Inc. Warrant", - "lastsale": "$0.6848", - "netchange": "-0.3752", - "pctchange": "-35.396%", - "volume": "184345", - "marketCap": "1074238259.00", + "lastsale": "$0.86", + "netchange": "0.1751", + "pctchange": "25.566%", + "volume": "18740", + "marketCap": "1349072580.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5056,11 +5028,11 @@ { "symbol": "AUTL", "name": "Autolus Therapeutics plc American Depositary Share", - "lastsale": "$3.37", - "netchange": "-0.63", - "pctchange": "-15.75%", - "volume": "6993928", - "marketCap": "896738320.00", + "lastsale": "$3.50", + "netchange": "0.13", + "pctchange": "3.858%", + "volume": "1897691", + "marketCap": "931330600.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5070,11 +5042,11 @@ { "symbol": "AUUD", "name": "Auddia Inc. Common Stock", - "lastsale": "$0.574", - "netchange": "-0.03", - "pctchange": "-4.967%", - "volume": "64057", - "marketCap": "2548560.00", + "lastsale": "$0.5801", + "netchange": "0.0061", + "pctchange": "1.063%", + "volume": "46294", + "marketCap": "2575644.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5084,11 +5056,11 @@ { "symbol": "AUUDW", "name": "Auddia Inc. Warrants", - "lastsale": "$0.0217", - "netchange": "0.0033", - "pctchange": "17.935%", - "volume": "27970", - "marketCap": "96348.00", + "lastsale": "$0.0193", + "netchange": "-0.0024", + "pctchange": "-11.06%", + "volume": "6244", + "marketCap": "85692.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5098,11 +5070,11 @@ { "symbol": "AVAH", "name": "Aveanna Healthcare Holdings Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "-0.26", - "pctchange": "-5.295%", - "volume": "246633", - "marketCap": "898497073.00", + "lastsale": "$4.59", + "netchange": "-0.06", + "pctchange": "-1.29%", + "volume": "144085", + "marketCap": "886903562.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -5112,11 +5084,11 @@ { "symbol": "AVAV", "name": "AeroVironment Inc. Common Stock", - "lastsale": "$214.96", - "netchange": "-1.64", - "pctchange": "-0.757%", - "volume": "220621", - "marketCap": "6063168639.00", + "lastsale": "$216.00", + "netchange": "1.04", + "pctchange": "0.484%", + "volume": "168727", + "marketCap": "6092502912.00", "country": "United States", "ipoyear": "2007", "industry": "Aerospace", @@ -5126,11 +5098,11 @@ { "symbol": "AVBP", "name": "ArriVent BioPharma Inc. Common Stock", - "lastsale": "$29.34", - "netchange": "-2.13", - "pctchange": "-6.768%", - "volume": "108722", - "marketCap": "985410101.00", + "lastsale": "$30.78", + "netchange": "1.44", + "pctchange": "4.908%", + "volume": "114534", + "marketCap": "1033773787.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5140,11 +5112,11 @@ { "symbol": "AVDL", "name": "Avadel Pharmaceuticals plc Ordinary Share", - "lastsale": "$15.47", - "netchange": "2.56", - "pctchange": "19.83%", - "volume": "5112411", - "marketCap": "1489305068.00", + "lastsale": "$15.05", + "netchange": "-0.42", + "pctchange": "-2.715%", + "volume": "1570032", + "marketCap": "1448871446.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5154,11 +5126,11 @@ { "symbol": "AVDX", "name": "AvidXchange Holdings Inc. Common Stock", - "lastsale": "$8.24", - "netchange": "-0.18", - "pctchange": "-2.138%", - "volume": "2389030", - "marketCap": "1712647983.00", + "lastsale": "$8.31", + "netchange": "0.07", + "pctchange": "0.85%", + "volume": "2004876", + "marketCap": "1727197177.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -5168,11 +5140,11 @@ { "symbol": "AVGO", "name": "Broadcom Inc. Common Stock", - "lastsale": "$169.77", - "netchange": "-6.87", - "pctchange": "-3.889%", - "volume": "26053749", - "marketCap": "792923701611.00", + "lastsale": "$168.92", + "netchange": "-0.85", + "pctchange": "-0.501%", + "volume": "17825059", + "marketCap": "788953711940.00", "country": "United States", "ipoyear": "2009", "industry": "Semiconductors", @@ -5183,9 +5155,9 @@ "symbol": "AVGR", "name": "Avinger Inc. Common Stock", "lastsale": "$0.78", - "netchange": "-0.05", - "pctchange": "-6.024%", - "volume": "62947", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "79420", "marketCap": "1790994.00", "country": "United States", "ipoyear": "2015", @@ -5196,11 +5168,11 @@ { "symbol": "AVIR", "name": "Atea Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.24", - "netchange": "-0.04", - "pctchange": "-1.22%", - "volume": "193233", - "marketCap": "273527280.00", + "lastsale": "$3.29", + "netchange": "0.05", + "pctchange": "1.543%", + "volume": "77369", + "marketCap": "277748380.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5210,11 +5182,11 @@ { "symbol": "AVNW", "name": "Aviat Networks Inc. Common Stock", - "lastsale": "$20.45", - "netchange": "-0.21", - "pctchange": "-1.016%", - "volume": "94072", - "marketCap": "259234221.00", + "lastsale": "$20.25", + "netchange": "-0.20", + "pctchange": "-0.978%", + "volume": "98973", + "marketCap": "256698923.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -5224,11 +5196,11 @@ { "symbol": "AVO", "name": "Mission Produce Inc. Common Stock", - "lastsale": "$11.80", - "netchange": "-0.13", - "pctchange": "-1.09%", - "volume": "178914", - "marketCap": "836745198.00", + "lastsale": "$11.95", + "netchange": "0.15", + "pctchange": "1.271%", + "volume": "227908", + "marketCap": "847381790.00", "country": "United States", "ipoyear": "2020", "industry": "Farming/Seeds/Milling", @@ -5238,11 +5210,11 @@ { "symbol": "AVPT", "name": "AvePoint Inc. Class A Common Stock", - "lastsale": "$12.14", - "netchange": "-0.22", - "pctchange": "-1.78%", - "volume": "662178", - "marketCap": "2266837457.00", + "lastsale": "$12.38", + "netchange": "0.24", + "pctchange": "1.977%", + "volume": "531949", + "marketCap": "2311651377.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5252,11 +5224,11 @@ { "symbol": "AVPTW", "name": "AvePoint Inc. Warrant", - "lastsale": "$2.78", - "netchange": "-0.12", - "pctchange": "-4.138%", - "volume": "5035", - "marketCap": "519094574.00", + "lastsale": "$2.8001", + "netchange": "0.0201", + "pctchange": "0.723%", + "volume": "800", + "marketCap": "522847740.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5266,11 +5238,11 @@ { "symbol": "AVT", "name": "Avnet Inc. Common Stock", - "lastsale": "$54.21", - "netchange": "-3.48", - "pctchange": "-6.032%", - "volume": "1265480", - "marketCap": "4776576782.00", + "lastsale": "$54.54", + "netchange": "0.33", + "pctchange": "0.609%", + "volume": "850467", + "marketCap": "4805653896.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -5280,11 +5252,11 @@ { "symbol": "AVTE", "name": "Aerovate Therapeutics Inc. Common Stock", - "lastsale": "$2.45", - "netchange": "0.26", - "pctchange": "11.872%", - "volume": "32986518", - "marketCap": "70725892.00", + "lastsale": "$2.79", + "netchange": "0.34", + "pctchange": "13.878%", + "volume": "2794268", + "marketCap": "80540914.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5294,11 +5266,11 @@ { "symbol": "AVTX", "name": "Avalo Therapeutics Inc. Common Stock", - "lastsale": "$13.01", - "netchange": "0.43", - "pctchange": "3.418%", - "volume": "29561", - "marketCap": "125967686.00", + "lastsale": "$12.965", + "netchange": "-0.045", + "pctchange": "-0.346%", + "volume": "37466", + "marketCap": "125531979.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5308,11 +5280,11 @@ { "symbol": "AVXL", "name": "Anavex Life Sciences Corp. Common Stock", - "lastsale": "$6.62", - "netchange": "0.91", - "pctchange": "15.937%", - "volume": "5845884", - "marketCap": "561346323.00", + "lastsale": "$6.835", + "netchange": "0.215", + "pctchange": "3.248%", + "volume": "2000389", + "marketCap": "579577359.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5322,11 +5294,11 @@ { "symbol": "AWH", "name": "Aspira Women's Health Inc. Common Stock", - "lastsale": "$0.90", - "netchange": "-0.015", - "pctchange": "-1.639%", - "volume": "66582", - "marketCap": "14456645.00", + "lastsale": "$0.8999", + "netchange": "-0.0001", + "pctchange": "-0.011%", + "volume": "30437", + "marketCap": "14455039.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -5336,11 +5308,11 @@ { "symbol": "AWRE", "name": "Aware Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "-0.44", - "pctchange": "-21.256%", - "volume": "383925", - "marketCap": "34529281.00", + "lastsale": "$1.54", + "netchange": "-0.09", + "pctchange": "-5.521%", + "volume": "40503", + "marketCap": "32622756.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -5350,11 +5322,11 @@ { "symbol": "AXDX", "name": "Accelerate Diagnostics Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "0.04", - "pctchange": "2.128%", - "volume": "42022", - "marketCap": "45464415.00", + "lastsale": "$1.93", + "netchange": "0.01", + "pctchange": "0.521%", + "volume": "72441", + "marketCap": "45701209.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -5364,11 +5336,11 @@ { "symbol": "AXGN", "name": "Axogen Inc. Common Stock", - "lastsale": "$14.00", - "netchange": "-0.45", - "pctchange": "-3.114%", - "volume": "308529", - "marketCap": "613617214.00", + "lastsale": "$13.95", + "netchange": "-0.05", + "pctchange": "-0.357%", + "volume": "259545", + "marketCap": "611425724.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -5378,11 +5350,11 @@ { "symbol": "AXNX", "name": "Axonics Inc. Common Stock", - "lastsale": "$70.30", - "netchange": "0.01", - "pctchange": "0.014%", - "volume": "279984", - "marketCap": "3593599759.00", + "lastsale": "$70.37", + "netchange": "0.07", + "pctchange": "0.10%", + "volume": "506435", + "marketCap": "3597178023.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -5392,11 +5364,11 @@ { "symbol": "AXON", "name": "Axon Enterprise Inc. Common Stock", - "lastsale": "$423.50", - "netchange": "-15.50", - "pctchange": "-3.531%", - "volume": "877513", - "marketCap": "32005734684.00", + "lastsale": "$425.84", + "netchange": "2.34", + "pctchange": "0.553%", + "volume": "600534", + "marketCap": "32182578649.00", "country": "United States", "ipoyear": "2001", "industry": "Ordnance And Accessories", @@ -5406,11 +5378,11 @@ { "symbol": "AXSM", "name": "Axsome Therapeutics Inc. Common Stock", - "lastsale": "$89.03", - "netchange": "-0.43", - "pctchange": "-0.481%", - "volume": "413157", - "marketCap": "4273458251.00", + "lastsale": "$88.84", + "netchange": "-0.19", + "pctchange": "-0.213%", + "volume": "311055", + "marketCap": "4264338212.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5420,11 +5392,11 @@ { "symbol": "AXTI", "name": "AXT Inc Common Stock", - "lastsale": "$2.575", - "netchange": "-0.185", - "pctchange": "-6.703%", - "volume": "460464", - "marketCap": "114541704.00", + "lastsale": "$2.11", + "netchange": "-0.465", + "pctchange": "-18.058%", + "volume": "1410530", + "marketCap": "93857474.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -5434,11 +5406,11 @@ { "symbol": "AY", "name": "Atlantica Sustainable Infrastructure plc Ordinary Shares", - "lastsale": "$22.06", - "netchange": "0.04", - "pctchange": "0.182%", - "volume": "733620", - "marketCap": "2560176080.00", + "lastsale": "$22.08", + "netchange": "0.02", + "pctchange": "0.091%", + "volume": "841325", + "marketCap": "2562497182.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -5448,11 +5420,11 @@ { "symbol": "AYRO", "name": "AYRO Inc. Common Stock", - "lastsale": "$0.778", - "netchange": "-0.0145", - "pctchange": "-1.83%", - "volume": "57524", - "marketCap": "5351565.00", + "lastsale": "$0.7401", + "netchange": "-0.0379", + "pctchange": "-4.871%", + "volume": "28914", + "marketCap": "5090865.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -5462,11 +5434,11 @@ { "symbol": "AYTU", "name": "Aytu BioPharma Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "-0.07", - "pctchange": "-3.518%", - "volume": "17112", - "marketCap": "11806067.00", + "lastsale": "$1.9375", + "netchange": "0.0175", + "pctchange": "0.911%", + "volume": "9053", + "marketCap": "11913674.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5476,11 +5448,11 @@ { "symbol": "AZ", "name": "A2Z Cust2Mate Solutions Corp. Common Shares", - "lastsale": "$5.12", - "netchange": "-0.33", - "pctchange": "-6.055%", - "volume": "58401", - "marketCap": "127470049.00", + "lastsale": "$5.19", + "netchange": "0.07", + "pctchange": "1.367%", + "volume": "136510", + "marketCap": "129212804.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -5490,11 +5462,11 @@ { "symbol": "AZI", "name": "Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares", - "lastsale": "$0.92", - "netchange": "0.082", - "pctchange": "9.785%", - "volume": "164454", - "marketCap": "96582704.00", + "lastsale": "$1.07", + "netchange": "0.15", + "pctchange": "16.304%", + "volume": "258706", + "marketCap": "112329884.00", "country": "China", "ipoyear": "2024", "industry": "Automotive Aftermarket", @@ -5504,11 +5476,11 @@ { "symbol": "AZN", "name": "AstraZeneca PLC American Depositary Shares", - "lastsale": "$71.15", - "netchange": "-1.68", - "pctchange": "-2.307%", - "volume": "7411322", - "marketCap": "220606929833.00", + "lastsale": "$71.42", + "netchange": "0.27", + "pctchange": "0.379%", + "volume": "3474295", + "marketCap": "221444088949.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5518,11 +5490,11 @@ { "symbol": "AZPN", "name": "Aspen Technology Inc. Common Stock", - "lastsale": "$234.73", - "netchange": "-6.10", - "pctchange": "-2.533%", - "volume": "133226", - "marketCap": "14847740052.00", + "lastsale": "$233.67", + "netchange": "-1.06", + "pctchange": "-0.452%", + "volume": "196777", + "marketCap": "14780690231.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -5532,11 +5504,11 @@ { "symbol": "AZTA", "name": "Azenta Inc.", - "lastsale": "$41.09", - "netchange": "-1.02", - "pctchange": "-2.422%", - "volume": "407058", - "marketCap": "2009942867.00", + "lastsale": "$41.22", + "netchange": "0.13", + "pctchange": "0.316%", + "volume": "497990", + "marketCap": "2016301898.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -5546,25 +5518,39 @@ { "symbol": "BACK", "name": "IMAC Holdings Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "-0.08", - "pctchange": "-6.723%", - "volume": "40634", - "marketCap": "1274636.00", + "lastsale": "$1.13", + "netchange": "0.02", + "pctchange": "1.802%", + "volume": "21383", + "marketCap": "1297603.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", "sector": "Health Care", "url": "/market-activity/stocks/back" }, + { + "symbol": "BACQU", + "name": "Bleichroeder Acquisition Corp. I Unit", + "lastsale": "$9.985", + "netchange": "-0.015", + "pctchange": "-0.15%", + "volume": "5445521", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/bacqu" + }, { "symbol": "BAER", "name": "Bridger Aerospace Group Holdings Inc. Common Stock", - "lastsale": "$3.38", - "netchange": "0.04", - "pctchange": "1.198%", - "volume": "79355", - "marketCap": "179698467.00", + "lastsale": "$3.39", + "netchange": "0.01", + "pctchange": "0.296%", + "volume": "569824", + "marketCap": "180230120.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5574,11 +5560,11 @@ { "symbol": "BAERW", "name": "Bridger Aerospace Group Holdings Inc. Warrant", - "lastsale": "$0.1015", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "440", - "marketCap": "5396271.00", + "lastsale": "$0.1195", + "netchange": "0.018", + "pctchange": "17.734%", + "volume": "162", + "marketCap": "6353245.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5588,11 +5574,11 @@ { "symbol": "BAFN", "name": "BayFirst Financial Corp. Common Stock", - "lastsale": "$13.48", - "netchange": "0.67", - "pctchange": "5.23%", - "volume": "13692", - "marketCap": "55729272.00", + "lastsale": "$13.44", + "netchange": "-0.04", + "pctchange": "-0.297%", + "volume": "8685", + "marketCap": "55563903.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5602,11 +5588,11 @@ { "symbol": "BAND", "name": "Bandwidth Inc. Class A Common Stock", - "lastsale": "$19.50", - "netchange": "0.66", - "pctchange": "3.503%", - "volume": "900240", - "marketCap": "532320594.00", + "lastsale": "$18.70", + "netchange": "-0.80", + "pctchange": "-4.103%", + "volume": "434522", + "marketCap": "510481800.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -5616,11 +5602,11 @@ { "symbol": "BANF", "name": "BancFirst Corporation Common Stock", - "lastsale": "$108.71", - "netchange": "-2.19", - "pctchange": "-1.975%", - "volume": "64926", - "marketCap": "3589835100.00", + "lastsale": "$108.41", + "netchange": "-0.30", + "pctchange": "-0.276%", + "volume": "64377", + "marketCap": "3579928463.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -5630,11 +5616,11 @@ { "symbol": "BANFP", "name": "BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities", - "lastsale": "$25.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "70", - "marketCap": "854612569.00", + "lastsale": "$25.60", + "netchange": "-0.28", + "pctchange": "-1.082%", + "volume": "200", + "marketCap": "845366374.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5645,9 +5631,9 @@ "symbol": "BANL", "name": "CBL International Limited Ordinary Shares", "lastsale": "$1.00", - "netchange": "0.03", - "pctchange": "3.093%", - "volume": "2401", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2278", "marketCap": "27500000.00", "country": "Malaysia", "ipoyear": "2023", @@ -5658,11 +5644,11 @@ { "symbol": "BANR", "name": "Banner Corporation Common Stock", - "lastsale": "$64.04", - "netchange": "-1.20", - "pctchange": "-1.839%", - "volume": "116177", - "marketCap": "2206584206.00", + "lastsale": "$64.90", + "netchange": "0.86", + "pctchange": "1.343%", + "volume": "186940", + "marketCap": "2236216661.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5672,11 +5658,11 @@ { "symbol": "BANX", "name": "ArrowMark Financial Corp. Common Stock", - "lastsale": "$20.65", - "netchange": "-0.29", - "pctchange": "-1.385%", - "volume": "15772", - "marketCap": "146669227.00", + "lastsale": "$20.74", + "netchange": "0.09", + "pctchange": "0.436%", + "volume": "13839", + "marketCap": "147308463.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -5686,11 +5672,11 @@ { "symbol": "BAOS", "name": "Baosheng Media Group Holdings Limited Ordinary shares", - "lastsale": "$1.9801", - "netchange": "-0.0299", - "pctchange": "-1.488%", - "volume": "18722", - "marketCap": "3038438.00", + "lastsale": "$1.8609", + "netchange": "-0.1192", + "pctchange": "-6.02%", + "volume": "21489", + "marketCap": "2855527.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -5700,11 +5686,11 @@ { "symbol": "BASE", "name": "Couchbase Inc. Common Stock", - "lastsale": "$16.07", - "netchange": "-0.37", - "pctchange": "-2.251%", - "volume": "242372", - "marketCap": "824781935.00", + "lastsale": "$16.25", + "netchange": "0.18", + "pctchange": "1.12%", + "volume": "238978", + "marketCap": "834020314.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -5714,11 +5700,11 @@ { "symbol": "BATRA", "name": "Atlanta Braves Holdings Inc. Series A Common Stock", - "lastsale": "$42.06", - "netchange": "-0.67", - "pctchange": "-1.568%", - "volume": "28862", - "marketCap": "2606549428.00", + "lastsale": "$42.67", + "netchange": "0.61", + "pctchange": "1.45%", + "volume": "31420", + "marketCap": "2644352451.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -5728,11 +5714,11 @@ { "symbol": "BATRK", "name": "Atlanta Braves Holdings Inc. Series C Common Stock", - "lastsale": "$39.51", - "netchange": "-0.55", - "pctchange": "-1.373%", - "volume": "266491", - "marketCap": "2448520397.00", + "lastsale": "$40.21", + "netchange": "0.70", + "pctchange": "1.772%", + "volume": "321178", + "marketCap": "2491900915.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -5742,10 +5728,10 @@ { "symbol": "BAYA", "name": "Bayview Acquisition Corp Ordinary Shares", - "lastsale": "$10.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$10.58", + "netchange": "-0.02", + "pctchange": "-0.189%", + "volume": "4350", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5757,9 +5743,9 @@ "symbol": "BAYAR", "name": "Bayview Acquisition Corp Right", "lastsale": "$0.1502", - "netchange": "-0.0398", - "pctchange": "-20.947%", - "volume": "742", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2265", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5770,11 +5756,11 @@ { "symbol": "BBCP", "name": "Concrete Pumping Holdings Inc. Common Stock", - "lastsale": "$5.55", - "netchange": "-0.06", - "pctchange": "-1.07%", - "volume": "32249", - "marketCap": "297109599.00", + "lastsale": "$5.70", + "netchange": "0.15", + "pctchange": "2.703%", + "volume": "82726", + "marketCap": "305139588.00", "country": "United States", "ipoyear": "2017", "industry": "Engineering & Construction", @@ -5784,11 +5770,11 @@ { "symbol": "BBGI", "name": "Beasley Broadcast Group Inc. Class A Common Stock", - "lastsale": "$12.58", - "netchange": "-0.62", - "pctchange": "-4.697%", - "volume": "11840", - "marketCap": "19313583.00", + "lastsale": "$12.54", + "netchange": "-0.04", + "pctchange": "-0.318%", + "volume": "4518", + "marketCap": "19252173.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -5798,11 +5784,11 @@ { "symbol": "BBIO", "name": "BridgeBio Pharma Inc. Common Stock", - "lastsale": "$23.41", - "netchange": "-0.38", - "pctchange": "-1.597%", - "volume": "1316609", - "marketCap": "4401846397.00", + "lastsale": "$25.48", + "netchange": "2.07", + "pctchange": "8.842%", + "volume": "1979632", + "marketCap": "4791074164.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5812,11 +5798,11 @@ { "symbol": "BBLG", "name": "Bone Biologics Corp Common Stock", - "lastsale": "$1.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "103877", - "marketCap": "2431926.00", + "lastsale": "$1.30", + "netchange": "-0.05", + "pctchange": "-3.704%", + "volume": "58836", + "marketCap": "2341855.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -5829,7 +5815,7 @@ "lastsale": "$32.24", "netchange": "0.00", "pctchange": "0.00%", - "volume": "27", + "volume": "325", "marketCap": "58078006.00", "country": "United States", "ipoyear": "", @@ -5840,11 +5826,11 @@ { "symbol": "BBSI", "name": "Barrett Business Services Inc. Common Stock", - "lastsale": "$36.19", - "netchange": "-0.80", - "pctchange": "-2.163%", - "volume": "99526", - "marketCap": "945924702.00", + "lastsale": "$36.29", + "netchange": "0.10", + "pctchange": "0.276%", + "volume": "94447", + "marketCap": "948538476.00", "country": "United States", "ipoyear": "1993", "industry": "Professional Services", @@ -5854,11 +5840,11 @@ { "symbol": "BCAB", "name": "BioAtla Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "-0.10", - "pctchange": "-4.95%", - "volume": "587971", - "marketCap": "92804615.00", + "lastsale": "$2.09", + "netchange": "0.17", + "pctchange": "8.854%", + "volume": "470151", + "marketCap": "101021690.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5868,11 +5854,11 @@ { "symbol": "BCAL", "name": "California BanCorp Common Stock", - "lastsale": "$14.58", - "netchange": "0.07", - "pctchange": "0.482%", - "volume": "185144", - "marketCap": "468309600.00", + "lastsale": "$14.62", + "netchange": "0.04", + "pctchange": "0.274%", + "volume": "150002", + "marketCap": "469594400.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5882,11 +5868,11 @@ { "symbol": "BCAN", "name": "Femto Technologies Inc. Common Stock", - "lastsale": "$8.05", - "netchange": "0.05", - "pctchange": "0.625%", - "volume": "5283", - "marketCap": "5233200.00", + "lastsale": "$8.12", + "netchange": "0.07", + "pctchange": "0.87%", + "volume": "19694", + "marketCap": "5278706.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5896,11 +5882,11 @@ { "symbol": "BCAX", "name": "Bicara Therapeutics Inc. Common Stock", - "lastsale": "$23.68", - "netchange": "-0.02", - "pctchange": "-0.084%", - "volume": "309780", - "marketCap": "1225698704.00", + "lastsale": "$24.01", + "netchange": "0.33", + "pctchange": "1.394%", + "volume": "306783", + "marketCap": "1242779809.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5910,11 +5896,11 @@ { "symbol": "BCBP", "name": "BCB Bancorp Inc. (NJ) Common Stock", - "lastsale": "$12.14", - "netchange": "-0.21", - "pctchange": "-1.70%", - "volume": "40501", - "marketCap": "206736358.00", + "lastsale": "$11.87", + "netchange": "-0.11", + "pctchange": "-0.918%", + "volume": "22832", + "marketCap": "202138432.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -5924,11 +5910,11 @@ { "symbol": "BCDA", "name": "BioCardia Inc. Common Stock", - "lastsale": "$2.33", - "netchange": "-0.04", - "pctchange": "-1.688%", - "volume": "44919", - "marketCap": "4948631.00", + "lastsale": "$2.39", + "netchange": "0.06", + "pctchange": "2.575%", + "volume": "21838", + "marketCap": "5076064.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5938,11 +5924,11 @@ { "symbol": "BCG", "name": "Binah Capital Group Inc. Common Stock", - "lastsale": "$2.1415", - "netchange": "-0.0169", - "pctchange": "-0.783%", - "volume": "2267", - "marketCap": "35554168.00", + "lastsale": "$2.12", + "netchange": "-0.0215", + "pctchange": "-1.004%", + "volume": "7808", + "marketCap": "35197215.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5952,11 +5938,11 @@ { "symbol": "BCGWW", "name": "Binah Capital Group Inc. Warrants", - "lastsale": "$0.0315", - "netchange": "0.0004", - "pctchange": "1.286%", - "volume": "4492", - "marketCap": "522977.00", + "lastsale": "$0.034", + "netchange": "0.0025", + "pctchange": "7.937%", + "volume": "6500", + "marketCap": "564484.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5966,11 +5952,11 @@ { "symbol": "BCLI", "name": "Brainstorm Cell Therapeutics Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "-0.06", - "pctchange": "-3.109%", - "volume": "34422", - "marketCap": "9940183.00", + "lastsale": "$1.86", + "netchange": "-0.01", + "pctchange": "-0.535%", + "volume": "33745", + "marketCap": "9887027.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5980,11 +5966,11 @@ { "symbol": "BCML", "name": "BayCom Corp Common Stock", - "lastsale": "$24.85", - "netchange": "-0.05", - "pctchange": "-0.201%", - "volume": "28589", - "marketCap": "277233235.00", + "lastsale": "$24.41", + "netchange": "-0.44", + "pctchange": "-1.771%", + "volume": "17060", + "marketCap": "272324477.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -5994,11 +5980,11 @@ { "symbol": "BCOV", "name": "Brightcove Inc. Common Stock", - "lastsale": "$2.16", - "netchange": "0.03", - "pctchange": "1.408%", - "volume": "27817", - "marketCap": "97030565.00", + "lastsale": "$2.07", + "netchange": "-0.09", + "pctchange": "-4.167%", + "volume": "67796", + "marketCap": "92987625.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -6008,11 +5994,11 @@ { "symbol": "BCOW", "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock", - "lastsale": "$10.04", - "netchange": "0.04", - "pctchange": "0.40%", - "volume": "4340", - "marketCap": "60048718.00", + "lastsale": "$9.95", + "netchange": "-0.09", + "pctchange": "-0.896%", + "volume": "8977", + "marketCap": "59510433.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -6022,11 +6008,11 @@ { "symbol": "BCPC", "name": "Balchem Corporation Common Stock", - "lastsale": "$167.33", - "netchange": "-1.55", - "pctchange": "-0.918%", - "volume": "94888", - "marketCap": "5439516118.00", + "lastsale": "$171.46", + "netchange": "4.13", + "pctchange": "2.468%", + "volume": "289695", + "marketCap": "5573772985.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -6036,11 +6022,11 @@ { "symbol": "BCRX", "name": "BioCryst Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.01", - "netchange": "-0.36", - "pctchange": "-4.301%", - "volume": "1963241", - "marketCap": "1657156347.00", + "lastsale": "$8.43", + "netchange": "0.42", + "pctchange": "5.243%", + "volume": "2887052", + "marketCap": "1744048440.00", "country": "United States", "ipoyear": "1994", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6050,10 +6036,10 @@ { "symbol": "BCSA", "name": "Blockchain Coinvestors Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$11.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "49", + "lastsale": "$11.55", + "netchange": "-0.05", + "pctchange": "-0.431%", + "volume": "20221", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -6067,7 +6053,7 @@ "lastsale": "$11.72", "netchange": "0.00", "pctchange": "0.00%", - "volume": "28", + "volume": "199", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -6078,10 +6064,10 @@ { "symbol": "BCSAW", "name": "Blockchain Coinvestors Acquisition Corp. I Warrant", - "lastsale": "$0.0218", - "netchange": "0.0049", - "pctchange": "28.994%", - "volume": "83622", + "lastsale": "$0.0025", + "netchange": "-0.0193", + "pctchange": "-88.532%", + "volume": "1063297", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -6092,11 +6078,11 @@ { "symbol": "BCTX", "name": "BriaCell Therapeutics Corp. Common Shares", - "lastsale": "$0.8132", - "netchange": "0.0433", - "pctchange": "5.624%", - "volume": "519847", - "marketCap": "29143593.00", + "lastsale": "$0.7945", + "netchange": "-0.0187", + "pctchange": "-2.30%", + "volume": "332217", + "marketCap": "28473419.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6106,11 +6092,11 @@ { "symbol": "BCTXW", "name": "BriaCell Therapeutics Corp. Warrant", - "lastsale": "$0.3099", - "netchange": "0.0012", - "pctchange": "0.389%", - "volume": "16410", - "marketCap": "11106246.00", + "lastsale": "$0.2839", + "netchange": "-0.026", + "pctchange": "-8.39%", + "volume": "223589", + "marketCap": "10174454.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6120,11 +6106,11 @@ { "symbol": "BCYC", "name": "Bicycle Therapeutics plc American Depositary Shares", - "lastsale": "$23.445", - "netchange": "-0.585", - "pctchange": "-2.434%", - "volume": "689673", - "marketCap": "1617551623.00", + "lastsale": "$22.71", + "netchange": "-0.735", + "pctchange": "-3.135%", + "volume": "665689", + "marketCap": "1566841431.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6134,11 +6120,11 @@ { "symbol": "BDMD", "name": "Baird Medical Investment Holdings Ltd Ordinary Share", - "lastsale": "$2.72", - "netchange": "-0.03", - "pctchange": "-1.091%", - "volume": "3787", - "marketCap": "79999998.00", + "lastsale": "$2.6156", + "netchange": "-0.1044", + "pctchange": "-3.838%", + "volume": "3457", + "marketCap": "76929410.00", "country": "China", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6149,9 +6135,9 @@ "symbol": "BDMDW", "name": "Baird Medical Investment Holdings Ltd Warrant", "lastsale": "$0.048", - "netchange": "0.0083", - "pctchange": "20.907%", - "volume": "190", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "1411765.00", "country": "China", "ipoyear": "", @@ -6162,11 +6148,11 @@ { "symbol": "BDRX", "name": "Biodexa Pharmaceuticals plc American Depositary Shs", - "lastsale": "$6.15", - "netchange": "-0.05", - "pctchange": "-0.806%", - "volume": "22644", - "marketCap": "3572166.00", + "lastsale": "$5.91", + "netchange": "-0.24", + "pctchange": "-3.902%", + "volume": "102370", + "marketCap": "3432764.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6176,11 +6162,11 @@ { "symbol": "BDSX", "name": "Biodesix Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "0.04", - "pctchange": "2.41%", - "volume": "132904", - "marketCap": "246801113.00", + "lastsale": "$1.30", + "netchange": "-0.40", + "pctchange": "-23.529%", + "volume": "555068", + "marketCap": "188730263.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -6190,11 +6176,11 @@ { "symbol": "BDTX", "name": "Black Diamond Therapeutics Inc. Common Stock", - "lastsale": "$2.74", - "netchange": "-0.13", - "pctchange": "-4.53%", - "volume": "656727", - "marketCap": "154823412.00", + "lastsale": "$2.89", + "netchange": "0.15", + "pctchange": "5.474%", + "volume": "416089", + "marketCap": "163299147.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6207,7 +6193,7 @@ "lastsale": "$10.005", "netchange": "0.00", "pctchange": "0.00%", - "volume": "258525", + "volume": "54742", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6218,11 +6204,11 @@ { "symbol": "BEAM", "name": "Beam Therapeutics Inc. Common Stock", - "lastsale": "$21.91", - "netchange": "-0.59", - "pctchange": "-2.622%", - "volume": "1127623", - "marketCap": "1805726212.00", + "lastsale": "$22.93", + "netchange": "1.02", + "pctchange": "4.655%", + "volume": "778406", + "marketCap": "1889790144.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6232,11 +6218,11 @@ { "symbol": "BEAT", "name": "Heartbeam Inc. Common Stock", - "lastsale": "$2.42", - "netchange": "-0.28", - "pctchange": "-10.37%", - "volume": "71649", - "marketCap": "64280309.00", + "lastsale": "$2.49", + "netchange": "0.07", + "pctchange": "2.893%", + "volume": "47940", + "marketCap": "66139656.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -6247,9 +6233,9 @@ "symbol": "BEATW", "name": "Heartbeam Inc. Warrant", "lastsale": "$0.78", - "netchange": "0.0101", - "pctchange": "1.312%", - "volume": "30477", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1131", "marketCap": "20718447.00", "country": "United States", "ipoyear": "2021", @@ -6260,11 +6246,11 @@ { "symbol": "BECN", "name": "Beacon Roofing Supply Inc. Common Stock", - "lastsale": "$92.07", - "netchange": "-3.40", - "pctchange": "-3.561%", - "volume": "1353391", - "marketCap": "5696497404.00", + "lastsale": "$93.34", + "netchange": "1.27", + "pctchange": "1.379%", + "volume": "653844", + "marketCap": "5775074049.00", "country": "United States", "ipoyear": "2004", "industry": "RETAIL: Building Materials", @@ -6275,9 +6261,9 @@ "symbol": "BEEM", "name": "Beam Global Common Stock", "lastsale": "$5.03", - "netchange": "-0.07", - "pctchange": "-1.373%", - "volume": "55503", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "49201", "marketCap": "73544339.00", "country": "United States", "ipoyear": "", @@ -6288,11 +6274,11 @@ { "symbol": "BELFA", "name": "Bel Fuse Inc. Class A Common Stock", - "lastsale": "$101.35", - "netchange": "-0.62", - "pctchange": "-0.608%", - "volume": "5303", - "marketCap": "1271467270.00", + "lastsale": "$98.96", + "netchange": "-2.39", + "pctchange": "-2.358%", + "volume": "14273", + "marketCap": "1241483977.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6302,11 +6288,11 @@ { "symbol": "BELFB", "name": "Bel Fuse Inc. Class B Common Stock", - "lastsale": "$75.42", - "netchange": "-1.48", - "pctchange": "-1.925%", - "volume": "146669", - "marketCap": "946167356.00", + "lastsale": "$74.15", + "netchange": "-1.27", + "pctchange": "-1.684%", + "volume": "122695", + "marketCap": "930234811.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6316,11 +6302,11 @@ { "symbol": "BENF", "name": "Beneficient Class A Common Stock", - "lastsale": "$1.26", - "netchange": "0.01", - "pctchange": "0.80%", - "volume": "148460", - "marketCap": "5349482.00", + "lastsale": "$1.34", + "netchange": "0.08", + "pctchange": "6.349%", + "volume": "181926", + "marketCap": "5689132.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6330,11 +6316,11 @@ { "symbol": "BENFW", "name": "Beneficient Warrant", - "lastsale": "$0.0088", - "netchange": "0.0001", - "pctchange": "1.149%", - "volume": "6149", - "marketCap": "37361.00", + "lastsale": "$0.0085", + "netchange": "-0.0003", + "pctchange": "-3.409%", + "volume": "6085", + "marketCap": "36088.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6344,11 +6330,11 @@ { "symbol": "BETR", "name": "Better Home & Finance Holding Company Class A Common Stock", - "lastsale": "$15.58", - "netchange": "-0.58", - "pctchange": "-3.589%", - "volume": "60075", - "marketCap": "235704133.00", + "lastsale": "$14.95", + "netchange": "-0.63", + "pctchange": "-4.044%", + "volume": "21285", + "marketCap": "226173093.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -6361,7 +6347,7 @@ "lastsale": "$0.117", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1100", + "volume": "1", "marketCap": "1770050.00", "country": "United Kingdom", "ipoyear": "2021", @@ -6372,11 +6358,11 @@ { "symbol": "BFC", "name": "Bank First Corporation Common Stock", - "lastsale": "$92.01", - "netchange": "-1.54", - "pctchange": "-1.646%", - "volume": "12238", - "marketCap": "921363941.00", + "lastsale": "$92.38", + "netchange": "0.37", + "pctchange": "0.402%", + "volume": "9143", + "marketCap": "925069024.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6386,11 +6372,11 @@ { "symbol": "BFIN", "name": "BankFinancial Corporation Common Stock", - "lastsale": "$12.19", - "netchange": "-0.06", - "pctchange": "-0.49%", - "volume": "3116", - "marketCap": "151895665.00", + "lastsale": "$12.23", + "netchange": "0.04", + "pctchange": "0.328%", + "volume": "10343", + "marketCap": "152394092.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -6400,11 +6386,11 @@ { "symbol": "BFRG", "name": "Bullfrog AI Holdings Inc. Common Stock", - "lastsale": "$2.28", - "netchange": "-0.07", - "pctchange": "-2.979%", - "volume": "44826", - "marketCap": "17899254.00", + "lastsale": "$2.29", + "netchange": "0.01", + "pctchange": "0.439%", + "volume": "56887", + "marketCap": "17977760.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6414,11 +6400,11 @@ { "symbol": "BFRGW", "name": "Bullfrog AI Holdings Inc. Warrants", - "lastsale": "$0.2252", - "netchange": "0.0265", - "pctchange": "13.337%", - "volume": "2301", - "marketCap": "1767944.00", + "lastsale": "$0.182", + "netchange": "-0.0433", + "pctchange": "-19.219%", + "volume": "1850", + "marketCap": "1428800.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6428,11 +6414,11 @@ { "symbol": "BFRI", "name": "Biofrontera Inc. Common Stock", - "lastsale": "$1.23", - "netchange": "0.2961", - "pctchange": "31.706%", - "volume": "132653097", - "marketCap": "6818527.00", + "lastsale": "$1.09", + "netchange": "-0.14", + "pctchange": "-11.382%", + "volume": "3369894", + "marketCap": "6042435.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6442,11 +6428,11 @@ { "symbol": "BFRIW", "name": "Biofrontera Inc. Warrants", - "lastsale": "$0.1898", - "netchange": "0.1508", - "pctchange": "386.667%", - "volume": "391312", - "marketCap": "1052160.00", + "lastsale": "$0.0657", + "netchange": "-0.1241", + "pctchange": "-65.385%", + "volume": "48919", + "marketCap": "364209.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6456,11 +6442,11 @@ { "symbol": "BFST", "name": "Business First Bancshares Inc. Common Stock", - "lastsale": "$26.19", - "netchange": "-0.94", - "pctchange": "-3.465%", - "volume": "77729", - "marketCap": "667901963.00", + "lastsale": "$26.31", + "netchange": "0.12", + "pctchange": "0.458%", + "volume": "101024", + "marketCap": "670962224.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6470,11 +6456,11 @@ { "symbol": "BGC", "name": "BGC Group Inc. Class A Common Stock", - "lastsale": "$9.37", - "netchange": "-0.18", - "pctchange": "-1.885%", - "volume": "3378123", - "marketCap": "4559474411.00", + "lastsale": "$9.92", + "netchange": "0.55", + "pctchange": "5.87%", + "volume": "3955168", + "marketCap": "4827106313.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -6484,11 +6470,11 @@ { "symbol": "BGFV", "name": "Big 5 Sporting Goods Corporation Common Stock", - "lastsale": "$1.63", - "netchange": "-0.035", - "pctchange": "-2.102%", - "volume": "218226", - "marketCap": "37015450.00", + "lastsale": "$1.70", + "netchange": "0.07", + "pctchange": "4.294%", + "volume": "160912", + "marketCap": "38589660.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -6498,11 +6484,11 @@ { "symbol": "BGLC", "name": "BioNexus Gene Lab Corp Common stock", - "lastsale": "$0.36", - "netchange": "-0.001", - "pctchange": "-0.277%", - "volume": "50379", - "marketCap": "6468359.00", + "lastsale": "$0.3771", + "netchange": "0.0171", + "pctchange": "4.75%", + "volume": "50497", + "marketCap": "6775606.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical Specialities", @@ -6512,11 +6498,11 @@ { "symbol": "BGM", "name": "BGM Group Ltd. Class A Ordinary Shares", - "lastsale": "$7.00", - "netchange": "-0.41", - "pctchange": "-5.533%", - "volume": "2850", - "marketCap": "50050000.00", + "lastsale": "$7.15", + "netchange": "0.15", + "pctchange": "2.143%", + "volume": "25650", + "marketCap": "51122500.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6526,11 +6512,11 @@ { "symbol": "BGNE", "name": "BeiGene Ltd. American Depositary Shares", - "lastsale": "$202.64", - "netchange": "-3.35", - "pctchange": "-1.626%", - "volume": "216786", - "marketCap": "21503677759.00", + "lastsale": "$204.21", + "netchange": "1.57", + "pctchange": "0.775%", + "volume": "463006", + "marketCap": "21670282448.00", "country": "Cayman Islands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6540,11 +6526,11 @@ { "symbol": "BHAT", "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares", - "lastsale": "$0.286", - "netchange": "-0.002", - "pctchange": "-0.694%", - "volume": "233827", - "marketCap": "16701908.00", + "lastsale": "$0.2759", + "netchange": "-0.0101", + "pctchange": "-3.531%", + "volume": "90635", + "marketCap": "16112086.00", "country": "China", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -6554,11 +6540,11 @@ { "symbol": "BHF", "name": "Brighthouse Financial Inc. Common Stock", - "lastsale": "$47.30", - "netchange": "-1.39", - "pctchange": "-2.855%", - "volume": "292550", - "marketCap": "2873756388.00", + "lastsale": "$47.74", + "netchange": "0.44", + "pctchange": "0.93%", + "volume": "415799", + "marketCap": "2900489005.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6568,11 +6554,11 @@ { "symbol": "BHFAL", "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058", - "lastsale": "$24.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "19895", - "marketCap": "1511608011.00", + "lastsale": "$24.53", + "netchange": "-0.35", + "pctchange": "-1.407%", + "volume": "7127", + "marketCap": "1490343429.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6582,11 +6568,11 @@ { "symbol": "BHFAM", "name": "Brighthouse Financial Inc. Depositary shares each representing a 1/1000th Interest in a Share of 4.625% Non-Cumulative Preferred Stock Series D", - "lastsale": "$17.27", - "netchange": "-0.33", - "pctchange": "-1.875%", - "volume": "68315", - "marketCap": "1049255239.00", + "lastsale": "$17.23", + "netchange": "-0.04", + "pctchange": "-0.232%", + "volume": "22286", + "marketCap": "1046825001.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6596,11 +6582,11 @@ { "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": "$20.26", - "netchange": "-0.57", - "pctchange": "-2.736%", - "volume": "96330", - "marketCap": "1230915527.00", + "lastsale": "$20.10", + "netchange": "-0.16", + "pctchange": "-0.79%", + "volume": "41937", + "marketCap": "1221194575.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6610,11 +6596,11 @@ { "symbol": "BHFAO", "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B", - "lastsale": "$24.70", - "netchange": "-0.35", - "pctchange": "-1.397%", - "volume": "59020", - "marketCap": "1500671940.00", + "lastsale": "$24.86", + "netchange": "0.16", + "pctchange": "0.648%", + "volume": "41226", + "marketCap": "1510392892.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6624,11 +6610,11 @@ { "symbol": "BHFAP", "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A", - "lastsale": "$24.80", - "netchange": "-0.305", - "pctchange": "-1.215%", - "volume": "39028", - "marketCap": "1506747535.00", + "lastsale": "$24.83", + "netchange": "0.03", + "pctchange": "0.121%", + "volume": "19349", + "marketCap": "1508570214.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6638,11 +6624,11 @@ { "symbol": "BHIL", "name": "Benson Hill Inc. Common Stock", - "lastsale": "$6.82", - "netchange": "-0.16", - "pctchange": "-2.292%", - "volume": "9677", - "marketCap": "41735604.00", + "lastsale": "$6.95", + "netchange": "0.13", + "pctchange": "1.906%", + "volume": "5268", + "marketCap": "42531151.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6652,11 +6638,11 @@ { "symbol": "BHRB", "name": "Burke & Herbert Financial Services Corp. Common Stock", - "lastsale": "$63.34", - "netchange": "-1.57", - "pctchange": "-2.419%", - "volume": "23987", - "marketCap": "946614210.00", + "lastsale": "$62.90", + "netchange": "-0.44", + "pctchange": "-0.695%", + "volume": "24380", + "marketCap": "940038424.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6666,11 +6652,11 @@ { "symbol": "BIAF", "name": "bioAffinity Technologies Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "0.06", - "pctchange": "4.38%", - "volume": "84052", - "marketCap": "19232306.00", + "lastsale": "$1.37", + "netchange": "-0.06", + "pctchange": "-4.196%", + "volume": "76560", + "marketCap": "18425356.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -6680,11 +6666,11 @@ { "symbol": "BIAFW", "name": "bioAffinity Technologies Inc. Warrant", - "lastsale": "$0.7821", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", - "marketCap": "10518592.00", + "lastsale": "$1.00", + "netchange": "0.2179", + "pctchange": "27.861%", + "volume": "7212", + "marketCap": "13449165.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -6694,11 +6680,11 @@ { "symbol": "BIDU", "name": "Baidu Inc. ADS", - "lastsale": "$91.23", - "netchange": "-0.99", - "pctchange": "-1.074%", - "volume": "2672421", - "marketCap": "31989701428.00", + "lastsale": "$90.02", + "netchange": "-1.21", + "pctchange": "-1.326%", + "volume": "2812462", + "marketCap": "31565416229.00", "country": "China", "ipoyear": "2005", "industry": "Computer Software: Programming Data Processing", @@ -6708,11 +6694,11 @@ { "symbol": "BIGC", "name": "BigCommerce Holdings Inc. Series 1 Common Stock", - "lastsale": "$5.24", - "netchange": "-0.16", - "pctchange": "-2.963%", - "volume": "618832", - "marketCap": "407425992.00", + "lastsale": "$5.26", + "netchange": "0.02", + "pctchange": "0.382%", + "volume": "631598", + "marketCap": "408981054.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -6722,11 +6708,11 @@ { "symbol": "BIIB", "name": "Biogen Inc. Common Stock", - "lastsale": "$174.00", - "netchange": "-7.18", - "pctchange": "-3.963%", - "volume": "1754121", - "marketCap": "25345125708.00", + "lastsale": "$173.79", + "netchange": "-0.21", + "pctchange": "-0.121%", + "volume": "1455987", + "marketCap": "25324564099.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6736,11 +6722,11 @@ { "symbol": "BILI", "name": "Bilibili Inc. American Depositary Shares", - "lastsale": "$22.12", - "netchange": "-0.10", - "pctchange": "-0.45%", - "volume": "2596312", - "marketCap": "9116908991.00", + "lastsale": "$21.90", + "netchange": "-0.22", + "pctchange": "-0.995%", + "volume": "2738572", + "marketCap": "9026234489.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -6750,11 +6736,11 @@ { "symbol": "BIOA", "name": "BioAge Labs Inc. Common Stock", - "lastsale": "$23.60", - "netchange": "-1.04", - "pctchange": "-4.221%", - "volume": "178048", - "marketCap": "794545542.00", + "lastsale": "$21.91", + "netchange": "-1.69", + "pctchange": "-7.161%", + "volume": "233944", + "marketCap": "737648001.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6764,11 +6750,11 @@ { "symbol": "BIOR", "name": "Biora Therapeutics Inc. Common Stock", - "lastsale": "$3.43", - "netchange": "-0.05", - "pctchange": "-1.437%", - "volume": "43481", - "marketCap": "12614672.00", + "lastsale": "$3.3494", + "netchange": "-0.0806", + "pctchange": "-2.35%", + "volume": "28878", + "marketCap": "12318246.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6778,11 +6764,11 @@ { "symbol": "BIOX", "name": "Bioceres Crop Solutions Corp. Ordinary Shares", - "lastsale": "$6.72", - "netchange": "-0.08", - "pctchange": "-1.176%", - "volume": "103767", - "marketCap": "421994321.00", + "lastsale": "$6.49", + "netchange": "-0.23", + "pctchange": "-3.423%", + "volume": "349775", + "marketCap": "407886655.00", "country": "Argentina", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -6792,11 +6778,11 @@ { "symbol": "BIRD", "name": "Allbirds Inc. Class A Common Stock", - "lastsale": "$11.03", - "netchange": "-0.24", - "pctchange": "-2.13%", - "volume": "32510", - "marketCap": "86991327.00", + "lastsale": "$11.06", + "netchange": "0.03", + "pctchange": "0.272%", + "volume": "19269", + "marketCap": "87227931.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -6806,11 +6792,11 @@ { "symbol": "BITF", "name": "Bitfarms Ltd. Common Stock", - "lastsale": "$1.925", - "netchange": "-0.215", - "pctchange": "-10.047%", - "volume": "32279385", - "marketCap": "868725550.00", + "lastsale": "$1.86", + "netchange": "-0.065", + "pctchange": "-3.377%", + "volume": "21783861", + "marketCap": "839391960.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6820,11 +6806,11 @@ { "symbol": "BIVI", "name": "BioVie Inc. Class A Common Stock", - "lastsale": "$2.74", - "netchange": "-0.10", - "pctchange": "-3.521%", - "volume": "2100548", - "marketCap": "21801248.00", + "lastsale": "$2.77", + "netchange": "0.03", + "pctchange": "1.095%", + "volume": "1274526", + "marketCap": "22039948.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6834,11 +6820,11 @@ { "symbol": "BJDX", "name": "Bluejay Diagnostics Inc. Common Stock", - "lastsale": "$0.0865", - "netchange": "-0.007", - "pctchange": "-7.487%", - "volume": "2099360", - "marketCap": "540815.00", + "lastsale": "$0.0839", + "netchange": "-0.0026", + "pctchange": "-3.006%", + "volume": "1394999", + "marketCap": "524559.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -6848,11 +6834,11 @@ { "symbol": "BJRI", "name": "BJ's Restaurants Inc. Common Stock", - "lastsale": "$37.09", - "netchange": "-0.35", - "pctchange": "-0.935%", - "volume": "523708", - "marketCap": "858801184.00", + "lastsale": "$33.99", + "netchange": "-3.10", + "pctchange": "-8.358%", + "volume": "1044614", + "marketCap": "787022169.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -6873,14 +6859,28 @@ "sector": "", "url": "/market-activity/stocks/bkhar" }, + { + "symbol": "BKHAU", + "name": "Black Hawk Acquisition Corporation Units", + "lastsale": "$10.48", + "netchange": "-0.02", + "pctchange": "-0.19%", + "volume": "14019", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/bkhau" + }, { "symbol": "BKNG", "name": "Booking Holdings Inc. Common Stock", - "lastsale": "$4676.25", - "netchange": "212.32", - "pctchange": "4.756%", - "volume": "513974", - "marketCap": "156768419385.00", + "lastsale": "$4749.11", + "netchange": "72.86", + "pctchange": "1.558%", + "volume": "519724", + "marketCap": "157179930675.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -6890,11 +6890,11 @@ { "symbol": "BKR", "name": "Baker Hughes Company Class A Common Stock", - "lastsale": "$38.08", - "netchange": "0.59", - "pctchange": "1.574%", - "volume": "8903203", - "marketCap": "37681142807.00", + "lastsale": "$37.85", + "netchange": "-0.23", + "pctchange": "-0.604%", + "volume": "7919819", + "marketCap": "37453551871.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -6904,11 +6904,11 @@ { "symbol": "BKYI", "name": "BIO-key International Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "0.07", - "pctchange": "5.60%", - "volume": "1019264", - "marketCap": "2616505.00", + "lastsale": "$1.24", + "netchange": "-0.08", + "pctchange": "-6.061%", + "volume": "305177", + "marketCap": "2457929.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -6918,11 +6918,11 @@ { "symbol": "BL", "name": "BlackLine Inc. Common Stock", - "lastsale": "$55.37", - "netchange": "-0.76", - "pctchange": "-1.354%", - "volume": "546244", - "marketCap": "3442634401.00", + "lastsale": "$55.51", + "netchange": "0.14", + "pctchange": "0.253%", + "volume": "395806", + "marketCap": "3451338913.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -6932,10 +6932,10 @@ { "symbol": "BLAC", "name": "Bellevue Life Sciences Acquisition Corp. Common Stock", - "lastsale": "$11.05", - "netchange": "0.02", - "pctchange": "0.181%", - "volume": "276", + "lastsale": "$11.03", + "netchange": "-0.02", + "pctchange": "-0.181%", + "volume": "157", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -6988,11 +6988,11 @@ { "symbol": "BLBD", "name": "Blue Bird Corporation Common Stock", - "lastsale": "$42.11", - "netchange": "-0.78", - "pctchange": "-1.819%", - "volume": "621140", - "marketCap": "1362496211.00", + "lastsale": "$42.07", + "netchange": "-0.04", + "pctchange": "-0.095%", + "volume": "410764", + "marketCap": "1361201985.00", "country": "United States", "ipoyear": "2014", "industry": "Construction/Ag Equipment/Trucks", @@ -7002,11 +7002,11 @@ { "symbol": "BLBX", "name": "Blackboxstocks Inc. Common Stock", - "lastsale": "$2.7082", - "netchange": "-0.2245", - "pctchange": "-7.655%", - "volume": "8354", - "marketCap": "9525907.00", + "lastsale": "$2.78", + "netchange": "0.0718", + "pctchange": "2.651%", + "volume": "8832", + "marketCap": "9778458.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -7016,11 +7016,11 @@ { "symbol": "BLDE", "name": "Blade Air Mobility Inc. Class A Common Stock", - "lastsale": "$3.595", - "netchange": "-0.145", - "pctchange": "-3.877%", - "volume": "413290", - "marketCap": "280173036.00", + "lastsale": "$3.60", + "netchange": "0.005", + "pctchange": "0.139%", + "volume": "258368", + "marketCap": "280562706.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -7030,11 +7030,11 @@ { "symbol": "BLDEW", "name": "Blade Air Mobility Inc. Warrants", - "lastsale": "$0.25", - "netchange": "-0.04", - "pctchange": "-13.793%", - "volume": "5708", - "marketCap": "19483521.00", + "lastsale": "$0.27", + "netchange": "0.02", + "pctchange": "8.00%", + "volume": "3902", + "marketCap": "21042203.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -7044,11 +7044,11 @@ { "symbol": "BLDP", "name": "Ballard Power Systems Inc. Common Shares", - "lastsale": "$1.58", - "netchange": "-0.02", - "pctchange": "-1.25%", - "volume": "2981280", - "marketCap": "473065239.00", + "lastsale": "$1.62", + "netchange": "0.04", + "pctchange": "2.532%", + "volume": "4095519", + "marketCap": "485041574.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -7058,10 +7058,10 @@ { "symbol": "BLEU", "name": "bleuacacia ltd Class A Ordinary Shares", - "lastsale": "$11.05", - "netchange": "-0.10", - "pctchange": "-0.897%", - "volume": "202", + "lastsale": "$11.03", + "netchange": "-0.02", + "pctchange": "-0.181%", + "volume": "4813", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7072,10 +7072,10 @@ { "symbol": "BLEUR", "name": "bleuacacia ltd Rights", - "lastsale": "$0.0153", - "netchange": "-0.0054", - "pctchange": "-26.087%", - "volume": "7329", + "lastsale": "$0.0247", + "netchange": "0.0094", + "pctchange": "61.438%", + "volume": "8308", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7087,9 +7087,9 @@ "symbol": "BLEUW", "name": "bleuacacia ltd Warrants", "lastsale": "$0.0179", - "netchange": "0.0079", - "pctchange": "79.00%", - "volume": "2206", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7100,11 +7100,11 @@ { "symbol": "BLFS", "name": "BioLife Solutions Inc. Common Stock", - "lastsale": "$23.40", - "netchange": "-0.66", - "pctchange": "-2.743%", - "volume": "341939", - "marketCap": "1079633903.00", + "lastsale": "$24.07", + "netchange": "0.67", + "pctchange": "2.863%", + "volume": "216491", + "marketCap": "1110546498.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -7114,11 +7114,11 @@ { "symbol": "BLFY", "name": "Blue Foundry Bancorp Common Stock", - "lastsale": "$9.83", - "netchange": "-0.24", - "pctchange": "-2.383%", - "volume": "25453", - "marketCap": "228189678.00", + "lastsale": "$9.95", + "netchange": "0.12", + "pctchange": "1.221%", + "volume": "39272", + "marketCap": "230975310.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -7128,11 +7128,11 @@ { "symbol": "BLIN", "name": "Bridgeline Digital Inc. Common Stock", - "lastsale": "$1.1081", - "netchange": "-0.0119", - "pctchange": "-1.063%", - "volume": "13152", - "marketCap": "11543753.00", + "lastsale": "$1.12", + "netchange": "0.0119", + "pctchange": "1.074%", + "volume": "11682", + "marketCap": "11667722.00", "country": "United States", "ipoyear": "2007", "industry": "Computer Software: Prepackaged Software", @@ -7142,11 +7142,11 @@ { "symbol": "BLKB", "name": "Blackbaud Inc. Common Stock", - "lastsale": "$75.51", - "netchange": "1.22", - "pctchange": "1.642%", - "volume": "282769", - "marketCap": "3898304933.00", + "lastsale": "$77.72", + "netchange": "2.21", + "pctchange": "2.927%", + "volume": "386738", + "marketCap": "3941777934.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -7156,11 +7156,11 @@ { "symbol": "BLMN", "name": "Bloomin' Brands Inc. Common Stock", - "lastsale": "$16.59", - "netchange": "-0.43", - "pctchange": "-2.526%", - "volume": "1527495", - "marketCap": "1409646560.00", + "lastsale": "$16.25", + "netchange": "-0.34", + "pctchange": "-2.049%", + "volume": "1639865", + "marketCap": "1380756878.00", "country": "United States", "ipoyear": "2012", "industry": "Restaurants", @@ -7171,9 +7171,9 @@ "symbol": "BLMZ", "name": "BloomZ Inc. Ordinary Shares", "lastsale": "$0.86", - "netchange": "0.03", - "pctchange": "3.614%", - "volume": "202039", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "34994", "marketCap": "11549800.00", "country": "Japan", "ipoyear": "2024", @@ -7184,11 +7184,11 @@ { "symbol": "BLNK", "name": "Blink Charging Co. Common Stock", - "lastsale": "$1.98", - "netchange": "-0.10", - "pctchange": "-4.808%", - "volume": "4111705", - "marketCap": "200279869.00", + "lastsale": "$2.04", + "netchange": "0.06", + "pctchange": "3.03%", + "volume": "3281558", + "marketCap": "206348956.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -7198,11 +7198,11 @@ { "symbol": "BLRX", "name": "BioLineRx Ltd. American Depositary Shares", - "lastsale": "$0.4102", - "netchange": "-0.0187", - "pctchange": "-4.36%", - "volume": "241299", - "marketCap": "32791388.00", + "lastsale": "$0.4261", + "netchange": "0.0159", + "pctchange": "3.876%", + "volume": "672886", + "marketCap": "34062434.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7212,11 +7212,11 @@ { "symbol": "BLTE", "name": "Belite Bio Inc American Depositary Shares", - "lastsale": "$66.61", - "netchange": "6.06", - "pctchange": "10.008%", - "volume": "122150", - "marketCap": "1941644465.00", + "lastsale": "$69.90", + "netchange": "3.29", + "pctchange": "4.939%", + "volume": "134196", + "marketCap": "2037546136.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7226,11 +7226,11 @@ { "symbol": "BLUE", "name": "bluebird bio Inc. Common Stock", - "lastsale": "$0.464", - "netchange": "-0.0248", - "pctchange": "-5.074%", - "volume": "4179958", - "marketCap": "89975903.00", + "lastsale": "$0.466", + "netchange": "0.002", + "pctchange": "0.431%", + "volume": "3427519", + "marketCap": "90363731.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7240,11 +7240,11 @@ { "symbol": "BLZE", "name": "Backblaze Inc. Class A Common Stock", - "lastsale": "$7.22", - "netchange": "-0.40", - "pctchange": "-5.249%", - "volume": "201931", - "marketCap": "309738000.00", + "lastsale": "$7.17", + "netchange": "-0.05", + "pctchange": "-0.693%", + "volume": "135506", + "marketCap": "307593000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7254,11 +7254,11 @@ { "symbol": "BMBL", "name": "Bumble Inc. Class A Common Stock", - "lastsale": "$7.08", - "netchange": "-0.05", - "pctchange": "-0.701%", - "volume": "1750604", - "marketCap": "895901012.00", + "lastsale": "$7.31", + "netchange": "0.23", + "pctchange": "3.249%", + "volume": "3602150", + "marketCap": "925005141.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -7268,11 +7268,11 @@ { "symbol": "BMEA", "name": "Biomea Fusion Inc. Common Stock", - "lastsale": "$9.37", - "netchange": "-0.97", - "pctchange": "-9.381%", - "volume": "2345200", - "marketCap": "339556497.00", + "lastsale": "$9.04", + "netchange": "-0.33", + "pctchange": "-3.522%", + "volume": "1276440", + "marketCap": "327597730.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7282,11 +7282,11 @@ { "symbol": "BMR", "name": "Beamr Imaging Ltd. Ordinary Share", - "lastsale": "$3.08", - "netchange": "-0.165", - "pctchange": "-5.085%", - "volume": "136478", - "marketCap": "47770800.00", + "lastsale": "$3.10", + "netchange": "0.02", + "pctchange": "0.649%", + "volume": "108594", + "marketCap": "48081000.00", "country": "Israel", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -7297,9 +7297,9 @@ "symbol": "BMRA", "name": "Biomerica Inc. Common Stock", "lastsale": "$0.372", - "netchange": "0.0027", - "pctchange": "0.731%", - "volume": "434811", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200489", "marketCap": "6257652.00", "country": "United States", "ipoyear": "", @@ -7310,11 +7310,11 @@ { "symbol": "BMRC", "name": "Bank of Marin Bancorp Common Stock", - "lastsale": "$22.21", - "netchange": "-0.52", - "pctchange": "-2.288%", - "volume": "46664", - "marketCap": "361491359.00", + "lastsale": "$22.14", + "netchange": "-0.07", + "pctchange": "-0.315%", + "volume": "36853", + "marketCap": "360352035.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7324,11 +7324,11 @@ { "symbol": "BMRN", "name": "BioMarin Pharmaceutical Inc. Common Stock", - "lastsale": "$65.89", - "netchange": "-0.79", - "pctchange": "-1.185%", - "volume": "1843300", - "marketCap": "12544324142.00", + "lastsale": "$66.60", + "netchange": "0.71", + "pctchange": "1.078%", + "volume": "1644379", + "marketCap": "12679495945.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7338,11 +7338,11 @@ { "symbol": "BNAI", "name": "Brand Engagement Network Inc. Common Stock", - "lastsale": "$0.8565", - "netchange": "-0.0035", - "pctchange": "-0.407%", - "volume": "107516", - "marketCap": "30802454.00", + "lastsale": "$0.8303", + "netchange": "-0.0262", + "pctchange": "-3.059%", + "volume": "137157", + "marketCap": "29860219.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -7366,11 +7366,11 @@ { "symbol": "BNGO", "name": "Bionano Genomics Inc. Common Stock", - "lastsale": "$0.2898", - "netchange": "-0.0491", - "pctchange": "-14.488%", - "volume": "5512249", - "marketCap": "24921968.00", + "lastsale": "$0.2819", + "netchange": "-0.0079", + "pctchange": "-2.726%", + "volume": "2130656", + "marketCap": "24242591.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7383,7 +7383,7 @@ "lastsale": "$11.09", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7422,11 +7422,11 @@ { "symbol": "BNOX", "name": "Bionomics Limited American Depository Shares", - "lastsale": "$0.199", - "netchange": "0.0016", - "pctchange": "0.811%", - "volume": "870454", - "marketCap": "3446749.00", + "lastsale": "$0.1969", + "netchange": "-0.0021", + "pctchange": "-1.055%", + "volume": "485623", + "marketCap": "3410377.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7436,11 +7436,11 @@ { "symbol": "BNR", "name": "Burning Rock Biotech Limited American Depositary Shares", - "lastsale": "$2.81", - "netchange": "-0.02", - "pctchange": "-0.707%", - "volume": "14643", - "marketCap": "28827020.00", + "lastsale": "$2.80", + "netchange": "-0.01", + "pctchange": "-0.356%", + "volume": "5306", + "marketCap": "28724433.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -7450,11 +7450,11 @@ { "symbol": "BNRG", "name": "Brenmiller Energy Ltd Ordinary Shares", - "lastsale": "$0.866", - "netchange": "0.025", - "pctchange": "2.973%", - "volume": "116595", - "marketCap": "1863411.00", + "lastsale": "$0.86", + "netchange": "-0.006", + "pctchange": "-0.693%", + "volume": "105934", + "marketCap": "1850501.00", "country": "Israel", "ipoyear": "", "industry": "Building Products", @@ -7464,11 +7464,11 @@ { "symbol": "BNTC", "name": "Benitec Biopharma Inc. Common Stock", - "lastsale": "$10.51", - "netchange": "-0.05", - "pctchange": "-0.473%", - "volume": "13902", - "marketCap": "110940701.00", + "lastsale": "$10.92", + "netchange": "0.41", + "pctchange": "3.901%", + "volume": "43361", + "marketCap": "115268550.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7478,11 +7478,11 @@ { "symbol": "BNTX", "name": "BioNTech SE American Depositary Share", - "lastsale": "$113.10", - "netchange": "-0.84", - "pctchange": "-0.737%", - "volume": "704344", - "marketCap": "26886780629.00", + "lastsale": "$111.48", + "netchange": "-1.62", + "pctchange": "-1.432%", + "volume": "984795", + "marketCap": "26501664938.00", "country": "Germany", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7493,9 +7493,9 @@ "symbol": "BNZI", "name": "Banzai International Inc. Class A Common Stock", "lastsale": "$2.44", - "netchange": "-0.14", - "pctchange": "-5.426%", - "volume": "192607", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "71797", "marketCap": "1831618.00", "country": "United States", "ipoyear": "2021", @@ -7523,7 +7523,7 @@ "lastsale": "$11.48", "netchange": "0.00", "pctchange": "0.00%", - "volume": "28", + "volume": "79", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7531,27 +7531,13 @@ "sector": "Finance", "url": "/market-activity/stocks/bocn" }, - { - "symbol": "BOCNU", - "name": "Blue Ocean Acquisition Corp Unit", - "lastsale": "$11.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "98", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/bocnu" - }, { "symbol": "BOCNW", "name": "Blue Ocean Acquisition Corp Warrants", - "lastsale": "$0.0263", - "netchange": "0.0013", - "pctchange": "5.20%", - "volume": "1200", + "lastsale": "$0.0201", + "netchange": "-0.0062", + "pctchange": "-23.574%", + "volume": "15839", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7562,11 +7548,11 @@ { "symbol": "BOF", "name": "BranchOut Food Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "0.02", - "pctchange": "1.242%", - "volume": "170870", - "marketCap": "11072116.00", + "lastsale": "$1.59", + "netchange": "-0.04", + "pctchange": "-2.454%", + "volume": "109092", + "marketCap": "10800407.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -7576,11 +7562,11 @@ { "symbol": "BOKF", "name": "BOK Financial Corporation Common Stock", - "lastsale": "$106.23", - "netchange": "-1.65", - "pctchange": "-1.529%", - "volume": "111473", - "marketCap": "6812298744.00", + "lastsale": "$105.43", + "netchange": "-0.80", + "pctchange": "-0.753%", + "volume": "220558", + "marketCap": "6760004704.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7590,11 +7576,11 @@ { "symbol": "BOLD", "name": "Boundless Bio Inc. Common Stock", - "lastsale": "$2.92", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "42396", - "marketCap": "64983248.00", + "lastsale": "$2.98", + "netchange": "0.06", + "pctchange": "2.055%", + "volume": "28904", + "marketCap": "66318520.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7604,11 +7590,11 @@ { "symbol": "BOLT", "name": "Bolt Biotherapeutics Inc. Common Stock", - "lastsale": "$0.6347", - "netchange": "-0.01", - "pctchange": "-1.551%", - "volume": "33021", - "marketCap": "24286696.00", + "lastsale": "$0.6585", + "netchange": "0.0238", + "pctchange": "3.75%", + "volume": "24440", + "marketCap": "25197399.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7618,11 +7604,11 @@ { "symbol": "BON", "name": "Bon Natural Life Limited Ordinary Shares", - "lastsale": "$1.38", - "netchange": "-0.10", - "pctchange": "-6.757%", - "volume": "20937", - "marketCap": "5478600.00", + "lastsale": "$1.36", + "netchange": "-0.02", + "pctchange": "-1.449%", + "volume": "2049", + "marketCap": "5399200.00", "country": "China", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -7632,11 +7618,11 @@ { "symbol": "BOOM", "name": "DMC Global Inc. Common Stock", - "lastsale": "$10.09", - "netchange": "-0.02", - "pctchange": "-0.198%", - "volume": "120783", - "marketCap": "202191230.00", + "lastsale": "$9.87", + "netchange": "-0.22", + "pctchange": "-2.18%", + "volume": "235442", + "marketCap": "197782699.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -7646,11 +7632,11 @@ { "symbol": "BOSC", "name": "B.O.S. Better Online Solutions Common Stock", - "lastsale": "$2.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4043", - "marketCap": "17014133.00", + "lastsale": "$2.9302", + "netchange": "-0.0298", + "pctchange": "-1.007%", + "volume": "4601", + "marketCap": "16842842.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -7660,11 +7646,11 @@ { "symbol": "BOTJ", "name": "Bank of the James Financial Group Inc. Common Stock", - "lastsale": "$13.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2544", - "marketCap": "59972062.00", + "lastsale": "$13.26", + "netchange": "0.06", + "pctchange": "0.455%", + "volume": "3678", + "marketCap": "60244662.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7674,10 +7660,10 @@ { "symbol": "BOWN", "name": "Bowen Acquisition Corp Ordinary Shares", - "lastsale": "$10.86", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$10.855", + "netchange": "-0.005", + "pctchange": "-0.046%", + "volume": "133950", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7688,10 +7674,10 @@ { "symbol": "BOWNR", "name": "Bowen Acquisition Corp Rights", - "lastsale": "$0.27", - "netchange": "0.012", - "pctchange": "4.651%", - "volume": "1722", + "lastsale": "$0.228", + "netchange": "-0.042", + "pctchange": "-15.556%", + "volume": "1900", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7702,11 +7688,11 @@ { "symbol": "BOXL", "name": "Boxlight Corporation Class A Common Stock", - "lastsale": "$0.441", - "netchange": "-0.0091", - "pctchange": "-2.022%", - "volume": "46274", - "marketCap": "4324541.00", + "lastsale": "$0.46", + "netchange": "0.019", + "pctchange": "4.308%", + "volume": "13515", + "marketCap": "4510859.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -7716,11 +7702,11 @@ { "symbol": "BPMC", "name": "Blueprint Medicines Corporation Common Stock", - "lastsale": "$87.51", - "netchange": "-1.73", - "pctchange": "-1.939%", - "volume": "834973", - "marketCap": "5543361642.00", + "lastsale": "$90.70", + "netchange": "3.19", + "pctchange": "3.645%", + "volume": "619676", + "marketCap": "5761793507.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7730,11 +7716,11 @@ { "symbol": "BPOP", "name": "Popular Inc. Common Stock", - "lastsale": "$89.23", - "netchange": "-1.50", - "pctchange": "-1.653%", - "volume": "431331", - "marketCap": "6454467576.00", + "lastsale": "$89.48", + "netchange": "0.25", + "pctchange": "0.28%", + "volume": "449913", + "marketCap": "6472551370.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7744,11 +7730,11 @@ { "symbol": "BPOPM", "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities", - "lastsale": "$26.07", - "netchange": "0.23", - "pctchange": "0.89%", - "volume": "2132", - "marketCap": "1885777986.00", + "lastsale": "$25.67", + "netchange": "-0.40", + "pctchange": "-1.534%", + "volume": "438", + "marketCap": "1856843917.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7758,11 +7744,11 @@ { "symbol": "BPRN", "name": "Princeton Bancorp Inc. Common Stock (PA)", - "lastsale": "$35.12", - "netchange": "-0.43", - "pctchange": "-1.21%", - "volume": "4047", - "marketCap": "241625600.00", + "lastsale": "$35.85", + "netchange": "0.73", + "pctchange": "2.079%", + "volume": "7461", + "marketCap": "246648000.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7772,11 +7758,11 @@ { "symbol": "BPTH", "name": "Bio-Path Holdings Inc. Common Stock", - "lastsale": "$0.9055", - "netchange": "-0.0752", - "pctchange": "-7.668%", - "volume": "140441", - "marketCap": "2311008.00", + "lastsale": "$0.98", + "netchange": "0.0745", + "pctchange": "8.227%", + "volume": "166345", + "marketCap": "2501146.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7786,11 +7772,11 @@ { "symbol": "BPYPM", "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1", - "lastsale": "$17.77", + "lastsale": "$17.49", "netchange": "-0.28", - "pctchange": "-1.551%", - "volume": "21930", - "marketCap": "16016883769.00", + "pctchange": "-1.576%", + "volume": "6324", + "marketCap": "15764507435.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7800,11 +7786,11 @@ { "symbol": "BPYPN", "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3", - "lastsale": "$14.29", - "netchange": "-0.13", - "pctchange": "-0.902%", - "volume": "11733", - "marketCap": "12880206475.00", + "lastsale": "$14.15", + "netchange": "-0.14", + "pctchange": "-0.98%", + "volume": "12436", + "marketCap": "12754018308.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7814,11 +7800,11 @@ { "symbol": "BPYPO", "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2", - "lastsale": "$16.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4117", - "marketCap": "14502625765.00", + "lastsale": "$16.0001", + "netchange": "-0.0899", + "pctchange": "-0.559%", + "volume": "6547", + "marketCap": "14421594934.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7828,11 +7814,11 @@ { "symbol": "BPYPP", "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$16.45", - "netchange": "-0.12", - "pctchange": "-0.724%", - "volume": "6216", - "marketCap": "14827109623.00", + "lastsale": "$16.18", + "netchange": "-0.27", + "pctchange": "-1.641%", + "volume": "12159", + "marketCap": "14583746729.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7842,10 +7828,10 @@ { "symbol": "BRAC", "name": "Broad Capital Acquisition Corp Common Stock", - "lastsale": "$11.56", - "netchange": "0.01", - "pctchange": "0.087%", - "volume": "6521", + "lastsale": "$11.60", + "netchange": "0.04", + "pctchange": "0.346%", + "volume": "10035", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7856,11 +7842,11 @@ { "symbol": "BRAG", "name": "Bragg Gaming Group Inc. Common Shares", - "lastsale": "$4.55", - "netchange": "-0.155", - "pctchange": "-3.294%", - "volume": "41613", - "marketCap": "113505556.00", + "lastsale": "$4.58", + "netchange": "0.03", + "pctchange": "0.659%", + "volume": "32388", + "marketCap": "114253944.00", "country": "Canada", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -7870,11 +7856,11 @@ { "symbol": "BREA", "name": "Brera Holdings PLC Class B Ordinary Shares", - "lastsale": "$0.86", - "netchange": "0.01", - "pctchange": "1.176%", - "volume": "20763", - "marketCap": "10943500.00", + "lastsale": "$0.8221", + "netchange": "-0.0379", + "pctchange": "-4.407%", + "volume": "24733", + "marketCap": "10461223.00", "country": "Ireland", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -7884,11 +7870,11 @@ { "symbol": "BRFH", "name": "Barfresh Food Group Inc. Common Stock", - "lastsale": "$2.46", - "netchange": "-0.04", - "pctchange": "-1.60%", - "volume": "13077", - "marketCap": "36275583.00", + "lastsale": "$2.53", + "netchange": "0.07", + "pctchange": "2.846%", + "volume": "45435", + "marketCap": "37307815.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -7898,11 +7884,11 @@ { "symbol": "BRID", "name": "Bridgford Foods Corporation Common Stock", - "lastsale": "$8.9434", - "netchange": "-0.0097", - "pctchange": "-0.108%", - "volume": "14322", - "marketCap": "81177739.00", + "lastsale": "$8.92", + "netchange": "-0.0234", + "pctchange": "-0.262%", + "volume": "9244", + "marketCap": "80965341.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -7915,7 +7901,7 @@ "lastsale": "$11.38", "netchange": "0.00", "pctchange": "0.00%", - "volume": "98", + "volume": "73", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7929,7 +7915,7 @@ "lastsale": "$11.44", "netchange": "0.00", "pctchange": "0.00%", - "volume": "93", + "volume": "6", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7940,10 +7926,10 @@ { "symbol": "BRKHW", "name": "BurTech Acquisition Corp. Warrants", - "lastsale": "$0.1955", - "netchange": "-0.0095", - "pctchange": "-4.634%", - "volume": "24658", + "lastsale": "$0.19", + "netchange": "-0.0055", + "pctchange": "-2.813%", + "volume": "43326", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7954,11 +7940,11 @@ { "symbol": "BRKL", "name": "Brookline Bancorp Inc. Common Stock", - "lastsale": "$11.25", - "netchange": "-0.24", - "pctchange": "-2.089%", - "volume": "440278", - "marketCap": "1000255759.00", + "lastsale": "$11.27", + "netchange": "0.02", + "pctchange": "0.178%", + "volume": "475571", + "marketCap": "1002033991.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -7968,11 +7954,11 @@ { "symbol": "BRKR", "name": "Bruker Corporation Common Stock", - "lastsale": "$56.61", - "netchange": "-1.90", - "pctchange": "-3.247%", - "volume": "979088", - "marketCap": "8570439305.00", + "lastsale": "$59.29", + "netchange": "2.68", + "pctchange": "4.734%", + "volume": "2081036", + "marketCap": "8976176407.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7982,11 +7968,11 @@ { "symbol": "BRLS", "name": "Borealis Foods Inc. Class A Common Shares", - "lastsale": "$5.80", - "netchange": "-0.9199", - "pctchange": "-13.689%", - "volume": "8786", - "marketCap": "123997342.00", + "lastsale": "$5.81", + "netchange": "0.01", + "pctchange": "0.172%", + "volume": "6338", + "marketCap": "124211130.00", "country": "Kazakhstan", "ipoyear": "2021", "industry": "Packaged Foods", @@ -7997,9 +7983,9 @@ "symbol": "BRLSW", "name": "Borealis Foods Inc. Warrant", "lastsale": "$0.061", - "netchange": "-0.0025", - "pctchange": "-3.937%", - "volume": "52433", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8", "marketCap": "1304110.00", "country": "Kazakhstan", "ipoyear": "2021", @@ -8010,11 +7996,11 @@ { "symbol": "BRLT", "name": "Brilliant Earth Group Inc. Class A Common Stock", - "lastsale": "$1.55", - "netchange": "-0.08", - "pctchange": "-4.908%", - "volume": "45946", - "marketCap": "152389558.00", + "lastsale": "$1.69", + "netchange": "0.14", + "pctchange": "9.032%", + "volume": "79669", + "marketCap": "166153776.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Specialties", @@ -8024,11 +8010,11 @@ { "symbol": "BRNS", "name": "Barinthus Biotherapeutics plc American Depositary Shares", - "lastsale": "$1.49", - "netchange": "0.06", - "pctchange": "4.196%", - "volume": "20672", - "marketCap": "58727936.00", + "lastsale": "$1.432", + "netchange": "-0.058", + "pctchange": "-3.893%", + "volume": "10864", + "marketCap": "56441882.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8039,9 +8025,9 @@ "symbol": "BROG", "name": "Brooge Energy Limited Ordinary Shares", "lastsale": "$1.75", - "netchange": "-0.05", - "pctchange": "-2.778%", - "volume": "9810", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4121", "marketCap": "191778570.00", "country": "United Kingdom", "ipoyear": "2018", @@ -8052,11 +8038,11 @@ { "symbol": "BROGW", "name": "Brooge Holdings Limited Warrant expiring 12/20/2024", - "lastsale": "$0.0017", - "netchange": "0.0003", - "pctchange": "21.429%", - "volume": "800", - "marketCap": "186299.00", + "lastsale": "$0.0027", + "netchange": "0.001", + "pctchange": "58.824%", + "volume": "200", + "marketCap": "295887.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Integrated oil Companies", @@ -8067,9 +8053,9 @@ "symbol": "BRTX", "name": "BioRestorative Therapies Inc. Common Stock (NV)", "lastsale": "$1.56", - "netchange": "0.03", - "pctchange": "1.961%", - "volume": "120869", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8271", "marketCap": "10795074.00", "country": "United States", "ipoyear": "", @@ -8080,11 +8066,11 @@ { "symbol": "BRY", "name": "Berry Corporation (bry) Common Stock", - "lastsale": "$5.02", - "netchange": "-0.07", - "pctchange": "-1.375%", - "volume": "855651", - "marketCap": "386233750.00", + "lastsale": "$5.09", + "netchange": "0.07", + "pctchange": "1.394%", + "volume": "1904087", + "marketCap": "391619479.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -8094,11 +8080,11 @@ { "symbol": "BRZE", "name": "Braze Inc. Class A Common Stock", - "lastsale": "$31.46", - "netchange": "-0.54", - "pctchange": "-1.688%", - "volume": "735021", - "marketCap": "3231777389.00", + "lastsale": "$31.67", + "netchange": "0.21", + "pctchange": "0.668%", + "volume": "760510", + "marketCap": "3253349965.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -8108,11 +8094,11 @@ { "symbol": "BSBK", "name": "Bogota Financial Corp. Common Stock", - "lastsale": "$8.08", - "netchange": "0.13", - "pctchange": "1.635%", - "volume": "1123", - "marketCap": "106020548.00", + "lastsale": "$8.3199", + "netchange": "0.2399", + "pctchange": "2.969%", + "volume": "20836", + "marketCap": "109168361.00", "country": "United States", "ipoyear": "2020", "industry": "Banks", @@ -8122,11 +8108,11 @@ { "symbol": "BSET", "name": "Bassett Furniture Industries Incorporated Common Stock", - "lastsale": "$14.39", - "netchange": "0.31", - "pctchange": "2.202%", - "volume": "5994", - "marketCap": "126648361.00", + "lastsale": "$14.74", + "netchange": "0.35", + "pctchange": "2.432%", + "volume": "13816", + "marketCap": "129728759.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -8136,11 +8122,11 @@ { "symbol": "BSFC", "name": "Blue Star Foods Corp. Common Stock", - "lastsale": "$0.311", - "netchange": "-0.0142", - "pctchange": "-4.367%", - "volume": "13679407", - "marketCap": "781063.00", + "lastsale": "$0.3076", + "netchange": "-0.0034", + "pctchange": "-1.093%", + "volume": "900278", + "marketCap": "772524.00", "country": "United States", "ipoyear": "", "industry": "", @@ -8150,10 +8136,10 @@ { "symbol": "BSGM", "name": "BioSig Technologies Inc. Common Stock", - "lastsale": "$1.06", - "netchange": "-0.05", - "pctchange": "-4.505%", - "volume": "149488", + "lastsale": "$1.11", + "netchange": "0.05", + "pctchange": "4.717%", + "volume": "151293", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -8164,10 +8150,10 @@ { "symbol": "BSII", "name": "Black Spade Acquisition II Co Class A Ordinary Share", - "lastsale": "$9.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2405", + "lastsale": "$9.88", + "netchange": "-0.01", + "pctchange": "-0.101%", + "volume": "9115", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -8179,9 +8165,9 @@ "symbol": "BSIIU", "name": "Black Spade Acquisition II Co Unit", "lastsale": "$9.99", - "netchange": "0.02", - "pctchange": "0.201%", - "volume": "893", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "572", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -8206,11 +8192,11 @@ { "symbol": "BSLK", "name": "Bolt Projects Holdings Inc. Common Stock", - "lastsale": "$0.375", - "netchange": "-0.005", - "pctchange": "-1.316%", - "volume": "118762", - "marketCap": "2912039.00", + "lastsale": "$0.4662", + "netchange": "0.0912", + "pctchange": "24.32%", + "volume": "4675301", + "marketCap": "3620247.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -8220,11 +8206,11 @@ { "symbol": "BSLKW", "name": "Bolt Projects Holdings Inc. Warrant", - "lastsale": "$0.02", - "netchange": "-0.004", - "pctchange": "-16.667%", - "volume": "32923", - "marketCap": "155309.00", + "lastsale": "$0.018", + "netchange": "-0.002", + "pctchange": "-10.00%", + "volume": "3460", + "marketCap": "139778.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -8234,11 +8220,11 @@ { "symbol": "BSRR", "name": "Sierra Bancorp Common Stock", - "lastsale": "$28.40", - "netchange": "-0.30", - "pctchange": "-1.045%", - "volume": "18206", - "marketCap": "410570138.00", + "lastsale": "$28.26", + "netchange": "-0.14", + "pctchange": "-0.493%", + "volume": "65471", + "marketCap": "408546201.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8248,11 +8234,11 @@ { "symbol": "BSVN", "name": "Bank7 Corp. Common stock", - "lastsale": "$41.95", - "netchange": "-0.94", - "pctchange": "-2.192%", - "volume": "13797", - "marketCap": "391719032.00", + "lastsale": "$41.37", + "netchange": "-0.58", + "pctchange": "-1.383%", + "volume": "14181", + "marketCap": "386303131.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8262,11 +8248,11 @@ { "symbol": "BSY", "name": "Bentley Systems Incorporated Class B Common Stock", - "lastsale": "$48.26", - "netchange": "-1.35", - "pctchange": "-2.721%", - "volume": "848935", - "marketCap": "14582141509.00", + "lastsale": "$48.41", + "netchange": "0.15", + "pctchange": "0.311%", + "volume": "688558", + "marketCap": "14627465198.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -8276,11 +8262,11 @@ { "symbol": "BTAI", "name": "BioXcel Therapeutics Inc. Common Stock", - "lastsale": "$0.6668", - "netchange": "-0.0472", - "pctchange": "-6.611%", - "volume": "412086", - "marketCap": "27167941.00", + "lastsale": "$0.6431", + "netchange": "-0.0237", + "pctchange": "-3.554%", + "volume": "276988", + "marketCap": "26202313.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8290,25 +8276,39 @@ { "symbol": "BTBD", "name": "BT Brands Inc. Common Stock", - "lastsale": "$1.63", + "lastsale": "$1.61", "netchange": "-0.02", - "pctchange": "-1.212%", - "volume": "7854", - "marketCap": "10098962.00", + "pctchange": "-1.227%", + "volume": "26889", + "marketCap": "9975048.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/btbd" }, + { + "symbol": "BTBDW", + "name": "BT Brands Inc. Warrant", + "lastsale": "$0.0945", + "netchange": "0.0198", + "pctchange": "26.506%", + "volume": "205", + "marketCap": "585492.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Restaurants", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/btbdw" + }, { "symbol": "BTBT", "name": "Bit Digital Inc. Ordinary Shares", - "lastsale": "$3.81", - "netchange": "-0.41", - "pctchange": "-9.716%", - "volume": "11624110", - "marketCap": "563079900.00", + "lastsale": "$3.56", + "netchange": "-0.25", + "pctchange": "-6.562%", + "volume": "15804306", + "marketCap": "526132400.00", "country": "United States", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8318,11 +8318,11 @@ { "symbol": "BTCS", "name": "BTCS Inc. Common Stock", - "lastsale": "$1.22", - "netchange": "-0.045", - "pctchange": "-3.557%", - "volume": "71837", - "marketCap": "19733406.00", + "lastsale": "$1.25", + "netchange": "0.03", + "pctchange": "2.459%", + "volume": "187189", + "marketCap": "20218654.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8332,11 +8332,11 @@ { "symbol": "BTCT", "name": "BTC Digital Ltd. Ordinary Shares", - "lastsale": "$1.62", - "netchange": "-0.11", - "pctchange": "-6.358%", - "volume": "37970", - "marketCap": "4229472.00", + "lastsale": "$1.68", + "netchange": "0.06", + "pctchange": "3.704%", + "volume": "45675", + "marketCap": "4386119.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -8346,11 +8346,11 @@ { "symbol": "BTCTW", "name": "BTC Digital Ltd. Warrant", - "lastsale": "$0.0189", - "netchange": "-0.001", - "pctchange": "-5.025%", - "volume": "31615", - "marketCap": "49344.00", + "lastsale": "$0.019", + "netchange": "0.0001", + "pctchange": "0.529%", + "volume": "470", + "marketCap": "49605.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -8360,11 +8360,11 @@ { "symbol": "BTDR", "name": "Bitdeer Technologies Group Class A Ordinary Shares", - "lastsale": "$7.79", - "netchange": "-0.89", - "pctchange": "-10.253%", - "volume": "2304673", - "marketCap": "1249252854.00", + "lastsale": "$7.83", + "netchange": "0.04", + "pctchange": "0.513%", + "volume": "3747307", + "marketCap": "1255667503.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8375,9 +8375,9 @@ "symbol": "BTM", "name": "Bitcoin Depot Inc. Class A Common Stock", "lastsale": "$1.48", - "netchange": "-0.03", - "pctchange": "-1.987%", - "volume": "68561", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "94876", "marketCap": "88967179.00", "country": "United States", "ipoyear": "2022", @@ -8388,11 +8388,11 @@ { "symbol": "BTMD", "name": "Biote Corp. Class A Common Stock", - "lastsale": "$5.10", - "netchange": "-0.02", - "pctchange": "-0.391%", - "volume": "102312", - "marketCap": "276513702.00", + "lastsale": "$5.23", + "netchange": "0.13", + "pctchange": "2.549%", + "volume": "71103", + "marketCap": "283562091.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -8402,11 +8402,11 @@ { "symbol": "BTMWW", "name": "Bitcoin Depot Inc. Warrant", - "lastsale": "$0.06", - "netchange": "0.01", - "pctchange": "20.00%", - "volume": "49499", - "marketCap": "3606778.00", + "lastsale": "$0.0594", + "netchange": "-0.0006", + "pctchange": "-1.00%", + "volume": "62159", + "marketCap": "3570710.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -8416,11 +8416,11 @@ { "symbol": "BTOC", "name": "Armlogi Holding Corp. Common Stock", - "lastsale": "$6.87", - "netchange": "0.91", - "pctchange": "15.268%", - "volume": "416570", - "marketCap": "286025580.00", + "lastsale": "$6.40", + "netchange": "-0.47", + "pctchange": "-6.841%", + "volume": "394966", + "marketCap": "266457600.00", "country": "United States", "ipoyear": "2024", "industry": "Office Equipment/Supplies/Services", @@ -8430,11 +8430,11 @@ { "symbol": "BTOG", "name": "Bit Origin Limited Ordinary Shares", - "lastsale": "$1.80", - "netchange": "-0.1466", - "pctchange": "-7.531%", - "volume": "24756", - "marketCap": "6085966.00", + "lastsale": "$1.84", + "netchange": "0.04", + "pctchange": "2.222%", + "volume": "12916", + "marketCap": "6221209.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -8444,11 +8444,11 @@ { "symbol": "BTSG", "name": "BrightSpring Health Services Inc. Common Stock", - "lastsale": "$14.97", - "netchange": "0.01", - "pctchange": "0.067%", - "volume": "1288866", - "marketCap": "2566718760.00", + "lastsale": "$17.25", + "netchange": "2.28", + "pctchange": "15.23%", + "volume": "5067565", + "marketCap": "2957641858.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -8458,11 +8458,11 @@ { "symbol": "BTSGU", "name": "BrightSpring Health Services Inc. Tangible Equity Unit", - "lastsale": "$55.93", - "netchange": "-1.09", - "pctchange": "-1.912%", - "volume": "12065", - "marketCap": "9589617919.00", + "lastsale": "$62.69", + "netchange": "6.76", + "pctchange": "12.087%", + "volume": "511893", + "marketCap": "10748670612.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -8473,37 +8473,23 @@ "symbol": "BUJA", "name": "Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares", "lastsale": "$10.98", - "netchange": "0.02", - "pctchange": "0.182%", - "volume": "459", - "marketCap": "0.00", - "country": "Malaysia", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/buja" - }, - { - "symbol": "BUJAR", - "name": "Bukit Jalil Global Acquisition 1 Ltd. Rights", - "lastsale": "$0.1012", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2044", + "volume": "1", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/bujar" + "url": "/market-activity/stocks/buja" }, { "symbol": "BUJAW", "name": "Bukit Jalil Global Acquisition 1 Ltd. Warrants", - "lastsale": "$0.0261", - "netchange": "0.001", - "pctchange": "3.984%", - "volume": "2901", + "lastsale": "$0.0241", + "netchange": "-0.002", + "pctchange": "-7.663%", + "volume": "100", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", @@ -8514,11 +8500,11 @@ { "symbol": "BUSE", "name": "First Busey Corporation Class A Common Stock", - "lastsale": "$24.31", - "netchange": "-0.65", - "pctchange": "-2.604%", - "volume": "208536", - "marketCap": "1382138535.00", + "lastsale": "$24.26", + "netchange": "-0.05", + "pctchange": "-0.206%", + "volume": "227445", + "marketCap": "1379295798.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8528,11 +8514,11 @@ { "symbol": "BVFL", "name": "BV Financial Inc. Common Stock", - "lastsale": "$15.60", - "netchange": "0.065", - "pctchange": "0.418%", - "volume": "27497", - "marketCap": "177648479.00", + "lastsale": "$15.52", + "netchange": "-0.08", + "pctchange": "-0.513%", + "volume": "33901", + "marketCap": "176737461.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -8542,11 +8528,11 @@ { "symbol": "BVS", "name": "Bioventus Inc. Class A Common Stock", - "lastsale": "$13.57", - "netchange": "-0.01", - "pctchange": "-0.074%", - "volume": "279193", - "marketCap": "1098812268.00", + "lastsale": "$13.58", + "netchange": "0.01", + "pctchange": "0.074%", + "volume": "339238", + "marketCap": "1099622004.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -8556,11 +8542,11 @@ { "symbol": "BWAY", "name": "BrainsWay Ltd. American Depositary Shares", - "lastsale": "$10.00", - "netchange": "0.05", - "pctchange": "0.503%", - "volume": "45470", - "marketCap": "166675410.00", + "lastsale": "$10.23", + "netchange": "0.23", + "pctchange": "2.30%", + "volume": "78185", + "marketCap": "170508944.00", "country": "Israel", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -8570,11 +8556,11 @@ { "symbol": "BWB", "name": "Bridgewater Bancshares Inc. Common Stock", - "lastsale": "$14.60", - "netchange": "-0.08", - "pctchange": "-0.545%", - "volume": "41563", - "marketCap": "399309577.00", + "lastsale": "$14.30", + "netchange": "-0.30", + "pctchange": "-2.055%", + "volume": "34383", + "marketCap": "391104585.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8584,11 +8570,11 @@ { "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": "$19.85", - "netchange": "-0.2101", - "pctchange": "-1.047%", - "volume": "3825", - "marketCap": "542896924.00", + "lastsale": "$19.93", + "netchange": "0.08", + "pctchange": "0.403%", + "volume": "1629", + "marketCap": "545084922.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8598,11 +8584,11 @@ { "symbol": "BWEN", "name": "Broadwind Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "-0.10", - "pctchange": "-5.208%", - "volume": "424761", - "marketCap": "40013717.00", + "lastsale": "$1.845", + "netchange": "0.025", + "pctchange": "1.374%", + "volume": "140777", + "marketCap": "40563356.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -8612,11 +8598,11 @@ { "symbol": "BWFG", "name": "Bankwell Financial Group Inc. Common Stock", - "lastsale": "$28.51", - "netchange": "-0.15", - "pctchange": "-0.523%", - "volume": "16123", - "marketCap": "223998195.00", + "lastsale": "$28.60", + "netchange": "0.09", + "pctchange": "0.316%", + "volume": "18224", + "marketCap": "224705309.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -8626,11 +8612,11 @@ { "symbol": "BWIN", "name": "The Baldwin Insurance Group Inc. Class A Common Stock", - "lastsale": "$46.26", - "netchange": "-0.93", - "pctchange": "-1.971%", - "volume": "686822", - "marketCap": "5442176514.00", + "lastsale": "$45.29", + "netchange": "-0.97", + "pctchange": "-2.097%", + "volume": "723426", + "marketCap": "5328062566.00", "country": "United States", "ipoyear": "2019", "industry": "Specialty Insurers", @@ -8640,11 +8626,11 @@ { "symbol": "BWMN", "name": "Bowman Consulting Group Ltd. Common Stock", - "lastsale": "$20.30", - "netchange": "-0.73", - "pctchange": "-3.471%", - "volume": "70137", - "marketCap": "369562414.00", + "lastsale": "$21.58", + "netchange": "1.28", + "pctchange": "6.305%", + "volume": "93361", + "marketCap": "392864871.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", @@ -8654,11 +8640,11 @@ { "symbol": "BYFC", "name": "Broadway Financial Corporation Class A Common Stock", - "lastsale": "$6.90", - "netchange": "-0.15", - "pctchange": "-2.128%", - "volume": "15889", - "marketCap": "63010655.00", + "lastsale": "$6.97", + "netchange": "0.07", + "pctchange": "1.014%", + "volume": "2078", + "marketCap": "63649894.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -8669,9 +8655,9 @@ "symbol": "BYND", "name": "Beyond Meat Inc. Common Stock", "lastsale": "$6.09", - "netchange": "-0.09", - "pctchange": "-1.456%", - "volume": "2299131", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2265607", "marketCap": "396083777.00", "country": "United States", "ipoyear": "2019", @@ -8685,7 +8671,7 @@ "lastsale": "$11.43", "netchange": "0.00", "pctchange": "0.00%", - "volume": "63", + "volume": "54", "marketCap": "0.00", "country": "Sweden", "ipoyear": "2022", @@ -8693,28 +8679,14 @@ "sector": "Finance", "url": "/market-activity/stocks/byno" }, - { - "symbol": "BYNOU", - "name": "byNordic Acquisition Corporation Units", - "lastsale": "$11.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "79", - "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": "$14.41", - "netchange": "-0.84", - "pctchange": "-5.508%", - "volume": "505654", - "marketCap": "324360440.00", + "lastsale": "$14.68", + "netchange": "0.27", + "pctchange": "1.874%", + "volume": "234810", + "marketCap": "330437977.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8724,11 +8696,11 @@ { "symbol": "BYSI", "name": "BeyondSpring Inc. Ordinary Shares", - "lastsale": "$2.205", - "netchange": "0.035", - "pctchange": "1.613%", - "volume": "13680", - "marketCap": "86059304.00", + "lastsale": "$2.23", + "netchange": "0.025", + "pctchange": "1.134%", + "volume": "8918", + "marketCap": "87035033.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8738,11 +8710,11 @@ { "symbol": "BYU", "name": "BAIYU Holdings Inc. Common Stock", - "lastsale": "$0.207", - "netchange": "-0.013", - "pctchange": "-5.909%", - "volume": "1096300", - "marketCap": "10338664.00", + "lastsale": "$0.2001", + "netchange": "-0.0069", + "pctchange": "-3.333%", + "volume": "1264760", + "marketCap": "9994042.00", "country": "China", "ipoyear": "2013", "industry": "Steel/Iron Ore", @@ -8752,11 +8724,11 @@ { "symbol": "BZ", "name": "KANZHUN LIMITED American Depository Shares", - "lastsale": "$14.55", - "netchange": "-0.40", - "pctchange": "-2.676%", - "volume": "2722166", - "marketCap": "6400927025.00", + "lastsale": "$14.66", + "netchange": "0.11", + "pctchange": "0.756%", + "volume": "3884533", + "marketCap": "6449318913.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -8766,11 +8738,11 @@ { "symbol": "BZFD", "name": "BuzzFeed Inc. Class A Common Stock", - "lastsale": "$2.49", - "netchange": "-0.25", - "pctchange": "-9.124%", - "volume": "741743", - "marketCap": "94108357.00", + "lastsale": "$2.55", + "netchange": "0.06", + "pctchange": "2.41%", + "volume": "562118", + "marketCap": "96376029.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -8780,11 +8752,11 @@ { "symbol": "BZFDW", "name": "BuzzFeed Inc. Warrant", - "lastsale": "$0.115", - "netchange": "-0.0099", - "pctchange": "-7.926%", - "volume": "44518", - "marketCap": "4346370.00", + "lastsale": "$0.12", + "netchange": "0.005", + "pctchange": "4.348%", + "volume": "33466", + "marketCap": "4535343.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -8794,11 +8766,11 @@ { "symbol": "BZUN", "name": "Baozun Inc. American Depositary Shares", - "lastsale": "$3.13", - "netchange": "-0.03", - "pctchange": "-0.949%", - "volume": "162636", - "marketCap": "189054732.00", + "lastsale": "$3.00", + "netchange": "-0.13", + "pctchange": "-4.153%", + "volume": "462575", + "marketCap": "181202619.00", "country": "China", "ipoyear": "2015", "industry": "Catalog/Specialty Distribution", @@ -8808,11 +8780,11 @@ { "symbol": "CAAS", "name": "China Automotive Systems Inc. Common Stock", - "lastsale": "$4.54", - "netchange": "0.14", - "pctchange": "3.182%", - "volume": "76894", - "marketCap": "137043087.00", + "lastsale": "$4.638", + "netchange": "0.098", + "pctchange": "2.159%", + "volume": "86002", + "marketCap": "140001286.00", "country": "China", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -8822,11 +8794,11 @@ { "symbol": "CABA", "name": "Cabaletta Bio Inc. Common Stock", - "lastsale": "$3.55", - "netchange": "-0.24", - "pctchange": "-6.332%", - "volume": "1067724", - "marketCap": "173412789.00", + "lastsale": "$3.71", + "netchange": "0.16", + "pctchange": "4.507%", + "volume": "1104937", + "marketCap": "181228577.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8836,11 +8808,11 @@ { "symbol": "CAC", "name": "Camden National Corporation Common Stock", - "lastsale": "$41.95", - "netchange": "-0.47", - "pctchange": "-1.108%", - "volume": "61372", - "marketCap": "611401072.00", + "lastsale": "$42.08", + "netchange": "0.13", + "pctchange": "0.31%", + "volume": "95934", + "marketCap": "613295760.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8850,11 +8822,11 @@ { "symbol": "CACC", "name": "Credit Acceptance Corporation Common Stock", - "lastsale": "$425.00", - "netchange": "-36.93", - "pctchange": "-7.995%", - "volume": "161471", - "marketCap": "5147248525.00", + "lastsale": "$417.33", + "netchange": "-7.67", + "pctchange": "-1.805%", + "volume": "90289", + "marketCap": "5054761056.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -8865,9 +8837,9 @@ "symbol": "CADL", "name": "Candel Therapeutics Inc. Common Stock", "lastsale": "$5.28", - "netchange": "-0.13", - "pctchange": "-2.403%", - "volume": "207420", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "211698", "marketCap": "169407623.00", "country": "United States", "ipoyear": "2021", @@ -8878,11 +8850,11 @@ { "symbol": "CAKE", "name": "Cheesecake Factory Incorporated (The) Common Stock", - "lastsale": "$46.22", - "netchange": "-0.42", - "pctchange": "-0.901%", - "volume": "1217131", - "marketCap": "2351304395.00", + "lastsale": "$45.82", + "netchange": "-0.40", + "pctchange": "-0.865%", + "volume": "1028013", + "marketCap": "2330955590.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -8892,11 +8864,11 @@ { "symbol": "CALC", "name": "CalciMedica Inc. Common Stock", - "lastsale": "$3.70", - "netchange": "-1.10", - "pctchange": "-22.917%", - "volume": "427615", - "marketCap": "39775577.00", + "lastsale": "$3.51", + "netchange": "-0.19", + "pctchange": "-5.135%", + "volume": "226294", + "marketCap": "37733048.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8906,11 +8878,11 @@ { "symbol": "CALM", "name": "Cal-Maine Foods Inc. Common Stock", - "lastsale": "$87.78", - "netchange": "-1.22", - "pctchange": "-1.371%", - "volume": "327765", - "marketCap": "4304431168.00", + "lastsale": "$87.11", + "netchange": "-0.67", + "pctchange": "-0.763%", + "volume": "434844", + "marketCap": "4271576658.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -8920,10 +8892,10 @@ { "symbol": "CAMP", "name": "CAMP4 Therapeutics Corporation Common Stock", - "lastsale": "$10.63", - "netchange": "-0.17", - "pctchange": "-1.574%", - "volume": "32488", + "lastsale": "$10.05", + "netchange": "-0.58", + "pctchange": "-5.456%", + "volume": "28451", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -8934,11 +8906,11 @@ { "symbol": "CAMT", "name": "Camtek Ltd. Ordinary Shares", - "lastsale": "$79.56", - "netchange": "-2.54", - "pctchange": "-3.094%", - "volume": "277677", - "marketCap": "3572373046.00", + "lastsale": "$74.21", + "netchange": "-5.35", + "pctchange": "-6.724%", + "volume": "1044921", + "marketCap": "3332149369.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -8948,11 +8920,11 @@ { "symbol": "CAN", "name": "Canaan Inc. American Depositary Shares", - "lastsale": "$1.16", - "netchange": "-0.20", - "pctchange": "-14.706%", - "volume": "9273313", - "marketCap": "294955417.00", + "lastsale": "$1.25", + "netchange": "0.09", + "pctchange": "7.759%", + "volume": "5717906", + "marketCap": "317839889.00", "country": "China", "ipoyear": "2019", "industry": "Semiconductors", @@ -8962,10 +8934,10 @@ { "symbol": "CAPN", "name": "Cayson Acquisition Corp Ordinary shares", - "lastsale": "$9.965", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "175164", + "lastsale": "$9.96", + "netchange": "-0.005", + "pctchange": "-0.05%", + "volume": "31602", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -8990,10 +8962,10 @@ { "symbol": "CAPNU", "name": "Cayson Acquisition Corp Unit", - "lastsale": "$10.08", - "netchange": "0.015", - "pctchange": "0.149%", - "volume": "16592", + "lastsale": "$10.07", + "netchange": "-0.01", + "pctchange": "-0.099%", + "volume": "20000", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9004,11 +8976,11 @@ { "symbol": "CAPR", "name": "Capricor Therapeutics Inc. Common Stock", - "lastsale": "$20.10", - "netchange": "-1.26", - "pctchange": "-5.899%", - "volume": "892313", - "marketCap": "654032493.00", + "lastsale": "$19.45", + "netchange": "-0.65", + "pctchange": "-3.234%", + "volume": "803361", + "marketCap": "632882189.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9018,39 +8990,25 @@ { "symbol": "CAPT", "name": "Captivision Inc. Ordinary Shares", - "lastsale": "$1.38", - "netchange": "-0.06", - "pctchange": "-4.167%", - "volume": "164234", - "marketCap": "40237546.00", + "lastsale": "$1.45", + "netchange": "0.07", + "pctchange": "5.072%", + "volume": "41608", + "marketCap": "42278581.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Machinery/Components", "sector": "Miscellaneous", "url": "/market-activity/stocks/capt" }, - { - "symbol": "CAPTW", - "name": "Captivision Inc. Warrant", - "lastsale": "$0.0284", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "828077.00", - "country": "United Kingdom", - "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Miscellaneous", - "url": "/market-activity/stocks/captw" - }, { "symbol": "CAR", "name": "Avis Budget Group Inc. Common Stock", - "lastsale": "$83.00", - "netchange": "-2.94", - "pctchange": "-3.421%", - "volume": "822843", - "marketCap": "2960121545.00", + "lastsale": "$92.06", + "netchange": "9.06", + "pctchange": "10.916%", + "volume": "2490720", + "marketCap": "3283238427.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -9060,11 +9018,11 @@ { "symbol": "CARA", "name": "Cara Therapeutics Inc. Common Stock", - "lastsale": "$0.3104", - "netchange": "0.0214", - "pctchange": "7.405%", - "volume": "1793304", - "marketCap": "17024397.00", + "lastsale": "$0.297", + "netchange": "-0.0134", + "pctchange": "-4.317%", + "volume": "280683", + "marketCap": "16289452.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9074,11 +9032,11 @@ { "symbol": "CARE", "name": "Carter Bankshares Inc. Common Stock", - "lastsale": "$18.40", - "netchange": "-0.20", - "pctchange": "-1.075%", - "volume": "47574", - "marketCap": "424538600.00", + "lastsale": "$18.01", + "netchange": "-0.39", + "pctchange": "-2.12%", + "volume": "45945", + "marketCap": "415540228.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9088,11 +9046,11 @@ { "symbol": "CARG", "name": "CarGurus Inc. Class A Common Stock ", - "lastsale": "$31.02", - "netchange": "-0.51", - "pctchange": "-1.618%", - "volume": "418166", - "marketCap": "3206502658.00", + "lastsale": "$31.15", + "netchange": "0.13", + "pctchange": "0.419%", + "volume": "507211", + "marketCap": "3219940612.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -9102,11 +9060,11 @@ { "symbol": "CARM", "name": "Carisma Therapeutics Inc. Common Stock", - "lastsale": "$0.9735", - "netchange": "-0.0265", - "pctchange": "-2.65%", - "volume": "130297", - "marketCap": "40444033.00", + "lastsale": "$1.00", + "netchange": "0.0265", + "pctchange": "2.722%", + "volume": "124180", + "marketCap": "41544975.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9116,11 +9074,11 @@ { "symbol": "CART", "name": "Maplebear Inc. Common Stock", - "lastsale": "$44.10", - "netchange": "-0.54", - "pctchange": "-1.21%", - "volume": "2705609", - "marketCap": "11501485550.00", + "lastsale": "$44.775", + "netchange": "0.675", + "pctchange": "1.531%", + "volume": "2407658", + "marketCap": "11677528696.00", "country": "United States", "ipoyear": "2023", "industry": "Business Services", @@ -9130,11 +9088,11 @@ { "symbol": "CARV", "name": "Carver Bancorp Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "0.02", - "pctchange": "1.156%", - "volume": "4611", - "marketCap": "8934286.00", + "lastsale": "$1.69", + "netchange": "-0.06", + "pctchange": "-3.429%", + "volume": "4800", + "marketCap": "8627967.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -9144,11 +9102,11 @@ { "symbol": "CASH", "name": "Pathward Financial Inc. Common Stock", - "lastsale": "$70.76", - "netchange": "-0.38", - "pctchange": "-0.534%", - "volume": "166950", - "marketCap": "1767374643.00", + "lastsale": "$71.28", + "netchange": "0.52", + "pctchange": "0.735%", + "volume": "149491", + "marketCap": "1780362698.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -9158,11 +9116,11 @@ { "symbol": "CASI", "name": "CASI Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$6.035", - "netchange": "-0.085", - "pctchange": "-1.389%", - "volume": "26014", - "marketCap": "93303858.00", + "lastsale": "$6.01", + "netchange": "-0.025", + "pctchange": "-0.414%", + "volume": "27699", + "marketCap": "92917347.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9172,11 +9130,11 @@ { "symbol": "CASS", "name": "Cass Information Systems Inc Common Stock", - "lastsale": "$41.36", - "netchange": "-1.30", - "pctchange": "-3.047%", - "volume": "50801", - "marketCap": "563577192.00", + "lastsale": "$42.52", + "netchange": "1.16", + "pctchange": "2.805%", + "volume": "40769", + "marketCap": "579383515.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -9186,11 +9144,11 @@ { "symbol": "CASY", "name": "Casey's General Stores Inc. Common Stock", - "lastsale": "$394.02", - "netchange": "-4.29", - "pctchange": "-1.077%", - "volume": "195305", - "marketCap": "14624439228.00", + "lastsale": "$393.19", + "netchange": "-0.33", + "pctchange": "-0.084%", + "volume": "196174", + "marketCap": "14593632963.00", "country": "United States", "ipoyear": "1983", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9200,11 +9158,11 @@ { "symbol": "CATY", "name": "Cathay General Bancorp Common Stock", - "lastsale": "$45.98", - "netchange": "-0.74", - "pctchange": "-1.584%", - "volume": "239183", - "marketCap": "3318396509.00", + "lastsale": "$45.93", + "netchange": "-0.05", + "pctchange": "-0.109%", + "volume": "222673", + "marketCap": "3314787988.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9214,11 +9172,11 @@ { "symbol": "CBAN", "name": "Colony Bankcorp Inc. Common Stock", - "lastsale": "$15.21", - "netchange": "-0.23", - "pctchange": "-1.49%", - "volume": "25160", - "marketCap": "267542136.00", + "lastsale": "$15.03", + "netchange": "-0.18", + "pctchange": "-1.183%", + "volume": "27744", + "marketCap": "264375957.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9228,11 +9186,11 @@ { "symbol": "CBAT", "name": "CBAK Energy Technology Inc. Common Stock", - "lastsale": "$1.05", - "netchange": "-0.05", - "pctchange": "-4.545%", - "volume": "403049", - "marketCap": "94436150.00", + "lastsale": "$1.065", + "netchange": "0.015", + "pctchange": "1.429%", + "volume": "127992", + "marketCap": "95785237.00", "country": "China", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9242,11 +9200,11 @@ { "symbol": "CBFV", "name": "CB Financial Services Inc. Common Stock", - "lastsale": "$28.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6802", - "marketCap": "147315750.00", + "lastsale": "$28.57", + "netchange": "-0.08", + "pctchange": "-0.279%", + "volume": "1353", + "marketCap": "146904397.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9256,11 +9214,11 @@ { "symbol": "CBLL", "name": "CeriBell Inc. Common Stock", - "lastsale": "$26.29", - "netchange": "0.28", - "pctchange": "1.077%", - "volume": "114227", - "marketCap": "894350414.00", + "lastsale": "$26.42", + "netchange": "0.13", + "pctchange": "0.494%", + "volume": "53104", + "marketCap": "898772839.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -9270,11 +9228,11 @@ { "symbol": "CBNK", "name": "Capital Bancorp Inc. Common Stock", - "lastsale": "$25.25", - "netchange": "-0.16", - "pctchange": "-0.63%", - "volume": "24883", - "marketCap": "351299336.00", + "lastsale": "$25.64", + "netchange": "0.39", + "pctchange": "1.545%", + "volume": "34887", + "marketCap": "356725346.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9285,9 +9243,9 @@ "symbol": "CBRG", "name": "Chain Bridge I Class A Ordinary Shares", "lastsale": "$11.38", - "netchange": "-0.01", - "pctchange": "-0.088%", - "volume": "240103", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1306", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9298,11 +9256,11 @@ { "symbol": "CBRL", "name": "Cracker Barrel Old Country Store Inc Common Stock", - "lastsale": "$47.57", - "netchange": "-1.94", - "pctchange": "-3.918%", - "volume": "536520", - "marketCap": "1056259122.00", + "lastsale": "$46.98", + "netchange": "-0.59", + "pctchange": "-1.24%", + "volume": "594827", + "marketCap": "1043158578.00", "country": "United States", "ipoyear": "1981", "industry": "Restaurants", @@ -9312,11 +9270,11 @@ { "symbol": "CBSH", "name": "Commerce Bancshares Inc. Common Stock", - "lastsale": "$62.50", - "netchange": "-1.08", - "pctchange": "-1.699%", - "volume": "721382", - "marketCap": "8057364438.00", + "lastsale": "$62.65", + "netchange": "0.15", + "pctchange": "0.24%", + "volume": "606911", + "marketCap": "8076702112.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9326,11 +9284,11 @@ { "symbol": "CBUS", "name": "Cibus Inc. Class A Common Stock", - "lastsale": "$3.99", - "netchange": "-0.08", - "pctchange": "-1.966%", - "volume": "87968", - "marketCap": "104542170.00", + "lastsale": "$4.40", + "netchange": "0.41", + "pctchange": "10.276%", + "volume": "136638", + "marketCap": "115284598.00", "country": "United States", "ipoyear": "2017", "industry": "Agricultural Chemicals", @@ -9340,11 +9298,11 @@ { "symbol": "CCAP", "name": "Crescent Capital BDC Inc. Common stock", - "lastsale": "$18.19", - "netchange": "-0.08", - "pctchange": "-0.438%", - "volume": "81413", - "marketCap": "674149540.00", + "lastsale": "$18.02", + "netchange": "-0.17", + "pctchange": "-0.935%", + "volume": "103810", + "marketCap": "667849077.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -9354,11 +9312,11 @@ { "symbol": "CCB", "name": "Coastal Financial Corporation Common Stock", - "lastsale": "$62.99", - "netchange": "-3.58", - "pctchange": "-5.378%", - "volume": "106903", - "marketCap": "847614416.00", + "lastsale": "$63.26", + "netchange": "0.27", + "pctchange": "0.429%", + "volume": "78883", + "marketCap": "851247626.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9368,11 +9326,11 @@ { "symbol": "CCBG", "name": "Capital City Bank Group Common Stock", - "lastsale": "$35.00", - "netchange": "-0.08", - "pctchange": "-0.228%", - "volume": "25768", - "marketCap": "592961880.00", + "lastsale": "$34.99", + "netchange": "-0.01", + "pctchange": "-0.029%", + "volume": "22735", + "marketCap": "592792462.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9382,11 +9340,11 @@ { "symbol": "CCCC", "name": "C4 Therapeutics Inc. Common Stock", - "lastsale": "$5.33", - "netchange": "-0.20", - "pctchange": "-3.617%", - "volume": "654756", - "marketCap": "369570223.00", + "lastsale": "$5.61", + "netchange": "0.28", + "pctchange": "5.253%", + "volume": "1070068", + "marketCap": "388984794.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9396,11 +9354,11 @@ { "symbol": "CCCS", "name": "CCC Intelligent Solutions Holdings Inc. Common Stock", - "lastsale": "$10.41", - "netchange": "-0.20", - "pctchange": "-1.885%", - "volume": "2240588", - "marketCap": "6511479297.00", + "lastsale": "$10.47", + "netchange": "0.06", + "pctchange": "0.576%", + "volume": "2376165", + "marketCap": "6549009437.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9410,10 +9368,10 @@ { "symbol": "CCD", "name": "Calamos Dynamic Convertible & Income Fund Common Stock", - "lastsale": "$24.01", - "netchange": "-0.11", - "pctchange": "-0.456%", - "volume": "59045", + "lastsale": "$24.00", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "50057", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -9424,11 +9382,11 @@ { "symbol": "CCEC", "name": "Capital Clean Energy Carriers Corp. Common Share", - "lastsale": "$18.85", - "netchange": "-0.48", - "pctchange": "-2.483%", - "volume": "22457", - "marketCap": "1044058390.00", + "lastsale": "$18.46", + "netchange": "-0.39", + "pctchange": "-2.069%", + "volume": "26317", + "marketCap": "1022457182.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -9438,11 +9396,11 @@ { "symbol": "CCEP", "name": "Coca-Cola Europacific Partners plc Ordinary Shares", - "lastsale": "$76.00", + "lastsale": "$75.60", "netchange": "-0.40", - "pctchange": "-0.524%", - "volume": "1313892", - "marketCap": "35030956184.00", + "pctchange": "-0.526%", + "volume": "989542", + "marketCap": "34846582730.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -9452,11 +9410,11 @@ { "symbol": "CCG", "name": "Cheche Group Inc. Class A Ordinary Shares", - "lastsale": "$0.78", - "netchange": "-0.0089", - "pctchange": "-1.128%", - "volume": "134588", - "marketCap": "58843753.00", + "lastsale": "$0.783", + "netchange": "0.003", + "pctchange": "0.385%", + "volume": "105244", + "marketCap": "59070075.00", "country": "China", "ipoyear": "", "industry": "Specialty Insurers", @@ -9481,9 +9439,9 @@ "symbol": "CCIX", "name": "Churchill Capital Corp IX Ordinary Shares", "lastsale": "$10.04", - "netchange": "-0.015", - "pctchange": "-0.149%", - "volume": "177", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "74", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9491,13 +9449,27 @@ "sector": "", "url": "/market-activity/stocks/ccix" }, + { + "symbol": "CCIXU", + "name": "Churchill Capital Corp IX Unit", + "lastsale": "$10.15", + "netchange": "-0.05", + "pctchange": "-0.49%", + "volume": "700", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/ccixu" + }, { "symbol": "CCIXW", "name": "Churchill Capital Corp IX Warrant", - "lastsale": "$0.345", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25", + "lastsale": "$0.3448", + "netchange": "-0.0002", + "pctchange": "-0.058%", + "volume": "105", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9508,11 +9480,11 @@ { "symbol": "CCLD", "name": "CareCloud Inc. Common Stock", - "lastsale": "$2.31", - "netchange": "-0.03", - "pctchange": "-1.282%", - "volume": "35255", - "marketCap": "37453432.00", + "lastsale": "$2.30", + "netchange": "-0.01", + "pctchange": "-0.433%", + "volume": "16643", + "marketCap": "37291296.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -9522,11 +9494,11 @@ { "symbol": "CCLDO", "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$12.4438", - "netchange": "-0.0262", - "pctchange": "-0.21%", - "volume": "845", - "marketCap": "201758883.00", + "lastsale": "$12.4999", + "netchange": "0.0561", + "pctchange": "0.451%", + "volume": "2305", + "marketCap": "202668466.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9536,11 +9508,11 @@ { "symbol": "CCLDP", "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$12.09", - "netchange": "-0.105", - "pctchange": "-0.861%", - "volume": "10405", - "marketCap": "196022509.00", + "lastsale": "$11.92", + "netchange": "-0.17", + "pctchange": "-1.406%", + "volume": "3833", + "marketCap": "193266195.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9550,11 +9522,11 @@ { "symbol": "CCNE", "name": "CNB Financial Corporation Common Stock", - "lastsale": "$25.38", - "netchange": "-0.42", - "pctchange": "-1.628%", - "volume": "43556", - "marketCap": "532923301.00", + "lastsale": "$25.28", + "netchange": "-0.10", + "pctchange": "-0.394%", + "volume": "45278", + "marketCap": "530823524.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9564,11 +9536,11 @@ { "symbol": "CCNEP", "name": "CNB Financial Corporation Depositary Shares each representing a 1/40th ownership interest in a share of 7.125% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$24.20", - "netchange": "-0.20", - "pctchange": "-0.82%", - "volume": "2716", - "marketCap": "508145937.00", + "lastsale": "$24.4541", + "netchange": "0.2541", + "pctchange": "1.05%", + "volume": "1115", + "marketCap": "513481470.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9578,11 +9550,11 @@ { "symbol": "CCOI", "name": "Cogent Communications Holdings Inc.", - "lastsale": "$80.27", - "netchange": "-1.32", - "pctchange": "-1.618%", - "volume": "272058", - "marketCap": "3933563923.00", + "lastsale": "$81.615", + "netchange": "1.345", + "pctchange": "1.676%", + "volume": "339805", + "marketCap": "3999474518.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -9592,11 +9564,11 @@ { "symbol": "CCRN", "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value", - "lastsale": "$11.41", - "netchange": "-0.29", - "pctchange": "-2.479%", - "volume": "321674", - "marketCap": "385756240.00", + "lastsale": "$11.33", + "netchange": "-0.08", + "pctchange": "-0.701%", + "volume": "462393", + "marketCap": "383051551.00", "country": "United States", "ipoyear": "2001", "industry": "Professional Services", @@ -9606,11 +9578,11 @@ { "symbol": "CCSI", "name": "Consensus Cloud Solutions Inc. Common Stock", - "lastsale": "$22.18", - "netchange": "0.22", - "pctchange": "1.002%", - "volume": "151675", - "marketCap": "428012051.00", + "lastsale": "$22.90", + "netchange": "0.72", + "pctchange": "3.246%", + "volume": "199102", + "marketCap": "441906040.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9620,11 +9592,11 @@ { "symbol": "CCTG", "name": "CCSC Technology International Holdings Limited Class A Ordinary Shares", - "lastsale": "$2.20", - "netchange": "-0.22", + "lastsale": "$2.00", + "netchange": "-0.20", "pctchange": "-9.091%", - "volume": "117825", - "marketCap": "25478750.00", + "volume": "121487", + "marketCap": "23162500.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Building Products", @@ -9637,7 +9609,7 @@ "lastsale": "$11.65", "netchange": "0.00", "pctchange": "0.00%", - "volume": "26", + "volume": "117", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9645,14 +9617,28 @@ "sector": "Finance", "url": "/market-activity/stocks/ccts" }, + { + "symbol": "CCTSU", + "name": "Cactus Acquisition Corp. 1 Limited Unit", + "lastsale": "$11.65", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "52", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/cctsu" + }, { "symbol": "CDIO", "name": "Cardio Diagnostics Holdings Inc. Common stock", - "lastsale": "$0.28", - "netchange": "0.0273", - "pctchange": "10.803%", - "volume": "4318922", - "marketCap": "6703885.00", + "lastsale": "$0.26", + "netchange": "-0.02", + "pctchange": "-7.143%", + "volume": "2877003", + "marketCap": "6225036.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -9665,7 +9651,7 @@ "lastsale": "$0.038", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7332", + "volume": "3300", "marketCap": "909813.00", "country": "United States", "ipoyear": "2022", @@ -9676,11 +9662,11 @@ { "symbol": "CDLX", "name": "Cardlytics Inc. Common Stock", - "lastsale": "$4.31", - "netchange": "0.17", - "pctchange": "4.106%", - "volume": "487043", - "marketCap": "214810848.00", + "lastsale": "$4.18", + "netchange": "-0.13", + "pctchange": "-3.016%", + "volume": "777442", + "marketCap": "208331635.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -9690,11 +9676,11 @@ { "symbol": "CDMO", "name": "Avid Bioservices Inc. Common Stock", - "lastsale": "$9.96", - "netchange": "-0.19", - "pctchange": "-1.872%", - "volume": "367765", - "marketCap": "635399276.00", + "lastsale": "$10.27", + "netchange": "0.31", + "pctchange": "3.112%", + "volume": "494093", + "marketCap": "655175759.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9704,11 +9690,11 @@ { "symbol": "CDNA", "name": "CareDx Inc. Common Stock", - "lastsale": "$22.13", - "netchange": "-0.85", - "pctchange": "-3.699%", - "volume": "655086", - "marketCap": "1167136377.00", + "lastsale": "$22.64", + "netchange": "0.51", + "pctchange": "2.305%", + "volume": "721350", + "marketCap": "1194033781.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -9718,11 +9704,11 @@ { "symbol": "CDNS", "name": "Cadence Design Systems Inc. Common Stock", - "lastsale": "$276.12", - "netchange": "-13.88", - "pctchange": "-4.786%", - "volume": "2784461", - "marketCap": "75607178400.00", + "lastsale": "$282.09", + "netchange": "5.97", + "pctchange": "2.162%", + "volume": "1897161", + "marketCap": "77366849670.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9732,25 +9718,39 @@ { "symbol": "CDRO", "name": "Codere Online Luxembourg S.A. Ordinary Shares", - "lastsale": "$7.86", - "netchange": "-0.05", - "pctchange": "-0.632%", - "volume": "12849", - "marketCap": "356058000.00", + "lastsale": "$7.77", + "netchange": "-0.09", + "pctchange": "-1.145%", + "volume": "28920", + "marketCap": "351981000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/cdro" }, + { + "symbol": "CDROW", + "name": "Codere Online Luxembourg S.A. Warrants", + "lastsale": "$1.00", + "netchange": "-0.07", + "pctchange": "-6.542%", + "volume": "700", + "marketCap": "45121956.00", + "country": "Luxembourg", + "ipoyear": "", + "industry": "Services-Misc. Amusement & Recreation", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/cdrow" + }, { "symbol": "CDT", "name": "Conduit Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.091", - "netchange": "-0.0102", - "pctchange": "-10.079%", - "volume": "6384758", - "marketCap": "8736428.00", + "lastsale": "$0.0881", + "netchange": "-0.0029", + "pctchange": "-3.187%", + "volume": "7671844", + "marketCap": "8458014.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9761,9 +9761,9 @@ "symbol": "CDTG", "name": "CDT Environmental Technology Investment Holdings Limited ordinary shares", "lastsale": "$2.98", - "netchange": "0.05", - "pctchange": "1.706%", - "volume": "20770", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6529", "marketCap": "31886000.00", "country": "China", "ipoyear": "2024", @@ -9788,11 +9788,11 @@ { "symbol": "CDTX", "name": "Cidara Therapeutics Inc. Common Stock", - "lastsale": "$13.00", - "netchange": "0.17", - "pctchange": "1.325%", - "volume": "5620", - "marketCap": "91497133.00", + "lastsale": "$13.0899", + "netchange": "0.0899", + "pctchange": "0.692%", + "volume": "10602", + "marketCap": "92129871.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9802,11 +9802,11 @@ { "symbol": "CDW", "name": "CDW Corporation Common Stock", - "lastsale": "$188.23", - "netchange": "-6.83", - "pctchange": "-3.501%", - "volume": "2077335", - "marketCap": "25142926906.00", + "lastsale": "$188.38", + "netchange": "0.15", + "pctchange": "0.08%", + "volume": "1502643", + "marketCap": "25104284000.00", "country": "United States", "ipoyear": "2013", "industry": "Catalog/Specialty Distribution", @@ -9816,11 +9816,11 @@ { "symbol": "CDXC", "name": "ChromaDex Corporation Common Stock", - "lastsale": "$3.49", - "netchange": "-0.09", - "pctchange": "-2.514%", - "volume": "633813", - "marketCap": "265006648.00", + "lastsale": "$5.86", + "netchange": "2.37", + "pctchange": "67.908%", + "volume": "37771794", + "marketCap": "444968183.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -9830,11 +9830,11 @@ { "symbol": "CDXS", "name": "Codexis Inc. Common Stock", - "lastsale": "$3.14", - "netchange": "-0.07", - "pctchange": "-2.181%", - "volume": "468366", - "marketCap": "222711964.00", + "lastsale": "$3.50", + "netchange": "0.36", + "pctchange": "11.465%", + "volume": "1674331", + "marketCap": "248245820.00", "country": "United States", "ipoyear": "2010", "industry": "Major Chemicals", @@ -9844,11 +9844,11 @@ { "symbol": "CDZI", "name": "CADIZ Inc. Common Stock", - "lastsale": "$3.04", - "netchange": "0.06", - "pctchange": "2.013%", - "volume": "176725", - "marketCap": "206404329.00", + "lastsale": "$3.50", + "netchange": "0.46", + "pctchange": "15.132%", + "volume": "1481411", + "marketCap": "237636564.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9858,11 +9858,11 @@ { "symbol": "CDZIP", "name": "Cadiz Inc. Depositary Shares", - "lastsale": "$15.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "557", - "marketCap": "1032700609.00", + "lastsale": "$15.4999", + "netchange": "0.2899", + "pctchange": "1.906%", + "volume": "6072", + "marketCap": "1052383706.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9872,11 +9872,11 @@ { "symbol": "CEAD", "name": "CEA Industries Inc. Common Stock", - "lastsale": "$6.90", + "lastsale": "$6.80", "netchange": "-0.10", - "pctchange": "-1.429%", - "volume": "6262", - "marketCap": "5461902.00", + "pctchange": "-1.449%", + "volume": "11814", + "marketCap": "5382744.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9886,11 +9886,11 @@ { "symbol": "CECO", "name": "CECO Environmental Corp. Common Stock", - "lastsale": "$23.80", - "netchange": "-0.79", - "pctchange": "-3.213%", - "volume": "463894", - "marketCap": "832500628.00", + "lastsale": "$23.47", + "netchange": "-0.33", + "pctchange": "-1.387%", + "volume": "312642", + "marketCap": "820957552.00", "country": "United States", "ipoyear": "1998", "industry": "Pollution Control Equipment", @@ -9900,11 +9900,11 @@ { "symbol": "CEG", "name": "Constellation Energy Corporation Common Stock ", - "lastsale": "$262.96", - "netchange": "1.18", - "pctchange": "0.451%", - "volume": "2288900", - "marketCap": "82224720477.00", + "lastsale": "$258.10", + "netchange": "-4.86", + "pctchange": "-1.848%", + "volume": "2788186", + "marketCap": "80705051548.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -9914,11 +9914,11 @@ { "symbol": "CELC", "name": "Celcuity Inc. Common Stock", - "lastsale": "$15.50", - "netchange": "-0.36", - "pctchange": "-2.27%", - "volume": "133500", - "marketCap": "573945362.00", + "lastsale": "$14.93", + "netchange": "-0.57", + "pctchange": "-3.677%", + "volume": "158848", + "marketCap": "552838984.00", "country": "United States", "ipoyear": "2017", "industry": "Medical Specialities", @@ -9928,11 +9928,11 @@ { "symbol": "CELH", "name": "Celsius Holdings Inc. Common Stock", - "lastsale": "$30.08", - "netchange": "-0.61", - "pctchange": "-1.988%", - "volume": "7235880", - "marketCap": "7010674732.00", + "lastsale": "$31.48", + "netchange": "1.40", + "pctchange": "4.654%", + "volume": "5775868", + "marketCap": "7336969433.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -9942,11 +9942,11 @@ { "symbol": "CELU", "name": "Celularity Inc. Class A Common Stock", - "lastsale": "$1.38", - "netchange": "-0.20", - "pctchange": "-12.658%", - "volume": "196476", - "marketCap": "30338767.00", + "lastsale": "$1.44", + "netchange": "0.06", + "pctchange": "4.348%", + "volume": "38661", + "marketCap": "31657844.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9957,9 +9957,9 @@ "symbol": "CELUW", "name": "Celularity Inc. Warrant", "lastsale": "$0.0179", - "netchange": "0.0027", - "pctchange": "17.763%", - "volume": "500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "393525.00", "country": "United States", "ipoyear": "2019", @@ -9970,11 +9970,11 @@ { "symbol": "CELZ", "name": "Creative Medical Technology Holdings Inc. Common Stock", - "lastsale": "$4.14", - "netchange": "-0.09", - "pctchange": "-2.128%", - "volume": "53128", - "marketCap": "5539842.00", + "lastsale": "$4.02", + "netchange": "-0.12", + "pctchange": "-2.899%", + "volume": "50882", + "marketCap": "5379267.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -9985,9 +9985,9 @@ "symbol": "CENN", "name": "Cenntro Inc. Common Stock", "lastsale": "$1.27", - "netchange": "-0.02", - "pctchange": "-1.55%", - "volume": "36704", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "34663", "marketCap": "39152570.00", "country": "New Zealand", "ipoyear": "", @@ -9998,11 +9998,11 @@ { "symbol": "CENT", "name": "Central Garden & Pet Company Common Stock", - "lastsale": "$34.30", - "netchange": "0.13", - "pctchange": "0.38%", - "volume": "256055", - "marketCap": "2312633836.00", + "lastsale": "$34.75", + "netchange": "0.45", + "pctchange": "1.312%", + "volume": "111414", + "marketCap": "2342974513.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -10012,11 +10012,11 @@ { "symbol": "CENTA", "name": "Central Garden & Pet Company Class A Common Stock Nonvoting", - "lastsale": "$29.14", - "netchange": "-0.17", - "pctchange": "-0.58%", - "volume": "440535", - "marketCap": "1964727405.00", + "lastsale": "$29.68", + "netchange": "0.54", + "pctchange": "1.853%", + "volume": "359785", + "marketCap": "2001136217.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -10026,11 +10026,11 @@ { "symbol": "CENX", "name": "Century Aluminum Company Common Stock", - "lastsale": "$17.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "652108", - "marketCap": "1637666758.00", + "lastsale": "$17.22", + "netchange": "-0.43", + "pctchange": "-2.436%", + "volume": "1024113", + "marketCap": "1597768927.00", "country": "United States", "ipoyear": "1996", "industry": "Aluminum", @@ -10040,11 +10040,11 @@ { "symbol": "CEP", "name": "Cantor Equity Partners Inc. Class A Ordinary Shares", - "lastsale": "$10.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "289375286.00", + "lastsale": "$10.06", + "netchange": "-0.01", + "pctchange": "-0.099%", + "volume": "4376", + "marketCap": "289087922.00", "country": "United States", "ipoyear": "2024", "industry": "Investment Managers", @@ -10054,11 +10054,11 @@ { "symbol": "CERO", "name": "CERo Therapeutics Holdings Inc. Common Stock", - "lastsale": "$0.0858", - "netchange": "0.0043", - "pctchange": "5.276%", - "volume": "4260901", - "marketCap": "4353454.00", + "lastsale": "$0.0831", + "netchange": "-0.0027", + "pctchange": "-3.147%", + "volume": "1010457", + "marketCap": "4216457.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10069,9 +10069,9 @@ "symbol": "CEROW", "name": "CERo Therapeutics Holdings Inc. Warrants", "lastsale": "$0.0089", - "netchange": "0.0035", - "pctchange": "64.815%", - "volume": "262", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3000", "marketCap": "451582.00", "country": "United States", "ipoyear": "2021", @@ -10082,11 +10082,11 @@ { "symbol": "CERS", "name": "Cerus Corporation Common Stock", - "lastsale": "$1.57", - "netchange": "-0.15", - "pctchange": "-8.721%", - "volume": "2786228", - "marketCap": "290916617.00", + "lastsale": "$1.52", + "netchange": "-0.05", + "pctchange": "-3.185%", + "volume": "2052702", + "marketCap": "281651756.00", "country": "United States", "ipoyear": "1997", "industry": "EDP Services", @@ -10096,11 +10096,11 @@ { "symbol": "CERT", "name": "Certara Inc. Common Stock", - "lastsale": "$10.20", - "netchange": "-0.11", - "pctchange": "-1.067%", - "volume": "938522", - "marketCap": "1641065291.00", + "lastsale": "$10.25", + "netchange": "0.05", + "pctchange": "0.49%", + "volume": "732475", + "marketCap": "1649109729.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -10110,11 +10110,11 @@ { "symbol": "CETX", "name": "Cemtrex Inc. Common Stock", - "lastsale": "$0.2685", - "netchange": "-0.0206", - "pctchange": "-7.126%", - "volume": "3707904", - "marketCap": "78033.00", + "lastsale": "$0.252", + "netchange": "-0.0165", + "pctchange": "-6.145%", + "volume": "3856385", + "marketCap": "73237.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -10124,11 +10124,11 @@ { "symbol": "CETY", "name": "Clean Energy Technologies Inc. Common Stock", - "lastsale": "$0.76", - "netchange": "0.032", - "pctchange": "4.396%", - "volume": "28007", - "marketCap": "33878050.00", + "lastsale": "$0.77", + "netchange": "0.01", + "pctchange": "1.316%", + "volume": "5407", + "marketCap": "34323813.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -10138,11 +10138,11 @@ { "symbol": "CEVA", "name": "CEVA Inc. Common Stock", - "lastsale": "$23.335", - "netchange": "-1.085", - "pctchange": "-4.443%", - "volume": "140623", - "marketCap": "552711433.00", + "lastsale": "$23.68", + "netchange": "0.345", + "pctchange": "1.478%", + "volume": "128985", + "marketCap": "560883083.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -10153,9 +10153,9 @@ "symbol": "CFB", "name": "CrossFirst Bankshares Inc. Common Stock", "lastsale": "$15.70", - "netchange": "-0.47", - "pctchange": "-2.907%", - "volume": "198427", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "229545", "marketCap": "773799416.00", "country": "United States", "ipoyear": "2019", @@ -10166,11 +10166,11 @@ { "symbol": "CFBK", "name": "CF Bankshares Inc. Common Stock", - "lastsale": "$25.38", - "netchange": "0.72", - "pctchange": "2.92%", - "volume": "6446", - "marketCap": "162130232.00", + "lastsale": "$25.25", + "netchange": "-0.13", + "pctchange": "-0.512%", + "volume": "1667", + "marketCap": "161299778.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10180,11 +10180,11 @@ { "symbol": "CFFI", "name": "C&F Financial Corporation Common Stock", - "lastsale": "$62.52", - "netchange": "-0.23", - "pctchange": "-0.367%", - "volume": "4027", - "marketCap": "204246713.00", + "lastsale": "$62.56", + "netchange": "0.04", + "pctchange": "0.064%", + "volume": "3322", + "marketCap": "204377389.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10194,11 +10194,11 @@ { "symbol": "CFFN", "name": "Capitol Federal Financial Inc. Common Stock", - "lastsale": "$6.445", - "netchange": "-0.085", - "pctchange": "-1.302%", - "volume": "704243", - "marketCap": "855488450.00", + "lastsale": "$6.38", + "netchange": "0.02", + "pctchange": "0.314%", + "volume": "593508", + "marketCap": "846860561.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -10211,7 +10211,7 @@ "lastsale": "$11.10", "netchange": "0.00", "pctchange": "0.00%", - "volume": "45", + "volume": "114", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -10236,11 +10236,11 @@ { "symbol": "CFLT", "name": "Confluent Inc. Class A Common Stock", - "lastsale": "$26.17", - "netchange": "3.10", - "pctchange": "13.437%", - "volume": "13757115", - "marketCap": "8445673969.00", + "lastsale": "$26.22", + "netchange": "0.05", + "pctchange": "0.191%", + "volume": "6430211", + "marketCap": "8600026304.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -10250,11 +10250,11 @@ { "symbol": "CFSB", "name": "CFSB Bancorp Inc. Common Stock", - "lastsale": "$6.92", - "netchange": "0.02", - "pctchange": "0.29%", - "volume": "7143", - "marketCap": "45818372.00", + "lastsale": "$6.75", + "netchange": "-0.17", + "pctchange": "-2.457%", + "volume": "3584", + "marketCap": "44692776.00", "country": "United States", "ipoyear": "2022", "industry": "Savings Institutions", @@ -10264,11 +10264,11 @@ { "symbol": "CG", "name": "The Carlyle Group Inc. Common Stock", - "lastsale": "$50.03", - "netchange": "-1.06", - "pctchange": "-2.075%", - "volume": "2631587", - "marketCap": "17829451056.00", + "lastsale": "$49.92", + "netchange": "-0.11", + "pctchange": "-0.22%", + "volume": "1289183", + "marketCap": "17790249784.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -10278,11 +10278,11 @@ { "symbol": "CGABL", "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061", - "lastsale": "$19.54", - "netchange": "-0.26", - "pctchange": "-1.313%", - "volume": "40052", - "marketCap": "6963571330.00", + "lastsale": "$19.19", + "netchange": "-0.0609", + "pctchange": "-0.316%", + "volume": "11800", + "marketCap": "6838840011.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -10292,11 +10292,11 @@ { "symbol": "CGBD", "name": "Carlyle Secured Lending Inc. Common Stock", - "lastsale": "$17.00", - "netchange": "-0.15", - "pctchange": "-0.875%", - "volume": "98986", - "marketCap": "864423786.00", + "lastsale": "$16.71", + "netchange": "-0.29", + "pctchange": "-1.706%", + "volume": "260285", + "marketCap": "849677733.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -10306,11 +10306,11 @@ { "symbol": "CGBDL", "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028", - "lastsale": "$25.80", - "netchange": "-0.05", - "pctchange": "-0.193%", - "volume": "1745", - "marketCap": "1311890216.00", + "lastsale": "$25.90", + "netchange": "0.10", + "pctchange": "0.388%", + "volume": "2315", + "marketCap": "1316975062.00", "country": "United States", "ipoyear": "", "industry": "", @@ -10320,11 +10320,11 @@ { "symbol": "CGBS", "name": "Crown LNG Holdings Limited Ordinary Shares", - "lastsale": "$0.269", - "netchange": "-0.018", - "pctchange": "-6.272%", - "volume": "212114", - "marketCap": "18555454.00", + "lastsale": "$0.266", + "netchange": "-0.003", + "pctchange": "-1.115%", + "volume": "2155520", + "marketCap": "18348516.00", "country": "Jersey", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -10334,11 +10334,11 @@ { "symbol": "CGBSW", "name": "Crown LNG Holdings Limited Warrants", - "lastsale": "$0.03", - "netchange": "-0.005", - "pctchange": "-14.286%", - "volume": "61508", - "marketCap": "2069382.00", + "lastsale": "$0.0205", + "netchange": "-0.0095", + "pctchange": "-31.667%", + "volume": "57861", + "marketCap": "1414077.00", "country": "Jersey", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -10348,11 +10348,11 @@ { "symbol": "CGC", "name": "Canopy Growth Corporation Common Shares", - "lastsale": "$4.59", - "netchange": "-0.36", - "pctchange": "-7.273%", - "volume": "3782747", - "marketCap": "470287219.00", + "lastsale": "$4.86", + "netchange": "0.27", + "pctchange": "5.882%", + "volume": "4472415", + "marketCap": "497951173.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -10362,11 +10362,11 @@ { "symbol": "CGEM", "name": "Cullinan Therapeutics Inc. Common Stock", - "lastsale": "$15.55", - "netchange": "-0.67", - "pctchange": "-4.131%", - "volume": "271073", - "marketCap": "901536768.00", + "lastsale": "$15.78", + "netchange": "0.23", + "pctchange": "1.479%", + "volume": "463515", + "marketCap": "914871395.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10376,11 +10376,11 @@ { "symbol": "CGEN", "name": "Compugen Ltd. Ordinary Shares", - "lastsale": "$1.60", - "netchange": "-0.04", - "pctchange": "-2.439%", - "volume": "178715", - "marketCap": "138592000.00", + "lastsale": "$1.71", + "netchange": "0.11", + "pctchange": "6.875%", + "volume": "172143", + "marketCap": "148120200.00", "country": "Israel", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10390,11 +10390,11 @@ { "symbol": "CGNT", "name": "Cognyte Software Ltd. Ordinary Shares", - "lastsale": "$6.49", - "netchange": "-0.10", - "pctchange": "-1.517%", - "volume": "210717", - "marketCap": "460767512.00", + "lastsale": "$6.45", + "netchange": "-0.04", + "pctchange": "-0.616%", + "volume": "213140", + "marketCap": "457927651.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10404,11 +10404,11 @@ { "symbol": "CGNX", "name": "Cognex Corporation Common Stock", - "lastsale": "$40.23", - "netchange": "-0.23", - "pctchange": "-0.568%", - "volume": "2764451", - "marketCap": "6899478592.00", + "lastsale": "$40.41", + "netchange": "0.18", + "pctchange": "0.447%", + "volume": "1460817", + "marketCap": "6930348742.00", "country": "United States", "ipoyear": "1989", "industry": "Industrial Machinery/Components", @@ -10418,10 +10418,10 @@ { "symbol": "CGO", "name": "Calamos Global Total Return Fund Common Stock", - "lastsale": "$11.65", - "netchange": "-0.4212", - "pctchange": "-3.489%", - "volume": "43098", + "lastsale": "$11.68", + "netchange": "0.03", + "pctchange": "0.258%", + "volume": "15526", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -10432,10 +10432,10 @@ { "symbol": "CGON", "name": "CG Oncology Inc. Common stock", - "lastsale": "$35.53", - "netchange": "-0.79", - "pctchange": "-2.175%", - "volume": "379560", + "lastsale": "$35.91", + "netchange": "0.38", + "pctchange": "1.07%", + "volume": "361851", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -10446,11 +10446,11 @@ { "symbol": "CGTX", "name": "Cognition Therapeutics Inc. Common Stock", - "lastsale": "$0.4721", - "netchange": "-0.0589", - "pctchange": "-11.092%", - "volume": "492579", - "marketCap": "18946771.00", + "lastsale": "$0.4709", + "netchange": "-0.0012", + "pctchange": "-0.254%", + "volume": "237836", + "marketCap": "18898611.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10463,7 +10463,7 @@ "lastsale": "$9.98", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10480", + "volume": "92399", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -10474,11 +10474,11 @@ { "symbol": "CHCI", "name": "Comstock Holding Companies Inc. Class A Common Stock", - "lastsale": "$11.51", - "netchange": "-0.35", - "pctchange": "-2.951%", - "volume": "12434", - "marketCap": "113509663.00", + "lastsale": "$11.53", + "netchange": "0.02", + "pctchange": "0.174%", + "volume": "9165", + "marketCap": "113706900.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate", @@ -10488,11 +10488,11 @@ { "symbol": "CHCO", "name": "City Holding Company Common Stock", - "lastsale": "$116.60", - "netchange": "-1.44", - "pctchange": "-1.22%", - "volume": "39319", - "marketCap": "1714209475.00", + "lastsale": "$116.93", + "netchange": "0.33", + "pctchange": "0.283%", + "volume": "43343", + "marketCap": "1719061011.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10502,11 +10502,11 @@ { "symbol": "CHDN", "name": "Churchill Downs Incorporated Common Stock", - "lastsale": "$140.10", - "netchange": "-3.88", - "pctchange": "-2.695%", - "volume": "469587", - "marketCap": "10296893414.00", + "lastsale": "$138.48", + "netchange": "-1.62", + "pctchange": "-1.156%", + "volume": "506955", + "marketCap": "10177828694.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10516,11 +10516,11 @@ { "symbol": "CHEF", "name": "The Chefs' Warehouse Inc. Common Stock", - "lastsale": "$39.92", - "netchange": "0.66", - "pctchange": "1.681%", - "volume": "399797", - "marketCap": "1589872802.00", + "lastsale": "$39.94", + "netchange": "0.02", + "pctchange": "0.05%", + "volume": "437405", + "marketCap": "1579807169.00", "country": "United States", "ipoyear": "2011", "industry": "Food Distributors", @@ -10530,11 +10530,11 @@ { "symbol": "CHEK", "name": "Check-Cap Ltd. Ordinary Share", - "lastsale": "$1.11", - "netchange": "-0.03", - "pctchange": "-2.632%", - "volume": "14458", - "marketCap": "6494355.00", + "lastsale": "$1.15", + "netchange": "0.04", + "pctchange": "3.604%", + "volume": "4681", + "marketCap": "6728386.00", "country": "Israel", "ipoyear": "2015", "industry": "Medical Electronics", @@ -10544,10 +10544,10 @@ { "symbol": "CHI", "name": "Calamos Convertible Opportunities and Income Fund Common Stock", - "lastsale": "$11.43", - "netchange": "-0.20", - "pctchange": "-1.72%", - "volume": "143434", + "lastsale": "$11.34", + "netchange": "-0.09", + "pctchange": "-0.787%", + "volume": "129551", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -10558,11 +10558,11 @@ { "symbol": "CHKP", "name": "Check Point Software Technologies Ltd. Ordinary Shares", - "lastsale": "$173.21", - "netchange": "-0.68", - "pctchange": "-0.391%", - "volume": "918117", - "marketCap": "19556522221.00", + "lastsale": "$170.50", + "netchange": "-2.71", + "pctchange": "-1.565%", + "volume": "860178", + "marketCap": "19250545804.00", "country": "Israel", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -10572,11 +10572,11 @@ { "symbol": "CHMG", "name": "Chemung Financial Corp Common Stock", - "lastsale": "$47.78", - "netchange": "0.28", - "pctchange": "0.589%", - "volume": "11151", - "marketCap": "227242827.00", + "lastsale": "$47.31", + "netchange": "-0.47", + "pctchange": "-0.984%", + "volume": "10118", + "marketCap": "225007495.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10586,11 +10586,11 @@ { "symbol": "CHNR", "name": "China Natural Resources Inc. Common Stock", - "lastsale": "$0.6892", - "netchange": "0.0091", - "pctchange": "1.338%", - "volume": "42484", - "marketCap": "6799487.00", + "lastsale": "$0.683", + "netchange": "-0.0062", + "pctchange": "-0.90%", + "volume": "9208", + "marketCap": "6738319.00", "country": "Hong Kong", "ipoyear": "", "industry": "Precious Metals", @@ -10600,11 +10600,11 @@ { "symbol": "CHR", "name": "Cheer Holding Inc. Class A Ordinary Share", - "lastsale": "$2.88", - "netchange": "0.055", - "pctchange": "1.947%", - "volume": "6417", - "marketCap": "29001635.00", + "lastsale": "$2.77", + "netchange": "-0.11", + "pctchange": "-3.819%", + "volume": "5241", + "marketCap": "27893933.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -10614,11 +10614,11 @@ { "symbol": "CHRD", "name": "Chord Energy Corporation Common Stock", - "lastsale": "$125.10", - "netchange": "-1.22", - "pctchange": "-0.966%", - "volume": "691906", - "marketCap": "7741134833.00", + "lastsale": "$123.80", + "netchange": "-1.30", + "pctchange": "-1.039%", + "volume": "1067606", + "marketCap": "7660691385.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -10628,11 +10628,11 @@ { "symbol": "CHRS", "name": "Coherus BioSciences Inc. Common Stock", - "lastsale": "$0.745", - "netchange": "-0.0049", - "pctchange": "-0.653%", - "volume": "1332580", - "marketCap": "85830394.00", + "lastsale": "$0.723", + "netchange": "-0.022", + "pctchange": "-2.953%", + "volume": "1855292", + "marketCap": "83295806.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10642,11 +10642,11 @@ { "symbol": "CHRW", "name": "C.H. Robinson Worldwide Inc. Common Stock", - "lastsale": "$103.04", - "netchange": "-6.60", - "pctchange": "-6.02%", - "volume": "4086342", - "marketCap": "12084864534.00", + "lastsale": "$101.82", + "netchange": "-1.22", + "pctchange": "-1.184%", + "volume": "1570109", + "marketCap": "11941778988.00", "country": "United States", "ipoyear": "1997", "industry": "Oil Refining/Marketing", @@ -10656,11 +10656,11 @@ { "symbol": "CHSCL", "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4", - "lastsale": "$26.09", - "netchange": "-0.24", - "pctchange": "-0.912%", - "volume": "50968", - "marketCap": "320176558.00", + "lastsale": "$26.29", + "netchange": "0.20", + "pctchange": "0.767%", + "volume": "30378", + "marketCap": "322630959.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10670,11 +10670,11 @@ { "symbol": "CHSCM", "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3", - "lastsale": "$25.34", - "netchange": "-0.06", - "pctchange": "-0.236%", - "volume": "41386", - "marketCap": "310972556.00", + "lastsale": "$25.62", + "netchange": "0.28", + "pctchange": "1.105%", + "volume": "23751", + "marketCap": "314408717.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10684,11 +10684,11 @@ { "symbol": "CHSCN", "name": "CHS Inc Preferred Class B Series 2 Reset Rate", - "lastsale": "$25.88", - "netchange": "0.05", - "pctchange": "0.194%", - "volume": "33716", - "marketCap": "317599438.00", + "lastsale": "$26.16", + "netchange": "0.28", + "pctchange": "1.082%", + "volume": "24266", + "marketCap": "321035598.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10698,11 +10698,11 @@ { "symbol": "CHSCO", "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock", - "lastsale": "$26.63", - "netchange": "-0.37", - "pctchange": "-1.37%", - "volume": "34021", - "marketCap": "326803440.00", + "lastsale": "$26.82", + "netchange": "0.19", + "pctchange": "0.713%", + "volume": "6566", + "marketCap": "329135120.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10712,11 +10712,11 @@ { "symbol": "CHSCP", "name": "CHS Inc. 8% Cumulative Redeemable Preferred Stock", - "lastsale": "$29.83", - "netchange": "-0.4952", - "pctchange": "-1.633%", - "volume": "59578", - "marketCap": "366073849.00", + "lastsale": "$29.73", + "netchange": "-0.10", + "pctchange": "-0.335%", + "volume": "11026", + "marketCap": "364846649.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10726,11 +10726,11 @@ { "symbol": "CHSN", "name": "Chanson International Holding Class A Ordinary Shares", - "lastsale": "$10.67", - "netchange": "-2.36", - "pctchange": "-18.112%", - "volume": "200386", - "marketCap": "132578154.00", + "lastsale": "$10.89", + "netchange": "0.22", + "pctchange": "2.062%", + "volume": "322402", + "marketCap": "135311724.00", "country": "China", "ipoyear": "2023", "industry": "Packaged Foods", @@ -10740,11 +10740,11 @@ { "symbol": "CHTR", "name": "Charter Communications Inc. Class A Common Stock New", - "lastsale": "$327.61", - "netchange": "-3.69", - "pctchange": "-1.114%", - "volume": "2174328", - "marketCap": "46763440273.00", + "lastsale": "$366.49", + "netchange": "38.88", + "pctchange": "11.868%", + "volume": "4442289", + "marketCap": "52313217624.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -10754,10 +10754,10 @@ { "symbol": "CHW", "name": "Calamos Global Dynamic Income Fund Common Stock", - "lastsale": "$6.90", - "netchange": "-0.11", - "pctchange": "-1.569%", - "volume": "176870", + "lastsale": "$6.91", + "netchange": "0.01", + "pctchange": "0.145%", + "volume": "228055", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -10768,11 +10768,11 @@ { "symbol": "CHX", "name": "ChampionX Corporation Common Stock ", - "lastsale": "$28.22", - "netchange": "-0.02", - "pctchange": "-0.071%", - "volume": "1652854", - "marketCap": "5375910000.00", + "lastsale": "$27.95", + "netchange": "-0.27", + "pctchange": "-0.957%", + "volume": "2273447", + "marketCap": "5324475000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10782,10 +10782,10 @@ { "symbol": "CHY", "name": "Calamos Convertible and High Income Fund Common Stock", - "lastsale": "$11.79", - "netchange": "-0.18", - "pctchange": "-1.504%", - "volume": "157983", + "lastsale": "$11.87", + "netchange": "0.08", + "pctchange": "0.679%", + "volume": "183810", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -10796,11 +10796,11 @@ { "symbol": "CIFR", "name": "Cipher Mining Inc. Common Stock", - "lastsale": "$4.93", - "netchange": "-0.35", - "pctchange": "-6.629%", - "volume": "10635772", - "marketCap": "1621681230.00", + "lastsale": "$5.25", + "netchange": "0.32", + "pctchange": "6.491%", + "volume": "12919527", + "marketCap": "1726942487.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10810,11 +10810,11 @@ { "symbol": "CIFRW", "name": "Cipher Mining Inc. Warrant", - "lastsale": "$1.4138", - "netchange": "-0.0962", - "pctchange": "-6.371%", - "volume": "40725", - "marketCap": "465057388.00", + "lastsale": "$1.33", + "netchange": "-0.0838", + "pctchange": "-5.927%", + "volume": "57591", + "marketCap": "437492097.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10824,11 +10824,11 @@ { "symbol": "CIGI", "name": "Colliers International Group Inc. Subordinate Voting Shares", - "lastsale": "$152.64", - "netchange": "-2.08", - "pctchange": "-1.344%", - "volume": "89256", - "marketCap": "7674262353.00", + "lastsale": "$151.94", + "netchange": "-0.70", + "pctchange": "-0.459%", + "volume": "81465", + "marketCap": "7639068539.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -10838,11 +10838,11 @@ { "symbol": "CINF", "name": "Cincinnati Financial Corporation Common Stock", - "lastsale": "$140.83", - "netchange": "-2.61", - "pctchange": "-1.82%", - "volume": "1067871", - "marketCap": "22013855815.00", + "lastsale": "$140.65", + "netchange": "-0.18", + "pctchange": "-0.128%", + "volume": "393565", + "marketCap": "21985719096.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -10852,11 +10852,11 @@ { "symbol": "CING", "name": "Cingulate Inc. Common Stock", - "lastsale": "$4.04", - "netchange": "-0.22", - "pctchange": "-5.164%", - "volume": "103213", - "marketCap": "6989200.00", + "lastsale": "$3.85", + "netchange": "-0.19", + "pctchange": "-4.703%", + "volume": "66444", + "marketCap": "6660500.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10866,11 +10866,11 @@ { "symbol": "CINGW", "name": "Cingulate Inc. Warrants", - "lastsale": "$0.0364", - "netchange": "-0.0066", - "pctchange": "-15.349%", - "volume": "30960", - "marketCap": "62972.00", + "lastsale": "$0.0498", + "netchange": "0.0134", + "pctchange": "36.813%", + "volume": "11789", + "marketCap": "86154.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10880,11 +10880,11 @@ { "symbol": "CISO", "name": "CISO Global Inc. Common Stock", - "lastsale": "$0.8099", - "netchange": "0.01", - "pctchange": "1.25%", - "volume": "27272", - "marketCap": "9574529.00", + "lastsale": "$0.8529", + "netchange": "0.043", + "pctchange": "5.309%", + "volume": "91109", + "marketCap": "10082870.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -10894,11 +10894,11 @@ { "symbol": "CISS", "name": "C3is Inc. Common Stock", - "lastsale": "$1.18", + "lastsale": "$1.19", "netchange": "0.01", - "pctchange": "0.855%", - "volume": "122366", - "marketCap": "12106800.00", + "pctchange": "0.847%", + "volume": "44760", + "marketCap": "12209400.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -10911,7 +10911,7 @@ "lastsale": "$11.52", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "7", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -10919,14 +10919,28 @@ "sector": "Finance", "url": "/market-activity/stocks/cite" }, + { + "symbol": "CITEW", + "name": "Cartica Acquisition Corp Warrant", + "lastsale": "$0.12", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "41000", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/citew" + }, { "symbol": "CIVB", "name": "Civista Bancshares Inc. Common Stock", - "lastsale": "$20.37", - "netchange": "0.12", - "pctchange": "0.593%", - "volume": "59154", - "marketCap": "320567212.00", + "lastsale": "$20.36", + "netchange": "-0.01", + "pctchange": "-0.049%", + "volume": "36003", + "marketCap": "320409840.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10936,11 +10950,11 @@ { "symbol": "CJET", "name": "Chijet Motor Company Inc. Ordinary Shares", - "lastsale": "$2.15", - "netchange": "-0.01", - "pctchange": "-0.463%", - "volume": "5265", - "marketCap": "11517346.00", + "lastsale": "$2.07", + "netchange": "-0.08", + "pctchange": "-3.721%", + "volume": "9359", + "marketCap": "11088793.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -10950,11 +10964,11 @@ { "symbol": "CJJD", "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares", - "lastsale": "$2.53", - "netchange": "0.20", - "pctchange": "8.584%", - "volume": "20520", - "marketCap": "16834815.00", + "lastsale": "$2.33", + "netchange": "-0.20", + "pctchange": "-7.905%", + "volume": "11278", + "marketCap": "15503999.00", "country": "China", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -10964,11 +10978,11 @@ { "symbol": "CKPT", "name": "Checkpoint Therapeutics Inc. Common Stock", - "lastsale": "$3.44", - "netchange": "-0.18", - "pctchange": "-4.972%", - "volume": "1648736", - "marketCap": "154861373.00", + "lastsale": "$3.51", + "netchange": "0.07", + "pctchange": "2.035%", + "volume": "561325", + "marketCap": "158012622.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10978,11 +10992,11 @@ { "symbol": "CLAR", "name": "Clarus Corporation Common Stock", - "lastsale": "$4.21", - "netchange": "0.01", - "pctchange": "0.238%", - "volume": "213398", - "marketCap": "161504702.00", + "lastsale": "$4.46", + "netchange": "0.25", + "pctchange": "5.938%", + "volume": "213589", + "marketCap": "171095243.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -10992,11 +11006,11 @@ { "symbol": "CLBK", "name": "Columbia Financial Inc. Common Stock", - "lastsale": "$17.08", - "netchange": "-0.29", - "pctchange": "-1.67%", - "volume": "48264", - "marketCap": "1788739620.00", + "lastsale": "$16.89", + "netchange": "-0.19", + "pctchange": "-1.112%", + "volume": "104330", + "marketCap": "1768841462.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -11006,11 +11020,11 @@ { "symbol": "CLBT", "name": "Cellebrite DI Ltd. Ordinary Shares", - "lastsale": "$18.15", - "netchange": "-0.21", - "pctchange": "-1.144%", - "volume": "1220028", - "marketCap": "3726141730.00", + "lastsale": "$18.53", + "netchange": "0.38", + "pctchange": "2.094%", + "volume": "1159854", + "marketCap": "3804154614.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11020,11 +11034,11 @@ { "symbol": "CLDX", "name": "Celldex Therapeutics Inc.", - "lastsale": "$26.06", - "netchange": "-0.27", - "pctchange": "-1.025%", - "volume": "1606798", - "marketCap": "1727454752.00", + "lastsale": "$25.68", + "netchange": "-0.38", + "pctchange": "-1.458%", + "volume": "1128081", + "marketCap": "1702265465.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -11034,11 +11048,11 @@ { "symbol": "CLEU", "name": "China Liberal Education Holdings Limited Ordinary Shares", - "lastsale": "$0.2444", - "netchange": "-0.0166", - "pctchange": "-6.36%", - "volume": "315865", - "marketCap": "7043608.00", + "lastsale": "$0.235", + "netchange": "-0.0094", + "pctchange": "-3.846%", + "volume": "87687", + "marketCap": "6772700.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -11048,11 +11062,11 @@ { "symbol": "CLFD", "name": "Clearfield Inc. Common Stock", - "lastsale": "$35.93", - "netchange": "-0.19", - "pctchange": "-0.526%", - "volume": "101284", - "marketCap": "511569292.00", + "lastsale": "$36.25", + "netchange": "0.32", + "pctchange": "0.891%", + "volume": "65670", + "marketCap": "516125434.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -11062,11 +11076,11 @@ { "symbol": "CLGN", "name": "CollPlant Biotechnologies Ltd Ordinary Shares", - "lastsale": "$3.6821", - "netchange": "-0.0779", - "pctchange": "-2.072%", - "volume": "22322", - "marketCap": "42169884.00", + "lastsale": "$3.74", + "netchange": "0.0578", + "pctchange": "1.57%", + "volume": "2795", + "marketCap": "42832993.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Specialties", @@ -11076,11 +11090,11 @@ { "symbol": "CLIK", "name": "Click Holdings Limited Ordinary Share", - "lastsale": "$1.65", - "netchange": "0.0067", - "pctchange": "0.408%", - "volume": "64428", - "marketCap": "24750000.00", + "lastsale": "$1.70", + "netchange": "0.05", + "pctchange": "3.03%", + "volume": "60044", + "marketCap": "25500000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -11090,11 +11104,11 @@ { "symbol": "CLIR", "name": "ClearSign Technologies Corporation Common Stock (DE)", - "lastsale": "$0.8625", - "netchange": "0.0323", - "pctchange": "3.891%", - "volume": "101823", - "marketCap": "43302379.00", + "lastsale": "$0.875", + "netchange": "0.0125", + "pctchange": "1.449%", + "volume": "101480", + "marketCap": "43929950.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -11104,11 +11118,11 @@ { "symbol": "CLLS", "name": "Cellectis S.A. American Depositary Shares", - "lastsale": "$1.78", - "netchange": "-0.04", - "pctchange": "-2.198%", - "volume": "20079", - "marketCap": "178160200.00", + "lastsale": "$1.80", + "netchange": "0.02", + "pctchange": "1.124%", + "volume": "87242", + "marketCap": "180162000.00", "country": "France", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11118,11 +11132,11 @@ { "symbol": "CLMB", "name": "Climb Global Solutions Inc. Common Stock", - "lastsale": "$102.39", - "netchange": "-3.19", - "pctchange": "-3.021%", - "volume": "65577", - "marketCap": "471689228.00", + "lastsale": "$100.18", + "netchange": "-2.21", + "pctchange": "-2.158%", + "volume": "76084", + "marketCap": "461508222.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -11132,11 +11146,11 @@ { "symbol": "CLMT", "name": "Calumet Inc. Common Stock", - "lastsale": "$21.33", - "netchange": "0.12", - "pctchange": "0.566%", - "volume": "672040", - "marketCap": "1832112344.00", + "lastsale": "$21.12", + "netchange": "-0.21", + "pctchange": "-0.985%", + "volume": "610768", + "marketCap": "1814074669.00", "country": "United States", "ipoyear": "2006", "industry": "Integrated oil Companies", @@ -11149,7 +11163,7 @@ "lastsale": "$2.83", "netchange": "0.00", "pctchange": "0.00%", - "volume": "920282", + "volume": "982628", "marketCap": "632299542.00", "country": "United States", "ipoyear": "2007", @@ -11160,39 +11174,25 @@ { "symbol": "CLNN", "name": "Clene Inc. Common Stock", - "lastsale": "$6.35", - "netchange": "0.11", - "pctchange": "1.763%", - "volume": "41230", - "marketCap": "41084925.00", + "lastsale": "$6.11", + "netchange": "-0.24", + "pctchange": "-3.78%", + "volume": "24607", + "marketCap": "39532109.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/clnn" }, - { - "symbol": "CLNNW", - "name": "Clene Inc. Warrant", - "lastsale": "$0.0498", - "netchange": "0.0172", - "pctchange": "52.761%", - "volume": "17971", - "marketCap": "322209.00", - "country": "United States", - "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", - "url": "/market-activity/stocks/clnnw" - }, { "symbol": "CLOV", "name": "Clover Health Investments Corp. Class A Common Stock", - "lastsale": "$4.12", - "netchange": "0.07", - "pctchange": "1.728%", - "volume": "6904753", - "marketCap": "2049571246.00", + "lastsale": "$4.20", + "netchange": "0.08", + "pctchange": "1.942%", + "volume": "7079301", + "marketCap": "2089368746.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -11202,11 +11202,11 @@ { "symbol": "CLPS", "name": "CLPS Incorporation Common Stock", - "lastsale": "$1.3711", - "netchange": "-0.0846", - "pctchange": "-5.812%", - "volume": "42254", - "marketCap": "38172341.00", + "lastsale": "$1.57", + "netchange": "0.1989", + "pctchange": "14.507%", + "volume": "270471", + "marketCap": "43709850.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -11216,11 +11216,11 @@ { "symbol": "CLPT", "name": "ClearPoint Neuro Inc. Common Stock", - "lastsale": "$12.39", - "netchange": "-0.47", - "pctchange": "-3.655%", - "volume": "158883", - "marketCap": "341910711.00", + "lastsale": "$12.89", + "netchange": "0.50", + "pctchange": "4.036%", + "volume": "178909", + "marketCap": "355708560.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -11230,11 +11230,11 @@ { "symbol": "CLRB", "name": "Cellectar Biosciences Inc. Common Stock", - "lastsale": "$2.04", + "lastsale": "$2.03", "netchange": "-0.01", - "pctchange": "-0.488%", - "volume": "304692", - "marketCap": "82755729.00", + "pctchange": "-0.49%", + "volume": "138599", + "marketCap": "82350064.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11244,11 +11244,11 @@ { "symbol": "CLRO", "name": "ClearOne Inc. (DE) Common Stock", - "lastsale": "$0.587", - "netchange": "0.017", - "pctchange": "2.982%", - "volume": "17344", - "marketCap": "14069890.00", + "lastsale": "$0.57", + "netchange": "-0.017", + "pctchange": "-2.896%", + "volume": "9052", + "marketCap": "13662414.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -11258,11 +11258,11 @@ { "symbol": "CLSD", "name": "Clearside Biomedical Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "-0.02", - "pctchange": "-1.923%", - "volume": "558703", - "marketCap": "76240483.00", + "lastsale": "$1.01", + "netchange": "-0.01", + "pctchange": "-0.98%", + "volume": "299601", + "marketCap": "75493028.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11272,11 +11272,11 @@ { "symbol": "CLSK", "name": "CleanSpark Inc. Common Stock", - "lastsale": "$10.61", - "netchange": "-1.45", - "pctchange": "-12.023%", - "volume": "33443258", - "marketCap": "2632544001.00", + "lastsale": "$10.325", + "netchange": "-0.285", + "pctchange": "-2.686%", + "volume": "24065063", + "marketCap": "2561830048.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11286,11 +11286,11 @@ { "symbol": "CLST", "name": "Catalyst Bancorp Inc. Common Stock", - "lastsale": "$11.40", - "netchange": "0.06", - "pctchange": "0.529%", - "volume": "4176", - "marketCap": "50672042.00", + "lastsale": "$11.41", + "netchange": "0.01", + "pctchange": "0.088%", + "volume": "1242", + "marketCap": "50716492.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -11300,11 +11300,11 @@ { "symbol": "CLWT", "name": "Euro Tech Holdings Company Limited Common Stock", - "lastsale": "$1.54", - "netchange": "-0.01", - "pctchange": "-0.645%", - "volume": "3578", - "marketCap": "11883100.00", + "lastsale": "$1.50", + "netchange": "-0.04", + "pctchange": "-2.597%", + "volume": "759", + "marketCap": "11574449.00", "country": "Hong Kong", "ipoyear": "1997", "industry": "Professional and commerical equipment", @@ -11314,11 +11314,11 @@ { "symbol": "CLYM", "name": "Climb Bio Inc. Common Stock", - "lastsale": "$3.825", - "netchange": "-0.095", - "pctchange": "-2.423%", - "volume": "181516", - "marketCap": "256505123.00", + "lastsale": "$3.82", + "netchange": "-0.005", + "pctchange": "-0.131%", + "volume": "241197", + "marketCap": "256169823.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11328,11 +11328,11 @@ { "symbol": "CMAX", "name": "CareMax Inc. Class A Common Stock", - "lastsale": "$2.17", - "netchange": "0.15", - "pctchange": "7.426%", - "volume": "3029620", - "marketCap": "8278487.00", + "lastsale": "$2.06", + "netchange": "-0.11", + "pctchange": "-5.069%", + "volume": "3469814", + "marketCap": "7858840.00", "country": "United States", "ipoyear": "2020", "industry": "Hospital/Nursing Management", @@ -11342,11 +11342,11 @@ { "symbol": "CMAXW", "name": "CareMax Inc. Warrant", - "lastsale": "$0.0096", - "netchange": "0.0001", - "pctchange": "1.053%", - "volume": "2758", - "marketCap": "36624.00", + "lastsale": "$0.0085", + "netchange": "-0.0011", + "pctchange": "-11.458%", + "volume": "45594", + "marketCap": "32427.00", "country": "United States", "ipoyear": "2020", "industry": "Hospital/Nursing Management", @@ -11356,11 +11356,11 @@ { "symbol": "CMBM", "name": "Cambium Networks Corporation Ordinary Shares", - "lastsale": "$1.30", - "netchange": "0.02", - "pctchange": "1.563%", - "volume": "24402", - "marketCap": "36675822.00", + "lastsale": "$1.28", + "netchange": "-0.02", + "pctchange": "-1.538%", + "volume": "40722", + "marketCap": "36111579.00", "country": "Cayman Islands", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11370,11 +11370,11 @@ { "symbol": "CMCO", "name": "Columbus McKinnon Corporation Common Stock", - "lastsale": "$31.81", - "netchange": "-0.32", - "pctchange": "-0.996%", - "volume": "302946", - "marketCap": "918683902.00", + "lastsale": "$31.96", + "netchange": "0.15", + "pctchange": "0.472%", + "volume": "354027", + "marketCap": "916927734.00", "country": "United States", "ipoyear": "1996", "industry": "Construction/Ag Equipment/Trucks", @@ -11384,11 +11384,11 @@ { "symbol": "CMCSA", "name": "Comcast Corporation Class A Common Stock", - "lastsale": "$43.67", - "netchange": "1.43", - "pctchange": "3.385%", - "volume": "35185304", - "marketCap": "169112145876.00", + "lastsale": "$43.56", + "netchange": "-0.11", + "pctchange": "-0.252%", + "volume": "25074759", + "marketCap": "168686170698.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -11398,11 +11398,11 @@ { "symbol": "CMCT", "name": "Creative Media & Community Trust Corporation Common stock", - "lastsale": "$0.4465", - "netchange": "-0.0376", - "pctchange": "-7.767%", - "volume": "566993", - "marketCap": "10174280.00", + "lastsale": "$0.361", + "netchange": "-0.0855", + "pctchange": "-19.149%", + "volume": "987324", + "marketCap": "8226014.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11412,11 +11412,11 @@ { "symbol": "CME", "name": "CME Group Inc. Class A Common Stock", - "lastsale": "$225.36", - "netchange": "-1.90", - "pctchange": "-0.836%", - "volume": "1662992", - "marketCap": "81151409890.00", + "lastsale": "$223.61", + "netchange": "-1.75", + "pctchange": "-0.777%", + "volume": "1318587", + "marketCap": "80521240529.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Bankers/Brokers/Service", @@ -11426,11 +11426,11 @@ { "symbol": "CMLS", "name": "Cumulus Media Inc. Class A Common Stock", - "lastsale": "$1.17", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "31532", - "marketCap": "19815367.00", + "lastsale": "$0.94", + "netchange": "-0.23", + "pctchange": "-19.658%", + "volume": "226083", + "marketCap": "15920038.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -11440,11 +11440,11 @@ { "symbol": "CMMB", "name": "Chemomab Therapeutics Ltd. American Depositary Share", - "lastsale": "$1.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22776", - "marketCap": "20170724.00", + "lastsale": "$1.38", + "netchange": "-0.04", + "pctchange": "-2.817%", + "volume": "34801", + "marketCap": "19602534.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11454,11 +11454,11 @@ { "symbol": "CMND", "name": "Clearmind Medicine Inc. Common Shares", - "lastsale": "$1.39", - "netchange": "-0.07", - "pctchange": "-4.795%", - "volume": "51626", - "marketCap": "5629500.00", + "lastsale": "$1.36", + "netchange": "-0.03", + "pctchange": "-2.158%", + "volume": "63676", + "marketCap": "5508000.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11468,11 +11468,11 @@ { "symbol": "CMPO", "name": "CompoSecure Inc. Class A Common Stock", - "lastsale": "$15.11", - "netchange": "-0.04", - "pctchange": "-0.264%", - "volume": "565947", - "marketCap": "1237648994.00", + "lastsale": "$14.95", + "netchange": "-0.16", + "pctchange": "-1.059%", + "volume": "1151779", + "marketCap": "1224543512.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -11482,11 +11482,11 @@ { "symbol": "CMPOW", "name": "CompoSecure Inc. Warrant", - "lastsale": "$4.47", - "netchange": "0.03", - "pctchange": "0.676%", - "volume": "20662", - "marketCap": "366134415.00", + "lastsale": "$4.36", + "netchange": "-0.11", + "pctchange": "-2.461%", + "volume": "13768", + "marketCap": "357124395.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -11496,11 +11496,11 @@ { "symbol": "CMPR", "name": "Cimpress plc Ordinary Shares (Ireland)", - "lastsale": "$69.01", - "netchange": "-7.13", - "pctchange": "-9.364%", - "volume": "450868", - "marketCap": "1729813493.00", + "lastsale": "$71.25", + "netchange": "2.24", + "pctchange": "3.246%", + "volume": "247631", + "marketCap": "1785961620.00", "country": "Netherlands", "ipoyear": "2005", "industry": "Publishing", @@ -11510,11 +11510,11 @@ { "symbol": "CMPS", "name": "COMPASS Pathways Plc American Depository Shares", - "lastsale": "$4.76", - "netchange": "-1.43", - "pctchange": "-23.102%", - "volume": "6422029", - "marketCap": "325536400.00", + "lastsale": "$4.75", + "netchange": "-0.01", + "pctchange": "-0.21%", + "volume": "2081242", + "marketCap": "324852500.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11524,11 +11524,11 @@ { "symbol": "CMPX", "name": "Compass Therapeutics Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "-0.07", - "pctchange": "-4.094%", - "volume": "515957", - "marketCap": "225646240.00", + "lastsale": "$1.70", + "netchange": "0.06", + "pctchange": "3.659%", + "volume": "358336", + "marketCap": "233901591.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11538,11 +11538,11 @@ { "symbol": "CMRX", "name": "Chimerix Inc. Common Stock", - "lastsale": "$0.97", - "netchange": "0.05", - "pctchange": "5.435%", - "volume": "197669", - "marketCap": "86949476.00", + "lastsale": "$0.99", + "netchange": "0.02", + "pctchange": "2.062%", + "volume": "207057", + "marketCap": "88742249.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11552,11 +11552,11 @@ { "symbol": "CMTL", "name": "Comtech Telecommunications Corp. Common Stock", - "lastsale": "$3.72", - "netchange": "-0.15", - "pctchange": "-3.876%", - "volume": "130557", - "marketCap": "105994507.00", + "lastsale": "$2.91", + "netchange": "-0.81", + "pctchange": "-21.774%", + "volume": "1005594", + "marketCap": "84002045.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11566,11 +11566,11 @@ { "symbol": "CNDT", "name": "Conduent Incorporated Common Stock ", - "lastsale": "$3.60", - "netchange": "-0.07", - "pctchange": "-1.907%", - "volume": "1225910", - "marketCap": "584633707.00", + "lastsale": "$3.58", + "netchange": "-0.02", + "pctchange": "-0.556%", + "volume": "1150584", + "marketCap": "581385742.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -11580,11 +11580,11 @@ { "symbol": "CNET", "name": "ZW Data Action Technologies Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "-0.16", - "pctchange": "-8.205%", - "volume": "52748", - "marketCap": "3224017.00", + "lastsale": "$1.80", + "netchange": "0.01", + "pctchange": "0.559%", + "volume": "32037", + "marketCap": "3242029.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -11594,11 +11594,11 @@ { "symbol": "CNEY", "name": "CN Energy Group Inc. Class A Ordinary Shares", - "lastsale": "$0.5567", - "netchange": "0.0527", - "pctchange": "10.456%", - "volume": "5330406", - "marketCap": "1408451.00", + "lastsale": "$0.4973", + "netchange": "-0.0594", + "pctchange": "-10.67%", + "volume": "499951", + "marketCap": "1258169.00", "country": "China", "ipoyear": "2021", "industry": "Major Chemicals", @@ -11608,11 +11608,11 @@ { "symbol": "CNFR", "name": "Conifer Holdings Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "0.0166", - "pctchange": "1.346%", - "volume": "146565", - "marketCap": "15278601.00", + "lastsale": "$1.18", + "netchange": "-0.07", + "pctchange": "-5.60%", + "volume": "18598", + "marketCap": "14423000.00", "country": "United States", "ipoyear": "2015", "industry": "Property-Casualty Insurers", @@ -11622,11 +11622,11 @@ { "symbol": "CNFRZ", "name": "Conifer Holdings Inc. 9.75% Senior Unsecured Notes due 2028", - "lastsale": "$23.26", - "netchange": "1.16", - "pctchange": "5.249%", - "volume": "926", - "marketCap": "284304212.00", + "lastsale": "$20.81", + "netchange": "-2.45", + "pctchange": "-10.533%", + "volume": "285", + "marketCap": "254358154.00", "country": "United States", "ipoyear": "", "industry": "", @@ -11636,11 +11636,11 @@ { "symbol": "CNOB", "name": "ConnectOne Bancorp Inc. Common Stock", - "lastsale": "$24.24", - "netchange": "-0.47", - "pctchange": "-1.902%", - "volume": "214719", - "marketCap": "930045580.00", + "lastsale": "$24.35", + "netchange": "0.11", + "pctchange": "0.454%", + "volume": "126751", + "marketCap": "934266084.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11650,11 +11650,11 @@ { "symbol": "CNOBP", "name": "ConnectOne Bancorp Inc. Depositary Shares each representing a 1/40th interest in a share of 5.25% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$20.79", - "netchange": "-0.37", - "pctchange": "-1.749%", - "volume": "36266", - "marketCap": "797675231.00", + "lastsale": "$21.0166", + "netchange": "0.2266", + "pctchange": "1.09%", + "volume": "3895", + "marketCap": "806369469.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11664,11 +11664,11 @@ { "symbol": "CNSL", "name": "Consolidated Communications Holdings Inc. Common Stock", - "lastsale": "$4.635", + "lastsale": "$4.64", "netchange": "0.005", "pctchange": "0.108%", - "volume": "173223", - "marketCap": "549141317.00", + "volume": "289289", + "marketCap": "549733702.00", "country": "United States", "ipoyear": "2005", "industry": "Telecommunications Equipment", @@ -11678,11 +11678,11 @@ { "symbol": "CNSP", "name": "CNS Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.1116", - "netchange": "-0.0099", - "pctchange": "-8.148%", - "volume": "5624821", - "marketCap": "3587539.00", + "lastsale": "$0.1126", + "netchange": "0.001", + "pctchange": "0.896%", + "volume": "13285891", + "marketCap": "3619685.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11692,11 +11692,11 @@ { "symbol": "CNTA", "name": "Centessa Pharmaceuticals plc American Depositary Shares", - "lastsale": "$15.04", - "netchange": "-0.05", - "pctchange": "-0.331%", - "volume": "227648", - "marketCap": "1704246997.00", + "lastsale": "$15.67", + "netchange": "0.63", + "pctchange": "4.189%", + "volume": "316532", + "marketCap": "1775635003.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11706,11 +11706,11 @@ { "symbol": "CNTB", "name": "Connect Biopharma Holdings Limited American Depositary Shares", - "lastsale": "$1.16", - "netchange": "-0.01", - "pctchange": "-0.855%", - "volume": "8842", - "marketCap": "63919427.00", + "lastsale": "$1.18", + "netchange": "0.02", + "pctchange": "1.724%", + "volume": "26875", + "marketCap": "65021486.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11720,11 +11720,11 @@ { "symbol": "CNTM", "name": "ConnectM Technology Solutions Inc. Common Stock", - "lastsale": "$0.85", - "netchange": "-0.0856", - "pctchange": "-9.149%", - "volume": "200399", - "marketCap": "17989448.00", + "lastsale": "$0.84", + "netchange": "-0.01", + "pctchange": "-1.176%", + "volume": "51756", + "marketCap": "17777808.00", "country": "United States", "ipoyear": "2022", "industry": "Engineering & Construction", @@ -11734,11 +11734,11 @@ { "symbol": "CNTX", "name": "Context Therapeutics Inc. Common Stock", - "lastsale": "$2.18", - "netchange": "0.01", - "pctchange": "0.461%", - "volume": "92422", - "marketCap": "163496320.00", + "lastsale": "$2.27", + "netchange": "0.09", + "pctchange": "4.128%", + "volume": "126623", + "marketCap": "170246168.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11748,11 +11748,11 @@ { "symbol": "CNTY", "name": "Century Casinos Inc. Common Stock", - "lastsale": "$3.36", - "netchange": "0.02", - "pctchange": "0.599%", - "volume": "60857", - "marketCap": "103093546.00", + "lastsale": "$3.31", + "netchange": "-0.05", + "pctchange": "-1.488%", + "volume": "56555", + "marketCap": "101559416.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -11762,11 +11762,11 @@ { "symbol": "CNVS", "name": "Cineverse Corp. Class A Common Stock", - "lastsale": "$2.47", - "netchange": "-0.05", - "pctchange": "-1.984%", - "volume": "142191", - "marketCap": "38794662.00", + "lastsale": "$2.65", + "netchange": "0.18", + "pctchange": "7.287%", + "volume": "275172", + "marketCap": "41621804.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -11776,11 +11776,11 @@ { "symbol": "CNXC", "name": "Concentrix Corporation Common Stock", - "lastsale": "$42.51", - "netchange": "-1.57", - "pctchange": "-3.562%", - "volume": "501348", - "marketCap": "2755445020.00", + "lastsale": "$41.51", + "netchange": "-1.00", + "pctchange": "-2.352%", + "volume": "724775", + "marketCap": "2690626271.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11790,11 +11790,11 @@ { "symbol": "CNXN", "name": "PC Connection Inc. Common Stock", - "lastsale": "$63.65", - "netchange": "-3.70", - "pctchange": "-5.494%", - "volume": "112369", - "marketCap": "1673562307.00", + "lastsale": "$64.88", + "netchange": "1.23", + "pctchange": "1.932%", + "volume": "90947", + "marketCap": "1705661462.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -11804,11 +11804,11 @@ { "symbol": "COCH", "name": "Envoy Medical Inc. Class A Common Stock", - "lastsale": "$2.65", - "netchange": "0.18", - "pctchange": "7.287%", - "volume": "34650", - "marketCap": "51939952.00", + "lastsale": "$2.55", + "netchange": "-0.10", + "pctchange": "-3.774%", + "volume": "11754610", + "marketCap": "49979954.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -11818,11 +11818,11 @@ { "symbol": "COCHW", "name": "Envoy Medical Inc Warrant", - "lastsale": "$0.052", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6609", - "marketCap": "1019199.00", + "lastsale": "$0.0975", + "netchange": "0.0455", + "pctchange": "87.50%", + "volume": "34978", + "marketCap": "1910998.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -11832,11 +11832,11 @@ { "symbol": "COCO", "name": "The Vita Coco Company Inc. Common Stock", - "lastsale": "$29.61", - "netchange": "0.05", - "pctchange": "0.169%", - "volume": "911074", - "marketCap": "1681323637.00", + "lastsale": "$31.97", + "netchange": "2.36", + "pctchange": "7.97%", + "volume": "1210827", + "marketCap": "1813720090.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -11846,11 +11846,11 @@ { "symbol": "COCP", "name": "Cocrystal Pharma Inc. Common Stock", - "lastsale": "$1.77", + "lastsale": "$1.73", "netchange": "-0.04", - "pctchange": "-2.21%", - "volume": "7222", - "marketCap": "18007608.00", + "pctchange": "-2.26%", + "volume": "17150", + "marketCap": "17600657.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11860,11 +11860,11 @@ { "symbol": "CODA", "name": "Coda Octopus Group Inc. Common stock", - "lastsale": "$8.53", - "netchange": "-0.13", - "pctchange": "-1.501%", - "volume": "22643", - "marketCap": "95497504.00", + "lastsale": "$8.51", + "netchange": "-0.02", + "pctchange": "-0.234%", + "volume": "43395", + "marketCap": "95273594.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -11875,9 +11875,9 @@ "symbol": "CODX", "name": "Co-Diagnostics Inc. Common Stock", "lastsale": "$1.21", - "netchange": "-0.01", - "pctchange": "-0.82%", - "volume": "35598", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "51924", "marketCap": "38612312.00", "country": "United States", "ipoyear": "2017", @@ -11888,11 +11888,11 @@ { "symbol": "COEP", "name": "Coeptis Therapeutics Holdings Inc. Common Stock", - "lastsale": "$0.20", - "netchange": "-0.0089", - "pctchange": "-4.26%", - "volume": "158724", - "marketCap": "7943719.00", + "lastsale": "$0.198", + "netchange": "-0.002", + "pctchange": "-1.00%", + "volume": "262448", + "marketCap": "7864281.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11902,11 +11902,11 @@ { "symbol": "COEPW", "name": "Coeptis Therapeutics Holdings Inc. Warrants", - "lastsale": "$0.036", - "netchange": "-0.002", - "pctchange": "-5.263%", - "volume": "4000", - "marketCap": "1429869.00", + "lastsale": "$0.0345", + "netchange": "-0.0015", + "pctchange": "-4.167%", + "volume": "2373", + "marketCap": "1370291.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11916,11 +11916,11 @@ { "symbol": "COFS", "name": "ChoiceOne Financial Services Inc. Common Stock", - "lastsale": "$33.17", - "netchange": "-0.02", - "pctchange": "-0.06%", - "volume": "26445", - "marketCap": "297120109.00", + "lastsale": "$32.98", + "netchange": "-0.19", + "pctchange": "-0.573%", + "volume": "32204", + "marketCap": "295418185.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11930,11 +11930,11 @@ { "symbol": "COGT", "name": "Cogent Biosciences Inc. Common Stock", - "lastsale": "$11.49", - "netchange": "-0.52", - "pctchange": "-4.33%", - "volume": "767572", - "marketCap": "1257585820.00", + "lastsale": "$11.72", + "netchange": "0.23", + "pctchange": "2.002%", + "volume": "812454", + "marketCap": "1282759426.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11944,11 +11944,11 @@ { "symbol": "COHU", "name": "Cohu Inc. Common Stock", - "lastsale": "$24.92", - "netchange": "-1.03", - "pctchange": "-3.969%", - "volume": "435539", - "marketCap": "1169235186.00", + "lastsale": "$27.35", + "netchange": "2.43", + "pctchange": "9.751%", + "volume": "745008", + "marketCap": "1283249693.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -11958,11 +11958,11 @@ { "symbol": "COIN", "name": "Coinbase Global Inc. Class A Common Stock", - "lastsale": "$179.25", - "netchange": "-32.49", - "pctchange": "-15.344%", - "volume": "18813460", - "marketCap": "44539630772.00", + "lastsale": "$182.88", + "netchange": "3.63", + "pctchange": "2.025%", + "volume": "14422994", + "marketCap": "45784089016.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11972,11 +11972,11 @@ { "symbol": "COKE", "name": "Coca-Cola Consolidated Inc. Common Stock", - "lastsale": "$1124.26", - "netchange": "-75.31", - "pctchange": "-6.278%", - "volume": "103573", - "marketCap": "9849280973.00", + "lastsale": "$1134.38", + "netchange": "10.12", + "pctchange": "0.90%", + "volume": "57759", + "marketCap": "9937939044.00", "country": "United States", "ipoyear": "1972", "industry": "Beverages (Production/Distribution)", @@ -11986,11 +11986,11 @@ { "symbol": "COLB", "name": "Columbia Banking System Inc. Common Stock", - "lastsale": "$28.51", - "netchange": "-0.66", - "pctchange": "-2.263%", - "volume": "1101368", - "marketCap": "5972311892.00", + "lastsale": "$28.37", + "netchange": "-0.14", + "pctchange": "-0.491%", + "volume": "1435174", + "marketCap": "5942984509.00", "country": "United States", "ipoyear": "1992", "industry": "Savings Institutions", @@ -12000,11 +12000,11 @@ { "symbol": "COLL", "name": "Collegium Pharmaceutical Inc. Common Stock", - "lastsale": "$34.14", - "netchange": "-0.53", - "pctchange": "-1.529%", - "volume": "181486", - "marketCap": "1099777459.00", + "lastsale": "$33.46", + "netchange": "-0.68", + "pctchange": "-1.992%", + "volume": "452372", + "marketCap": "1077872108.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12014,11 +12014,11 @@ { "symbol": "COLM", "name": "Columbia Sportswear Company Common Stock", - "lastsale": "$80.47", - "netchange": "4.26", - "pctchange": "5.59%", - "volume": "1399275", - "marketCap": "4711680245.00", + "lastsale": "$80.35", + "netchange": "-0.12", + "pctchange": "-0.149%", + "volume": "852835", + "marketCap": "4704654004.00", "country": "United States", "ipoyear": "1998", "industry": "Apparel", @@ -12028,11 +12028,11 @@ { "symbol": "COMM", "name": "CommScope Holding Company Inc. Common Stock", - "lastsale": "$6.73", - "netchange": "-0.22", - "pctchange": "-3.165%", - "volume": "4509630", - "marketCap": "1452671738.00", + "lastsale": "$6.79", + "netchange": "0.06", + "pctchange": "0.892%", + "volume": "3279966", + "marketCap": "1465622749.00", "country": "United States", "ipoyear": "2013", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -12042,11 +12042,11 @@ { "symbol": "COO", "name": "The Cooper Companies Inc. Common Stock", - "lastsale": "$104.68", - "netchange": "-0.52", - "pctchange": "-0.494%", - "volume": "1131611", - "marketCap": "20847608522.00", + "lastsale": "$105.85", + "netchange": "1.17", + "pctchange": "1.118%", + "volume": "715866", + "marketCap": "21080620578.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -12056,11 +12056,11 @@ { "symbol": "COOP", "name": "Mr. Cooper Group Inc. Common Stock", - "lastsale": "$88.55", - "netchange": "-1.97", - "pctchange": "-2.176%", - "volume": "431307", - "marketCap": "5665758052.00", + "lastsale": "$88.08", + "netchange": "-0.47", + "pctchange": "-0.531%", + "volume": "501205", + "marketCap": "5635685705.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12070,11 +12070,11 @@ { "symbol": "COOT", "name": "Australian Oilseeds Holdings Limited Ordinary Shares", - "lastsale": "$0.752", - "netchange": "-0.068", - "pctchange": "-8.293%", - "volume": "15350", - "marketCap": "17464525.00", + "lastsale": "$0.7696", + "netchange": "0.0176", + "pctchange": "2.34%", + "volume": "22154", + "marketCap": "17873269.00", "country": "Australia", "ipoyear": "", "industry": "Packaged Foods", @@ -12084,11 +12084,11 @@ { "symbol": "COOTW", "name": "Australian Oilseeds Holdings Limited Warrant", - "lastsale": "$0.0234", - "netchange": "0.0085", - "pctchange": "57.047%", - "volume": "15879", - "marketCap": "543444.00", + "lastsale": "$0.021", + "netchange": "-0.0024", + "pctchange": "-10.256%", + "volume": "9996", + "marketCap": "487706.00", "country": "Australia", "ipoyear": "", "industry": "Packaged Foods", @@ -12098,11 +12098,11 @@ { "symbol": "CORT", "name": "Corcept Therapeutics Incorporated Common Stock", - "lastsale": "$48.97", - "netchange": "2.08", - "pctchange": "4.436%", - "volume": "2709650", - "marketCap": "5116996207.00", + "lastsale": "$47.62", + "netchange": "-1.35", + "pctchange": "-2.757%", + "volume": "1462070", + "marketCap": "4989392024.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12112,11 +12112,11 @@ { "symbol": "CORZ", "name": "Core Scientific Inc. Common Stock", - "lastsale": "$13.29", - "netchange": "-0.49", - "pctchange": "-3.556%", - "volume": "10140063", - "marketCap": "3431786727.00", + "lastsale": "$13.03", + "netchange": "-0.26", + "pctchange": "-1.956%", + "volume": "10401791", + "marketCap": "3364648687.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12126,11 +12126,11 @@ { "symbol": "CORZW", "name": "Core Scientific Inc. Tranche 1 Warrants", - "lastsale": "$7.78", - "netchange": "-0.43", - "pctchange": "-5.238%", - "volume": "241514", - "marketCap": "2008976729.00", + "lastsale": "$7.53", + "netchange": "-0.25", + "pctchange": "-3.213%", + "volume": "348674", + "marketCap": "1944420922.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12140,11 +12140,11 @@ { "symbol": "CORZZ", "name": "Core Scientific Inc. Tranche 2 Warrants", - "lastsale": "$13.26", - "netchange": "-0.545", - "pctchange": "-3.948%", - "volume": "22144", - "marketCap": "3424040030.00", + "lastsale": "$13.06", + "netchange": "-0.20", + "pctchange": "-1.508%", + "volume": "52001", + "marketCap": "3372395384.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12154,11 +12154,11 @@ { "symbol": "COSM", "name": "Cosmos Health Inc. Common Stock", - "lastsale": "$0.76", - "netchange": "-0.0094", - "pctchange": "-1.222%", - "volume": "58929", - "marketCap": "13553857.00", + "lastsale": "$0.7196", + "netchange": "-0.0404", + "pctchange": "-5.316%", + "volume": "655333", + "marketCap": "12833363.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -12168,11 +12168,11 @@ { "symbol": "COST", "name": "Costco Wholesale Corporation Common Stock", - "lastsale": "$874.18", - "netchange": "-4.91", - "pctchange": "-0.559%", - "volume": "1769388", - "marketCap": "387326024575.00", + "lastsale": "$877.31", + "netchange": "4.29", + "pctchange": "0.491%", + "volume": "1624320", + "marketCap": "388712844745.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -12182,11 +12182,11 @@ { "symbol": "COYA", "name": "Coya Therapeutics Inc. Common Stock", - "lastsale": "$7.23", - "netchange": "0.575", - "pctchange": "8.64%", - "volume": "307734", - "marketCap": "110050057.00", + "lastsale": "$7.04", + "netchange": "-0.19", + "pctchange": "-2.628%", + "volume": "80325", + "marketCap": "107158008.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12196,11 +12196,11 @@ { "symbol": "CPB", "name": "Campbell Soup Company Common Stock", - "lastsale": "$46.65", - "netchange": "-0.03", - "pctchange": "-0.064%", - "volume": "1615178", - "marketCap": "13906640981.00", + "lastsale": "$46.33", + "netchange": "-0.32", + "pctchange": "-0.686%", + "volume": "1425342", + "marketCap": "13811247088.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -12210,11 +12210,11 @@ { "symbol": "CPBI", "name": "Central Plains Bancshares Inc. Common Stock", - "lastsale": "$13.95", - "netchange": "0.20", - "pctchange": "1.455%", - "volume": "26932", - "marketCap": "57624869.00", + "lastsale": "$14.05", + "netchange": "0.10", + "pctchange": "0.717%", + "volume": "2029", + "marketCap": "58037951.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -12224,11 +12224,11 @@ { "symbol": "CPHC", "name": "Canterbury Park Holding Corporation 'New' Common Stock", - "lastsale": "$19.20", - "netchange": "0.73", - "pctchange": "3.952%", - "volume": "840", - "marketCap": "96152083.00", + "lastsale": "$18.69", + "netchange": "-0.51", + "pctchange": "-2.656%", + "volume": "383", + "marketCap": "93598043.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -12239,9 +12239,9 @@ "symbol": "CPIX", "name": "Cumberland Pharmaceuticals Inc. Common Stock", "lastsale": "$1.12", - "netchange": "-0.07", - "pctchange": "-5.882%", - "volume": "206794", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12849", "marketCap": "15787014.00", "country": "United States", "ipoyear": "2009", @@ -12252,11 +12252,11 @@ { "symbol": "CPOP", "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares", - "lastsale": "$1.24", - "netchange": "0.02", - "pctchange": "1.639%", - "volume": "38417", - "marketCap": "4884411.00", + "lastsale": "$1.23", + "netchange": "-0.01", + "pctchange": "-0.806%", + "volume": "24287", + "marketCap": "4845020.00", "country": "China", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -12266,11 +12266,11 @@ { "symbol": "CPRT", "name": "Copart Inc. (DE) Common Stock", - "lastsale": "$51.47", - "netchange": "-0.83", - "pctchange": "-1.587%", - "volume": "3179383", - "marketCap": "49580401243.00", + "lastsale": "$51.49", + "netchange": "0.02", + "pctchange": "0.039%", + "volume": "5209661", + "marketCap": "49599666990.00", "country": "United States", "ipoyear": "1994", "industry": "Retail-Auto Dealers and Gas Stations", @@ -12280,11 +12280,11 @@ { "symbol": "CPRX", "name": "Catalyst Pharmaceuticals Inc. Common Stock", - "lastsale": "$21.80", - "netchange": "0.24", - "pctchange": "1.113%", - "volume": "855508", - "marketCap": "2587396155.00", + "lastsale": "$21.89", + "netchange": "0.09", + "pctchange": "0.413%", + "volume": "999300", + "marketCap": "2598078065.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12294,11 +12294,11 @@ { "symbol": "CPSH", "name": "CPS Technologies Corp. Common Stock", - "lastsale": "$1.59", - "netchange": "0.14", - "pctchange": "9.655%", - "volume": "10810181", - "marketCap": "23096276.00", + "lastsale": "$1.57", + "netchange": "-0.02", + "pctchange": "-1.258%", + "volume": "475081", + "marketCap": "22805757.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -12309,9 +12309,9 @@ "symbol": "CPSS", "name": "Consumer Portfolio Services Inc. Common Stock", "lastsale": "$10.01", - "netchange": "-0.02", - "pctchange": "-0.199%", - "volume": "15723", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "28625", "marketCap": "213484701.00", "country": "United States", "ipoyear": "1992", @@ -12323,9 +12323,9 @@ "symbol": "CPTN", "name": "Cepton Inc. Common Stock", "lastsale": "$3.15", - "netchange": "0.01", - "pctchange": "0.318%", - "volume": "7121", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15005", "marketCap": "50536102.00", "country": "United States", "ipoyear": "2021", @@ -12337,9 +12337,9 @@ "symbol": "CPTNW", "name": "Cepton Inc. Warrant", "lastsale": "$0.0115", - "netchange": "-0.0001", - "pctchange": "-0.862%", - "volume": "8209", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "30", "marketCap": "184497.00", "country": "United States", "ipoyear": "2021", @@ -12350,11 +12350,11 @@ { "symbol": "CPZ", "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock", - "lastsale": "$15.50", - "netchange": "-0.03", - "pctchange": "-0.193%", - "volume": "40832", - "marketCap": "304299007.00", + "lastsale": "$15.56", + "netchange": "0.06", + "pctchange": "0.387%", + "volume": "27450", + "marketCap": "305476939.00", "country": "United States", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -12364,11 +12364,11 @@ { "symbol": "CRAI", "name": "CRA International Inc. Common Stock", - "lastsale": "$182.14", - "netchange": "-12.14", - "pctchange": "-6.249%", - "volume": "59677", - "marketCap": "1234856379.00", + "lastsale": "$186.16", + "netchange": "4.02", + "pctchange": "2.207%", + "volume": "61418", + "marketCap": "1262110814.00", "country": "United States", "ipoyear": "1998", "industry": "Other Consumer Services", @@ -12378,11 +12378,11 @@ { "symbol": "CRBP", "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$15.96", - "netchange": "-0.61", - "pctchange": "-3.681%", - "volume": "304367", - "marketCap": "192221282.00", + "lastsale": "$16.92", + "netchange": "0.96", + "pctchange": "6.015%", + "volume": "248077", + "marketCap": "203783465.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12392,11 +12392,11 @@ { "symbol": "CRBU", "name": "Caribou Biosciences Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "-0.01", - "pctchange": "-0.508%", - "volume": "1453363", - "marketCap": "177111031.00", + "lastsale": "$2.21", + "netchange": "0.25", + "pctchange": "12.755%", + "volume": "1906726", + "marketCap": "199701724.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12406,11 +12406,11 @@ { "symbol": "CRCT", "name": "Cricut Inc. Class A Common Stock", - "lastsale": "$6.58", - "netchange": "-0.18", - "pctchange": "-2.663%", - "volume": "177084", - "marketCap": "1423701341.00", + "lastsale": "$6.47", + "netchange": "-0.11", + "pctchange": "-1.672%", + "volume": "221401", + "marketCap": "1399900863.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -12420,11 +12420,11 @@ { "symbol": "CRDF", "name": "Cardiff Oncology Inc. Common Stock", - "lastsale": "$3.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1695895", - "marketCap": "145234858.00", + "lastsale": "$3.205", + "netchange": "0.085", + "pctchange": "2.724%", + "volume": "683914", + "marketCap": "149191577.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12434,11 +12434,11 @@ { "symbol": "CRDL", "name": "Cardiol Therapeutics Inc. Class A Common Shares", - "lastsale": "$1.80", - "netchange": "-0.02", - "pctchange": "-1.099%", - "volume": "282035", - "marketCap": "125787096.00", + "lastsale": "$1.87", + "netchange": "0.07", + "pctchange": "3.889%", + "volume": "261055", + "marketCap": "130678816.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12448,11 +12448,11 @@ { "symbol": "CRDO", "name": "Credo Technology Group Holding Ltd Ordinary Shares", - "lastsale": "$37.70", - "netchange": "-2.43", - "pctchange": "-6.055%", - "volume": "3302173", - "marketCap": "6260628823.00", + "lastsale": "$40.43", + "netchange": "2.73", + "pctchange": "7.241%", + "volume": "3520788", + "marketCap": "6713984703.00", "country": "United States", "ipoyear": "2022", "industry": "Semiconductors", @@ -12462,11 +12462,11 @@ { "symbol": "CREG", "name": "Smart Powerr Corp. Common Stock", - "lastsale": "$0.7383", - "netchange": "-0.042", - "pctchange": "-5.383%", - "volume": "22490", - "marketCap": "6471832.00", + "lastsale": "$0.7496", + "netchange": "0.0112", + "pctchange": "1.517%", + "volume": "7564", + "marketCap": "6570886.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -12476,11 +12476,11 @@ { "symbol": "CRESW", "name": "Cresud S.A.C.I.F. y A. Warrant", - "lastsale": "$0.6766", - "netchange": "0.0366", - "pctchange": "5.719%", - "volume": "10073", - "marketCap": "403494010.00", + "lastsale": "$0.6398", + "netchange": "-0.0368", + "pctchange": "-5.439%", + "volume": "390", + "marketCap": "381548134.00", "country": "Argentina", "ipoyear": "", "industry": "Real Estate", @@ -12490,11 +12490,11 @@ { "symbol": "CRESY", "name": "Cresud S.A.C.I.F. y A. American Depositary Shares", - "lastsale": "$9.49", - "netchange": "-0.16", - "pctchange": "-1.658%", - "volume": "221363", - "marketCap": "565941199.00", + "lastsale": "$9.01", + "netchange": "-0.48", + "pctchange": "-5.058%", + "volume": "310639", + "marketCap": "537316143.00", "country": "Argentina", "ipoyear": "1997", "industry": "Real Estate", @@ -12504,11 +12504,11 @@ { "symbol": "CREV", "name": "Carbon Revolution Public Limited Ordinary Shares", - "lastsale": "$3.37", - "netchange": "-0.10", - "pctchange": "-2.882%", - "volume": "49022", - "marketCap": "6319370.00", + "lastsale": "$3.22", + "netchange": "-0.15", + "pctchange": "-4.451%", + "volume": "6182", + "marketCap": "6038092.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -12518,11 +12518,11 @@ { "symbol": "CREX", "name": "Creative Realities Inc. Common Stock", - "lastsale": "$4.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11238", - "marketCap": "43249168.00", + "lastsale": "$4.18", + "netchange": "0.04", + "pctchange": "0.966%", + "volume": "26026", + "marketCap": "43667035.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -12532,11 +12532,11 @@ { "symbol": "CRGO", "name": "Freightos Limited Ordinary shares", - "lastsale": "$1.34", - "netchange": "-0.01", - "pctchange": "-0.741%", - "volume": "152277", - "marketCap": "64178882.00", + "lastsale": "$1.35", + "netchange": "0.01", + "pctchange": "0.746%", + "volume": "27001", + "marketCap": "64657829.00", "country": "Israel", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -12549,7 +12549,7 @@ "lastsale": "$0.065", "netchange": "0.00", "pctchange": "0.00%", - "volume": "16384", + "volume": "117", "marketCap": "3113155.00", "country": "Israel", "ipoyear": "", @@ -12560,11 +12560,11 @@ { "symbol": "CRGX", "name": "CARGO Therapeutics Inc. Common Stock", - "lastsale": "$19.50", - "netchange": "-1.66", - "pctchange": "-7.845%", - "volume": "172922", - "marketCap": "895140363.00", + "lastsale": "$20.37", + "netchange": "0.87", + "pctchange": "4.462%", + "volume": "95811", + "marketCap": "935077395.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -12574,11 +12574,11 @@ { "symbol": "CRIS", "name": "Curis Inc. Common Stock", - "lastsale": "$4.28", - "netchange": "-0.20", - "pctchange": "-4.464%", - "volume": "61720", - "marketCap": "25589885.00", + "lastsale": "$4.18", + "netchange": "-0.10", + "pctchange": "-2.336%", + "volume": "40437", + "marketCap": "24991990.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12588,11 +12588,11 @@ { "symbol": "CRKN", "name": "Crown Electrokinetics Corp. Common Stock", - "lastsale": "$0.9593", - "netchange": "0.073", - "pctchange": "8.236%", - "volume": "577862", - "marketCap": "4210999.00", + "lastsale": "$0.9595", + "netchange": "0.0002", + "pctchange": "0.021%", + "volume": "174595", + "marketCap": "4211877.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12602,11 +12602,11 @@ { "symbol": "CRMD", "name": "CorMedix Inc. Common Stock", - "lastsale": "$10.055", - "netchange": "0.005", - "pctchange": "0.05%", - "volume": "2189381", - "marketCap": "561671938.00", + "lastsale": "$9.99", + "netchange": "-0.065", + "pctchange": "-0.646%", + "volume": "1562065", + "marketCap": "606165268.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12616,11 +12616,11 @@ { "symbol": "CRML", "name": "Critical Metals Corp. Ordinary Shares", - "lastsale": "$6.18", - "netchange": "-0.29", - "pctchange": "-4.482%", - "volume": "12657", - "marketCap": "560155200.00", + "lastsale": "$6.30", + "netchange": "0.12", + "pctchange": "1.942%", + "volume": "5975", + "marketCap": "571486671.00", "country": "British Virgin Islands", "ipoyear": "", "industry": "Metal Mining", @@ -12630,11 +12630,11 @@ { "symbol": "CRMLW", "name": "Critical Metals Corp. Warrants", - "lastsale": "$0.25", - "netchange": "-0.0215", - "pctchange": "-7.919%", - "volume": "125", - "marketCap": "22660000.00", + "lastsale": "$0.24", + "netchange": "-0.01", + "pctchange": "-4.00%", + "volume": "585", + "marketCap": "21770921.00", "country": "British Virgin Islands", "ipoyear": "", "industry": "Metal Mining", @@ -12644,11 +12644,11 @@ { "symbol": "CRMT", "name": "America's Car-Mart Inc Common Stock", - "lastsale": "$39.04", - "netchange": "-0.60", - "pctchange": "-1.514%", - "volume": "75260", - "marketCap": "249729393.00", + "lastsale": "$38.21", + "netchange": "-0.83", + "pctchange": "-2.126%", + "volume": "91424", + "marketCap": "244420085.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -12658,11 +12658,11 @@ { "symbol": "CRNC", "name": "Cerence Inc. Common Stock", - "lastsale": "$3.045", - "netchange": "-0.075", - "pctchange": "-2.404%", - "volume": "962105", - "marketCap": "127293521.00", + "lastsale": "$3.06", + "netchange": "0.015", + "pctchange": "0.493%", + "volume": "575467", + "marketCap": "127920583.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -12673,9 +12673,9 @@ "symbol": "CRNT", "name": "Ceragon Networks Ltd. Ordinary Shares", "lastsale": "$2.48", - "netchange": "-0.04", - "pctchange": "-1.587%", - "volume": "504932", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "654671", "marketCap": "211837436.00", "country": "Israel", "ipoyear": "", @@ -12686,11 +12686,11 @@ { "symbol": "CRNX", "name": "Crinetics Pharmaceuticals Inc. Common Stock", - "lastsale": "$55.96", - "netchange": "0.20", - "pctchange": "0.359%", - "volume": "545550", - "marketCap": "4478792736.00", + "lastsale": "$56.69", + "netchange": "0.73", + "pctchange": "1.305%", + "volume": "357010", + "marketCap": "4537218731.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12700,11 +12700,11 @@ { "symbol": "CRON", "name": "Cronos Group Inc. Common Share", - "lastsale": "$2.09", - "netchange": "-0.02", - "pctchange": "-0.948%", - "volume": "458884", - "marketCap": "798966715.00", + "lastsale": "$2.16", + "netchange": "0.07", + "pctchange": "3.349%", + "volume": "791503", + "marketCap": "825726366.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -12714,11 +12714,11 @@ { "symbol": "CROX", "name": "Crocs Inc. Common Stock", - "lastsale": "$107.82", - "netchange": "-1.18", - "pctchange": "-1.083%", - "volume": "2363382", - "marketCap": "6283982060.00", + "lastsale": "$106.21", + "netchange": "-1.61", + "pctchange": "-1.493%", + "volume": "1879177", + "marketCap": "6190147789.00", "country": "United States", "ipoyear": "2006", "industry": "Shoe Manufacturing", @@ -12728,11 +12728,11 @@ { "symbol": "CRSP", "name": "CRISPR Therapeutics AG Common Shares", - "lastsale": "$46.39", - "netchange": "-1.54", - "pctchange": "-3.213%", - "volume": "1278740", - "marketCap": "3950950850.00", + "lastsale": "$50.76", + "netchange": "4.37", + "pctchange": "9.42%", + "volume": "2262460", + "marketCap": "4323135700.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12742,11 +12742,11 @@ { "symbol": "CRSR", "name": "Corsair Gaming Inc. Common Stock", - "lastsale": "$6.415", - "netchange": "-0.185", - "pctchange": "-2.803%", - "volume": "312746", - "marketCap": "668099028.00", + "lastsale": "$6.71", + "netchange": "0.295", + "pctchange": "4.599%", + "volume": "375757", + "marketCap": "698822210.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -12756,11 +12756,11 @@ { "symbol": "CRTO", "name": "Criteo S.A. American Depositary Shares", - "lastsale": "$33.68", - "netchange": "0.09", - "pctchange": "0.268%", - "volume": "982847", - "marketCap": "1885578640.00", + "lastsale": "$33.44", + "netchange": "-0.24", + "pctchange": "-0.713%", + "volume": "850046", + "marketCap": "1845291631.00", "country": "France", "ipoyear": "2013", "industry": "Advertising", @@ -12770,11 +12770,11 @@ { "symbol": "CRUS", "name": "Cirrus Logic Inc. Common Stock", - "lastsale": "$109.82", - "netchange": "-4.40", - "pctchange": "-3.852%", - "volume": "925236", - "marketCap": "5865618533.00", + "lastsale": "$110.30", + "netchange": "0.48", + "pctchange": "0.437%", + "volume": "695831", + "marketCap": "5891255912.00", "country": "United States", "ipoyear": "1989", "industry": "Semiconductors", @@ -12784,11 +12784,11 @@ { "symbol": "CRVL", "name": "CorVel Corp. Common Stock", - "lastsale": "$297.82", - "netchange": "-6.62", - "pctchange": "-2.174%", - "volume": "20544", - "marketCap": "5102011899.00", + "lastsale": "$302.14", + "netchange": "4.32", + "pctchange": "1.451%", + "volume": "23253", + "marketCap": "5176018653.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -12798,11 +12798,11 @@ { "symbol": "CRVO", "name": "CervoMed Inc. Common Stock", - "lastsale": "$13.65", - "netchange": "-0.43", - "pctchange": "-3.054%", - "volume": "103783", - "marketCap": "112663565.00", + "lastsale": "$12.81", + "netchange": "-0.84", + "pctchange": "-6.154%", + "volume": "56579", + "marketCap": "105730422.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12812,11 +12812,11 @@ { "symbol": "CRVS", "name": "Corvus Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.84", - "netchange": "0.04", - "pctchange": "0.455%", - "volume": "538689", - "marketCap": "552953324.00", + "lastsale": "$9.10", + "netchange": "0.26", + "pctchange": "2.941%", + "volume": "653680", + "marketCap": "569216657.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12826,11 +12826,11 @@ { "symbol": "CRWD", "name": "CrowdStrike Holdings Inc. Class A Common Stock", - "lastsale": "$296.87", - "netchange": "-10.58", - "pctchange": "-3.441%", - "volume": "3460606", - "marketCap": "72770680305.00", + "lastsale": "$303.13", + "netchange": "6.26", + "pctchange": "2.109%", + "volume": "2974475", + "marketCap": "74305171695.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -12840,11 +12840,11 @@ { "symbol": "CRWS", "name": "Crown Crafts Inc Common Stock", - "lastsale": "$4.54", - "netchange": "-0.09", - "pctchange": "-1.944%", - "volume": "24928", - "marketCap": "46810664.00", + "lastsale": "$4.55", + "netchange": "0.01", + "pctchange": "0.22%", + "volume": "1641", + "marketCap": "46913771.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -12854,11 +12854,11 @@ { "symbol": "CSBR", "name": "Champions Oncology Inc. Common Stock", - "lastsale": "$3.91", - "netchange": "0.12", - "pctchange": "3.166%", - "volume": "22905", - "marketCap": "53151629.00", + "lastsale": "$4.00", + "netchange": "0.09", + "pctchange": "2.302%", + "volume": "21401", + "marketCap": "54375068.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12868,11 +12868,11 @@ { "symbol": "CSCI", "name": "COSCIENS Biopharma Inc. Common Stock", - "lastsale": "$3.5399", - "netchange": "-0.0101", - "pctchange": "-0.285%", - "volume": "1162", - "marketCap": "6347073.00", + "lastsale": "$3.56", + "netchange": "0.0201", + "pctchange": "0.568%", + "volume": "8861", + "marketCap": "6383112.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12882,11 +12882,11 @@ { "symbol": "CSCO", "name": "Cisco Systems Inc. Common Stock (DE)", - "lastsale": "$54.77", - "netchange": "-0.82", - "pctchange": "-1.475%", - "volume": "22012947", - "marketCap": "218572544667.00", + "lastsale": "$55.50", + "netchange": "0.73", + "pctchange": "1.333%", + "volume": "19233477", + "marketCap": "221485781067.00", "country": "United States", "ipoyear": "1990", "industry": "Computer Communications Equipment", @@ -12896,11 +12896,11 @@ { "symbol": "CSGP", "name": "CoStar Group Inc. Common Stock", - "lastsale": "$72.79", - "netchange": "-0.67", - "pctchange": "-0.912%", - "volume": "2342209", - "marketCap": "29840953242.00", + "lastsale": "$72.50", + "netchange": "-0.29", + "pctchange": "-0.398%", + "volume": "1926885", + "marketCap": "29722064983.00", "country": "United States", "ipoyear": "1998", "industry": "Business Services", @@ -12910,11 +12910,11 @@ { "symbol": "CSGS", "name": "CSG Systems International Inc. Common Stock", - "lastsale": "$46.61", - "netchange": "-0.68", - "pctchange": "-1.438%", - "volume": "270973", - "marketCap": "1375137580.00", + "lastsale": "$46.59", + "netchange": "-0.02", + "pctchange": "-0.043%", + "volume": "282047", + "marketCap": "1374547519.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -12924,11 +12924,11 @@ { "symbol": "CSIQ", "name": "Canadian Solar Inc. Common Shares (ON)", - "lastsale": "$14.24", - "netchange": "0.10", - "pctchange": "0.707%", - "volume": "1422129", - "marketCap": "942100472.00", + "lastsale": "$15.12", + "netchange": "0.88", + "pctchange": "6.18%", + "volume": "2454486", + "marketCap": "1000320164.00", "country": "Canada", "ipoyear": "2006", "industry": "Semiconductors", @@ -12941,7 +12941,7 @@ "lastsale": "$11.29", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "6", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -12949,28 +12949,14 @@ "sector": "Finance", "url": "/market-activity/stocks/cslm" }, - { - "symbol": "CSLMW", - "name": "CSLM Acquisition Corp. Warrant", - "lastsale": "$0.0675", - "netchange": "-0.0425", - "pctchange": "-38.636%", - "volume": "35691", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/cslmw" - }, { "symbol": "CSLR", "name": "Complete Solaria Inc. Common Stock", - "lastsale": "$2.10", - "netchange": "-0.09", - "pctchange": "-4.11%", - "volume": "637344", - "marketCap": "133588976.00", + "lastsale": "$2.14", + "netchange": "0.04", + "pctchange": "1.905%", + "volume": "291027", + "marketCap": "136133528.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -12980,11 +12966,11 @@ { "symbol": "CSLRW", "name": "Complete Solaria Inc. Warrants", - "lastsale": "$0.175", - "netchange": "-0.0013", - "pctchange": "-0.737%", - "volume": "100", - "marketCap": "11132415.00", + "lastsale": "$0.168", + "netchange": "-0.007", + "pctchange": "-4.00%", + "volume": "26621", + "marketCap": "10687118.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -12994,11 +12980,11 @@ { "symbol": "CSPI", "name": "CSP Inc. Common Stock", - "lastsale": "$12.47", - "netchange": "-0.05", - "pctchange": "-0.399%", - "volume": "9319", - "marketCap": "121750521.00", + "lastsale": "$12.20", + "netchange": "-0.27", + "pctchange": "-2.165%", + "volume": "6271", + "marketCap": "119114383.00", "country": "United States", "ipoyear": "1982", "industry": "EDP Services", @@ -13008,11 +12994,11 @@ { "symbol": "CSQ", "name": "Calamos Strategic Total Return Common Stock", - "lastsale": "$17.32", - "netchange": "-0.29", - "pctchange": "-1.647%", - "volume": "280034", - "marketCap": "2751933613.00", + "lastsale": "$17.27", + "netchange": "-0.05", + "pctchange": "-0.289%", + "volume": "198977", + "marketCap": "2743989232.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -13022,11 +13008,11 @@ { "symbol": "CSTE", "name": "Caesarstone Ltd. Ordinary Shares", - "lastsale": "$4.03", - "netchange": "-0.17", - "pctchange": "-4.048%", - "volume": "29286", - "marketCap": "139165782.00", + "lastsale": "$4.05", + "netchange": "0.02", + "pctchange": "0.496%", + "volume": "39274", + "marketCap": "139856431.00", "country": "Israel", "ipoyear": "2012", "industry": "Building Materials", @@ -13036,11 +13022,11 @@ { "symbol": "CSTL", "name": "Castle Biosciences Inc. Common Stock", - "lastsale": "$34.67", - "netchange": "0.13", - "pctchange": "0.376%", - "volume": "448872", - "marketCap": "961633469.00", + "lastsale": "$33.15", + "netchange": "-1.52", + "pctchange": "-4.384%", + "volume": "821292", + "marketCap": "919473594.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -13050,11 +13036,11 @@ { "symbol": "CSWC", "name": "Capital Southwest Corporation Common Stock", - "lastsale": "$24.18", - "netchange": "-0.22", - "pctchange": "-0.902%", - "volume": "234229", - "marketCap": "1153064043.00", + "lastsale": "$23.98", + "netchange": "-0.20", + "pctchange": "-0.827%", + "volume": "193128", + "marketCap": "1143526706.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -13064,11 +13050,11 @@ { "symbol": "CSWCZ", "name": "Capital Southwest Corporation 7.75% Notes due 2028", - "lastsale": "$25.75", - "netchange": "0.15", - "pctchange": "0.586%", - "volume": "1923", - "marketCap": "1206925598.00", + "lastsale": "$25.63", + "netchange": "-0.12", + "pctchange": "-0.466%", + "volume": "5216", + "marketCap": "1201301090.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -13078,11 +13064,11 @@ { "symbol": "CSWI", "name": "CSW Industrials Inc. Common Stock", - "lastsale": "$353.10", - "netchange": "-6.99", - "pctchange": "-1.941%", - "volume": "145135", - "marketCap": "5483903235.00", + "lastsale": "$358.45", + "netchange": "5.35", + "pctchange": "1.515%", + "volume": "142879", + "marketCap": "6027734630.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -13092,11 +13078,11 @@ { "symbol": "CSX", "name": "CSX Corporation Common Stock", - "lastsale": "$33.64", - "netchange": "0.10", - "pctchange": "0.298%", - "volume": "11550202", - "marketCap": "64872020307.00", + "lastsale": "$33.39", + "netchange": "-0.25", + "pctchange": "-0.743%", + "volume": "11062319", + "marketCap": "64389915519.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -13106,11 +13092,11 @@ { "symbol": "CTAS", "name": "Cintas Corporation Common Stock", - "lastsale": "$205.81", - "netchange": "-2.04", - "pctchange": "-0.981%", - "volume": "1166200", - "marketCap": "83002891658.00", + "lastsale": "$205.62", + "netchange": "-0.19", + "pctchange": "-0.092%", + "volume": "1099834", + "marketCap": "82926264917.00", "country": "United States", "ipoyear": "1983", "industry": "Apparel", @@ -13120,11 +13106,11 @@ { "symbol": "CTBI", "name": "Community Trust Bancorp Inc. Common Stock", - "lastsale": "$51.80", - "netchange": "-0.93", - "pctchange": "-1.764%", - "volume": "53196", - "marketCap": "935101215.00", + "lastsale": "$51.85", + "netchange": "0.05", + "pctchange": "0.097%", + "volume": "51501", + "marketCap": "936003822.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13134,39 +13120,25 @@ { "symbol": "CTCX", "name": "Carmell Corporation Common Stock", - "lastsale": "$0.3322", - "netchange": "-0.0168", - "pctchange": "-4.814%", - "volume": "404074", - "marketCap": "6944776.00", + "lastsale": "$0.325", + "netchange": "-0.0072", + "pctchange": "-2.167%", + "volume": "110216", + "marketCap": "6794257.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/ctcx" }, - { - "symbol": "CTCXW", - "name": "Carmell Corporation Warrant", - "lastsale": "$0.085", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "218", - "marketCap": "1776960.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Medical/Dental Instruments", - "sector": "Health Care", - "url": "/market-activity/stocks/ctcxw" - }, { "symbol": "CTHR", "name": "Charles & Colvard Ltd Common Stock", - "lastsale": "$1.25", - "netchange": "-0.01", - "pctchange": "-0.794%", - "volume": "3070", - "marketCap": "3793120.00", + "lastsale": "$1.20", + "netchange": "-0.05", + "pctchange": "-4.00%", + "volume": "10858", + "marketCap": "3641395.00", "country": "United States", "ipoyear": "1997", "industry": "Consumer Specialties", @@ -13176,11 +13148,11 @@ { "symbol": "CTKB", "name": "Cytek Biosciences Inc. Common Stock", - "lastsale": "$4.945", - "netchange": "0.045", - "pctchange": "0.918%", - "volume": "398735", - "marketCap": "650295152.00", + "lastsale": "$5.11", + "netchange": "0.165", + "pctchange": "3.337%", + "volume": "824291", + "marketCap": "671993575.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -13190,11 +13162,11 @@ { "symbol": "CTLP", "name": "Cantaloupe Inc. Common Stock", - "lastsale": "$8.86", - "netchange": "-0.14", - "pctchange": "-1.556%", - "volume": "238874", - "marketCap": "646657484.00", + "lastsale": "$8.99", + "netchange": "0.13", + "pctchange": "1.467%", + "volume": "284407", + "marketCap": "656145686.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -13204,11 +13176,11 @@ { "symbol": "CTMX", "name": "CytomX Therapeutics Inc. Common Stock", - "lastsale": "$0.9957", - "netchange": "0.0037", - "pctchange": "0.373%", - "volume": "395435", - "marketCap": "77781695.00", + "lastsale": "$1.05", + "netchange": "0.0543", + "pctchange": "5.453%", + "volume": "1448351", + "marketCap": "82023481.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13218,11 +13190,11 @@ { "symbol": "CTNM", "name": "Contineum Therapeutics Inc. Class A Common Stock", - "lastsale": "$16.76", - "netchange": "-0.36", - "pctchange": "-2.103%", - "volume": "56962", - "marketCap": "431122106.00", + "lastsale": "$16.65", + "netchange": "-0.11", + "pctchange": "-0.656%", + "volume": "255103", + "marketCap": "428292545.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13232,11 +13204,11 @@ { "symbol": "CTNT", "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock", - "lastsale": "$2.835", - "netchange": "0.015", - "pctchange": "0.532%", - "volume": "185963", - "marketCap": "5426899.00", + "lastsale": "$2.58", + "netchange": "-0.255", + "pctchange": "-8.995%", + "volume": "100752", + "marketCap": "4938765.00", "country": "United States", "ipoyear": "2023", "industry": "Motor Vehicles", @@ -13246,11 +13218,11 @@ { "symbol": "CTOR", "name": "Citius Oncology Inc. Common Stock", - "lastsale": "$1.185", - "netchange": "-0.025", - "pctchange": "-2.066%", - "volume": "14918", - "marketCap": "2790970.00", + "lastsale": "$1.14", + "netchange": "-0.045", + "pctchange": "-3.797%", + "volume": "33355", + "marketCap": "2684984.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13260,11 +13232,11 @@ { "symbol": "CTRM", "name": "Castor Maritime Inc. Common Shares", - "lastsale": "$3.87", - "netchange": "-0.06", - "pctchange": "-1.527%", - "volume": "40254", - "marketCap": "37393438.00", + "lastsale": "$3.89", + "netchange": "0.02", + "pctchange": "0.517%", + "volume": "20874", + "marketCap": "37586685.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -13274,11 +13246,11 @@ { "symbol": "CTRN", "name": "Citi Trends Inc. Common Stock", - "lastsale": "$18.89", - "netchange": "-0.55", - "pctchange": "-2.829%", - "volume": "67682", - "marketCap": "162743829.00", + "lastsale": "$18.85", + "netchange": "-0.04", + "pctchange": "-0.212%", + "volume": "67042", + "marketCap": "162399216.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -13288,11 +13260,11 @@ { "symbol": "CTSH", "name": "Cognizant Technology Solutions Corporation Class A Common Stock", - "lastsale": "$74.59", - "netchange": "0.24", - "pctchange": "0.323%", - "volume": "6073162", - "marketCap": "36971128430.00", + "lastsale": "$74.61", + "netchange": "0.02", + "pctchange": "0.027%", + "volume": "4101202", + "marketCap": "36981041589.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -13302,11 +13274,11 @@ { "symbol": "CTSO", "name": "Cytosorbents Corporation Common Stock", - "lastsale": "$1.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "53512", - "marketCap": "54849479.00", + "lastsale": "$1.00", + "netchange": "-0.01", + "pctchange": "-0.99%", + "volume": "104931", + "marketCap": "54306415.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -13316,11 +13288,11 @@ { "symbol": "CTXR", "name": "Citius Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.3727", - "netchange": "-0.032", - "pctchange": "-7.907%", - "volume": "460428", - "marketCap": "67356359.00", + "lastsale": "$0.3589", + "netchange": "-0.0138", + "pctchange": "-3.703%", + "volume": "543125", + "marketCap": "64862349.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13330,11 +13302,11 @@ { "symbol": "CUB", "name": "Lionheart Holdings Class A Ordinary Shares", - "lastsale": "$10.0234", - "netchange": "0.0034", - "pctchange": "0.034%", - "volume": "675", - "marketCap": "318429145.00", + "lastsale": "$10.02", + "netchange": "-0.0034", + "pctchange": "-0.034%", + "volume": "6773", + "marketCap": "318321132.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -13344,10 +13316,10 @@ { "symbol": "CUBA", "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock", - "lastsale": "$2.41", - "netchange": "-0.02", - "pctchange": "-0.823%", - "volume": "7725", + "lastsale": "$2.44", + "netchange": "0.03", + "pctchange": "1.245%", + "volume": "16337", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -13361,7 +13333,7 @@ "lastsale": "$10.04", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "5120", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -13372,10 +13344,10 @@ { "symbol": "CUBWW", "name": "Lionheart Holdings Warrant", - "lastsale": "$0.0659", - "netchange": "-0.0001", - "pctchange": "-0.152%", - "volume": "330", + "lastsale": "$0.0737", + "netchange": "0.0078", + "pctchange": "11.836%", + "volume": "830", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -13386,11 +13358,11 @@ { "symbol": "CUE", "name": "Cue Biopharma Inc. Common Stock", - "lastsale": "$1.61", - "netchange": "-0.14", - "pctchange": "-8.00%", - "volume": "670206", - "marketCap": "78315739.00", + "lastsale": "$1.52", + "netchange": "-0.09", + "pctchange": "-5.59%", + "volume": "579600", + "marketCap": "73937840.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13400,11 +13372,11 @@ { "symbol": "CURI", "name": "CuriosityStream Inc. Class A Common Stock", - "lastsale": "$2.41", + "lastsale": "$2.39", "netchange": "-0.02", - "pctchange": "-0.823%", - "volume": "159227", - "marketCap": "131586762.00", + "pctchange": "-0.83%", + "volume": "98138", + "marketCap": "130494755.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -13414,11 +13386,11 @@ { "symbol": "CURIW", "name": "CuriosityStream Inc. Warrant", - "lastsale": "$0.0341", - "netchange": "-0.0054", - "pctchange": "-13.671%", - "volume": "1350", - "marketCap": "1861871.00", + "lastsale": "$0.0345", + "netchange": "0.0004", + "pctchange": "1.173%", + "volume": "14819", + "marketCap": "1883711.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -13428,11 +13400,11 @@ { "symbol": "CURR", "name": "Currenc Group Inc. Ordinary Shares", - "lastsale": "$2.33", - "netchange": "-0.37", - "pctchange": "-13.704%", - "volume": "5101", - "marketCap": "24642430.00", + "lastsale": "$2.17", + "netchange": "-0.16", + "pctchange": "-6.867%", + "volume": "11154", + "marketCap": "22950246.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -13442,11 +13414,11 @@ { "symbol": "CUTR", "name": "Cutera Inc. Common Stock", - "lastsale": "$0.5791", - "netchange": "-0.0609", - "pctchange": "-9.516%", - "volume": "278937", - "marketCap": "11656033.00", + "lastsale": "$0.5865", + "netchange": "0.0074", + "pctchange": "1.278%", + "volume": "138605", + "marketCap": "11804979.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -13456,11 +13428,11 @@ { "symbol": "CVAC", "name": "CureVac N.V. Ordinary Shares", - "lastsale": "$2.74", - "netchange": "-0.06", - "pctchange": "-2.143%", - "volume": "289705", - "marketCap": "613728970.00", + "lastsale": "$2.76", + "netchange": "0.02", + "pctchange": "0.73%", + "volume": "138557", + "marketCap": "618208743.00", "country": "Germany", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13470,11 +13442,11 @@ { "symbol": "CVBF", "name": "CVB Financial Corporation Common Stock", - "lastsale": "$19.43", - "netchange": "-0.31", - "pctchange": "-1.57%", - "volume": "617677", - "marketCap": "2714038261.00", + "lastsale": "$19.27", + "netchange": "-0.16", + "pctchange": "-0.823%", + "volume": "572092", + "marketCap": "2691689001.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13484,11 +13456,11 @@ { "symbol": "CVCO", "name": "Cavco Industries Inc. Common Stock When Issued", - "lastsale": "$409.795", - "netchange": "-4.185", - "pctchange": "-1.011%", - "volume": "59623", - "marketCap": "3382149599.00", + "lastsale": "$446.72", + "netchange": "36.925", + "pctchange": "9.011%", + "volume": "79583", + "marketCap": "3686901668.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -13498,11 +13470,11 @@ { "symbol": "CVGI", "name": "Commercial Vehicle Group Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "-0.10", - "pctchange": "-3.322%", - "volume": "189447", - "marketCap": "100400154.00", + "lastsale": "$3.01", + "netchange": "0.10", + "pctchange": "3.436%", + "volume": "123867", + "marketCap": "103850331.00", "country": "United States", "ipoyear": "2004", "industry": "Auto Parts:O.E.M.", @@ -13512,11 +13484,11 @@ { "symbol": "CVGW", "name": "Calavo Growers Inc. Common Stock", - "lastsale": "$26.58", - "netchange": "-0.12", - "pctchange": "-0.449%", - "volume": "88784", - "marketCap": "473165837.00", + "lastsale": "$27.03", + "netchange": "0.45", + "pctchange": "1.693%", + "volume": "121790", + "marketCap": "481176545.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -13526,11 +13498,11 @@ { "symbol": "CVKD", "name": "Cadrenal Therapeutics Inc. Common Stock", - "lastsale": "$16.96", - "netchange": "0.57", - "pctchange": "3.478%", - "volume": "45578", - "marketCap": "18100238.00", + "lastsale": "$17.60", + "netchange": "0.64", + "pctchange": "3.774%", + "volume": "67429", + "marketCap": "18783266.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13540,11 +13512,11 @@ { "symbol": "CVLT", "name": "Commvault Systems Inc. Common Stock", - "lastsale": "$156.19", - "netchange": "-6.06", - "pctchange": "-3.735%", - "volume": "476366", - "marketCap": "6827586887.00", + "lastsale": "$155.69", + "netchange": "-0.50", + "pctchange": "-0.32%", + "volume": "437402", + "marketCap": "6807694712.00", "country": "United States", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -13554,11 +13526,11 @@ { "symbol": "CVRX", "name": "CVRx Inc. Common Stock", - "lastsale": "$13.12", - "netchange": "-0.95", - "pctchange": "-6.752%", - "volume": "495970", - "marketCap": "285828568.00", + "lastsale": "$13.40", + "netchange": "0.28", + "pctchange": "2.134%", + "volume": "288989", + "marketCap": "291928568.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -13568,11 +13540,11 @@ { "symbol": "CVV", "name": "CVD Equipment Corporation Common Stock", - "lastsale": "$2.92", - "netchange": "-0.04", - "pctchange": "-1.351%", - "volume": "59043", - "marketCap": "20094967.00", + "lastsale": "$2.95", + "netchange": "0.03", + "pctchange": "1.027%", + "volume": "12983", + "marketCap": "20301422.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13582,11 +13554,11 @@ { "symbol": "CWBC", "name": "Community West Bancshares Common Stock", - "lastsale": "$18.74", - "netchange": "-0.20", - "pctchange": "-1.056%", - "volume": "21071", - "marketCap": "354946057.00", + "lastsale": "$18.61", + "netchange": "-0.13", + "pctchange": "-0.694%", + "volume": "26371", + "marketCap": "352483784.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13596,11 +13568,11 @@ { "symbol": "CWCO", "name": "Consolidated Water Co. Ltd. Ordinary Shares", - "lastsale": "$23.76", - "netchange": "-0.25", - "pctchange": "-1.041%", - "volume": "73683", - "marketCap": "376226746.00", + "lastsale": "$23.65", + "netchange": "-0.11", + "pctchange": "-0.463%", + "volume": "64750", + "marketCap": "374484955.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Water Supply", @@ -13610,11 +13582,11 @@ { "symbol": "CWD", "name": "CaliberCos Inc. Class A Common Stock", - "lastsale": "$0.699", - "netchange": "0.0368", - "pctchange": "5.557%", - "volume": "3928", - "marketCap": "15409491.00", + "lastsale": "$0.661", + "netchange": "-0.038", + "pctchange": "-5.436%", + "volume": "5833", + "marketCap": "14571779.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate", @@ -13624,11 +13596,11 @@ { "symbol": "CWST", "name": "Casella Waste Systems Inc. Class A Common Stock", - "lastsale": "$97.88", - "netchange": "-3.41", - "pctchange": "-3.367%", - "volume": "421386", - "marketCap": "5690145838.00", + "lastsale": "$99.34", + "netchange": "1.46", + "pctchange": "1.492%", + "volume": "303382", + "marketCap": "5775021328.00", "country": "United States", "ipoyear": "1997", "industry": "Environmental Services", @@ -13638,11 +13610,11 @@ { "symbol": "CXAI", "name": "CXApp Inc. Class A Common Stock", - "lastsale": "$1.41", - "netchange": "-0.04", - "pctchange": "-2.759%", - "volume": "127093", - "marketCap": "21526412.00", + "lastsale": "$1.40", + "netchange": "-0.01", + "pctchange": "-0.709%", + "volume": "256557", + "marketCap": "21373743.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13652,11 +13624,11 @@ { "symbol": "CXAIW", "name": "CXApp Inc. Warrant", - "lastsale": "$0.2165", - "netchange": "-0.0035", - "pctchange": "-1.591%", - "volume": "60374", - "marketCap": "3305297.00", + "lastsale": "$0.2211", + "netchange": "0.0046", + "pctchange": "2.125%", + "volume": "32919", + "marketCap": "3375525.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13666,11 +13638,11 @@ { "symbol": "CXDO", "name": "Crexendo Inc. Common Stock", - "lastsale": "$5.52", - "netchange": "-0.19", - "pctchange": "-3.327%", - "volume": "87845", - "marketCap": "147466287.00", + "lastsale": "$5.67", + "netchange": "0.15", + "pctchange": "2.717%", + "volume": "47989", + "marketCap": "151473523.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13680,11 +13652,11 @@ { "symbol": "CYBR", "name": "CyberArk Software Ltd. Ordinary Shares", - "lastsale": "$276.52", - "netchange": "-6.42", - "pctchange": "-2.269%", - "volume": "649307", - "marketCap": "11684445511.00", + "lastsale": "$276.16", + "netchange": "-0.36", + "pctchange": "-0.13%", + "volume": "273886", + "marketCap": "11669233590.00", "country": "Israel", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -13694,11 +13666,11 @@ { "symbol": "CYCC", "name": "Cyclacel Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.649", - "netchange": "-0.008", - "pctchange": "-1.218%", - "volume": "202243", - "marketCap": "1281258.00", + "lastsale": "$0.6269", + "netchange": "-0.0221", + "pctchange": "-3.405%", + "volume": "214578", + "marketCap": "1237628.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13708,11 +13680,11 @@ { "symbol": "CYCCP", "name": "Cyclacel Pharmaceuticals Inc. 6% Convertible Preferred Stock", - "lastsale": "$7.30", - "netchange": "0.13", - "pctchange": "1.813%", - "volume": "100", - "marketCap": "14411689.00", + "lastsale": "$7.50", + "netchange": "0.20", + "pctchange": "2.74%", + "volume": "383", + "marketCap": "14806530.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13722,11 +13694,11 @@ { "symbol": "CYCN", "name": "Cyclerion Therapeutics Inc. Common Stock", - "lastsale": "$2.89", - "netchange": "-0.11", - "pctchange": "-3.667%", - "volume": "50745", - "marketCap": "7832177.00", + "lastsale": "$2.95", + "netchange": "0.06", + "pctchange": "2.076%", + "volume": "124929", + "marketCap": "7994783.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13737,9 +13709,9 @@ "symbol": "CYN", "name": "Cyngn Inc. Common Stock", "lastsale": "$3.50", - "netchange": "-0.42", - "pctchange": "-10.714%", - "volume": "150932", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "40041", "marketCap": "7092866.00", "country": "United States", "ipoyear": "2021", @@ -13750,11 +13722,11 @@ { "symbol": "CYRX", "name": "CryoPort Inc. Common Stock", - "lastsale": "$6.66", - "netchange": "-0.15", - "pctchange": "-2.203%", - "volume": "239116", - "marketCap": "329085878.00", + "lastsale": "$7.15", + "netchange": "0.49", + "pctchange": "7.357%", + "volume": "357199", + "marketCap": "353297902.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13764,11 +13736,11 @@ { "symbol": "CYTH", "name": "Cyclo Therapeutics Inc. Common Stock", - "lastsale": "$0.748", - "netchange": "0.027", - "pctchange": "3.745%", - "volume": "5992", - "marketCap": "21464629.00", + "lastsale": "$0.7216", + "netchange": "-0.0264", + "pctchange": "-3.529%", + "volume": "19836", + "marketCap": "20707054.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13781,7 +13753,7 @@ "lastsale": "$0.2499", "netchange": "0.00", "pctchange": "0.00%", - "volume": "700", + "volume": "1050", "marketCap": "7171137.00", "country": "United States", "ipoyear": "", @@ -13792,11 +13764,11 @@ { "symbol": "CYTK", "name": "Cytokinetics Incorporated Common Stock", - "lastsale": "$51.00", - "netchange": "-0.31", - "pctchange": "-0.604%", - "volume": "989437", - "marketCap": "6000638478.00", + "lastsale": "$51.82", + "netchange": "0.82", + "pctchange": "1.608%", + "volume": "881848", + "marketCap": "6097119332.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13806,11 +13778,11 @@ { "symbol": "CYTO", "name": "Altamira Therapeutics Ltd. Common Shares", - "lastsale": "$0.4839", - "netchange": "0.0033", - "pctchange": "0.687%", - "volume": "39143", - "marketCap": "1562997.00", + "lastsale": "$0.50", + "netchange": "0.0161", + "pctchange": "3.327%", + "volume": "26217", + "marketCap": "1615000.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13820,11 +13792,11 @@ { "symbol": "CZFS", "name": "Citizens Financial Services Inc. Common Stock", - "lastsale": "$58.29", - "netchange": "-1.96", - "pctchange": "-3.253%", - "volume": "14368", - "marketCap": "277456378.00", + "lastsale": "$56.86", + "netchange": "-1.43", + "pctchange": "-2.453%", + "volume": "22880", + "marketCap": "270649677.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13834,11 +13806,11 @@ { "symbol": "CZNC", "name": "Citizens & Northern Corp Common Stock", - "lastsale": "$18.92", - "netchange": "-0.16", - "pctchange": "-0.839%", - "volume": "9399", - "marketCap": "291225040.00", + "lastsale": "$18.75", + "netchange": "-0.17", + "pctchange": "-0.899%", + "volume": "13494", + "marketCap": "288608325.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13848,11 +13820,11 @@ { "symbol": "CZR", "name": "Caesars Entertainment Inc. Common Stock", - "lastsale": "$40.05", - "netchange": "-1.515", - "pctchange": "-3.645%", - "volume": "7136697", - "marketCap": "8509838819.00", + "lastsale": "$39.22", + "netchange": "-0.83", + "pctchange": "-2.072%", + "volume": "3781220", + "marketCap": "8333480111.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -13862,11 +13834,11 @@ { "symbol": "CZWI", "name": "Citizens Community Bancorp Inc. Common Stock", - "lastsale": "$14.13", - "netchange": "0.08", - "pctchange": "0.569%", - "volume": "4119", - "marketCap": "145501428.00", + "lastsale": "$14.03", + "netchange": "-0.10", + "pctchange": "-0.708%", + "volume": "4378", + "marketCap": "144471694.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -13877,9 +13849,9 @@ "symbol": "DADA", "name": "Dada Nexus Limited American Depositary Shares", "lastsale": "$1.67", - "netchange": "-0.08", - "pctchange": "-4.571%", - "volume": "685090", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "642307", "marketCap": "441009994.00", "country": "China", "ipoyear": "2020", @@ -13890,11 +13862,11 @@ { "symbol": "DAIO", "name": "Data I/O Corporation Common Stock", - "lastsale": "$2.71", - "netchange": "0.06", - "pctchange": "2.264%", - "volume": "34444", - "marketCap": "25028658.00", + "lastsale": "$2.68", + "netchange": "-0.03", + "pctchange": "-1.107%", + "volume": "10635", + "marketCap": "24751588.00", "country": "United States", "ipoyear": "1981", "industry": "Electrical Products", @@ -13904,11 +13876,11 @@ { "symbol": "DAKT", "name": "Daktronics Inc. Common Stock", - "lastsale": "$13.03", - "netchange": "-0.25", - "pctchange": "-1.883%", - "volume": "212551", - "marketCap": "607834685.00", + "lastsale": "$12.99", + "netchange": "-0.04", + "pctchange": "-0.307%", + "volume": "332819", + "marketCap": "605968730.00", "country": "United States", "ipoyear": "1994", "industry": "Miscellaneous manufacturing industries", @@ -13918,11 +13890,11 @@ { "symbol": "DALN", "name": "DallasNews Corporation Series A Common Stock", - "lastsale": "$5.43", - "netchange": "-0.19", - "pctchange": "-3.381%", - "volume": "13937", - "marketCap": "29064021.00", + "lastsale": "$5.26", + "netchange": "-0.17", + "pctchange": "-3.131%", + "volume": "8253", + "marketCap": "28154097.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -13932,11 +13904,11 @@ { "symbol": "DARE", "name": "Dare Bioscience Inc. Common Stock", - "lastsale": "$4.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "68882", - "marketCap": "36151107.00", + "lastsale": "$4.16", + "netchange": "-0.07", + "pctchange": "-1.655%", + "volume": "22788", + "marketCap": "35552862.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13946,11 +13918,11 @@ { "symbol": "DASH", "name": "DoorDash Inc. Class A Common Stock", - "lastsale": "$156.70", - "netchange": "1.45", - "pctchange": "0.934%", - "volume": "8026204", - "marketCap": "64488526098.00", + "lastsale": "$155.66", + "netchange": "-1.04", + "pctchange": "-0.664%", + "volume": "4091680", + "marketCap": "64660578563.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13960,11 +13932,11 @@ { "symbol": "DATS", "name": "DatChat Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "0.13", - "pctchange": "9.091%", - "volume": "979823", - "marketCap": "4694553.00", + "lastsale": "$1.59", + "netchange": "0.03", + "pctchange": "1.923%", + "volume": "501108", + "marketCap": "4784833.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -13974,11 +13946,11 @@ { "symbol": "DATSW", "name": "DatChat Inc. Series A Warrant", - "lastsale": "$0.0684", - "netchange": "0.0334", - "pctchange": "95.429%", - "volume": "854", - "marketCap": "205838.00", + "lastsale": "$0.06", + "netchange": "-0.0084", + "pctchange": "-12.281%", + "volume": "100", + "marketCap": "180560.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -13988,11 +13960,11 @@ { "symbol": "DAVE", "name": "Dave Inc. Class A Common Stock", - "lastsale": "$38.56", - "netchange": "-1.35", - "pctchange": "-3.383%", - "volume": "344743", - "marketCap": "488525894.00", + "lastsale": "$38.21", + "netchange": "-0.35", + "pctchange": "-0.908%", + "volume": "216232", + "marketCap": "484091660.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -14002,11 +13974,11 @@ { "symbol": "DAVEW", "name": "Dave Inc. Warrants", - "lastsale": "$0.0335", - "netchange": "-0.0009", - "pctchange": "-2.616%", - "volume": "21881", - "marketCap": "424420.00", + "lastsale": "$0.0357", + "netchange": "0.0021", + "pctchange": "6.25%", + "volume": "16537", + "marketCap": "452292.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -14016,11 +13988,11 @@ { "symbol": "DAWN", "name": "Day One Biopharmaceuticals Inc. Common Stock", - "lastsale": "$14.72", - "netchange": "0.25", - "pctchange": "1.728%", - "volume": "4071306", - "marketCap": "1447123200.00", + "lastsale": "$14.65", + "netchange": "-0.07", + "pctchange": "-0.476%", + "volume": "1194332", + "marketCap": "1477398207.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14030,11 +14002,11 @@ { "symbol": "DBGI", "name": "Digital Brands Group Inc. Common Stock", - "lastsale": "$0.104", - "netchange": "-0.0097", - "pctchange": "-8.531%", - "volume": "6985375", - "marketCap": "272171.00", + "lastsale": "$0.1011", + "netchange": "-0.0029", + "pctchange": "-2.788%", + "volume": "60533914", + "marketCap": "264581.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -14044,11 +14016,11 @@ { "symbol": "DBGIW", "name": "Digital Brands Group Inc. Warrant", - "lastsale": "$13.00", - "netchange": "0.78", - "pctchange": "6.383%", - "volume": "3291", - "marketCap": "34021351.00", + "lastsale": "$12.95", + "netchange": "-0.05", + "pctchange": "-0.385%", + "volume": "2010", + "marketCap": "33890500.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -14058,11 +14030,11 @@ { "symbol": "DBVT", "name": "DBV Technologies S.A. American Depositary Shares", - "lastsale": "$0.7784", - "netchange": "-0.0242", - "pctchange": "-3.015%", - "volume": "200723", - "marketCap": "75114765.00", + "lastsale": "$0.7612", + "netchange": "-0.0172", + "pctchange": "-2.21%", + "volume": "59187", + "marketCap": "73454983.00", "country": "France", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -14072,11 +14044,11 @@ { "symbol": "DBX", "name": "Dropbox Inc. Class A Common Stock", - "lastsale": "$25.85", - "netchange": "-0.32", - "pctchange": "-1.223%", - "volume": "2655006", - "marketCap": "8412044960.00", + "lastsale": "$25.98", + "netchange": "0.13", + "pctchange": "0.503%", + "volume": "2172893", + "marketCap": "8454349248.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -14086,11 +14058,11 @@ { "symbol": "DCBO", "name": "Docebo Inc. Common Shares", - "lastsale": "$45.66", - "netchange": "-0.57", - "pctchange": "-1.233%", - "volume": "57629", - "marketCap": "1380344127.00", + "lastsale": "$48.39", + "netchange": "2.73", + "pctchange": "5.979%", + "volume": "65610", + "marketCap": "1462874558.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -14100,11 +14072,11 @@ { "symbol": "DCGO", "name": "DocGo Inc. Common Stock", - "lastsale": "$3.51", - "netchange": "0.05", - "pctchange": "1.445%", - "volume": "546430", - "marketCap": "359133460.00", + "lastsale": "$3.63", + "netchange": "0.12", + "pctchange": "3.419%", + "volume": "574558", + "marketCap": "371411527.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -14114,11 +14086,11 @@ { "symbol": "DCOM", "name": "Dime Community Bancshares Inc. Common Stock", - "lastsale": "$30.07", - "netchange": "-0.77", - "pctchange": "-2.497%", - "volume": "116013", - "marketCap": "1177199515.00", + "lastsale": "$29.80", + "netchange": "-0.27", + "pctchange": "-0.898%", + "volume": "151941", + "marketCap": "1166629383.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14129,9 +14101,9 @@ "symbol": "DCOMG", "name": "Dime Community Bancshares Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034", "lastsale": "$27.21", - "netchange": "-0.03", - "pctchange": "-0.11%", - "volume": "8793", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "54", "marketCap": "1065234413.00", "country": "United States", "ipoyear": "", @@ -14142,11 +14114,11 @@ { "symbol": "DCOMP", "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$20.34", - "netchange": "0.08", - "pctchange": "0.395%", - "volume": "3063", - "marketCap": "796283277.00", + "lastsale": "$20.3494", + "netchange": "0.0094", + "pctchange": "0.046%", + "volume": "4262", + "marketCap": "796651274.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14156,11 +14128,11 @@ { "symbol": "DCTH", "name": "Delcath Systems Inc. Common Stock", - "lastsale": "$10.89", - "netchange": "0.44", - "pctchange": "4.211%", - "volume": "454750", - "marketCap": "304914795.00", + "lastsale": "$10.50", + "netchange": "-0.39", + "pctchange": "-3.581%", + "volume": "265662", + "marketCap": "293994981.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14170,11 +14142,11 @@ { "symbol": "DDI", "name": "DoubleDown Interactive Co. Ltd. American Depository Shares", - "lastsale": "$13.57", - "netchange": "-0.58", - "pctchange": "-4.099%", - "volume": "19923", - "marketCap": "672440181.00", + "lastsale": "$14.55", + "netchange": "0.98", + "pctchange": "7.222%", + "volume": "83247", + "marketCap": "721002552.00", "country": "South Korea", "ipoyear": "2021", "industry": "EDP Services", @@ -14184,11 +14156,11 @@ { "symbol": "DDOG", "name": "Datadog Inc. Class A Common Stock", - "lastsale": "$125.44", - "netchange": "-2.72", - "pctchange": "-2.122%", - "volume": "3440319", - "marketCap": "39025683558.00", + "lastsale": "$123.26", + "netchange": "-2.18", + "pctchange": "-1.738%", + "volume": "4838096", + "marketCap": "38347462974.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -14226,11 +14198,11 @@ { "symbol": "DENN", "name": "Denny's Corporation Common Stock", - "lastsale": "$6.41", - "netchange": "-0.21", - "pctchange": "-3.172%", - "volume": "498565", - "marketCap": "329019493.00", + "lastsale": "$6.51", + "netchange": "0.10", + "pctchange": "1.56%", + "volume": "444133", + "marketCap": "334152402.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -14240,11 +14212,11 @@ { "symbol": "DERM", "name": "Journey Medical Corporation Common Stock", - "lastsale": "$5.75", - "netchange": "0.025", - "pctchange": "0.437%", - "volume": "57103", - "marketCap": "119181613.00", + "lastsale": "$6.17", + "netchange": "0.42", + "pctchange": "7.304%", + "volume": "366207", + "marketCap": "127887052.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14254,11 +14226,11 @@ { "symbol": "DFLI", "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)", - "lastsale": "$0.5211", - "netchange": "-0.015", - "pctchange": "-2.798%", - "volume": "219148", - "marketCap": "32616259.00", + "lastsale": "$0.5268", + "netchange": "0.0057", + "pctchange": "1.094%", + "volume": "118559", + "marketCap": "32973029.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14282,11 +14254,11 @@ { "symbol": "DGHI", "name": "Digihost Technology Inc. Common Subordinate Voting Shares", - "lastsale": "$1.59", - "netchange": "-0.12", - "pctchange": "-7.018%", - "volume": "498953", - "marketCap": "52454100.00", + "lastsale": "$1.45", + "netchange": "-0.14", + "pctchange": "-8.805%", + "volume": "188739", + "marketCap": "47835500.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -14296,11 +14268,11 @@ { "symbol": "DGICA", "name": "Donegal Group Inc. Class A Common Stock", - "lastsale": "$15.16", - "netchange": "-0.30", - "pctchange": "-1.94%", - "volume": "85595", - "marketCap": "507612134.00", + "lastsale": "$15.15", + "netchange": "0.1625", + "pctchange": "1.084%", + "volume": "50992", + "marketCap": "507277298.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -14311,9 +14283,9 @@ "symbol": "DGICB", "name": "Donegal Group Inc. Class B Common Stock", "lastsale": "$14.68", - "netchange": "-0.07", - "pctchange": "-0.475%", - "volume": "177", + "netchange": "0.155", + "pctchange": "1.067%", + "volume": "75", "marketCap": "491539982.00", "country": "United States", "ipoyear": "1986", @@ -14324,11 +14296,11 @@ { "symbol": "DGII", "name": "Digi International Inc. Common Stock", - "lastsale": "$28.97", - "netchange": "-0.86", - "pctchange": "-2.883%", - "volume": "183358", - "marketCap": "1054947880.00", + "lastsale": "$29.05", + "netchange": "0.08", + "pctchange": "0.276%", + "volume": "107349", + "marketCap": "1057861095.00", "country": "United States", "ipoyear": "1989", "industry": "Computer Communications Equipment", @@ -14338,11 +14310,11 @@ { "symbol": "DGLY", "name": "Digital Ally Inc. Common Stock", - "lastsale": "$0.94", - "netchange": "0.0027", - "pctchange": "0.288%", - "volume": "43611", - "marketCap": "3623850.00", + "lastsale": "$0.97", + "netchange": "0.03", + "pctchange": "3.191%", + "volume": "61112", + "marketCap": "3739505.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -14352,11 +14324,11 @@ { "symbol": "DH", "name": "Definitive Healthcare Corp. Class A Common Stock", - "lastsale": "$4.15", - "netchange": "-0.01", - "pctchange": "-0.24%", - "volume": "222666", - "marketCap": "486060915.00", + "lastsale": "$4.18", + "netchange": "0.03", + "pctchange": "0.723%", + "volume": "258214", + "marketCap": "489574608.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -14366,11 +14338,11 @@ { "symbol": "DHAI", "name": "DIH Holdings US Inc. Class A Common Stock", - "lastsale": "$1.295", - "netchange": "0.005", - "pctchange": "0.388%", - "volume": "20284", - "marketCap": "52505691.00", + "lastsale": "$1.38", + "netchange": "0.085", + "pctchange": "6.564%", + "volume": "6334", + "marketCap": "55952010.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -14380,11 +14352,11 @@ { "symbol": "DHAIW", "name": "DIH Holding US Inc. Warrants", - "lastsale": "$0.0292", - "netchange": "-0.0186", - "pctchange": "-38.912%", - "volume": "7208", - "marketCap": "1183912.00", + "lastsale": "$0.0399", + "netchange": "0.0107", + "pctchange": "36.644%", + "volume": "1499", + "marketCap": "1617743.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -14394,11 +14366,11 @@ { "symbol": "DHC", "name": "Diversified Healthcare Trust Common Shares of Beneficial Interest", - "lastsale": "$3.57", - "netchange": "-0.01", - "pctchange": "-0.279%", - "volume": "830769", - "marketCap": "858851361.00", + "lastsale": "$3.47", + "netchange": "-0.10", + "pctchange": "-2.801%", + "volume": "614273", + "marketCap": "834793900.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14408,11 +14380,11 @@ { "symbol": "DHCNI", "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042", - "lastsale": "$16.00", - "netchange": "0.45", - "pctchange": "2.894%", - "volume": "38223", - "marketCap": "3849193776.00", + "lastsale": "$15.81", + "netchange": "-0.19", + "pctchange": "-1.188%", + "volume": "37266", + "marketCap": "3803484600.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14422,11 +14394,11 @@ { "symbol": "DHCNL", "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046", - "lastsale": "$17.10", - "netchange": "0.775", - "pctchange": "4.747%", - "volume": "22115", - "marketCap": "4113825848.00", + "lastsale": "$16.95", + "netchange": "-0.15", + "pctchange": "-0.877%", + "volume": "30087", + "marketCap": "4077739656.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14436,11 +14408,11 @@ { "symbol": "DHIL", "name": "Diamond Hill Investment Group Inc. Class A Common Stock", - "lastsale": "$150.92", - "netchange": "-4.12", - "pctchange": "-2.657%", - "volume": "7235", - "marketCap": "415184391.00", + "lastsale": "$153.38", + "netchange": "2.46", + "pctchange": "1.63%", + "volume": "13334", + "marketCap": "421951908.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14450,11 +14422,11 @@ { "symbol": "DIBS", "name": "1stdibs.com Inc. Common Stock", - "lastsale": "$4.17", - "netchange": "-0.05", - "pctchange": "-1.185%", - "volume": "67313", - "marketCap": "165520385.00", + "lastsale": "$4.14", + "netchange": "-0.03", + "pctchange": "-0.719%", + "volume": "56045", + "marketCap": "164329591.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -14464,11 +14436,11 @@ { "symbol": "DIOD", "name": "Diodes Incorporated Common Stock", - "lastsale": "$58.48", - "netchange": "-2.70", - "pctchange": "-4.413%", - "volume": "323806", - "marketCap": "2709470857.00", + "lastsale": "$60.16", + "netchange": "1.68", + "pctchange": "2.873%", + "volume": "336146", + "marketCap": "2787307913.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -14478,10 +14450,10 @@ { "symbol": "DIST", "name": "Distoken Acquisition Corporation Ordinary Shares", - "lastsale": "$10.94", + "lastsale": "$10.97", "netchange": "0.03", - "pctchange": "0.275%", - "volume": "301", + "pctchange": "0.274%", + "volume": "193239", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -14489,20 +14461,6 @@ "sector": "Finance", "url": "/market-activity/stocks/dist" }, - { - "symbol": "DISTR", - "name": "Distoken Acquisition Corporation Right", - "lastsale": "$0.11", - "netchange": "-0.0299", - "pctchange": "-21.372%", - "volume": "1294", - "marketCap": "0.00", - "country": "China", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/distr" - }, { "symbol": "DISTW", "name": "Distoken Acquisition Corporation Warrant", @@ -14520,11 +14478,11 @@ { "symbol": "DJCO", "name": "Daily Journal Corp. (S.C.) Common Stock", - "lastsale": "$485.00", - "netchange": "-13.08", - "pctchange": "-2.626%", - "volume": "9036", - "marketCap": "668051610.00", + "lastsale": "$493.43", + "netchange": "8.43", + "pctchange": "1.738%", + "volume": "4760", + "marketCap": "679663311.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -14534,11 +14492,11 @@ { "symbol": "DJT", "name": "Trump Media & Technology Group Corp. Common Stock", - "lastsale": "$35.34", - "netchange": "-4.69", - "pctchange": "-11.716%", - "volume": "97402675", - "marketCap": "6881255382.00", + "lastsale": "$30.56", + "netchange": "-4.78", + "pctchange": "-13.526%", + "volume": "75153527", + "marketCap": "5950513992.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -14548,11 +14506,11 @@ { "symbol": "DJTWW", "name": "Trump Media & Technology Group Corp. Warrants", - "lastsale": "$26.98", - "netchange": "-2.97", - "pctchange": "-9.917%", - "volume": "994825", - "marketCap": "5253431529.00", + "lastsale": "$21.90", + "netchange": "-5.08", + "pctchange": "-18.829%", + "volume": "867312", + "marketCap": "4264275407.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -14562,11 +14520,11 @@ { "symbol": "DKNG", "name": "DraftKings Inc. Class A Common Stock", - "lastsale": "$35.32", - "netchange": "-1.55", - "pctchange": "-4.204%", - "volume": "7205483", - "marketCap": "17148933905.00", + "lastsale": "$35.69", + "netchange": "0.37", + "pctchange": "1.048%", + "volume": "5476476", + "marketCap": "17328580154.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -14576,11 +14534,11 @@ { "symbol": "DLHC", "name": "DLH Holdings Corp.", - "lastsale": "$8.10", - "netchange": "-0.07", - "pctchange": "-0.857%", - "volume": "49268", - "marketCap": "114881417.00", + "lastsale": "$8.02", + "netchange": "-0.08", + "pctchange": "-0.988%", + "volume": "36279", + "marketCap": "113746786.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -14590,11 +14548,11 @@ { "symbol": "DLO", "name": "DLocal Limited Class A Common Shares", - "lastsale": "$8.75", - "netchange": "-0.11", - "pctchange": "-1.242%", - "volume": "419592", - "marketCap": "2589927069.00", + "lastsale": "$8.40", + "netchange": "-0.35", + "pctchange": "-4.00%", + "volume": "678375", + "marketCap": "2486329986.00", "country": "Uruguay", "ipoyear": "2021", "industry": "Business Services", @@ -14604,11 +14562,11 @@ { "symbol": "DLPN", "name": "Dolphin Entertainment Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "0.0139", - "pctchange": "1.202%", - "volume": "57067", - "marketCap": "12996578.00", + "lastsale": "$1.18", + "netchange": "0.01", + "pctchange": "0.855%", + "volume": "23432", + "marketCap": "13107659.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -14618,11 +14576,11 @@ { "symbol": "DLTH", "name": "Duluth Holdings Inc. Class B Common Stock", - "lastsale": "$3.70", - "netchange": "0.11", - "pctchange": "3.064%", - "volume": "55988", - "marketCap": "129630984.00", + "lastsale": "$3.61", + "netchange": "-0.09", + "pctchange": "-2.432%", + "volume": "72807", + "marketCap": "126477798.00", "country": "United States", "ipoyear": "2015", "industry": "Clothing/Shoe/Accessory Stores", @@ -14632,11 +14590,11 @@ { "symbol": "DLTR", "name": "Dollar Tree Inc. Common Stock", - "lastsale": "$64.64", - "netchange": "1.33", - "pctchange": "2.101%", - "volume": "5999562", - "marketCap": "13897090572.00", + "lastsale": "$66.60", + "netchange": "1.96", + "pctchange": "3.032%", + "volume": "4636488", + "marketCap": "14318475125.00", "country": "United States", "ipoyear": "1995", "industry": "Department/Specialty Retail Stores", @@ -14646,11 +14604,11 @@ { "symbol": "DMAC", "name": "DiaMedica Therapeutics Inc. Common Stock", - "lastsale": "$4.37", - "netchange": "0.01", - "pctchange": "0.229%", - "volume": "46316", - "marketCap": "186808026.00", + "lastsale": "$4.25", + "netchange": "-0.12", + "pctchange": "-2.746%", + "volume": "69362", + "marketCap": "181678286.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14660,11 +14618,11 @@ { "symbol": "DMLP", "name": "Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests", - "lastsale": "$31.95", - "netchange": "0.70", - "pctchange": "2.24%", - "volume": "42383", - "marketCap": "1280831153.00", + "lastsale": "$32.01", + "netchange": "0.06", + "pctchange": "0.188%", + "volume": "71383", + "marketCap": "1283236470.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -14674,11 +14632,11 @@ { "symbol": "DMRC", "name": "Digimarc Corporation Common Stock", - "lastsale": "$30.98", - "netchange": "-0.89", - "pctchange": "-2.793%", - "volume": "70569", - "marketCap": "663610963.00", + "lastsale": "$31.95", + "netchange": "0.97", + "pctchange": "3.131%", + "volume": "90531", + "marketCap": "684388969.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -14688,11 +14646,11 @@ { "symbol": "DNLI", "name": "Denali Therapeutics Inc. Common Stock", - "lastsale": "$25.96", - "netchange": "-0.89", - "pctchange": "-3.315%", - "volume": "557245", - "marketCap": "3716570253.00", + "lastsale": "$27.05", + "netchange": "1.09", + "pctchange": "4.199%", + "volume": "837709", + "marketCap": "3872620391.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -14702,11 +14660,11 @@ { "symbol": "DNTH", "name": "Dianthus Therapeutics Inc. Common Stock", - "lastsale": "$27.86", - "netchange": "-0.10", - "pctchange": "-0.358%", - "volume": "100429", - "marketCap": "817811355.00", + "lastsale": "$28.01", + "netchange": "0.15", + "pctchange": "0.538%", + "volume": "154013", + "marketCap": "822214503.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14716,11 +14674,11 @@ { "symbol": "DNUT", "name": "Krispy Kreme Inc. Common Stock", - "lastsale": "$11.37", - "netchange": "0.17", - "pctchange": "1.518%", - "volume": "1637816", - "marketCap": "1928352000.00", + "lastsale": "$11.53", + "netchange": "0.16", + "pctchange": "1.407%", + "volume": "1902815", + "marketCap": "1955488000.00", "country": "United States", "ipoyear": "2021", "industry": "Food Chains", @@ -14730,11 +14688,11 @@ { "symbol": "DOCU", "name": "DocuSign Inc. Common Stock", - "lastsale": "$69.38", - "netchange": "0.40", - "pctchange": "0.58%", - "volume": "1544039", - "marketCap": "14082246828.00", + "lastsale": "$71.11", + "netchange": "1.73", + "pctchange": "2.494%", + "volume": "2593183", + "marketCap": "14433389621.00", "country": "United States", "ipoyear": "1989", "industry": "Computer Software: Prepackaged Software", @@ -14744,11 +14702,11 @@ { "symbol": "DOGZ", "name": "Dogness (International) Corporation Class A Common Stock", - "lastsale": "$53.02", - "netchange": "2.96", - "pctchange": "5.913%", - "volume": "105714", - "marketCap": "674979487.00", + "lastsale": "$54.53", + "netchange": "1.51", + "pctchange": "2.848%", + "volume": "43069", + "marketCap": "694202781.00", "country": "China", "ipoyear": "2017", "industry": "Miscellaneous manufacturing industries", @@ -14758,11 +14716,11 @@ { "symbol": "DOMH", "name": "Dominari Holdings Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "-0.01", - "pctchange": "-0.585%", - "volume": "5521", - "marketCap": "10669435.00", + "lastsale": "$1.685", + "netchange": "-0.015", + "pctchange": "-0.882%", + "volume": "6673", + "marketCap": "10575293.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14772,11 +14730,11 @@ { "symbol": "DOMO", "name": "Domo Inc. Class B Common Stock", - "lastsale": "$7.95", - "netchange": "-0.34", - "pctchange": "-4.101%", - "volume": "178801", - "marketCap": "307115385.00", + "lastsale": "$7.81", + "netchange": "-0.14", + "pctchange": "-1.761%", + "volume": "191643", + "marketCap": "301707063.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -14786,11 +14744,11 @@ { "symbol": "DOOO", "name": "BRP Inc. (Recreational Products) Common Subordinate Voting Shares", - "lastsale": "$49.27", - "netchange": "-2.00", - "pctchange": "-3.901%", - "volume": "148142", - "marketCap": "3596835983.00", + "lastsale": "$49.83", + "netchange": "0.56", + "pctchange": "1.137%", + "volume": "151771", + "marketCap": "3637717415.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Specialties", @@ -14800,11 +14758,11 @@ { "symbol": "DORM", "name": "Dorman Products Inc. Common Stock", - "lastsale": "$114.03", - "netchange": "-1.72", - "pctchange": "-1.486%", - "volume": "106021", - "marketCap": "3486157887.00", + "lastsale": "$127.79", + "netchange": "13.76", + "pctchange": "12.067%", + "volume": "387034", + "marketCap": "3906832556.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -14814,11 +14772,11 @@ { "symbol": "DOX", "name": "Amdocs Limited Ordinary Shares", - "lastsale": "$87.745", - "netchange": "-0.345", - "pctchange": "-0.392%", - "volume": "617602", - "marketCap": "10296684378.00", + "lastsale": "$88.06", + "netchange": "0.315", + "pctchange": "0.359%", + "volume": "440060", + "marketCap": "10333648941.00", "country": "Guernsey", "ipoyear": "", "industry": "EDP Services", @@ -14828,11 +14786,11 @@ { "symbol": "DOYU", "name": "DouYu International Holdings Limited ADS", - "lastsale": "$10.82", - "netchange": "-0.24", - "pctchange": "-2.17%", - "volume": "88493", - "marketCap": "342296911.00", + "lastsale": "$10.56", + "netchange": "-0.26", + "pctchange": "-2.403%", + "volume": "68020", + "marketCap": "334071661.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -14840,18 +14798,18 @@ "url": "/market-activity/stocks/doyu" }, { - "symbol": "DPCSU", - "name": "DP Cap Acquisition Corp I Unit", - "lastsale": "$11.45", - "netchange": "-0.0089", - "pctchange": "-0.078%", - "volume": "107", + "symbol": "DPCS", + "name": "DP Cap Acquisition Corp I Class A Ordinary Shares", + "lastsale": "$11.54", + "netchange": "0.06", + "pctchange": "0.523%", + "volume": "151096", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/dpcsu" + "url": "/market-activity/stocks/dpcs" }, { "symbol": "DPCSW", @@ -14870,11 +14828,11 @@ { "symbol": "DPRO", "name": "Draganfly Inc. Common Shares", - "lastsale": "$2.37", - "netchange": "-0.24", - "pctchange": "-9.195%", - "volume": "75446", - "marketCap": "8263379.00", + "lastsale": "$2.21", + "netchange": "-0.16", + "pctchange": "-6.751%", + "volume": "52595", + "marketCap": "7705514.00", "country": "Canada", "ipoyear": "", "industry": "Aerospace", @@ -14884,11 +14842,11 @@ { "symbol": "DRCT", "name": "Direct Digital Holdings Inc. Class A Common Stock", - "lastsale": "$2.72", - "netchange": "-0.12", - "pctchange": "-4.225%", - "volume": "32157", - "marketCap": "39883901.00", + "lastsale": "$2.63", + "netchange": "-0.09", + "pctchange": "-3.309%", + "volume": "51663", + "marketCap": "38564213.00", "country": "United States", "ipoyear": "2022", "industry": "Advertising", @@ -14898,11 +14856,11 @@ { "symbol": "DRIO", "name": "DarioHealth Corp. Common Stock", - "lastsale": "$0.9601", - "netchange": "-0.0379", - "pctchange": "-3.798%", - "volume": "27236", - "marketCap": "28830152.00", + "lastsale": "$0.9475", + "netchange": "-0.0126", + "pctchange": "-1.312%", + "volume": "53134", + "marketCap": "28451795.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14912,11 +14870,11 @@ { "symbol": "DRMA", "name": "Dermata Therapeutics Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.08", - "pctchange": "-5.926%", - "volume": "97212", - "marketCap": "1671296.00", + "lastsale": "$1.225", + "netchange": "-0.045", + "pctchange": "-3.543%", + "volume": "36661", + "marketCap": "1612077.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14940,11 +14898,11 @@ { "symbol": "DRRX", "name": "DURECT Corporation Common Stock", - "lastsale": "$1.32", - "netchange": "-0.03", - "pctchange": "-2.222%", - "volume": "41594", - "marketCap": "40971983.00", + "lastsale": "$1.34", + "netchange": "0.02", + "pctchange": "1.515%", + "volume": "51172", + "marketCap": "41592771.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14954,11 +14912,11 @@ { "symbol": "DRS", "name": "Leonardo DRS Inc. Common Stock", - "lastsale": "$30.07", - "netchange": "-1.57", - "pctchange": "-4.962%", - "volume": "873339", - "marketCap": "7929543406.00", + "lastsale": "$30.72", + "netchange": "0.65", + "pctchange": "2.162%", + "volume": "674529", + "marketCap": "8122277652.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -14968,11 +14926,11 @@ { "symbol": "DRTS", "name": "Alpha Tau Medical Ltd. Ordinary Shares", - "lastsale": "$2.34", - "netchange": "0.12", - "pctchange": "5.405%", - "volume": "28954", - "marketCap": "163029232.00", + "lastsale": "$2.30", + "netchange": "-0.04", + "pctchange": "-1.709%", + "volume": "15627", + "marketCap": "160242408.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14982,11 +14940,11 @@ { "symbol": "DRTSW", "name": "Alpha Tau Medical Ltd. Warrant", - "lastsale": "$0.1634", - "netchange": "-0.0265", - "pctchange": "-13.955%", - "volume": "3821", - "marketCap": "11384178.00", + "lastsale": "$0.1776", + "netchange": "0.0142", + "pctchange": "8.69%", + "volume": "7102", + "marketCap": "12373501.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14996,11 +14954,11 @@ { "symbol": "DRUG", "name": "Bright Minds Biosciences Inc. Common Stock", - "lastsale": "$46.80", - "netchange": "-0.59", - "pctchange": "-1.245%", - "volume": "398169", - "marketCap": "208907572.00", + "lastsale": "$48.18", + "netchange": "1.38", + "pctchange": "2.949%", + "volume": "267436", + "marketCap": "215067667.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15010,11 +14968,11 @@ { "symbol": "DRVN", "name": "Driven Brands Holdings Inc. Common Stock", - "lastsale": "$14.85", - "netchange": "0.66", - "pctchange": "4.651%", - "volume": "1787988", - "marketCap": "2436615888.00", + "lastsale": "$14.75", + "netchange": "-0.10", + "pctchange": "-0.673%", + "volume": "1119186", + "marketCap": "2420207701.00", "country": "United States", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -15024,11 +14982,11 @@ { "symbol": "DSGN", "name": "Design Therapeutics Inc. Common Stock", - "lastsale": "$5.24", - "netchange": "-0.33", - "pctchange": "-5.925%", - "volume": "71393", - "marketCap": "296691551.00", + "lastsale": "$5.20", + "netchange": "-0.04", + "pctchange": "-0.763%", + "volume": "69394", + "marketCap": "294426730.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15038,11 +14996,11 @@ { "symbol": "DSGR", "name": "Distribution Solutions Group Inc. Common Stock", - "lastsale": "$38.50", - "netchange": "-1.74", - "pctchange": "-4.324%", - "volume": "61302", - "marketCap": "1800158360.00", + "lastsale": "$35.79", + "netchange": "-2.71", + "pctchange": "-7.039%", + "volume": "86973", + "marketCap": "1673445914.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -15052,11 +15010,11 @@ { "symbol": "DSGX", "name": "Descartes Systems Group Inc. (The) Common Stock", - "lastsale": "$103.93", - "netchange": "-2.54", - "pctchange": "-2.386%", - "volume": "172014", - "marketCap": "8884001356.00", + "lastsale": "$106.27", + "netchange": "2.34", + "pctchange": "2.252%", + "volume": "125480", + "marketCap": "9084026019.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15066,11 +15024,11 @@ { "symbol": "DSP", "name": "Viant Technology Inc. Class A Common Stock", - "lastsale": "$11.67", - "netchange": "-0.21", - "pctchange": "-1.768%", - "volume": "38507", - "marketCap": "737533287.00", + "lastsale": "$11.52", + "netchange": "-0.15", + "pctchange": "-1.285%", + "volume": "67758", + "marketCap": "728053425.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -15081,9 +15039,9 @@ "symbol": "DSWL", "name": "Deswell Industries Inc. Common Shares", "lastsale": "$2.54", - "netchange": "-0.0965", - "pctchange": "-3.66%", - "volume": "2295", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1544", "marketCap": "40475507.00", "country": "Macau", "ipoyear": "1995", @@ -15094,11 +15052,11 @@ { "symbol": "DSY", "name": "Big Tree Cloud Holdings Limited Ordinary Shares", - "lastsale": "$3.38", - "netchange": "-0.02", - "pctchange": "-0.588%", - "volume": "16238", - "marketCap": "192932245.00", + "lastsale": "$3.56", + "netchange": "0.18", + "pctchange": "5.325%", + "volume": "100576", + "marketCap": "203206744.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -15108,11 +15066,11 @@ { "symbol": "DSYWW", "name": "Big Tree Cloud Holdings Limited Warrants", - "lastsale": "$0.0475", - "netchange": "-0.0022", - "pctchange": "-4.427%", - "volume": "50122", - "marketCap": "2711326.00", + "lastsale": "$0.0431", + "netchange": "-0.0044", + "pctchange": "-9.263%", + "volume": "1765", + "marketCap": "2460172.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -15122,11 +15080,11 @@ { "symbol": "DTCK", "name": "Davis Commodities Limited Ordinary Shares", - "lastsale": "$1.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17690", - "marketCap": "26950688.00", + "lastsale": "$1.11", + "netchange": "0.01", + "pctchange": "0.909%", + "volume": "10380", + "marketCap": "27195694.00", "country": "Singapore", "ipoyear": "2023", "industry": "Farming/Seeds/Milling", @@ -15136,11 +15094,11 @@ { "symbol": "DTI", "name": "Drilling Tools International Corporation Common Stock", - "lastsale": "$3.35", - "netchange": "-0.01", - "pctchange": "-0.298%", - "volume": "40509", - "marketCap": "116260732.00", + "lastsale": "$3.36", + "netchange": "0.01", + "pctchange": "0.299%", + "volume": "16615", + "marketCap": "116607779.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -15150,11 +15108,11 @@ { "symbol": "DTIL", "name": "Precision BioSciences Inc. Common Stock", - "lastsale": "$8.56", - "netchange": "0.49", - "pctchange": "6.072%", - "volume": "575359", - "marketCap": "61920986.00", + "lastsale": "$9.02", + "netchange": "0.46", + "pctchange": "5.374%", + "volume": "77148", + "marketCap": "65248515.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15162,18 +15120,18 @@ "url": "/market-activity/stocks/dtil" }, { - "symbol": "DTSQR", - "name": "DT Cloud Star Acquisition Corporation Right", - "lastsale": "$0.1301", - "netchange": "0.0051", - "pctchange": "4.08%", - "volume": "10000", + "symbol": "DTSQ", + "name": "DT Cloud Star Acquisition Corporation Ordinary Shares", + "lastsale": "$10.02", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "9662", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", "industry": "", "sector": "", - "url": "/market-activity/stocks/dtsqr" + "url": "/market-activity/stocks/dtsq" }, { "symbol": "DTSQU", @@ -15181,7 +15139,7 @@ "lastsale": "$10.11", "netchange": "0.00", "pctchange": "0.00%", - "volume": "29", + "volume": "87", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -15192,11 +15150,11 @@ { "symbol": "DTSS", "name": "Datasea Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "0.06", - "pctchange": "2.532%", - "volume": "105896", - "marketCap": "12526111.00", + "lastsale": "$2.42", + "netchange": "-0.01", + "pctchange": "-0.412%", + "volume": "79351", + "marketCap": "12474563.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15206,11 +15164,11 @@ { "symbol": "DTST", "name": "Data Storage Corporation Common Stock", - "lastsale": "$3.44", - "netchange": "-0.04", - "pctchange": "-1.149%", - "volume": "17543", - "marketCap": "24065628.00", + "lastsale": "$3.39", + "netchange": "-0.05", + "pctchange": "-1.453%", + "volume": "25568", + "marketCap": "23715837.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -15231,20 +15189,6 @@ "sector": "Technology", "url": "/market-activity/stocks/dtstw" }, - { - "symbol": "DUETU", - "name": "DUET Acquisition Corp. Unit", - "lastsale": "$11.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50", - "marketCap": "0.00", - "country": "Malaysia", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/duetu" - }, { "symbol": "DUETW", "name": "DUET Acquisition Corp. Warrant", @@ -15262,11 +15206,11 @@ { "symbol": "DUO", "name": "Fangdd Network Group Ltd. Class A Ordinary Shares", - "lastsale": "$1.07", - "netchange": "-0.04", - "pctchange": "-3.604%", - "volume": "1720730", - "marketCap": "6815900.00", + "lastsale": "$1.10", + "netchange": "0.03", + "pctchange": "2.804%", + "volume": "913230", + "marketCap": "7007000.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -15276,11 +15220,11 @@ { "symbol": "DUOL", "name": "Duolingo Inc. Class A Common Stock", - "lastsale": "$292.97", - "netchange": "-7.00", - "pctchange": "-2.334%", - "volume": "535981", - "marketCap": "12755547295.00", + "lastsale": "$293.68", + "netchange": "0.71", + "pctchange": "0.242%", + "volume": "379901", + "marketCap": "12786459806.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -15290,11 +15234,11 @@ { "symbol": "DUOT", "name": "Duos Technologies Group Inc. Common Stock", - "lastsale": "$4.76", - "netchange": "0.46", - "pctchange": "10.698%", - "volume": "45415", - "marketCap": "36604252.00", + "lastsale": "$4.33", + "netchange": "-0.43", + "pctchange": "-9.034%", + "volume": "43367", + "marketCap": "33297566.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15304,11 +15248,11 @@ { "symbol": "DVAX", "name": "Dynavax Technologies Corporation Common Stock", - "lastsale": "$11.85", - "netchange": "-0.21", - "pctchange": "-1.741%", - "volume": "1852400", - "marketCap": "1552875939.00", + "lastsale": "$11.78", + "netchange": "-0.07", + "pctchange": "-0.591%", + "volume": "1779500", + "marketCap": "1543702832.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15318,11 +15262,11 @@ { "symbol": "DWSN", "name": "Dawson Geophysical Company Common Stock", - "lastsale": "$1.70", - "netchange": "0.07", - "pctchange": "4.294%", - "volume": "23423", - "marketCap": "52541521.00", + "lastsale": "$1.7681", + "netchange": "0.0681", + "pctchange": "4.006%", + "volume": "4278", + "marketCap": "54646272.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -15332,11 +15276,11 @@ { "symbol": "DWTX", "name": "Dogwood Therapeutics Inc. Common Stock", - "lastsale": "$4.35", - "netchange": "0.19", - "pctchange": "4.567%", - "volume": "22971", - "marketCap": "5795366.00", + "lastsale": "$4.37", + "netchange": "0.02", + "pctchange": "0.46%", + "volume": "68155", + "marketCap": "5822011.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15346,11 +15290,11 @@ { "symbol": "DXCM", "name": "DexCom Inc. Common Stock", - "lastsale": "$70.48", - "netchange": "-1.32", - "pctchange": "-1.838%", - "volume": "4043221", - "marketCap": "27529163087.00", + "lastsale": "$70.35", + "netchange": "-0.13", + "pctchange": "-0.184%", + "volume": "2734042", + "marketCap": "27478385687.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -15360,11 +15304,11 @@ { "symbol": "DXLG", "name": "Destination XL Group Inc. Common Stock", - "lastsale": "$2.675", - "netchange": "-0.025", - "pctchange": "-0.926%", - "volume": "182836", - "marketCap": "155839412.00", + "lastsale": "$2.69", + "netchange": "0.015", + "pctchange": "0.561%", + "volume": "210624", + "marketCap": "156713278.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -15374,11 +15318,11 @@ { "symbol": "DXPE", "name": "DXP Enterprises Inc. Common Stock", - "lastsale": "$49.08", - "netchange": "-0.81", - "pctchange": "-1.624%", - "volume": "92484", - "marketCap": "774910083.00", + "lastsale": "$50.35", + "netchange": "1.27", + "pctchange": "2.588%", + "volume": "97666", + "marketCap": "794961750.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15388,11 +15332,11 @@ { "symbol": "DXR", "name": "Daxor Corporation Common Stock", - "lastsale": "$8.66", - "netchange": "-0.24", - "pctchange": "-2.697%", - "volume": "1436", - "marketCap": "41914400.00", + "lastsale": "$8.76", + "netchange": "0.10", + "pctchange": "1.155%", + "volume": "12385", + "marketCap": "42398400.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -15403,9 +15347,9 @@ "symbol": "DYAI", "name": "Dyadic International Inc. Common Stock", "lastsale": "$1.06", - "netchange": "0.01", - "pctchange": "0.952%", - "volume": "12206", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5047", "marketCap": "31246297.00", "country": "United States", "ipoyear": "", @@ -15416,10 +15360,10 @@ { "symbol": "DYCQ", "name": "DT Cloud Acquisition Corporation Ordinary Shares", - "lastsale": "$10.36", - "netchange": "-0.01", - "pctchange": "-0.096%", - "volume": "99861", + "lastsale": "$10.37", + "netchange": "0.01", + "pctchange": "0.097%", + "volume": "2071", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2024", @@ -15427,14 +15371,28 @@ "sector": "", "url": "/market-activity/stocks/dycq" }, + { + "symbol": "DYCQR", + "name": "DT Cloud Acquisition Corporation Right", + "lastsale": "$0.1802", + "netchange": "-0.0138", + "pctchange": "-7.113%", + "volume": "1000", + "marketCap": "0.00", + "country": "United Kingdom", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/dycqr" + }, { "symbol": "DYN", "name": "Dyne Therapeutics Inc. Common Stock", - "lastsale": "$28.86", - "netchange": "-0.34", - "pctchange": "-1.164%", - "volume": "1028693", - "marketCap": "2897567030.00", + "lastsale": "$28.74", + "netchange": "-0.12", + "pctchange": "-0.416%", + "volume": "961892", + "marketCap": "2885518935.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15444,11 +15402,11 @@ { "symbol": "EA", "name": "Electronic Arts Inc. Common Stock", - "lastsale": "$150.85", - "netchange": "1.71", - "pctchange": "1.147%", - "volume": "2645748", - "marketCap": "39854559591.00", + "lastsale": "$151.26", + "netchange": "0.41", + "pctchange": "0.272%", + "volume": "1954156", + "marketCap": "39962881563.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15458,11 +15416,11 @@ { "symbol": "EAST", "name": "Eastside Distilling Inc. Common Stock", - "lastsale": "$0.6064", - "netchange": "0.0464", - "pctchange": "8.286%", - "volume": "74490", - "marketCap": "1069380.00", + "lastsale": "$0.58", + "netchange": "-0.0264", + "pctchange": "-4.354%", + "volume": "5477", + "marketCap": "1022824.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -15472,11 +15430,11 @@ { "symbol": "EBAY", "name": "eBay Inc. Common Stock", - "lastsale": "$57.51", - "netchange": "-5.12", - "pctchange": "-8.175%", - "volume": "10498991", - "marketCap": "28122390000.00", + "lastsale": "$58.11", + "netchange": "0.60", + "pctchange": "1.043%", + "volume": "7848057", + "marketCap": "28415790000.00", "country": "United States", "ipoyear": "1998", "industry": "Business Services", @@ -15486,11 +15444,11 @@ { "symbol": "EBC", "name": "Eastern Bankshares Inc. Common Stock", - "lastsale": "$16.33", - "netchange": "-0.30", - "pctchange": "-1.804%", - "volume": "710760", - "marketCap": "3521536723.00", + "lastsale": "$16.32", + "netchange": "-0.01", + "pctchange": "-0.061%", + "volume": "666478", + "marketCap": "3519380240.00", "country": "United States", "ipoyear": "2020", "industry": "Savings Institutions", @@ -15500,11 +15458,11 @@ { "symbol": "EBMT", "name": "Eagle Bancorp Montana Inc. Common Stock", - "lastsale": "$16.70", - "netchange": "-0.10", - "pctchange": "-0.595%", - "volume": "12398", - "marketCap": "133880293.00", + "lastsale": "$16.29", + "netchange": "-0.41", + "pctchange": "-2.455%", + "volume": "24370", + "marketCap": "130593411.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -15514,11 +15472,11 @@ { "symbol": "EBON", "name": "Ebang International Holdings Inc. Class A Ordinary Shares", - "lastsale": "$6.37", - "netchange": "-0.1877", - "pctchange": "-2.862%", - "volume": "25296", - "marketCap": "41684885.00", + "lastsale": "$6.3575", + "netchange": "-0.0125", + "pctchange": "-0.196%", + "volume": "18876", + "marketCap": "41603086.00", "country": "China", "ipoyear": "2020", "industry": "Semiconductors", @@ -15528,11 +15486,11 @@ { "symbol": "EBTC", "name": "Enterprise Bancorp Inc Common Stock", - "lastsale": "$32.11", - "netchange": "-0.02", - "pctchange": "-0.062%", - "volume": "7813", - "marketCap": "398942796.00", + "lastsale": "$32.07", + "netchange": "-0.04", + "pctchange": "-0.125%", + "volume": "15317", + "marketCap": "398445826.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15542,11 +15500,11 @@ { "symbol": "ECBK", "name": "ECB Bancorp Inc. Common Stock", - "lastsale": "$15.00", - "netchange": "0.23", - "pctchange": "1.557%", - "volume": "1572", - "marketCap": "137818065.00", + "lastsale": "$15.10", + "netchange": "0.10", + "pctchange": "0.667%", + "volume": "3379", + "marketCap": "138736852.00", "country": "United States", "ipoyear": "2022", "industry": "Banks", @@ -15556,39 +15514,25 @@ { "symbol": "ECDA", "name": "ECD Automotive Design Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "0.03", - "pctchange": "2.727%", - "volume": "65205", - "marketCap": "39154118.00", + "lastsale": "$1.09", + "netchange": "-0.04", + "pctchange": "-3.54%", + "volume": "27184", + "marketCap": "37768132.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ecda" }, - { - "symbol": "ECDAW", - "name": "ECD Automotive Design Inc. Warrant ", - "lastsale": "$0.0248", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "332", - "marketCap": "859312.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Auto Manufacturing", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/ecdaw" - }, { "symbol": "ECOR", "name": "electroCore Inc. Common Stock", - "lastsale": "$11.40", - "netchange": "-0.61", - "pctchange": "-5.079%", - "volume": "103705", - "marketCap": "73494272.00", + "lastsale": "$11.53", + "netchange": "0.13", + "pctchange": "1.14%", + "volume": "123384", + "marketCap": "74332365.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -15598,11 +15542,11 @@ { "symbol": "ECPG", "name": "Encore Capital Group Inc Common Stock", - "lastsale": "$45.68", - "netchange": "-0.73", - "pctchange": "-1.573%", - "volume": "125848", - "marketCap": "1082202961.00", + "lastsale": "$45.79", + "netchange": "0.11", + "pctchange": "0.241%", + "volume": "113286", + "marketCap": "1084808967.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -15612,11 +15556,11 @@ { "symbol": "ECX", "name": "ECARX Holdings Inc. Class A Ordinary shares", - "lastsale": "$1.81", - "netchange": "0.01", - "pctchange": "0.556%", - "volume": "7341", - "marketCap": "611689437.00", + "lastsale": "$1.7664", + "netchange": "-0.0436", + "pctchange": "-2.409%", + "volume": "19225", + "marketCap": "596954818.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -15640,11 +15584,11 @@ { "symbol": "EDAP", "name": "EDAP TMS S.A. American Depositary Shares", - "lastsale": "$2.90", - "netchange": "-0.09", - "pctchange": "-3.01%", - "volume": "64790", - "marketCap": "107600959.00", + "lastsale": "$2.86", + "netchange": "-0.04", + "pctchange": "-1.379%", + "volume": "23784", + "marketCap": "106116808.00", "country": "France", "ipoyear": "1997", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -15654,11 +15598,11 @@ { "symbol": "EDBL", "name": "Edible Garden AG Incorporated Common Stock", - "lastsale": "$0.1437", - "netchange": "0.0006", - "pctchange": "0.419%", - "volume": "1844275", - "marketCap": "454148.00", + "lastsale": "$0.1325", + "netchange": "-0.0112", + "pctchange": "-7.794%", + "volume": "1407269", + "marketCap": "418752.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -15669,9 +15613,9 @@ "symbol": "EDBLW", "name": "Edible Garden AG Incorporated Warrant", "lastsale": "$0.0192", - "netchange": "0.0001", - "pctchange": "0.524%", - "volume": "140", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "88", "marketCap": "60680.00", "country": "United States", "ipoyear": "2022", @@ -15682,11 +15626,11 @@ { "symbol": "EDIT", "name": "Editas Medicine Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "-0.12", - "pctchange": "-3.974%", - "volume": "1963768", - "marketCap": "239181664.00", + "lastsale": "$2.91", + "netchange": "0.01", + "pctchange": "0.345%", + "volume": "1874501", + "marketCap": "240006429.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15696,11 +15640,11 @@ { "symbol": "EDRY", "name": "EuroDry Ltd. Common Shares ", - "lastsale": "$17.6275", - "netchange": "-0.1225", - "pctchange": "-0.69%", - "volume": "1877", - "marketCap": "49928431.00", + "lastsale": "$16.95", + "netchange": "-0.6775", + "pctchange": "-3.843%", + "volume": "8579", + "marketCap": "48009468.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -15710,11 +15654,11 @@ { "symbol": "EDSA", "name": "Edesa Biotech Inc. Common Shares", - "lastsale": "$3.30", + "lastsale": "$3.20", "netchange": "-0.10", - "pctchange": "-2.941%", - "volume": "25226", - "marketCap": "10612694.00", + "pctchange": "-3.03%", + "volume": "468868", + "marketCap": "10291098.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15724,11 +15668,11 @@ { "symbol": "EDTK", "name": "Skillful Craftsman Education Technology Limited Ordinary Share", - "lastsale": "$1.0258", - "netchange": "-0.0087", - "pctchange": "-0.841%", - "volume": "578", - "marketCap": "16340431.00", + "lastsale": "$1.00", + "netchange": "-0.0258", + "pctchange": "-2.515%", + "volume": "546", + "marketCap": "15929451.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -15738,11 +15682,11 @@ { "symbol": "EDUC", "name": "Educational Development Corporation Common Stock", - "lastsale": "$2.04", - "netchange": "-0.02", - "pctchange": "-0.971%", - "volume": "17721", - "marketCap": "17506466.00", + "lastsale": "$2.055", + "netchange": "0.015", + "pctchange": "0.735%", + "volume": "10068", + "marketCap": "17635190.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -15752,11 +15696,11 @@ { "symbol": "EEFT", "name": "Euronet Worldwide Inc. Common Stock", - "lastsale": "$98.47", - "netchange": "0.25", - "pctchange": "0.255%", - "volume": "340289", - "marketCap": "4422706591.00", + "lastsale": "$98.44", + "netchange": "-0.03", + "pctchange": "-0.03%", + "volume": "207262", + "marketCap": "4421359164.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -15766,11 +15710,11 @@ { "symbol": "EEIQ", "name": "EpicQuest Education Group International Limited Common Stock", - "lastsale": "$0.77", - "netchange": "0.0215", - "pctchange": "2.872%", - "volume": "7318", - "marketCap": "9546593.00", + "lastsale": "$0.7883", + "netchange": "0.0183", + "pctchange": "2.377%", + "volume": "5470", + "marketCap": "9773480.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15780,11 +15724,11 @@ { "symbol": "EFOI", "name": "Energy Focus Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "802", - "marketCap": "6944178.00", + "lastsale": "$1.26", + "netchange": "-0.06", + "pctchange": "-4.545%", + "volume": "1167", + "marketCap": "6628534.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15794,11 +15738,11 @@ { "symbol": "EFSC", "name": "Enterprise Financial Services Corporation Common Stock", - "lastsale": "$52.72", - "netchange": "-1.07", - "pctchange": "-1.989%", - "volume": "228761", - "marketCap": "1970010910.00", + "lastsale": "$52.69", + "netchange": "-0.03", + "pctchange": "-0.057%", + "volume": "141151", + "marketCap": "1968889887.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15808,11 +15752,11 @@ { "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": "$20.45", - "netchange": "-0.19", - "pctchange": "-0.921%", - "volume": "1860", - "marketCap": "764163944.00", + "lastsale": "$20.52", + "netchange": "0.07", + "pctchange": "0.342%", + "volume": "3916", + "marketCap": "766779664.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15822,11 +15766,11 @@ { "symbol": "EGAN", "name": "eGain Corporation Common Stock", - "lastsale": "$4.92", - "netchange": "-0.33", - "pctchange": "-6.286%", - "volume": "68232", - "marketCap": "140276841.00", + "lastsale": "$5.18", + "netchange": "0.26", + "pctchange": "5.285%", + "volume": "33304", + "marketCap": "147689845.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -15850,11 +15794,11 @@ { "symbol": "EH", "name": "EHang Holdings Limited ADS", - "lastsale": "$17.03", - "netchange": "-0.38", - "pctchange": "-2.183%", - "volume": "1080499", - "marketCap": "1081502769.00", + "lastsale": "$17.05", + "netchange": "0.02", + "pctchange": "0.117%", + "volume": "942050", + "marketCap": "1082772884.00", "country": "China", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -15864,11 +15808,11 @@ { "symbol": "EHGO", "name": "Eshallgo Inc. Class A Ordinary Shares", - "lastsale": "$3.31", - "netchange": "0.1857", - "pctchange": "5.944%", - "volume": "58556", - "marketCap": "67805350.00", + "lastsale": "$3.65", + "netchange": "0.34", + "pctchange": "10.272%", + "volume": "39618", + "marketCap": "74770250.00", "country": "China", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -15878,11 +15822,11 @@ { "symbol": "EHTH", "name": "eHealth Inc. Common Stock", - "lastsale": "$5.03", - "netchange": "0.02", - "pctchange": "0.399%", - "volume": "105271", - "marketCap": "147909253.00", + "lastsale": "$4.86", + "netchange": "-0.17", + "pctchange": "-3.38%", + "volume": "130344", + "marketCap": "142910331.00", "country": "United States", "ipoyear": "2006", "industry": "Specialty Insurers", @@ -15892,11 +15836,11 @@ { "symbol": "EJH", "name": "E-Home Household Service Holdings Limited Ordinary Shares", - "lastsale": "$0.90", - "netchange": "-0.023", - "pctchange": "-2.492%", - "volume": "324777", - "marketCap": "7821154.00", + "lastsale": "$0.9024", + "netchange": "0.0024", + "pctchange": "0.267%", + "volume": "785260", + "marketCap": "7842010.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15906,11 +15850,11 @@ { "symbol": "EKSO", "name": "Ekso Bionics Holdings Inc. Common Stock", - "lastsale": "$0.856", - "netchange": "-0.076", - "pctchange": "-8.155%", - "volume": "152907", - "marketCap": "18830604.00", + "lastsale": "$0.8871", + "netchange": "0.0311", + "pctchange": "3.633%", + "volume": "60691", + "marketCap": "19514753.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15920,11 +15864,11 @@ { "symbol": "ELAB", "name": "Elevai Labs Inc. Common Stock", - "lastsale": "$0.059", - "netchange": "-0.0339", - "pctchange": "-36.491%", - "volume": "52725157", - "marketCap": "1191335.00", + "lastsale": "$0.0289", + "netchange": "-0.0301", + "pctchange": "-51.017%", + "volume": "198566076", + "marketCap": "583552.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15934,11 +15878,11 @@ { "symbol": "ELBM", "name": "Electra Battery Materials Corporation Common Stock", - "lastsale": "$0.5165", - "netchange": "0.0055", - "pctchange": "1.076%", - "volume": "12948", - "marketCap": "29543009.00", + "lastsale": "$0.5099", + "netchange": "-0.0066", + "pctchange": "-1.278%", + "volume": "28306", + "marketCap": "29165499.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15948,11 +15892,11 @@ { "symbol": "ELDN", "name": "Eledon Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "0.46", - "pctchange": "10.979%", - "volume": "1002401", - "marketCap": "184399014.00", + "lastsale": "$5.30", + "netchange": "0.65", + "pctchange": "13.978%", + "volume": "1135420", + "marketCap": "210175221.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15962,11 +15906,11 @@ { "symbol": "ELEV", "name": "Elevation Oncology Inc. Common stock", - "lastsale": "$0.5743", - "netchange": "-0.0257", - "pctchange": "-4.283%", - "volume": "409121", - "marketCap": "33945040.00", + "lastsale": "$0.536", + "netchange": "-0.0383", + "pctchange": "-6.669%", + "volume": "952669", + "marketCap": "31681250.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15976,11 +15920,11 @@ { "symbol": "ELSE", "name": "Electro-Sensors Inc. Common Stock", - "lastsale": "$3.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "247", - "marketCap": "13369282.00", + "lastsale": "$3.95", + "netchange": "0.05", + "pctchange": "1.282%", + "volume": "2771", + "marketCap": "13540683.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15991,9 +15935,9 @@ "symbol": "ELTK", "name": "Eltek Ltd. Ordinary Shares", "lastsale": "$10.79", - "netchange": "0.03", - "pctchange": "0.279%", - "volume": "16251", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10200", "marketCap": "72400900.00", "country": "Israel", "ipoyear": "1997", @@ -16004,11 +15948,11 @@ { "symbol": "ELTX", "name": "Elicio Therapeutics Inc. Common Stock", - "lastsale": "$4.26", - "netchange": "0.10", - "pctchange": "2.404%", - "volume": "21165", - "marketCap": "45899685.00", + "lastsale": "$4.59", + "netchange": "0.33", + "pctchange": "7.746%", + "volume": "7945", + "marketCap": "49455295.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16018,11 +15962,11 @@ { "symbol": "ELUT", "name": "Elutia Inc. Class A Common Stock", - "lastsale": "$3.20", - "netchange": "0.03", - "pctchange": "0.946%", - "volume": "8275", - "marketCap": "108993091.00", + "lastsale": "$3.19", + "netchange": "-0.01", + "pctchange": "-0.313%", + "volume": "10672", + "marketCap": "108652488.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16033,9 +15977,9 @@ "symbol": "ELVA", "name": "Electrovaya Inc. Common Shares", "lastsale": "$2.06", - "netchange": "-0.06", - "pctchange": "-2.83%", - "volume": "9557", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7256", "marketCap": "70316380.00", "country": "Canada", "ipoyear": "", @@ -16046,11 +15990,11 @@ { "symbol": "ELVN", "name": "Enliven Therapeutics Inc. Common Stock", - "lastsale": "$27.85", - "netchange": "-0.54", - "pctchange": "-1.902%", - "volume": "278175", - "marketCap": "1315556215.00", + "lastsale": "$27.63", + "netchange": "-0.22", + "pctchange": "-0.79%", + "volume": "432979", + "marketCap": "1305164029.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16060,11 +16004,11 @@ { "symbol": "ELWS", "name": "Earlyworks Co. Ltd. American Depositary Shares", - "lastsale": "$2.3322", - "netchange": "0.1823", - "pctchange": "8.479%", - "volume": "67815", - "marketCap": "7032469.00", + "lastsale": "$2.7957", + "netchange": "0.4635", + "pctchange": "19.874%", + "volume": "305117", + "marketCap": "8430098.00", "country": "Japan", "ipoyear": "2023", "industry": "EDP Services", @@ -16074,11 +16018,11 @@ { "symbol": "EM", "name": "Smart Share Global Limited American Depositary Shares", - "lastsale": "$0.71", - "netchange": "-0.011", - "pctchange": "-1.526%", - "volume": "36825", - "marketCap": "184298451.00", + "lastsale": "$0.72", + "netchange": "0.01", + "pctchange": "1.408%", + "volume": "11743", + "marketCap": "186894204.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -16088,11 +16032,11 @@ { "symbol": "EMBC", "name": "Embecta Corp. Common Stock", - "lastsale": "$14.08", - "netchange": "-0.25", - "pctchange": "-1.745%", - "volume": "153888", - "marketCap": "812441766.00", + "lastsale": "$14.25", + "netchange": "0.17", + "pctchange": "1.207%", + "volume": "134087", + "marketCap": "822251078.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -16105,7 +16049,7 @@ "lastsale": "$11.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "321", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -16119,7 +16063,7 @@ "lastsale": "$11.70", "netchange": "0.00", "pctchange": "0.00%", - "volume": "385", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -16130,11 +16074,11 @@ { "symbol": "EMKR", "name": "EMCORE Corporation Common Stock", - "lastsale": "$1.96", - "netchange": "-0.05", - "pctchange": "-2.488%", - "volume": "168459", - "marketCap": "17770575.00", + "lastsale": "$2.00", + "netchange": "0.04", + "pctchange": "2.041%", + "volume": "217672", + "marketCap": "18133240.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -16144,11 +16088,11 @@ { "symbol": "EML", "name": "Eastern Company (The) Common Stock", - "lastsale": "$31.14", - "netchange": "-0.23", - "pctchange": "-0.733%", - "volume": "11983", - "marketCap": "193953372.00", + "lastsale": "$30.82", + "netchange": "-0.32", + "pctchange": "-1.028%", + "volume": "8754", + "marketCap": "191960274.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16158,11 +16102,11 @@ { "symbol": "ENG", "name": "ENGlobal Corporation Common Stock", - "lastsale": "$1.30", - "netchange": "-0.0085", - "pctchange": "-0.65%", - "volume": "1610", - "marketCap": "6703558.00", + "lastsale": "$1.35", + "netchange": "0.05", + "pctchange": "3.846%", + "volume": "1213", + "marketCap": "6961387.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16172,11 +16116,11 @@ { "symbol": "ENGN", "name": "enGene Holdings Inc. Common Stock", - "lastsale": "$8.85", - "netchange": "0.17", - "pctchange": "1.959%", - "volume": "49470", - "marketCap": "391307856.00", + "lastsale": "$8.89", + "netchange": "0.04", + "pctchange": "0.452%", + "volume": "58531", + "marketCap": "393076480.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16200,11 +16144,11 @@ { "symbol": "ENLT", "name": "Enlight Renewable Energy Ltd. Ordinary Shares", - "lastsale": "$15.90", - "netchange": "-0.12", - "pctchange": "-0.749%", - "volume": "10899", - "marketCap": "1875605563.00", + "lastsale": "$15.98", + "netchange": "0.08", + "pctchange": "0.503%", + "volume": "4509", + "marketCap": "1885042572.00", "country": "Israel", "ipoyear": "2023", "industry": "Electric Utilities: Central", @@ -16214,11 +16158,11 @@ { "symbol": "ENLV", "name": "Enlivex Therapeutics Ltd. Ordinary Shares", - "lastsale": "$1.35", - "netchange": "-0.03", - "pctchange": "-2.174%", - "volume": "270431", - "marketCap": "28188000.00", + "lastsale": "$1.36", + "netchange": "0.01", + "pctchange": "0.741%", + "volume": "92412", + "marketCap": "28396800.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16228,11 +16172,11 @@ { "symbol": "ENPH", "name": "Enphase Energy Inc. Common Stock", - "lastsale": "$83.04", - "netchange": "0.57", - "pctchange": "0.691%", - "volume": "2913619", - "marketCap": "11219253974.00", + "lastsale": "$83.54", + "netchange": "0.50", + "pctchange": "0.602%", + "volume": "4106735", + "marketCap": "11286807285.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -16242,11 +16186,11 @@ { "symbol": "ENSC", "name": "Ensysce Biosciences Inc. Common Stock", - "lastsale": "$0.576", - "netchange": "-0.0623", - "pctchange": "-9.76%", - "volume": "16203233", - "marketCap": "4879395.00", + "lastsale": "$0.65", + "netchange": "0.074", + "pctchange": "12.847%", + "volume": "142839523", + "marketCap": "5506262.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16256,11 +16200,11 @@ { "symbol": "ENSG", "name": "The Ensign Group Inc. Common Stock", - "lastsale": "$154.99", - "netchange": "-1.02", - "pctchange": "-0.654%", - "volume": "425068", - "marketCap": "8880257753.00", + "lastsale": "$154.33", + "netchange": "-0.66", + "pctchange": "-0.426%", + "volume": "302714", + "marketCap": "8842442603.00", "country": "United States", "ipoyear": "2007", "industry": "Hospital/Nursing Management", @@ -16270,11 +16214,11 @@ { "symbol": "ENTA", "name": "Enanta Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.245", - "netchange": "-0.245", - "pctchange": "-2.132%", - "volume": "89278", - "marketCap": "238265481.00", + "lastsale": "$10.95", + "netchange": "-0.295", + "pctchange": "-2.623%", + "volume": "100080", + "marketCap": "232014852.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16284,11 +16228,11 @@ { "symbol": "ENTG", "name": "Entegris Inc. Common Stock", - "lastsale": "$104.71", - "netchange": "-2.20", - "pctchange": "-2.058%", - "volume": "2590073", - "marketCap": "15808946693.00", + "lastsale": "$107.05", + "netchange": "2.34", + "pctchange": "2.235%", + "volume": "2096584", + "marketCap": "16162236114.00", "country": "United States", "ipoyear": "2000", "industry": "Plastic Products", @@ -16298,11 +16242,11 @@ { "symbol": "ENTO", "name": "Entero Therapeutics Inc. Common Stock", - "lastsale": "$0.64", - "netchange": "0.0302", - "pctchange": "4.952%", - "volume": "48341", - "marketCap": "3042579.00", + "lastsale": "$0.688", + "netchange": "0.048", + "pctchange": "7.50%", + "volume": "114993", + "marketCap": "3270773.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16312,11 +16256,11 @@ { "symbol": "ENTX", "name": "Entera Bio Ltd. Ordinary Shares", - "lastsale": "$1.81", - "netchange": "-0.05", - "pctchange": "-2.688%", - "volume": "10650", - "marketCap": "65747488.00", + "lastsale": "$1.80", + "netchange": "-0.01", + "pctchange": "-0.552%", + "volume": "19627", + "marketCap": "65384242.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16326,11 +16270,11 @@ { "symbol": "ENVB", "name": "Enveric Biosciences Inc. Common Stock", - "lastsale": "$0.4992", - "netchange": "-0.003", - "pctchange": "-0.597%", - "volume": "94335", - "marketCap": "4452824.00", + "lastsale": "$0.4917", + "netchange": "-0.0075", + "pctchange": "-1.502%", + "volume": "79925", + "marketCap": "4385925.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16340,11 +16284,11 @@ { "symbol": "ENVX", "name": "Enovix Corporation Common Stock", - "lastsale": "$9.005", - "netchange": "-1.475", - "pctchange": "-14.074%", - "volume": "29604473", - "marketCap": "1587443705.00", + "lastsale": "$9.035", + "netchange": "0.03", + "pctchange": "0.333%", + "volume": "7879785", + "marketCap": "1608024038.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -16354,11 +16298,11 @@ { "symbol": "EOLS", "name": "Evolus Inc. Common Stock", - "lastsale": "$16.32", - "netchange": "-0.43", - "pctchange": "-2.567%", - "volume": "299944", - "marketCap": "1029701946.00", + "lastsale": "$16.75", + "netchange": "0.43", + "pctchange": "2.635%", + "volume": "374201", + "marketCap": "1056832574.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16368,11 +16312,11 @@ { "symbol": "EOSE", "name": "Eos Energy Enterprises Inc. Class A Common Stock", - "lastsale": "$3.11", - "netchange": "-0.33", - "pctchange": "-9.593%", - "volume": "11198979", - "marketCap": "673963118.00", + "lastsale": "$3.15", + "netchange": "0.04", + "pctchange": "1.286%", + "volume": "6906571", + "marketCap": "682631454.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16382,11 +16326,11 @@ { "symbol": "EOSEW", "name": "Eos Energy Enterprises Inc. Warrant", - "lastsale": "$0.2206", - "netchange": "-0.0244", - "pctchange": "-9.959%", - "volume": "22587", - "marketCap": "47805873.00", + "lastsale": "$0.21", + "netchange": "-0.0106", + "pctchange": "-4.805%", + "volume": "4915", + "marketCap": "45508764.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16396,11 +16340,11 @@ { "symbol": "EPIX", "name": "ESSA Pharma Inc. Common Stock", - "lastsale": "$5.20", - "netchange": "-0.08", - "pctchange": "-1.515%", - "volume": "27568", - "marketCap": "230718587.00", + "lastsale": "$1.40", + "netchange": "-3.80", + "pctchange": "-73.077%", + "volume": "34216902", + "marketCap": "62116543.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16410,11 +16354,11 @@ { "symbol": "EPOW", "name": "Sunrise New Energy Co. Ltd Class A Ordinary Shares", - "lastsale": "$0.97", + "lastsale": "$1.00", "netchange": "0.03", - "pctchange": "3.191%", - "volume": "10239", - "marketCap": "25357110.00", + "pctchange": "3.093%", + "volume": "18892", + "marketCap": "26141350.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -16424,11 +16368,11 @@ { "symbol": "EPRX", "name": "Eupraxia Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "231", - "marketCap": "89056383.00", + "lastsale": "$3.10", + "netchange": "0.60", + "pctchange": "24.00%", + "volume": "210517", + "marketCap": "110429914.00", "country": "Canada", "ipoyear": "", "industry": "Pharmaceuticals and Biotechnology", @@ -16438,11 +16382,11 @@ { "symbol": "EPSN", "name": "Epsilon Energy Ltd. Common Share", - "lastsale": "$5.89", - "netchange": "0.075", - "pctchange": "1.29%", - "volume": "15898", - "marketCap": "129362182.00", + "lastsale": "$5.67", + "netchange": "-0.22", + "pctchange": "-3.735%", + "volume": "35033", + "marketCap": "124530318.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -16452,11 +16396,11 @@ { "symbol": "EQ", "name": "Equillium Inc. Common Stock", - "lastsale": "$0.861", - "netchange": "-0.519", - "pctchange": "-37.609%", - "volume": "1718741", - "marketCap": "30500398.00", + "lastsale": "$0.83", + "netchange": "-0.031", + "pctchange": "-3.60%", + "volume": "309802", + "marketCap": "29402242.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16466,11 +16410,11 @@ { "symbol": "EQIX", "name": "Equinix Inc. Common Stock REIT", - "lastsale": "$908.08", - "netchange": "-2.14", - "pctchange": "-0.235%", - "volume": "850728", - "marketCap": "86217650152.00", + "lastsale": "$888.30", + "netchange": "-19.78", + "pctchange": "-2.178%", + "volume": "450966", + "marketCap": "85710456512.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -16480,11 +16424,11 @@ { "symbol": "ERAS", "name": "Erasca Inc. Common Stock", - "lastsale": "$2.59", - "netchange": "-0.11", - "pctchange": "-4.074%", - "volume": "717437", - "marketCap": "731686184.00", + "lastsale": "$2.72", + "netchange": "0.13", + "pctchange": "5.019%", + "volume": "1151611", + "marketCap": "768411745.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16494,11 +16438,11 @@ { "symbol": "ERIC", "name": "Ericsson American Depositary Shares", - "lastsale": "$8.38", - "netchange": "-0.13", - "pctchange": "-1.528%", - "volume": "22085647", - "marketCap": "28023991539.00", + "lastsale": "$8.47", + "netchange": "0.09", + "pctchange": "1.074%", + "volume": "14192936", + "marketCap": "28324965195.00", "country": "Sweden", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -16508,11 +16452,11 @@ { "symbol": "ERIE", "name": "Erie Indemnity Company Class A Common Stock", - "lastsale": "$448.84", - "netchange": "-1.39", - "pctchange": "-0.309%", - "volume": "275112", - "marketCap": "20732642232.00", + "lastsale": "$415.18", + "netchange": "-33.66", + "pctchange": "-7.499%", + "volume": "221097", + "marketCap": "19177832640.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -16522,11 +16466,11 @@ { "symbol": "ERII", "name": "Energy Recovery Inc. Common Stock", - "lastsale": "$17.86", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "551752", - "marketCap": "1030967928.00", + "lastsale": "$18.53", + "netchange": "0.67", + "pctchange": "3.751%", + "volume": "621011", + "marketCap": "1072773948.00", "country": "United States", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -16536,11 +16480,11 @@ { "symbol": "ERNA", "name": "Eterna Therapeutics Inc. Common Stock", - "lastsale": "$1.09", - "netchange": "-0.01", - "pctchange": "-0.909%", - "volume": "17058", - "marketCap": "5897541.00", + "lastsale": "$1.04", + "netchange": "-0.05", + "pctchange": "-4.587%", + "volume": "4305", + "marketCap": "5627012.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16550,11 +16494,11 @@ { "symbol": "ESCA", "name": "Escalade Incorporated Common Stock", - "lastsale": "$13.03", - "netchange": "-0.92", - "pctchange": "-6.595%", - "volume": "48005", - "marketCap": "180821245.00", + "lastsale": "$13.07", + "netchange": "0.04", + "pctchange": "0.307%", + "volume": "23059", + "marketCap": "181376337.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -16564,11 +16508,11 @@ { "symbol": "ESEA", "name": "Euroseas Ltd. Common Stock (Marshall Islands)", - "lastsale": "$41.41", - "netchange": "0.66", - "pctchange": "1.62%", - "volume": "38886", - "marketCap": "290463447.00", + "lastsale": "$41.21", + "netchange": "-0.20", + "pctchange": "-0.483%", + "volume": "20534", + "marketCap": "289060581.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -16578,11 +16522,11 @@ { "symbol": "ESGL", "name": "ESGL Holdings Limited Ordinary Shares", - "lastsale": "$1.72", - "netchange": "-0.0226", - "pctchange": "-1.297%", - "volume": "4484", - "marketCap": "63296000.00", + "lastsale": "$1.77", + "netchange": "0.05", + "pctchange": "2.907%", + "volume": "6922", + "marketCap": "65136000.00", "country": "Singapore", "ipoyear": "", "industry": "Environmental Services", @@ -16593,9 +16537,9 @@ "symbol": "ESGLW", "name": "ESGL Holdings Limited Warrants", "lastsale": "$0.0185", - "netchange": "0.001", - "pctchange": "5.714%", - "volume": "9386", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "63", "marketCap": "680800.00", "country": "Singapore", "ipoyear": "", @@ -16606,11 +16550,11 @@ { "symbol": "ESGR", "name": "Enstar Group Limited Ordinary Shares", - "lastsale": "$322.50", - "netchange": "-2.51", - "pctchange": "-0.772%", - "volume": "58895", - "marketCap": "4912208415.00", + "lastsale": "$321.74", + "netchange": "-0.76", + "pctchange": "-0.236%", + "volume": "68931", + "marketCap": "4900632358.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16620,11 +16564,11 @@ { "symbol": "ESGRO", "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E", - "lastsale": "$21.04", - "netchange": "-0.26", - "pctchange": "-1.221%", - "volume": "24044", - "marketCap": "320474000.00", + "lastsale": "$20.7421", + "netchange": "-0.2979", + "pctchange": "-1.416%", + "volume": "10867", + "marketCap": "315936490.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16634,11 +16578,11 @@ { "symbol": "ESGRP", "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares", - "lastsale": "$21.39", - "netchange": "0.22", - "pctchange": "1.039%", - "volume": "48245", - "marketCap": "325805079.00", + "lastsale": "$21.19", + "netchange": "-0.20", + "pctchange": "-0.935%", + "volume": "14443", + "marketCap": "322758748.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16649,9 +16593,9 @@ "symbol": "ESHA", "name": "ESH Acquisition Corp. Class A Common Stock", "lastsale": "$10.66", - "netchange": "0.01", - "pctchange": "0.094%", - "volume": "100532", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "52822", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -16663,9 +16607,9 @@ "symbol": "ESHAR", "name": "ESH Acquisition Corp. Right", "lastsale": "$0.0751", - "netchange": "0.0021", - "pctchange": "2.877%", - "volume": "197583", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5542", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -16676,11 +16620,11 @@ { "symbol": "ESLA", "name": "Estrella Immunopharma Inc. Common Stock", - "lastsale": "$0.7999", - "netchange": "-0.0147", - "pctchange": "-1.805%", - "volume": "72694", - "marketCap": "28949098.00", + "lastsale": "$0.726", + "netchange": "-0.0739", + "pctchange": "-9.239%", + "volume": "7393", + "marketCap": "26274590.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16690,11 +16634,11 @@ { "symbol": "ESLT", "name": "Elbit Systems Ltd. Ordinary Shares", - "lastsale": "$228.10", - "netchange": "-0.14", - "pctchange": "-0.061%", - "volume": "31721", - "marketCap": "10116235000.00", + "lastsale": "$228.71", + "netchange": "0.61", + "pctchange": "0.267%", + "volume": "12392", + "marketCap": "10143288500.00", "country": "Israel", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16704,11 +16648,11 @@ { "symbol": "ESOA", "name": "Energy Services of America Corporation Common Stock", - "lastsale": "$11.58", - "netchange": "0.31", - "pctchange": "2.751%", - "volume": "80146", - "marketCap": "191888532.00", + "lastsale": "$11.56", + "netchange": "-0.02", + "pctchange": "-0.173%", + "volume": "163644", + "marketCap": "191557119.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -16718,11 +16662,11 @@ { "symbol": "ESPR", "name": "Esperion Therapeutics Inc. Common Stock", - "lastsale": "$2.04", - "netchange": "-0.09", - "pctchange": "-4.225%", - "volume": "2749427", - "marketCap": "400298378.00", + "lastsale": "$2.03", + "netchange": "-0.01", + "pctchange": "-0.49%", + "volume": "2143843", + "marketCap": "398336131.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16732,11 +16676,11 @@ { "symbol": "ESQ", "name": "Esquire Financial Holdings Inc. Common Stock", - "lastsale": "$66.58", - "netchange": "-0.55", - "pctchange": "-0.819%", - "volume": "15050", - "marketCap": "553561234.00", + "lastsale": "$66.49", + "netchange": "-0.09", + "pctchange": "-0.135%", + "volume": "15852", + "marketCap": "552812953.00", "country": "United States", "ipoyear": "2017", "industry": "Commercial Banks", @@ -16746,11 +16690,11 @@ { "symbol": "ESSA", "name": "ESSA Bancorp Inc. Common Stock", - "lastsale": "$18.82", - "netchange": "-0.45", - "pctchange": "-2.335%", - "volume": "3767", - "marketCap": "190675225.00", + "lastsale": "$19.00", + "netchange": "0.18", + "pctchange": "0.956%", + "volume": "4480", + "marketCap": "192498899.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -16760,11 +16704,11 @@ { "symbol": "ESTA", "name": "Establishment Labs Holdings Inc. Common Shares", - "lastsale": "$43.09", - "netchange": "-1.88", - "pctchange": "-4.181%", - "volume": "329070", - "marketCap": "1204086880.00", + "lastsale": "$45.42", + "netchange": "2.33", + "pctchange": "5.407%", + "volume": "330789", + "marketCap": "1269195314.00", "country": "Costa Rica", "ipoyear": "2018", "industry": "Industrial Specialties", @@ -16774,11 +16718,11 @@ { "symbol": "ETNB", "name": "89bio Inc. Common Stock", - "lastsale": "$7.78", - "netchange": "-0.21", - "pctchange": "-2.628%", - "volume": "478599", - "marketCap": "823979730.00", + "lastsale": "$9.14", + "netchange": "1.36", + "pctchange": "17.481%", + "volume": "1993748", + "marketCap": "968017318.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16788,11 +16732,11 @@ { "symbol": "ETON", "name": "Eton Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.47", - "netchange": "-0.23", - "pctchange": "-2.644%", - "volume": "116165", - "marketCap": "218832648.00", + "lastsale": "$8.62", + "netchange": "0.15", + "pctchange": "1.771%", + "volume": "94034", + "marketCap": "222708078.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16802,11 +16746,11 @@ { "symbol": "ETSY", "name": "Etsy Inc. Common Stock", - "lastsale": "$51.44", - "netchange": "3.45", - "pctchange": "7.189%", - "volume": "10313633", - "marketCap": "5902856254.00", + "lastsale": "$52.77", + "netchange": "1.33", + "pctchange": "2.586%", + "volume": "5216098", + "marketCap": "6055476760.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -16816,11 +16760,11 @@ { "symbol": "EU", "name": "enCore Energy Corp. Common Shares", - "lastsale": "$3.91", - "netchange": "-0.05", - "pctchange": "-1.263%", - "volume": "1353025", - "marketCap": "721018189.00", + "lastsale": "$3.80", + "netchange": "-0.11", + "pctchange": "-2.813%", + "volume": "956503", + "marketCap": "700733790.00", "country": "United States", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -16830,11 +16774,11 @@ { "symbol": "EUDA", "name": "EUDA Health Holdings Limited Ordinary Shares", - "lastsale": "$4.25", - "netchange": "-0.27", - "pctchange": "-5.973%", - "volume": "53643", - "marketCap": "149302500.00", + "lastsale": "$4.24", + "netchange": "-0.01", + "pctchange": "-0.235%", + "volume": "51940", + "marketCap": "148951200.00", "country": "Singapore", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -16847,7 +16791,7 @@ "lastsale": "$0.0925", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4", + "volume": "1", "marketCap": "3249525.00", "country": "Singapore", "ipoyear": "2021", @@ -16855,27 +16799,13 @@ "sector": "Health Care", "url": "/market-activity/stocks/eudaw" }, - { - "symbol": "EURK", - "name": "Eureka Acquisition Corp Class A Ordinary Share", - "lastsale": "$10.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/eurk" - }, { "symbol": "EURKR", "name": "Eureka Acquisition Corp Right", - "lastsale": "$0.21", - "netchange": "-0.02", - "pctchange": "-8.696%", - "volume": "25000", + "lastsale": "$0.2201", + "netchange": "0.0101", + "pctchange": "4.81%", + "volume": "16041", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -16886,11 +16816,11 @@ { "symbol": "EVAX", "name": "Evaxion Biotech A/S American Depositary Share", - "lastsale": "$2.67", - "netchange": "-0.09", - "pctchange": "-3.261%", - "volume": "30671", - "marketCap": "14898600.00", + "lastsale": "$2.59", + "netchange": "-0.08", + "pctchange": "-2.996%", + "volume": "11698", + "marketCap": "14452200.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16900,11 +16830,11 @@ { "symbol": "EVCM", "name": "EverCommerce Inc. Common Stock", - "lastsale": "$10.52", - "netchange": "-0.17", - "pctchange": "-1.59%", - "volume": "74850", - "marketCap": "1938340161.00", + "lastsale": "$10.71", + "netchange": "0.19", + "pctchange": "1.806%", + "volume": "84161", + "marketCap": "1973348206.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -16914,11 +16844,11 @@ { "symbol": "EVER", "name": "EverQuote Inc. Class A Common Stock", - "lastsale": "$17.98", - "netchange": "-1.83", - "pctchange": "-9.238%", - "volume": "774784", - "marketCap": "630814635.00", + "lastsale": "$17.22", + "netchange": "-0.76", + "pctchange": "-4.227%", + "volume": "792135", + "marketCap": "604150613.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -16928,11 +16858,11 @@ { "symbol": "EVGN", "name": "Evogene Ltd Ordinary Shares", - "lastsale": "$2.28", - "netchange": "-0.12", - "pctchange": "-5.00%", - "volume": "13372640", - "marketCap": "11580120.00", + "lastsale": "$2.24", + "netchange": "-0.04", + "pctchange": "-1.754%", + "volume": "612560", + "marketCap": "11376960.00", "country": "Israel", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -16942,11 +16872,11 @@ { "symbol": "EVGO", "name": "EVgo Inc. Class A Common Stock", - "lastsale": "$7.84", - "netchange": "-0.43", - "pctchange": "-5.20%", - "volume": "3160635", - "marketCap": "2372583826.00", + "lastsale": "$7.97", + "netchange": "0.13", + "pctchange": "1.658%", + "volume": "3713957", + "marketCap": "2411925139.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16956,11 +16886,11 @@ { "symbol": "EVGOW", "name": "EVgo Inc. Warrants", - "lastsale": "$1.52", - "netchange": "-0.175", - "pctchange": "-10.324%", - "volume": "56613", - "marketCap": "459990742.00", + "lastsale": "$1.62", + "netchange": "0.10", + "pctchange": "6.579%", + "volume": "72185", + "marketCap": "490253291.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16970,10 +16900,10 @@ { "symbol": "EVGR", "name": "Evergreen Corporation Class A Ordinary Share", - "lastsale": "$11.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "37", + "lastsale": "$11.75", + "netchange": "-0.02", + "pctchange": "-0.17%", + "volume": "7264", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16998,11 +16928,11 @@ { "symbol": "EVLV", "name": "Evolv Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$2.15", - "netchange": "-0.19", - "pctchange": "-8.12%", - "volume": "6483255", - "marketCap": "338732577.00", + "lastsale": "$2.37", + "netchange": "0.22", + "pctchange": "10.233%", + "volume": "3442708", + "marketCap": "373393585.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -17012,11 +16942,11 @@ { "symbol": "EVLVW", "name": "Evolv Technologies Holdings Inc. Warrant", - "lastsale": "$0.1823", - "netchange": "0.0123", - "pctchange": "7.235%", - "volume": "271269", - "marketCap": "28721372.00", + "lastsale": "$0.18", + "netchange": "-0.0024", + "pctchange": "-1.316%", + "volume": "38017", + "marketCap": "28359006.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -17026,11 +16956,11 @@ { "symbol": "EVO", "name": "Evotec SE American Depositary Shares", - "lastsale": "$3.87", - "netchange": "-0.09", - "pctchange": "-2.273%", - "volume": "56005", - "marketCap": "1371417597.00", + "lastsale": "$3.88", + "netchange": "0.01", + "pctchange": "0.258%", + "volume": "345450", + "marketCap": "1374961311.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17040,11 +16970,11 @@ { "symbol": "EVOK", "name": "Evoke Pharma Inc. Common Stock", - "lastsale": "$5.85", - "netchange": "-0.60", - "pctchange": "-9.302%", - "volume": "145655", - "marketCap": "4298791.00", + "lastsale": "$5.80", + "netchange": "-0.05", + "pctchange": "-0.855%", + "volume": "84676", + "marketCap": "4262049.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17054,11 +16984,11 @@ { "symbol": "EVRG", "name": "Evergy Inc. Common Stock", - "lastsale": "$60.44", - "netchange": "0.38", - "pctchange": "0.633%", - "volume": "2244516", - "marketCap": "13898687872.00", + "lastsale": "$59.58", + "netchange": "-0.86", + "pctchange": "-1.423%", + "volume": "1334338", + "marketCap": "13700923617.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -17068,11 +16998,11 @@ { "symbol": "EVTV", "name": "Envirotech Vehicles Inc. Common Stock", - "lastsale": "$1.82", + "lastsale": "$1.85", "netchange": "0.03", - "pctchange": "1.676%", - "volume": "12017", - "marketCap": "28558368.00", + "pctchange": "1.648%", + "volume": "38785", + "marketCap": "29029110.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -17082,11 +17012,11 @@ { "symbol": "EWBC", "name": "East West Bancorp Inc. Common Stock", - "lastsale": "$97.49", - "netchange": "-1.34", - "pctchange": "-1.356%", - "volume": "810582", - "marketCap": "13512620363.00", + "lastsale": "$97.35", + "netchange": "-0.14", + "pctchange": "-0.144%", + "volume": "683356", + "marketCap": "13493215636.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17096,11 +17026,11 @@ { "symbol": "EWCZ", "name": "European Wax Center Inc. Class A Common Stock", - "lastsale": "$7.19", - "netchange": "0.04", - "pctchange": "0.559%", - "volume": "215376", - "marketCap": "431254820.00", + "lastsale": "$7.36", + "netchange": "0.17", + "pctchange": "2.364%", + "volume": "329115", + "marketCap": "441451387.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -17110,11 +17040,11 @@ { "symbol": "EWTX", "name": "Edgewise Therapeutics Inc. Common Stock", - "lastsale": "$33.57", - "netchange": "0.25", - "pctchange": "0.75%", - "volume": "474082", - "marketCap": "3147935708.00", + "lastsale": "$34.00", + "netchange": "0.43", + "pctchange": "1.281%", + "volume": "445458", + "marketCap": "3188257792.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17124,11 +17054,11 @@ { "symbol": "EXAI", "name": "Exscientia Plc American Depositary Shares", - "lastsale": "$4.86", - "netchange": "-0.27", - "pctchange": "-5.263%", - "volume": "446539", - "marketCap": "610913645.00", + "lastsale": "$4.90", + "netchange": "0.04", + "pctchange": "0.823%", + "volume": "218778", + "marketCap": "615941740.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17138,11 +17068,11 @@ { "symbol": "EXAS", "name": "Exact Sciences Corporation Common Stock", - "lastsale": "$68.93", - "netchange": "-1.53", - "pctchange": "-2.171%", - "volume": "1469948", - "marketCap": "12736186588.00", + "lastsale": "$69.80", + "netchange": "0.87", + "pctchange": "1.262%", + "volume": "2470020", + "marketCap": "12896936368.00", "country": "United States", "ipoyear": "2001", "industry": "Medical Specialities", @@ -17152,11 +17082,11 @@ { "symbol": "EXC", "name": "Exelon Corporation Common Stock", - "lastsale": "$39.30", - "netchange": "-0.40", - "pctchange": "-1.008%", - "volume": "9240503", - "marketCap": "39319579535.00", + "lastsale": "$38.15", + "netchange": "-1.15", + "pctchange": "-2.926%", + "volume": "7671485", + "marketCap": "38334403938.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -17166,11 +17096,11 @@ { "symbol": "EXE", "name": "Expand Energy Corporation Common Stock", - "lastsale": "$84.72", - "netchange": "-3.98", - "pctchange": "-4.487%", - "volume": "2600855", - "marketCap": "19573267494.00", + "lastsale": "$83.66", + "netchange": "-1.06", + "pctchange": "-1.251%", + "volume": "2615190", + "marketCap": "19328370615.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -17180,31 +17110,17 @@ { "symbol": "EXEEL", "name": "Expand Energy Corporation Class C Warrants", - "lastsale": "$72.23", - "netchange": "3.38", - "pctchange": "4.909%", - "volume": "1696", - "marketCap": "16687642954.00", + "lastsale": "$66.18", + "netchange": "-6.05", + "pctchange": "-8.376%", + "volume": "536", + "marketCap": "15289882468.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", "sector": "Energy", "url": "/market-activity/stocks/exeel" }, - { - "symbol": "EXEEW", - "name": "Expand Energy Corporation Class A Warrants", - "lastsale": "$82.2007", - "netchange": "3.0107", - "pctchange": "3.802%", - "volume": "100", - "marketCap": "18991221545.00", - "country": "United States", - "ipoyear": "", - "industry": "Oil & Gas Production", - "sector": "Energy", - "url": "/market-activity/stocks/exeew" - }, { "symbol": "EXEEZ", "name": "Expand Energy Corporation Class B Warrants", @@ -17222,11 +17138,11 @@ { "symbol": "EXEL", "name": "Exelixis Inc. Common Stock", - "lastsale": "$33.20", - "netchange": "0.76", - "pctchange": "2.343%", - "volume": "4421949", - "marketCap": "9481223464.00", + "lastsale": "$34.12", + "netchange": "0.92", + "pctchange": "2.771%", + "volume": "4537140", + "marketCap": "9743956162.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17236,11 +17152,11 @@ { "symbol": "EXFY", "name": "Expensify Inc. Class A Common Stock", - "lastsale": "$1.89", - "netchange": "-0.07", - "pctchange": "-3.571%", - "volume": "354213", - "marketCap": "167358347.00", + "lastsale": "$1.87", + "netchange": "-0.02", + "pctchange": "-1.058%", + "volume": "366944", + "marketCap": "165587359.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -17250,11 +17166,11 @@ { "symbol": "EXLS", "name": "ExlService Holdings Inc. Common Stock", - "lastsale": "$41.67", - "netchange": "0.02", - "pctchange": "0.048%", - "volume": "1562435", - "marketCap": "6725737349.00", + "lastsale": "$41.65", + "netchange": "-0.02", + "pctchange": "-0.048%", + "volume": "917436", + "marketCap": "6700753501.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -17264,11 +17180,11 @@ { "symbol": "EXPE", "name": "Expedia Group Inc. Common Stock", - "lastsale": "$156.31", - "netchange": "-4.84", - "pctchange": "-3.003%", - "volume": "2273098", - "marketCap": "20348349830.00", + "lastsale": "$159.40", + "netchange": "3.09", + "pctchange": "1.977%", + "volume": "1212228", + "marketCap": "20750604330.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -17278,11 +17194,11 @@ { "symbol": "EXPI", "name": "eXp World Holdings Inc. Common Stock", - "lastsale": "$13.32", - "netchange": "0.52", - "pctchange": "4.063%", - "volume": "795056", - "marketCap": "2047728528.00", + "lastsale": "$13.31", + "netchange": "-0.01", + "pctchange": "-0.075%", + "volume": "914304", + "marketCap": "2046191195.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -17292,11 +17208,11 @@ { "symbol": "EXPO", "name": "Exponent Inc. Common Stock", - "lastsale": "$94.38", - "netchange": "-1.83", - "pctchange": "-1.902%", - "volume": "244362", - "marketCap": "4787961107.00", + "lastsale": "$95.39", + "netchange": "1.01", + "pctchange": "1.07%", + "volume": "161582", + "marketCap": "4839199088.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -17306,11 +17222,11 @@ { "symbol": "EXTR", "name": "Extreme Networks Inc. Common Stock", - "lastsale": "$14.93", - "netchange": "-0.99", - "pctchange": "-6.219%", - "volume": "2197497", - "marketCap": "1945935859.00", + "lastsale": "$15.09", + "netchange": "0.16", + "pctchange": "1.072%", + "volume": "1441911", + "marketCap": "1966789827.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -17320,11 +17236,11 @@ { "symbol": "EYE", "name": "National Vision Holdings Inc. Common Stock", - "lastsale": "$10.40", - "netchange": "0.22", - "pctchange": "2.161%", - "volume": "1391693", - "marketCap": "817809533.00", + "lastsale": "$11.01", + "netchange": "0.61", + "pctchange": "5.865%", + "volume": "1811221", + "marketCap": "865777207.00", "country": "United States", "ipoyear": "2017", "industry": "Ophthalmic Goods", @@ -17334,11 +17250,11 @@ { "symbol": "EYEN", "name": "Eyenovia Inc. Common Stock", - "lastsale": "$0.4904", - "netchange": "-0.0386", - "pctchange": "-7.297%", - "volume": "924464", - "marketCap": "37716664.00", + "lastsale": "$0.509", + "netchange": "0.0186", + "pctchange": "3.793%", + "volume": "407026", + "marketCap": "39147190.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17348,11 +17264,11 @@ { "symbol": "EYPT", "name": "EyePoint Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.76", + "lastsale": "$12.06", "netchange": "0.30", - "pctchange": "2.618%", - "volume": "1436347", - "marketCap": "629374150.00", + "pctchange": "2.551%", + "volume": "839278", + "marketCap": "645429613.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -17362,11 +17278,11 @@ { "symbol": "EZFL", "name": "EzFill Holdings Inc. Common Stock", - "lastsale": "$2.80", - "netchange": "-0.0599", - "pctchange": "-2.094%", - "volume": "3167", - "marketCap": "6025326.00", + "lastsale": "$2.76", + "netchange": "-0.04", + "pctchange": "-1.429%", + "volume": "1609", + "marketCap": "5939250.00", "country": "United States", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -17376,11 +17292,11 @@ { "symbol": "EZGO", "name": "EZGO Technologies Ltd. Ordinary Shares", - "lastsale": "$1.08", - "netchange": "-0.05", - "pctchange": "-4.425%", - "volume": "18019", - "marketCap": "2758470.00", + "lastsale": "$1.04", + "netchange": "-0.04", + "pctchange": "-3.704%", + "volume": "37268", + "marketCap": "2656305.00", "country": "China", "ipoyear": "2021", "industry": "Motor Vehicles", @@ -17390,11 +17306,11 @@ { "symbol": "EZPW", "name": "EZCORP Inc. Class A Non Voting Common Stock", - "lastsale": "$11.49", - "netchange": "-0.16", - "pctchange": "-1.373%", - "volume": "516860", - "marketCap": "628961302.00", + "lastsale": "$11.56", + "netchange": "0.07", + "pctchange": "0.609%", + "volume": "466686", + "marketCap": "632793094.00", "country": "United States", "ipoyear": "1991", "industry": "Other Specialty Stores", @@ -17404,11 +17320,11 @@ { "symbol": "FA", "name": "First Advantage Corporation Common Stock", - "lastsale": "$18.12", - "netchange": "-0.58", - "pctchange": "-3.102%", - "volume": "2822352", - "marketCap": "2634782342.00", + "lastsale": "$17.56", + "netchange": "-0.56", + "pctchange": "-3.091%", + "volume": "1982309", + "marketCap": "2553354190.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -17418,11 +17334,11 @@ { "symbol": "FAAS", "name": "DigiAsia Corp. Ordinary Shares", - "lastsale": "$1.03", - "netchange": "-0.05", - "pctchange": "-4.63%", - "volume": "144753", - "marketCap": "62512592.00", + "lastsale": "$0.97", + "netchange": "-0.06", + "pctchange": "-5.825%", + "volume": "155074", + "marketCap": "58871082.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -17435,7 +17351,7 @@ "lastsale": "$0.1272", "netchange": "0.00", "pctchange": "0.00%", - "volume": "53", + "volume": "72", "marketCap": "7720002.00", "country": "United States", "ipoyear": "2021", @@ -17446,11 +17362,11 @@ { "symbol": "FAMI", "name": "Farmmi Inc. Ordinary Shares", - "lastsale": "$0.3031", - "netchange": "-0.0197", - "pctchange": "-6.103%", - "volume": "505917", - "marketCap": "3237108.00", + "lastsale": "$0.3071", + "netchange": "0.004", + "pctchange": "1.32%", + "volume": "211448", + "marketCap": "3279828.00", "country": "China", "ipoyear": "2018", "industry": "Packaged Foods", @@ -17460,11 +17376,11 @@ { "symbol": "FANG", "name": "Diamondback Energy Inc. Common Stock", - "lastsale": "$176.77", - "netchange": "0.12", - "pctchange": "0.068%", - "volume": "2027291", - "marketCap": "31534787280.00", + "lastsale": "$175.81", + "netchange": "-0.96", + "pctchange": "-0.543%", + "volume": "1945571", + "marketCap": "31363528606.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -17475,9 +17391,9 @@ "symbol": "FARM", "name": "Farmer Brothers Company Common Stock", "lastsale": "$1.85", - "netchange": "-0.09", - "pctchange": "-4.639%", - "volume": "38151", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39187", "marketCap": "39320535.00", "country": "United States", "ipoyear": "", @@ -17488,11 +17404,11 @@ { "symbol": "FARO", "name": "FARO Technologies Inc. Common Stock", - "lastsale": "$17.54", - "netchange": "-0.43", - "pctchange": "-2.393%", - "volume": "70918", - "marketCap": "341969890.00", + "lastsale": "$17.69", + "netchange": "0.15", + "pctchange": "0.855%", + "volume": "68650", + "marketCap": "344894376.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -17502,11 +17418,11 @@ { "symbol": "FAST", "name": "Fastenal Company Common Stock", - "lastsale": "$78.18", - "netchange": "-0.16", - "pctchange": "-0.204%", - "volume": "4002995", - "marketCap": "44788266179.00", + "lastsale": "$78.23", + "netchange": "0.05", + "pctchange": "0.064%", + "volume": "3340011", + "marketCap": "44816910504.00", "country": "United States", "ipoyear": "1987", "industry": "RETAIL: Building Materials", @@ -17516,11 +17432,11 @@ { "symbol": "FAT", "name": "FAT Brands Inc. Class A Common Stock", - "lastsale": "$5.39", - "netchange": "0.05", - "pctchange": "0.936%", - "volume": "21749", - "marketCap": "91702873.00", + "lastsale": "$5.30", + "netchange": "-0.09", + "pctchange": "-1.67%", + "volume": "18144", + "marketCap": "90171656.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -17531,9 +17447,9 @@ "symbol": "FATBB", "name": "FAT Brands Inc. Class B Common Stock", "lastsale": "$4.76", - "netchange": "0.11", - "pctchange": "2.366%", - "volume": "1235", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "188", "marketCap": "80984355.00", "country": "United States", "ipoyear": "", @@ -17544,11 +17460,11 @@ { "symbol": "FATBP", "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock", - "lastsale": "$9.58", - "netchange": "0.23", - "pctchange": "2.46%", - "volume": "16697", - "marketCap": "162989522.00", + "lastsale": "$9.43", + "netchange": "-0.15", + "pctchange": "-1.566%", + "volume": "27471", + "marketCap": "160437494.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -17559,9 +17475,9 @@ "symbol": "FATBW", "name": "FAT Brands Inc. Warrant", "lastsale": "$2.85", - "netchange": "-0.04", - "pctchange": "-1.384%", - "volume": "1808", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5220", "marketCap": "48488532.00", "country": "United States", "ipoyear": "", @@ -17572,11 +17488,11 @@ { "symbol": "FATE", "name": "Fate Therapeutics Inc. Common Stock", - "lastsale": "$2.37", - "netchange": "-0.12", - "pctchange": "-4.819%", - "volume": "1823743", - "marketCap": "269890585.00", + "lastsale": "$2.43", + "netchange": "0.06", + "pctchange": "2.532%", + "volume": "1811901", + "marketCap": "276723258.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17587,9 +17503,9 @@ "symbol": "FBIO", "name": "Fortress Biotech Inc. Common Stock", "lastsale": "$1.90", - "netchange": "-0.04", - "pctchange": "-2.062%", - "volume": "388168", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "783442", "marketCap": "43346513.00", "country": "United States", "ipoyear": "", @@ -17600,11 +17516,11 @@ { "symbol": "FBIOP", "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$5.55", - "netchange": "-0.3999", - "pctchange": "-6.721%", - "volume": "20727", - "marketCap": "126617445.00", + "lastsale": "$5.7158", + "netchange": "0.1658", + "pctchange": "2.987%", + "volume": "27231", + "marketCap": "130399998.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17614,11 +17530,11 @@ { "symbol": "FBIZ", "name": "First Business Financial Services Inc. Common Stock", - "lastsale": "$42.80", - "netchange": "-1.08", - "pctchange": "-2.461%", - "volume": "38397", - "marketCap": "355026728.00", + "lastsale": "$43.18", + "netchange": "0.38", + "pctchange": "0.888%", + "volume": "17042", + "marketCap": "358178834.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17628,11 +17544,11 @@ { "symbol": "FBLA", "name": "FB Bancorp Inc. Common Stock", - "lastsale": "$11.77", + "lastsale": "$11.72", "netchange": "-0.05", - "pctchange": "-0.423%", - "volume": "149957", - "marketCap": "233487375.00", + "pctchange": "-0.425%", + "volume": "205265", + "marketCap": "232495500.00", "country": "United States", "ipoyear": "2024", "industry": "Banks", @@ -17642,11 +17558,11 @@ { "symbol": "FBLG", "name": "FibroBiologics Inc. Common Stock", - "lastsale": "$3.02", - "netchange": "0.07", - "pctchange": "2.373%", - "volume": "154109", - "marketCap": "106180558.00", + "lastsale": "$3.18", + "netchange": "0.16", + "pctchange": "5.298%", + "volume": "375097", + "marketCap": "111806018.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17656,11 +17572,11 @@ { "symbol": "FBNC", "name": "First Bancorp Common Stock", - "lastsale": "$41.70", - "netchange": "-0.79", - "pctchange": "-1.859%", - "volume": "93647", - "marketCap": "1721326627.00", + "lastsale": "$41.64", + "netchange": "-0.06", + "pctchange": "-0.144%", + "volume": "70954", + "marketCap": "1718849898.00", "country": "United States", "ipoyear": "1987", "industry": "Major Banks", @@ -17670,11 +17586,11 @@ { "symbol": "FBRX", "name": "Forte Biosciences Inc. Common Stock", - "lastsale": "$4.45", - "netchange": "-0.19", - "pctchange": "-4.095%", - "volume": "24044", - "marketCap": "6497703.00", + "lastsale": "$4.18", + "netchange": "-0.27", + "pctchange": "-6.067%", + "volume": "26002", + "marketCap": "6103460.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17684,11 +17600,11 @@ { "symbol": "FBYD", "name": "Falcon's Beyond Global Inc. Class A Common Stock", - "lastsale": "$9.13", - "netchange": "-0.17", - "pctchange": "-1.828%", - "volume": "1635", - "marketCap": "1140457936.00", + "lastsale": "$9.48", + "netchange": "0.35", + "pctchange": "3.834%", + "volume": "623", + "marketCap": "1184177572.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -17698,11 +17614,11 @@ { "symbol": "FBYDW", "name": "Falcon's Beyond Global Inc. Warrants", - "lastsale": "$0.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5769", - "marketCap": "112421921.00", + "lastsale": "$0.99", + "netchange": "0.09", + "pctchange": "10.00%", + "volume": "6034", + "marketCap": "123664114.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -17712,11 +17628,11 @@ { "symbol": "FCAP", "name": "First Capital Inc. Common Stock", - "lastsale": "$36.345", - "netchange": "-0.405", - "pctchange": "-1.102%", - "volume": "634", - "marketCap": "121828549.00", + "lastsale": "$36.365", + "netchange": "0.02", + "pctchange": "0.055%", + "volume": "3729", + "marketCap": "121895589.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -17726,11 +17642,11 @@ { "symbol": "FCBC", "name": "First Community Bankshares Inc. (VA) Common Stock", - "lastsale": "$41.46", - "netchange": "-1.05", - "pctchange": "-2.47%", - "volume": "37086", - "marketCap": "757494723.00", + "lastsale": "$41.56", + "netchange": "0.10", + "pctchange": "0.241%", + "volume": "27533", + "marketCap": "759321772.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17740,11 +17656,11 @@ { "symbol": "FCCO", "name": "First Community Corporation Common Stock", - "lastsale": "$23.74", - "netchange": "0.39", - "pctchange": "1.67%", - "volume": "12464", - "marketCap": "181258342.00", + "lastsale": "$23.83", + "netchange": "0.09", + "pctchange": "0.379%", + "volume": "11394", + "marketCap": "181945505.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17754,11 +17670,11 @@ { "symbol": "FCEL", "name": "FuelCell Energy Inc. Common Stock", - "lastsale": "$0.344", - "netchange": "0.0028", - "pctchange": "0.821%", - "volume": "24813412", - "marketCap": "191267285.00", + "lastsale": "$0.3488", + "netchange": "0.0048", + "pctchange": "1.395%", + "volume": "30904321", + "marketCap": "193936131.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17768,11 +17684,11 @@ { "symbol": "FCFS", "name": "FirstCash Holdings Inc. Common Stock", - "lastsale": "$103.47", - "netchange": "-1.96", - "pctchange": "-1.859%", - "volume": "304184", - "marketCap": "4630525448.00", + "lastsale": "$106.08", + "netchange": "2.61", + "pctchange": "2.522%", + "volume": "255737", + "marketCap": "4747329076.00", "country": "United States", "ipoyear": "1991", "industry": "Other Specialty Stores", @@ -17782,11 +17698,11 @@ { "symbol": "FCNCA", "name": "First Citizens BancShares Inc. Class A Common Stock", - "lastsale": "$1937.35", - "netchange": "-36.72", - "pctchange": "-1.86%", - "volume": "85869", - "marketCap": "28025652792.00", + "lastsale": "$1926.77", + "netchange": "-10.58", + "pctchange": "-0.546%", + "volume": "76166", + "marketCap": "27872602797.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17796,11 +17712,11 @@ { "symbol": "FCNCO", "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$24.22", - "netchange": "0.0006", - "pctchange": "0.002%", - "volume": "8428", - "marketCap": "350365866.00", + "lastsale": "$23.90", + "netchange": "-0.32", + "pctchange": "-1.321%", + "volume": "3523", + "marketCap": "345736755.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17810,11 +17726,11 @@ { "symbol": "FCNCP", "name": "First Citizens BancShares Inc. Depositary Shares", - "lastsale": "$23.37", - "netchange": "-1.02", - "pctchange": "-4.182%", - "volume": "54668", - "marketCap": "338069789.00", + "lastsale": "$23.55", + "netchange": "0.18", + "pctchange": "0.77%", + "volume": "14657", + "marketCap": "340673664.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17824,11 +17740,11 @@ { "symbol": "FCUV", "name": "Focus Universal Inc. Common Stock", - "lastsale": "$0.2571", - "netchange": "-0.006", - "pctchange": "-2.281%", - "volume": "41335", - "marketCap": "16677501.00", + "lastsale": "$0.2455", + "netchange": "-0.0116", + "pctchange": "-4.512%", + "volume": "197456", + "marketCap": "15925035.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17838,11 +17754,11 @@ { "symbol": "FDBC", "name": "Fidelity D & D Bancorp Inc. Common Stock", - "lastsale": "$52.50", - "netchange": "-0.24", - "pctchange": "-0.455%", - "volume": "7332", - "marketCap": "301134068.00", + "lastsale": "$52.19", + "netchange": "-0.31", + "pctchange": "-0.59%", + "volume": "1995", + "marketCap": "299355943.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17852,11 +17768,11 @@ { "symbol": "FDMT", "name": "4D Molecular Therapeutics Inc. Common Stock", - "lastsale": "$8.01", - "netchange": "-0.26", - "pctchange": "-3.144%", - "volume": "661165", - "marketCap": "416276416.00", + "lastsale": "$8.095", + "netchange": "0.085", + "pctchange": "1.061%", + "volume": "473139", + "marketCap": "420693831.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17866,11 +17782,11 @@ { "symbol": "FDSB", "name": "Fifth District Bancorp Inc. Common Stock", - "lastsale": "$11.21", - "netchange": "-0.04", - "pctchange": "-0.356%", - "volume": "15274", - "marketCap": "62321692.00", + "lastsale": "$11.50", + "netchange": "0.29", + "pctchange": "2.587%", + "volume": "11721", + "marketCap": "63933940.00", "country": "United States", "ipoyear": "2024", "industry": "Savings Institutions", @@ -17880,11 +17796,11 @@ { "symbol": "FDUS", "name": "Fidus Investment Corporation Common Stock", - "lastsale": "$19.50", - "netchange": "0.02", - "pctchange": "0.103%", - "volume": "159545", - "marketCap": "646644180.00", + "lastsale": "$19.45", + "netchange": "-0.05", + "pctchange": "-0.256%", + "volume": "264795", + "marketCap": "644986118.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -17894,11 +17810,11 @@ { "symbol": "FEAM", "name": "5E Advanced Materials Inc. Common Stock", - "lastsale": "$0.49", - "netchange": "0.0249", - "pctchange": "5.354%", - "volume": "49740", - "marketCap": "33725131.00", + "lastsale": "$0.4613", + "netchange": "-0.0287", + "pctchange": "-5.857%", + "volume": "77601", + "marketCap": "31749801.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -17908,11 +17824,11 @@ { "symbol": "FEBO", "name": "Fenbo Holdings Limited Ordinary Shares", - "lastsale": "$3.59", - "netchange": "0.01", - "pctchange": "0.279%", - "volume": "29627", - "marketCap": "39490000.00", + "lastsale": "$3.55", + "netchange": "-0.04", + "pctchange": "-1.114%", + "volume": "40525", + "marketCap": "39050000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Home Furnishings", @@ -17922,11 +17838,11 @@ { "symbol": "FEIM", "name": "Frequency Electronics Inc. Common Stock", - "lastsale": "$12.62", - "netchange": "-0.06", - "pctchange": "-0.473%", - "volume": "15583", - "marketCap": "120734505.00", + "lastsale": "$12.67", + "netchange": "0.05", + "pctchange": "0.396%", + "volume": "17874", + "marketCap": "121212851.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -17936,11 +17852,11 @@ { "symbol": "FELE", "name": "Franklin Electric Co. Inc. Common Stock", - "lastsale": "$95.71", - "netchange": "-0.79", - "pctchange": "-0.819%", - "volume": "250094", - "marketCap": "4371284635.00", + "lastsale": "$97.50", + "netchange": "1.79", + "pctchange": "1.87%", + "volume": "197827", + "marketCap": "4453037843.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -17950,11 +17866,11 @@ { "symbol": "FEMY", "name": "Femasys Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "-0.03", - "pctchange": "-2.206%", - "volume": "90625", - "marketCap": "29569623.00", + "lastsale": "$1.26", + "netchange": "-0.07", + "pctchange": "-5.263%", + "volume": "1203667", + "marketCap": "28013327.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -17964,11 +17880,11 @@ { "symbol": "FENC", "name": "Fennec Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.36", - "netchange": "-0.11", - "pctchange": "-2.461%", - "volume": "53151", - "marketCap": "119154440.00", + "lastsale": "$4.34", + "netchange": "-0.02", + "pctchange": "-0.459%", + "volume": "54307", + "marketCap": "118607860.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17978,11 +17894,11 @@ { "symbol": "FER", "name": "Ferrovial SE Ordinary Shares", - "lastsale": "$40.21", - "netchange": "0.23", - "pctchange": "0.575%", - "volume": "32630", - "marketCap": "29250493525.00", + "lastsale": "$40.36", + "netchange": "0.15", + "pctchange": "0.373%", + "volume": "12011", + "marketCap": "29359610014.00", "country": "Netherlands", "ipoyear": "", "industry": "Military/Government/Technical", @@ -17992,11 +17908,11 @@ { "symbol": "FFBC", "name": "First Financial Bancorp. Common Stock", - "lastsale": "$25.58", - "netchange": "-0.46", - "pctchange": "-1.767%", - "volume": "307930", - "marketCap": "2442424291.00", + "lastsale": "$25.66", + "netchange": "0.08", + "pctchange": "0.313%", + "volume": "260089", + "marketCap": "2450062834.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18006,11 +17922,11 @@ { "symbol": "FFIC", "name": "Flushing Financial Corporation Common Stock", - "lastsale": "$15.675", - "netchange": "-0.545", - "pctchange": "-3.36%", - "volume": "124820", - "marketCap": "455654694.00", + "lastsale": "$15.38", + "netchange": "-0.295", + "pctchange": "-1.882%", + "volume": "96706", + "marketCap": "447079374.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18020,11 +17936,11 @@ { "symbol": "FFIE", "name": "Faraday Future Intelligent Electric Inc. Class A Common Stock", - "lastsale": "$2.05", - "netchange": "0.02", - "pctchange": "0.985%", - "volume": "4842071", - "marketCap": "25379105.00", + "lastsale": "$2.02", + "netchange": "-0.03", + "pctchange": "-1.463%", + "volume": "3464681", + "marketCap": "25007703.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -18034,11 +17950,11 @@ { "symbol": "FFIEW", "name": "Faraday Future Intelligent Electric Inc. Warrant", - "lastsale": "$0.022", - "netchange": "-0.0031", - "pctchange": "-12.351%", - "volume": "20984", - "marketCap": "272361.00", + "lastsale": "$0.0249", + "netchange": "0.0029", + "pctchange": "13.182%", + "volume": "3207", + "marketCap": "308263.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -18048,11 +17964,11 @@ { "symbol": "FFIN", "name": "First Financial Bankshares Inc. Common Stock", - "lastsale": "$36.14", - "netchange": "-0.52", - "pctchange": "-1.418%", - "volume": "391860", - "marketCap": "5162624587.00", + "lastsale": "$36.45", + "netchange": "0.31", + "pctchange": "0.858%", + "volume": "545881", + "marketCap": "5206908307.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18062,11 +17978,11 @@ { "symbol": "FFIV", "name": "F5 Inc. Common Stock", - "lastsale": "$233.88", - "netchange": "-5.07", - "pctchange": "-2.122%", - "volume": "798323", - "marketCap": "13631566932.00", + "lastsale": "$232.20", + "netchange": "-1.68", + "pctchange": "-0.718%", + "volume": "665438", + "marketCap": "13533649058.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -18076,11 +17992,11 @@ { "symbol": "FFNW", "name": "First Financial Northwest Inc. Common Stock", - "lastsale": "$22.50", - "netchange": "-0.20", - "pctchange": "-0.881%", - "volume": "47986", - "marketCap": "206546063.00", + "lastsale": "$22.26", + "netchange": "-0.24", + "pctchange": "-1.067%", + "volume": "18787", + "marketCap": "204342905.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -18090,11 +18006,11 @@ { "symbol": "FGBI", "name": "First Guaranty Bancshares Inc. Common Stock", - "lastsale": "$10.75", - "netchange": "0.40", - "pctchange": "3.865%", - "volume": "8109", - "marketCap": "134425708.00", + "lastsale": "$10.73", + "netchange": "-0.02", + "pctchange": "-0.186%", + "volume": "2829", + "marketCap": "134175613.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -18104,11 +18020,11 @@ { "symbol": "FGBIP", "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$21.76", - "netchange": "-0.04", - "pctchange": "-0.183%", - "volume": "2094", - "marketCap": "272102642.00", + "lastsale": "$21.90", + "netchange": "0.14", + "pctchange": "0.643%", + "volume": "2177", + "marketCap": "273853302.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -18118,11 +18034,11 @@ { "symbol": "FGEN", "name": "FibroGen Inc Common Stock", - "lastsale": "$0.3014", - "netchange": "-0.0164", - "pctchange": "-5.16%", - "volume": "1207484", - "marketCap": "30260797.00", + "lastsale": "$0.3189", + "netchange": "0.0175", + "pctchange": "5.806%", + "volume": "767728", + "marketCap": "32017811.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18132,11 +18048,11 @@ { "symbol": "FGF", "name": "Fundamental Global Inc. Common Stock ", - "lastsale": "$1.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "128699", - "marketCap": "29708811.00", + "lastsale": "$22.25", + "netchange": "-3.75", + "pctchange": "-14.423%", + "volume": "64944", + "marketCap": "635597149.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -18146,11 +18062,11 @@ { "symbol": "FGFPP", "name": "Fundamental Global Inc. 8.00% Cumulative Preferred Stock", - "lastsale": "$14.52", - "netchange": "-0.4515", - "pctchange": "-3.016%", - "volume": "5493", - "marketCap": "414780701.00", + "lastsale": "$14.25", + "netchange": "-0.27", + "pctchange": "-1.86%", + "volume": "4265", + "marketCap": "407067837.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -18160,11 +18076,11 @@ { "symbol": "FGI", "name": "FGI Industries Ltd. Ordinary Shares", - "lastsale": "$0.9586", - "netchange": "-0.0714", - "pctchange": "-6.932%", - "volume": "63399", - "marketCap": "9167968.00", + "lastsale": "$1.04", + "netchange": "0.0814", + "pctchange": "8.492%", + "volume": "31842", + "marketCap": "9946471.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -18174,11 +18090,11 @@ { "symbol": "FGL", "name": "Founder Group Limited Ordinary Shares", - "lastsale": "$4.09", - "netchange": "0.35", - "pctchange": "9.358%", - "volume": "212497", - "marketCap": "69197688.00", + "lastsale": "$4.00", + "netchange": "-0.09", + "pctchange": "-2.20%", + "volume": "344737", + "marketCap": "67675000.00", "country": "Malaysia", "ipoyear": "2024", "industry": "Engineering & Construction", @@ -18188,11 +18104,11 @@ { "symbol": "FHB", "name": "First Hawaiian Inc. Common Stock", - "lastsale": "$24.74", - "netchange": "-0.40", - "pctchange": "-1.591%", - "volume": "400549", - "marketCap": "3163903772.00", + "lastsale": "$24.82", + "netchange": "0.08", + "pctchange": "0.323%", + "volume": "404806", + "marketCap": "3174134665.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -18202,11 +18118,11 @@ { "symbol": "FHTX", "name": "Foghorn Therapeutics Inc. Common Stock", - "lastsale": "$7.62", - "netchange": "-0.42", - "pctchange": "-5.224%", - "volume": "105507", - "marketCap": "421604351.00", + "lastsale": "$8.30", + "netchange": "0.68", + "pctchange": "8.924%", + "volume": "66713", + "marketCap": "459227837.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18216,10 +18132,10 @@ { "symbol": "FIAC", "name": "Focus Impact Acquisition Corp. Class A Common Stock", - "lastsale": "$9.95", - "netchange": "0.94", - "pctchange": "10.433%", - "volume": "6342", + "lastsale": "$8.88", + "netchange": "-1.07", + "pctchange": "-10.754%", + "volume": "1409", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -18244,11 +18160,11 @@ { "symbol": "FIBK", "name": "First Interstate BancSystem Inc. Common Stock (DE)", - "lastsale": "$30.80", - "netchange": "-0.81", - "pctchange": "-2.562%", - "volume": "503010", - "marketCap": "3220082989.00", + "lastsale": "$30.78", + "netchange": "-0.02", + "pctchange": "-0.065%", + "volume": "627823", + "marketCap": "3217992026.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -18258,11 +18174,11 @@ { "symbol": "FINW", "name": "FinWise Bancorp Common Stock", - "lastsale": "$16.73", - "netchange": "0.06", - "pctchange": "0.36%", - "volume": "12330", - "marketCap": "221022707.00", + "lastsale": "$16.82", + "netchange": "0.09", + "pctchange": "0.538%", + "volume": "9677", + "marketCap": "222211711.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -18272,11 +18188,11 @@ { "symbol": "FIP", "name": "FTAI Infrastructure Inc. Common Stock ", - "lastsale": "$8.07", - "netchange": "-0.47", - "pctchange": "-5.504%", - "volume": "1669849", - "marketCap": "847701965.00", + "lastsale": "$8.25", + "netchange": "0.18", + "pctchange": "2.23%", + "volume": "1184905", + "marketCap": "866609816.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -18286,11 +18202,11 @@ { "symbol": "FISI", "name": "Financial Institutions Inc. Common Stock", - "lastsale": "$24.01", - "netchange": "-0.46", - "pctchange": "-1.88%", - "volume": "26825", - "marketCap": "371492204.00", + "lastsale": "$23.84", + "netchange": "-0.17", + "pctchange": "-0.708%", + "volume": "30239", + "marketCap": "368861897.00", "country": "United States", "ipoyear": "1999", "industry": "Major Banks", @@ -18300,11 +18216,11 @@ { "symbol": "FITB", "name": "Fifth Third Bancorp Common Stock", - "lastsale": "$43.68", - "netchange": "-0.40", - "pctchange": "-0.907%", - "volume": "4652430", - "marketCap": "29562512485.00", + "lastsale": "$43.14", + "netchange": "-0.54", + "pctchange": "-1.236%", + "volume": "5777940", + "marketCap": "29197041864.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18314,11 +18230,11 @@ { "symbol": "FITBI", "name": "Fifth Third Bancorp Depositary Shares", - "lastsale": "$25.68", - "netchange": "0.0562", - "pctchange": "0.219%", - "volume": "47302", - "marketCap": "17380158439.00", + "lastsale": "$25.73", + "netchange": "0.05", + "pctchange": "0.195%", + "volume": "26603", + "marketCap": "17413998311.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18328,11 +18244,11 @@ { "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": "-0.19", - "pctchange": "-0.817%", - "volume": "41509", - "marketCap": "15613717102.00", + "lastsale": "$22.66", + "netchange": "-0.41", + "pctchange": "-1.777%", + "volume": "18101", + "marketCap": "15336230149.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18342,11 +18258,11 @@ { "symbol": "FITBP", "name": "Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock Series A", - "lastsale": "$24.67", - "netchange": "-0.34", - "pctchange": "-1.359%", - "volume": "35398", - "marketCap": "16696593017.00", + "lastsale": "$24.61", + "netchange": "-0.06", + "pctchange": "-0.243%", + "volume": "15107", + "marketCap": "16655985171.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18356,11 +18272,11 @@ { "symbol": "FIVE", "name": "Five Below Inc. Common Stock", - "lastsale": "$94.79", - "netchange": "1.71", - "pctchange": "1.837%", - "volume": "1442288", - "marketCap": "5213917409.00", + "lastsale": "$95.93", + "netchange": "1.14", + "pctchange": "1.203%", + "volume": "1230728", + "marketCap": "5276623031.00", "country": "United States", "ipoyear": "2012", "industry": "Department/Specialty Retail Stores", @@ -18370,11 +18286,11 @@ { "symbol": "FIVN", "name": "Five9 Inc. Common Stock", - "lastsale": "$29.53", - "netchange": "-0.08", - "pctchange": "-0.27%", - "volume": "1012866", - "marketCap": "2206956974.00", + "lastsale": "$30.96", + "netchange": "1.43", + "pctchange": "4.843%", + "volume": "1336191", + "marketCap": "2313829594.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -18384,11 +18300,11 @@ { "symbol": "FIZZ", "name": "National Beverage Corp. Common Stock", - "lastsale": "$45.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "121518", - "marketCap": "4230319321.00", + "lastsale": "$45.77", + "netchange": "0.58", + "pctchange": "1.283%", + "volume": "149031", + "marketCap": "4284614191.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -18398,11 +18314,11 @@ { "symbol": "FKWL", "name": "Franklin Wireless Corp. Common Stock", - "lastsale": "$4.10", - "netchange": "0.05", - "pctchange": "1.235%", - "volume": "2271", - "marketCap": "48315548.00", + "lastsale": "$4.22", + "netchange": "0.12", + "pctchange": "2.927%", + "volume": "6149", + "marketCap": "49729662.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -18412,10 +18328,10 @@ { "symbol": "FLD", "name": "FTAC Emerald Acquisition Corp. Class A Common Stock", - "lastsale": "$10.90", - "netchange": "0.021", - "pctchange": "0.193%", - "volume": "7197", + "lastsale": "$10.8823", + "netchange": "-0.0177", + "pctchange": "-0.162%", + "volume": "1920", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -18440,10 +18356,10 @@ { "symbol": "FLDDW", "name": "FTAC Emerald Acquisition Corp. Warrant", - "lastsale": "$0.175", - "netchange": "0.0125", - "pctchange": "7.692%", - "volume": "10484", + "lastsale": "$0.17", + "netchange": "-0.005", + "pctchange": "-2.857%", + "volume": "795", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -18454,11 +18370,11 @@ { "symbol": "FLEX", "name": "Flex Ltd. Ordinary Shares", - "lastsale": "$34.67", - "netchange": "-1.11", - "pctchange": "-3.102%", - "volume": "3120482", - "marketCap": "13766461243.00", + "lastsale": "$35.48", + "netchange": "0.81", + "pctchange": "2.336%", + "volume": "3604200", + "marketCap": "14088088979.00", "country": "Singapore", "ipoyear": "1994", "industry": "Electrical Products", @@ -18468,11 +18384,11 @@ { "symbol": "FLGC", "name": "Flora Growth Corp. Common Stock", - "lastsale": "$1.435", - "netchange": "-0.22", - "pctchange": "-13.293%", - "volume": "647371", - "marketCap": "19180978.00", + "lastsale": "$1.36", + "netchange": "-0.075", + "pctchange": "-5.226%", + "volume": "279962", + "marketCap": "18178488.00", "country": "Canada", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18482,11 +18398,11 @@ { "symbol": "FLGT", "name": "Fulgent Genetics Inc. Common Stock", - "lastsale": "$21.45", - "netchange": "1.18", - "pctchange": "5.821%", - "volume": "298835", - "marketCap": "649863829.00", + "lastsale": "$21.61", + "netchange": "0.16", + "pctchange": "0.746%", + "volume": "189962", + "marketCap": "654711298.00", "country": "United States", "ipoyear": "2016", "industry": "Medical Specialities", @@ -18496,11 +18412,11 @@ { "symbol": "FLIC", "name": "First of Long Island Corporation (The) Common Stock", - "lastsale": "$12.575", - "netchange": "-0.145", - "pctchange": "-1.14%", - "volume": "56946", - "marketCap": "283486650.00", + "lastsale": "$12.52", + "netchange": "-0.055", + "pctchange": "-0.437%", + "volume": "68091", + "marketCap": "282246748.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18510,11 +18426,11 @@ { "symbol": "FLL", "name": "Full House Resorts Inc. Common Stock", - "lastsale": "$5.09", - "netchange": "-0.11", - "pctchange": "-2.115%", - "volume": "49439", - "marketCap": "177131471.00", + "lastsale": "$5.13", + "netchange": "0.04", + "pctchange": "0.786%", + "volume": "80454", + "marketCap": "178523466.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -18524,11 +18440,11 @@ { "symbol": "FLNC", "name": "Fluence Energy Inc. Class A Common Stock", - "lastsale": "$21.75", - "netchange": "0.56", - "pctchange": "2.643%", - "volume": "1057608", - "marketCap": "3925666679.00", + "lastsale": "$21.28", + "netchange": "-0.47", + "pctchange": "-2.161%", + "volume": "1475141", + "marketCap": "3840836180.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -18538,11 +18454,11 @@ { "symbol": "FLNT", "name": "Fluent Inc. Common Stock", - "lastsale": "$2.96", - "netchange": "-0.10", - "pctchange": "-3.268%", - "volume": "45900", - "marketCap": "49940605.00", + "lastsale": "$2.9702", + "netchange": "0.0102", + "pctchange": "0.345%", + "volume": "1951", + "marketCap": "50112698.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -18552,11 +18468,11 @@ { "symbol": "FLUX", "name": "Flux Power Holdings Inc. Common Stock", - "lastsale": "$2.83", - "netchange": "-0.08", - "pctchange": "-2.749%", - "volume": "74238", - "marketCap": "47211376.00", + "lastsale": "$2.80", + "netchange": "-0.03", + "pctchange": "-1.06%", + "volume": "104899", + "marketCap": "46710902.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18566,11 +18482,11 @@ { "symbol": "FLWS", "name": "1-800-FLOWERS.COM Inc. Common Stock", - "lastsale": "$8.32", - "netchange": "0.31", - "pctchange": "3.87%", - "volume": "723498", - "marketCap": "534313404.00", + "lastsale": "$8.26", + "netchange": "-0.06", + "pctchange": "-0.721%", + "volume": "670053", + "marketCap": "530460182.00", "country": "United States", "ipoyear": "1999", "industry": "Other Specialty Stores", @@ -18580,11 +18496,11 @@ { "symbol": "FLX", "name": "BingEx Limited American Depositary Shares", - "lastsale": "$12.94", - "netchange": "-0.42", - "pctchange": "-3.144%", - "volume": "17654", - "marketCap": "918997635.00", + "lastsale": "$13.97", + "netchange": "1.03", + "pctchange": "7.96%", + "volume": "86730", + "marketCap": "992148143.00", "country": "China", "ipoyear": "2024", "industry": "Trucking Freight/Courier Services", @@ -18594,11 +18510,11 @@ { "symbol": "FLXS", "name": "Flexsteel Industries Inc. Common Stock", - "lastsale": "$58.22", - "netchange": "-0.24", - "pctchange": "-0.411%", - "volume": "17655", - "marketCap": "303211448.00", + "lastsale": "$56.24", + "netchange": "-1.98", + "pctchange": "-3.401%", + "volume": "20487", + "marketCap": "292899551.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -18608,11 +18524,11 @@ { "symbol": "FLYE", "name": "Fly-E Group Inc. Common Stock", - "lastsale": "$0.6928", - "netchange": "-0.0732", - "pctchange": "-9.556%", - "volume": "145542", - "marketCap": "17034220.00", + "lastsale": "$0.6785", + "netchange": "-0.0143", + "pctchange": "-2.064%", + "volume": "131942", + "marketCap": "16682619.00", "country": "United States", "ipoyear": "2024", "industry": "Aerospace", @@ -18622,11 +18538,11 @@ { "symbol": "FLYW", "name": "Flywire Corporation Voting Common Stock", - "lastsale": "$17.42", - "netchange": "-0.58", - "pctchange": "-3.222%", - "volume": "1020506", - "marketCap": "2182084038.00", + "lastsale": "$17.44", + "netchange": "0.02", + "pctchange": "0.115%", + "volume": "697325", + "marketCap": "2184589301.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -18636,11 +18552,11 @@ { "symbol": "FMAO", "name": "Farmers & Merchants Bancorp Inc. Common Stock", - "lastsale": "$27.11", - "netchange": "-0.35", - "pctchange": "-1.275%", - "volume": "21100", - "marketCap": "370863282.00", + "lastsale": "$27.55", + "netchange": "0.44", + "pctchange": "1.623%", + "volume": "22129", + "marketCap": "376882457.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -18650,11 +18566,11 @@ { "symbol": "FMBH", "name": "First Mid Bancshares Inc. Common Stock", - "lastsale": "$38.15", - "netchange": "-0.93", - "pctchange": "-2.38%", - "volume": "43959", - "marketCap": "911985364.00", + "lastsale": "$37.81", + "netchange": "-0.34", + "pctchange": "-0.891%", + "volume": "50145", + "marketCap": "903857578.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18664,11 +18580,11 @@ { "symbol": "FMNB", "name": "Farmers National Banc Corp. Common Stock", - "lastsale": "$13.76", - "netchange": "-0.14", - "pctchange": "-1.007%", - "volume": "74074", - "marketCap": "517047824.00", + "lastsale": "$13.82", + "netchange": "0.06", + "pctchange": "0.436%", + "volume": "57995", + "marketCap": "519302393.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18678,11 +18594,11 @@ { "symbol": "FMST", "name": "Foremost Clean Energy Ltd. Common stock", - "lastsale": "$2.32", - "netchange": "0.02", - "pctchange": "0.87%", - "volume": "14826", - "marketCap": "12723571.00", + "lastsale": "$2.12", + "netchange": "-0.20", + "pctchange": "-8.621%", + "volume": "22544", + "marketCap": "11626712.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -18695,7 +18611,7 @@ "lastsale": "$0.395", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "30", "marketCap": "2166298.00", "country": "Canada", "ipoyear": "", @@ -18706,11 +18622,11 @@ { "symbol": "FNGR", "name": "FingerMotion Inc. Common Stock", - "lastsale": "$1.88", - "netchange": "-0.06", - "pctchange": "-3.093%", - "volume": "111429", - "marketCap": "101158758.00", + "lastsale": "$1.85", + "netchange": "-0.03", + "pctchange": "-1.596%", + "volume": "112808", + "marketCap": "99544523.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -18720,11 +18636,11 @@ { "symbol": "FNKO", "name": "Funko Inc. Class A Common Stock", - "lastsale": "$11.84", - "netchange": "-0.14", - "pctchange": "-1.169%", - "volume": "517958", - "marketCap": "638645870.00", + "lastsale": "$11.30", + "netchange": "-0.54", + "pctchange": "-4.561%", + "volume": "816777", + "marketCap": "609518441.00", "country": "United States", "ipoyear": "2017", "industry": "Recreational Games/Products/Toys", @@ -18734,11 +18650,11 @@ { "symbol": "FNLC", "name": "First Bancorp Inc (ME) Common Stock", - "lastsale": "$25.90", - "netchange": "-0.51", - "pctchange": "-1.931%", - "volume": "13019", - "marketCap": "288631672.00", + "lastsale": "$26.07", + "netchange": "0.17", + "pctchange": "0.656%", + "volume": "10399", + "marketCap": "290526166.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18762,11 +18678,11 @@ { "symbol": "FNWB", "name": "First Northwest Bancorp Common Stock", - "lastsale": "$10.15", - "netchange": "0.05", - "pctchange": "0.495%", - "volume": "12871", - "marketCap": "95844055.00", + "lastsale": "$9.90", + "netchange": "-0.25", + "pctchange": "-2.463%", + "volume": "15063", + "marketCap": "93483364.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -18776,11 +18692,11 @@ { "symbol": "FNWD", "name": "Finward Bancorp Common Stock", - "lastsale": "$31.25", - "netchange": "0.01", - "pctchange": "0.032%", - "volume": "2516", - "marketCap": "134810625.00", + "lastsale": "$31.11", + "netchange": "-0.14", + "pctchange": "-0.448%", + "volume": "252", + "marketCap": "134206673.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18790,11 +18706,11 @@ { "symbol": "FOLD", "name": "Amicus Therapeutics Inc. Common Stock", - "lastsale": "$11.42", - "netchange": "-0.16", - "pctchange": "-1.382%", - "volume": "1741931", - "marketCap": "3387068432.00", + "lastsale": "$11.47", + "netchange": "0.05", + "pctchange": "0.438%", + "volume": "2303231", + "marketCap": "3401897979.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18804,11 +18720,11 @@ { "symbol": "FONR", "name": "Fonar Corporation Common Stock", - "lastsale": "$15.20", - "netchange": "-0.29", - "pctchange": "-1.872%", - "volume": "16644", - "marketCap": "106770743.00", + "lastsale": "$15.26", + "netchange": "0.06", + "pctchange": "0.395%", + "volume": "7032", + "marketCap": "107192207.00", "country": "United States", "ipoyear": "1981", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -18818,11 +18734,11 @@ { "symbol": "FORA", "name": "Forian Inc. Common Stock", - "lastsale": "$2.06", - "netchange": "0.02", - "pctchange": "0.98%", - "volume": "7058", - "marketCap": "64088382.00", + "lastsale": "$2.04", + "netchange": "-0.02", + "pctchange": "-0.971%", + "volume": "23878", + "marketCap": "63466165.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -18832,24 +18748,38 @@ { "symbol": "FORD", "name": "Forward Industries Inc. Common Stock", - "lastsale": "$3.52", - "netchange": "-0.10", - "pctchange": "-2.762%", - "volume": "49101", - "marketCap": "3875763.00", + "lastsale": "$3.59", + "netchange": "0.07", + "pctchange": "1.989%", + "volume": "5865", + "marketCap": "3952838.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", "sector": "Industrials", "url": "/market-activity/stocks/ford" }, + { + "symbol": "FORL", + "name": "Four Leaf Acquisition Corporation Class A Common Stock", + "lastsale": "$11.03", + "netchange": "0.02", + "pctchange": "0.182%", + "volume": "1245", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/forl" + }, { "symbol": "FORLW", "name": "Four Leaf Acquisition Corporation Warrants", - "lastsale": "$0.0699", - "netchange": "0.0098", - "pctchange": "16.306%", - "volume": "101", + "lastsale": "$0.07", + "netchange": "0.0001", + "pctchange": "0.143%", + "volume": "37044", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -18860,11 +18790,11 @@ { "symbol": "FORM", "name": "FormFactor Inc. FormFactor Inc. Common Stock", - "lastsale": "$37.98", - "netchange": "-5.83", - "pctchange": "-13.307%", - "volume": "2219926", - "marketCap": "2939249108.00", + "lastsale": "$38.75", + "netchange": "0.77", + "pctchange": "2.027%", + "volume": "979284", + "marketCap": "2998838940.00", "country": "United States", "ipoyear": "2003", "industry": "Semiconductors", @@ -18874,11 +18804,11 @@ { "symbol": "FORR", "name": "Forrester Research Inc. Common Stock", - "lastsale": "$14.67", - "netchange": "-0.39", - "pctchange": "-2.59%", - "volume": "73919", - "marketCap": "279610200.00", + "lastsale": "$14.59", + "netchange": "-0.08", + "pctchange": "-0.545%", + "volume": "71265", + "marketCap": "278085400.00", "country": "United States", "ipoyear": "1996", "industry": "Diversified Commercial Services", @@ -18888,11 +18818,11 @@ { "symbol": "FORTY", "name": "Formula Systems (1985) Ltd. American Depositary Shares", - "lastsale": "$85.20", - "netchange": "-1.79", - "pctchange": "-2.058%", - "volume": "3861", - "marketCap": "1305065228.00", + "lastsale": "$84.44", + "netchange": "-0.76", + "pctchange": "-0.892%", + "volume": "112", + "marketCap": "1293423801.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -18902,11 +18832,11 @@ { "symbol": "FOSL", "name": "Fossil Group Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "337881", - "marketCap": "67480565.00", + "lastsale": "$1.28", + "netchange": "0.01", + "pctchange": "0.787%", + "volume": "659204", + "marketCap": "68011908.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -18916,11 +18846,11 @@ { "symbol": "FOSLL", "name": "Fossil Group Inc. 7% Senior Notes due 2026", - "lastsale": "$13.55", - "netchange": "-0.19", - "pctchange": "-1.383%", - "volume": "7263", - "marketCap": "719969806.00", + "lastsale": "$13.61", + "netchange": "0.06", + "pctchange": "0.443%", + "volume": "1541", + "marketCap": "723157864.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -18930,11 +18860,11 @@ { "symbol": "FOX", "name": "Fox Corporation Class B Common Stock", - "lastsale": "$38.96", - "netchange": "0.01", - "pctchange": "0.026%", - "volume": "714131", - "marketCap": "17930460595.00", + "lastsale": "$38.89", + "netchange": "-0.07", + "pctchange": "-0.18%", + "volume": "873830", + "marketCap": "17898244675.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -18944,11 +18874,11 @@ { "symbol": "FOXA", "name": "Fox Corporation Class A Common Stock", - "lastsale": "$42.00", - "netchange": "-0.03", - "pctchange": "-0.071%", - "volume": "2729947", - "marketCap": "19329551976.00", + "lastsale": "$41.88", + "netchange": "-0.12", + "pctchange": "-0.286%", + "volume": "2934355", + "marketCap": "19274324685.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -18958,11 +18888,11 @@ { "symbol": "FOXF", "name": "Fox Factory Holding Corp. Common Stock", - "lastsale": "$35.99", - "netchange": "-1.06", - "pctchange": "-2.861%", - "volume": "723434", - "marketCap": "1500178764.00", + "lastsale": "$34.02", + "netchange": "-1.97", + "pctchange": "-5.474%", + "volume": "3211544", + "marketCap": "1418062838.00", "country": "United States", "ipoyear": "2013", "industry": "Motor Vehicles", @@ -18972,11 +18902,11 @@ { "symbol": "FOXX", "name": "Foxx Development Holdings Inc. Common Stock", - "lastsale": "$8.10", - "netchange": "0.40", - "pctchange": "5.195%", - "volume": "66686", - "marketCap": "58972836.00", + "lastsale": "$7.72", + "netchange": "-0.38", + "pctchange": "-4.691%", + "volume": "30566", + "marketCap": "56206209.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -18989,7 +18919,7 @@ "lastsale": "$0.2899", "netchange": "0.00", "pctchange": "0.00%", - "volume": "122", + "volume": "52", "marketCap": "2110645.00", "country": "United States", "ipoyear": "", @@ -19000,11 +18930,11 @@ { "symbol": "FPAY", "name": "FlexShopper Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "-0.14", - "pctchange": "-10.145%", - "volume": "467511", - "marketCap": "26808743.00", + "lastsale": "$1.165", + "netchange": "-0.075", + "pctchange": "-6.048%", + "volume": "125515", + "marketCap": "25187246.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -19014,11 +18944,11 @@ { "symbol": "FRAF", "name": "Franklin Financial Services Corporation Common Stock", - "lastsale": "$32.68", - "netchange": "0.07", - "pctchange": "0.215%", - "volume": "4921", - "marketCap": "144082885.00", + "lastsale": "$32.77", + "netchange": "0.41", + "pctchange": "1.267%", + "volume": "706", + "marketCap": "144479686.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19028,11 +18958,11 @@ { "symbol": "FRBA", "name": "First Bank Common Stock", - "lastsale": "$14.16", - "netchange": "-0.24", - "pctchange": "-1.667%", - "volume": "32952", - "marketCap": "355903146.00", + "lastsale": "$14.00", + "netchange": "-0.16", + "pctchange": "-1.13%", + "volume": "44291", + "marketCap": "351881642.00", "country": "United States", "ipoyear": "2013", "industry": "Commercial Banks", @@ -19042,11 +18972,11 @@ { "symbol": "FRES", "name": "Fresh2 Group Limited American Depositary Shares", - "lastsale": "$1.61", - "netchange": "0.03", - "pctchange": "1.899%", - "volume": "6100", - "marketCap": "3944500.00", + "lastsale": "$2.04", + "netchange": "0.43", + "pctchange": "26.708%", + "volume": "112818", + "marketCap": "4998000.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -19056,11 +18986,11 @@ { "symbol": "FRGT", "name": "Freight Technologies Inc. Ordinary Shares", - "lastsale": "$1.60", - "netchange": "-0.14", - "pctchange": "-8.046%", - "volume": "78136", - "marketCap": "2294080.00", + "lastsale": "$1.63", + "netchange": "0.03", + "pctchange": "1.875%", + "volume": "55032", + "marketCap": "2337094.00", "country": "United States", "ipoyear": "2017", "industry": "Professional Services", @@ -19070,25 +19000,53 @@ { "symbol": "FRHC", "name": "Freedom Holding Corp. Common Stock", - "lastsale": "$108.40", - "netchange": "-2.67", - "pctchange": "-2.404%", - "volume": "123980", - "marketCap": "6584829327.00", + "lastsale": "$106.46", + "netchange": "-1.94", + "pctchange": "-1.79%", + "volume": "41587", + "marketCap": "6466982751.00", "country": "Kazakhstan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", "sector": "Finance", "url": "/market-activity/stocks/frhc" }, + { + "symbol": "FRLA", + "name": "Fortune Rise Acquisition Corporation Class A Common Stock", + "lastsale": "$11.44", + "netchange": "0.0899", + "pctchange": "0.792%", + "volume": "560", + "marketCap": "147395820.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Finance: Consumer Services", + "sector": "Finance", + "url": "/market-activity/stocks/frla" + }, + { + "symbol": "FRLAW", + "name": "Fortune Rise Acquisition Corporation Warrant", + "lastsale": "$0.0198", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5172", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Finance: Consumer Services", + "sector": "Finance", + "url": "/market-activity/stocks/frlaw" + }, { "symbol": "FRME", "name": "First Merchants Corporation Common Stock", - "lastsale": "$37.05", - "netchange": "-0.68", - "pctchange": "-1.802%", - "volume": "364254", - "marketCap": "2167681275.00", + "lastsale": "$36.99", + "netchange": "-0.06", + "pctchange": "-0.162%", + "volume": "243566", + "marketCap": "2164170860.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19098,11 +19056,11 @@ { "symbol": "FRMEP", "name": "First Merchants Corporation Depository Shares", - "lastsale": "$25.8928", - "netchange": "0.4688", - "pctchange": "1.844%", - "volume": "65", - "marketCap": "1514907900.00", + "lastsale": "$25.90", + "netchange": "0.0072", + "pctchange": "0.028%", + "volume": "165", + "marketCap": "1515329150.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19112,11 +19070,11 @@ { "symbol": "FROG", "name": "JFrog Ltd. Ordinary Shares", - "lastsale": "$29.18", - "netchange": "-0.19", - "pctchange": "-0.647%", - "volume": "799291", - "marketCap": "3222199983.00", + "lastsale": "$29.83", + "netchange": "0.65", + "pctchange": "2.228%", + "volume": "720641", + "marketCap": "3293976199.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -19127,9 +19085,9 @@ "symbol": "FRPH", "name": "FRP Holdings Inc. Common Stock", "lastsale": "$29.00", - "netchange": "-0.16", - "pctchange": "-0.549%", - "volume": "13414", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16415", "marketCap": "551883746.00", "country": "United States", "ipoyear": "", @@ -19140,11 +19098,11 @@ { "symbol": "FRPT", "name": "Freshpet Inc. Common Stock", - "lastsale": "$132.54", - "netchange": "-1.49", - "pctchange": "-1.112%", - "volume": "423640", - "marketCap": "6425940796.00", + "lastsale": "$133.69", + "netchange": "1.15", + "pctchange": "0.868%", + "volume": "753632", + "marketCap": "6481696281.00", "country": "United States", "ipoyear": "2014", "industry": "Packaged Foods", @@ -19154,11 +19112,11 @@ { "symbol": "FRSH", "name": "Freshworks Inc. Class A Common Stock", - "lastsale": "$11.70", - "netchange": "-0.17", - "pctchange": "-1.432%", - "volume": "4756055", - "marketCap": "3534462407.00", + "lastsale": "$12.05", + "netchange": "0.35", + "pctchange": "2.991%", + "volume": "3554950", + "marketCap": "3640194188.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -19168,11 +19126,11 @@ { "symbol": "FRST", "name": "Primis Financial Corp. Common Stock", - "lastsale": "$11.23", - "netchange": "-0.29", - "pctchange": "-2.517%", - "volume": "100141", - "marketCap": "277636303.00", + "lastsale": "$11.22", + "netchange": "-0.01", + "pctchange": "-0.089%", + "volume": "73396", + "marketCap": "277389075.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -19182,11 +19140,11 @@ { "symbol": "FRSX", "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares", - "lastsale": "$0.6106", - "netchange": "-0.0428", - "pctchange": "-6.55%", - "volume": "81420", - "marketCap": "9358016.00", + "lastsale": "$0.6086", + "netchange": "-0.002", + "pctchange": "-0.328%", + "volume": "79434", + "marketCap": "9327364.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -19196,11 +19154,11 @@ { "symbol": "FSBC", "name": "Five Star Bancorp Common Stock", - "lastsale": "$30.08", - "netchange": "-1.18", - "pctchange": "-3.775%", - "volume": "49910", - "marketCap": "641293057.00", + "lastsale": "$30.19", + "netchange": "0.11", + "pctchange": "0.366%", + "volume": "61205", + "marketCap": "643638211.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -19210,11 +19168,11 @@ { "symbol": "FSBW", "name": "FS Bancorp Inc. Common Stock", - "lastsale": "$43.76", - "netchange": "-1.21", - "pctchange": "-2.691%", - "volume": "6567", - "marketCap": "339041978.00", + "lastsale": "$42.90", + "netchange": "-0.86", + "pctchange": "-1.965%", + "volume": "12805", + "marketCap": "332378904.00", "country": "United States", "ipoyear": "2012", "industry": "Banks", @@ -19224,11 +19182,11 @@ { "symbol": "FSEA", "name": "First Seacoast Bancorp Inc. Common Stock", - "lastsale": "$9.17", - "netchange": "0.08", - "pctchange": "0.88%", - "volume": "21284", - "marketCap": "43839606.00", + "lastsale": "$9.1542", + "netchange": "-0.0158", + "pctchange": "-0.172%", + "volume": "9778", + "marketCap": "43764070.00", "country": "United States", "ipoyear": "2019", "industry": "Savings Institutions", @@ -19238,11 +19196,11 @@ { "symbol": "FSFG", "name": "First Savings Financial Group Inc. Common Stock", - "lastsale": "$26.99", - "netchange": "-0.01", - "pctchange": "-0.037%", - "volume": "10959", - "marketCap": "185789875.00", + "lastsale": "$26.90", + "netchange": "-0.09", + "pctchange": "-0.333%", + "volume": "27800", + "marketCap": "185170346.00", "country": "United States", "ipoyear": "2008", "industry": "Savings Institutions", @@ -19250,41 +19208,41 @@ "url": "/market-activity/stocks/fsfg" }, { - "symbol": "FSHP", - "name": "Flag Ship Acquisition Corp. Ordinary Shares", - "lastsale": "$10.06", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "1001", + "symbol": "FSHPR", + "name": "Flag Ship Acquisition Corp. Right", + "lastsale": "$0.18", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "30", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", "industry": "", "sector": "", - "url": "/market-activity/stocks/fshp" + "url": "/market-activity/stocks/fshpr" }, { - "symbol": "FSHPR", - "name": "Flag Ship Acquisition Corp. Right", - "lastsale": "$0.18", - "netchange": "-0.015", - "pctchange": "-7.692%", - "volume": "1110", + "symbol": "FSHPU", + "name": "Flag Ship Acquisition Corp. Unit", + "lastsale": "$10.50", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "54", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", "industry": "", "sector": "", - "url": "/market-activity/stocks/fshpr" + "url": "/market-activity/stocks/fshpu" }, { "symbol": "FSLR", "name": "First Solar Inc. Common Stock", - "lastsale": "$194.48", - "netchange": "-3.02", - "pctchange": "-1.529%", - "volume": "2856445", - "marketCap": "20820587719.00", + "lastsale": "$204.94", + "netchange": "10.46", + "pctchange": "5.378%", + "volume": "2837183", + "marketCap": "21940411596.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -19294,11 +19252,11 @@ { "symbol": "FSTR", "name": "L.B. Foster Company Common Stock", - "lastsale": "$18.85", - "netchange": "-0.83", - "pctchange": "-4.217%", - "volume": "75789", - "marketCap": "206415266.00", + "lastsale": "$19.04", + "netchange": "0.19", + "pctchange": "1.008%", + "volume": "23541", + "marketCap": "208495844.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -19308,11 +19266,11 @@ { "symbol": "FSUN", "name": "FirstSun Capital Bancorp Common Stock", - "lastsale": "$36.58", - "netchange": "-0.52", - "pctchange": "-1.402%", - "volume": "23394", - "marketCap": "1011057336.00", + "lastsale": "$35.70", + "netchange": "-0.88", + "pctchange": "-2.406%", + "volume": "30735", + "marketCap": "986734470.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19322,11 +19280,11 @@ { "symbol": "FSV", "name": "FirstService Corporation Common Shares", - "lastsale": "$185.17", - "netchange": "-2.99", - "pctchange": "-1.589%", - "volume": "110182", - "marketCap": "8335666234.00", + "lastsale": "$187.19", + "netchange": "2.02", + "pctchange": "1.091%", + "volume": "67433", + "marketCap": "8426599138.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -19336,11 +19294,11 @@ { "symbol": "FTAI", "name": "FTAI Aviation Ltd. Common Stock", - "lastsale": "$134.44", - "netchange": "-10.86", - "pctchange": "-7.474%", - "volume": "2465250", - "marketCap": "13741300885.00", + "lastsale": "$142.46", + "netchange": "8.02", + "pctchange": "5.965%", + "volume": "2497460", + "marketCap": "14561036329.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19350,11 +19308,11 @@ { "symbol": "FTAIM", "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$26.9292", - "netchange": "-0.1208", - "pctchange": "-0.447%", - "volume": "5464", - "marketCap": "2752471287.00", + "lastsale": "$26.549", + "netchange": "-0.3802", + "pctchange": "-1.412%", + "volume": "7317", + "marketCap": "2713610512.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19364,11 +19322,11 @@ { "symbol": "FTAIN", "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$26.29", - "netchange": "0.42", - "pctchange": "1.624%", - "volume": "10842", - "marketCap": "2687137759.00", + "lastsale": "$26.04", + "netchange": "-0.25", + "pctchange": "-0.951%", + "volume": "4821", + "marketCap": "2661584908.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19378,11 +19336,11 @@ { "symbol": "FTAIO", "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$25.42", - "netchange": "-0.48", - "pctchange": "-1.853%", - "volume": "55901", - "marketCap": "2598213839.00", + "lastsale": "$25.41", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "4678", + "marketCap": "2597191725.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19392,11 +19350,11 @@ { "symbol": "FTCI", "name": "FTC Solar Inc. Common Stock", - "lastsale": "$0.5283", - "netchange": "-0.0071", - "pctchange": "-1.326%", - "volume": "606666", - "marketCap": "67287769.00", + "lastsale": "$0.5627", + "netchange": "0.0344", + "pctchange": "6.511%", + "volume": "811768", + "marketCap": "71669180.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -19406,11 +19364,11 @@ { "symbol": "FTDR", "name": "Frontdoor Inc. Common Stock", - "lastsale": "$49.69", - "netchange": "-1.88", - "pctchange": "-3.646%", - "volume": "582487", - "marketCap": "3802504144.00", + "lastsale": "$49.52", + "netchange": "-0.17", + "pctchange": "-0.342%", + "volume": "582211", + "marketCap": "3789494973.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -19420,11 +19378,11 @@ { "symbol": "FTEK", "name": "Fuel Tech Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "52944", - "marketCap": "31629521.00", + "lastsale": "$1.02", + "netchange": "-0.01", + "pctchange": "-0.971%", + "volume": "34032", + "marketCap": "31322438.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -19434,11 +19392,11 @@ { "symbol": "FTEL", "name": "Fitell Corporation Ordinary Shares", - "lastsale": "$32.12", - "netchange": "-1.89", - "pctchange": "-5.557%", - "volume": "69854", - "marketCap": "645612000.00", + "lastsale": "$30.46", + "netchange": "-1.66", + "pctchange": "-5.168%", + "volume": "67034", + "marketCap": "612246000.00", "country": "Australia", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -19448,11 +19406,11 @@ { "symbol": "FTFT", "name": "Future FinTech Group Inc. Common Stock", - "lastsale": "$0.3106", - "netchange": "-0.0154", - "pctchange": "-4.724%", - "volume": "74062", - "marketCap": "6317355.00", + "lastsale": "$0.3111", + "netchange": "0.0005", + "pctchange": "0.161%", + "volume": "68085", + "marketCap": "6327524.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -19462,11 +19420,11 @@ { "symbol": "FTHM", "name": "Fathom Holdings Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "-0.07", - "pctchange": "-2.622%", - "volume": "18635", - "marketCap": "54620485.00", + "lastsale": "$2.55", + "netchange": "-0.05", + "pctchange": "-1.923%", + "volume": "9027", + "marketCap": "53570091.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -19476,10 +19434,10 @@ { "symbol": "FTII", "name": "FutureTech II Acquisition Corp. Class A Common Stock", - "lastsale": "$11.205", - "netchange": "-0.045", - "pctchange": "-0.40%", - "volume": "7501", + "lastsale": "$11.13", + "netchange": "-0.075", + "pctchange": "-0.669%", + "volume": "64078", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19487,28 +19445,14 @@ "sector": "Finance", "url": "/market-activity/stocks/ftii" }, - { - "symbol": "FTIIW", - "name": "FutureTech II Acquisition Corp. Warrant", - "lastsale": "$0.0329", - "netchange": "0.0052", - "pctchange": "18.773%", - "volume": "800", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/ftiiw" - }, { "symbol": "FTLF", "name": "FitLife Brands Inc. Common Stock", - "lastsale": "$31.65", - "netchange": "0.23", - "pctchange": "0.732%", - "volume": "4626", - "marketCap": "145534328.00", + "lastsale": "$31.80", + "netchange": "0.15", + "pctchange": "0.474%", + "volume": "4140", + "marketCap": "146224064.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -19518,11 +19462,11 @@ { "symbol": "FTNT", "name": "Fortinet Inc. Common Stock", - "lastsale": "$78.66", - "netchange": "-0.08", - "pctchange": "-0.102%", - "volume": "4584878", - "marketCap": "60167662100.00", + "lastsale": "$78.80", + "netchange": "0.14", + "pctchange": "0.178%", + "volume": "4055371", + "marketCap": "60274749218.00", "country": "United States", "ipoyear": "2009", "industry": "Computer peripheral equipment", @@ -19532,11 +19476,11 @@ { "symbol": "FTRE", "name": "Fortrea Holdings Inc. Common Stock", - "lastsale": "$16.82", - "netchange": "-0.33", - "pctchange": "-1.924%", - "volume": "1013065", - "marketCap": "1507072000.00", + "lastsale": "$16.85", + "netchange": "0.03", + "pctchange": "0.178%", + "volume": "1218069", + "marketCap": "1509760000.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -19546,11 +19490,11 @@ { "symbol": "FUFU", "name": "BitFuFu Inc. Class A Ordinary Shares", - "lastsale": "$4.77", - "netchange": "-0.26", - "pctchange": "-5.169%", - "volume": "63399", - "marketCap": "777043814.00", + "lastsale": "$4.75", + "netchange": "-0.02", + "pctchange": "-0.419%", + "volume": "27365", + "marketCap": "773785768.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19560,11 +19504,11 @@ { "symbol": "FUFUW", "name": "BitFuFu Inc. Warrant", - "lastsale": "$0.4702", - "netchange": "0.0001", - "pctchange": "0.021%", - "volume": "11575", - "marketCap": "76596646.00", + "lastsale": "$0.48", + "netchange": "0.0098", + "pctchange": "2.084%", + "volume": "7307", + "marketCap": "78193088.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19574,11 +19518,11 @@ { "symbol": "FULC", "name": "Fulcrum Therapeutics Inc. Common Stock", - "lastsale": "$3.16", - "netchange": "-0.08", - "pctchange": "-2.469%", - "volume": "433685", - "marketCap": "197186433.00", + "lastsale": "$3.21", + "netchange": "0.05", + "pctchange": "1.582%", + "volume": "420759", + "marketCap": "200306472.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19588,11 +19532,11 @@ { "symbol": "FULT", "name": "Fulton Financial Corporation Common Stock", - "lastsale": "$18.11", - "netchange": "-0.28", - "pctchange": "-1.523%", - "volume": "1244499", - "marketCap": "3294307229.00", + "lastsale": "$18.06", + "netchange": "-0.05", + "pctchange": "-0.276%", + "volume": "893600", + "marketCap": "3285211957.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19602,11 +19546,11 @@ { "symbol": "FULTP", "name": "Fulton Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$20.16", - "netchange": "0.08", - "pctchange": "0.398%", - "volume": "14486", - "marketCap": "3667213348.00", + "lastsale": "$19.85", + "netchange": "-0.31", + "pctchange": "-1.538%", + "volume": "14447", + "marketCap": "3610822666.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19616,11 +19560,11 @@ { "symbol": "FUNC", "name": "First United Corporation Common Stock", - "lastsale": "$31.74", - "netchange": "0.09", - "pctchange": "0.284%", - "volume": "18174", - "marketCap": "205218176.00", + "lastsale": "$31.68", + "netchange": "-0.06", + "pctchange": "-0.189%", + "volume": "13171", + "marketCap": "204830240.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19630,11 +19574,11 @@ { "symbol": "FUND", "name": "Sprott Focus Trust Inc. Common Stock", - "lastsale": "$7.735", - "netchange": "-0.0551", - "pctchange": "-0.707%", - "volume": "47189", - "marketCap": "229215563.00", + "lastsale": "$7.7401", + "netchange": "0.0051", + "pctchange": "0.066%", + "volume": "68792", + "marketCap": "229366695.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19644,11 +19588,11 @@ { "symbol": "FUSB", "name": "First US Bancshares Inc. Common Stock", - "lastsale": "$11.84", - "netchange": "0.43", - "pctchange": "3.769%", - "volume": "8148", - "marketCap": "68019474.00", + "lastsale": "$11.55", + "netchange": "-0.29", + "pctchange": "-2.449%", + "volume": "7738", + "marketCap": "66353456.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19658,11 +19602,11 @@ { "symbol": "FUTU", "name": "Futu Holdings Limited American Depositary Shares", - "lastsale": "$94.99", - "netchange": "-1.15", - "pctchange": "-1.196%", - "volume": "2240269", - "marketCap": "13089026603.00", + "lastsale": "$95.08", + "netchange": "0.09", + "pctchange": "0.095%", + "volume": "2148689", + "marketCap": "13101428039.00", "country": "Hong Kong", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -19672,11 +19616,11 @@ { "symbol": "FVCB", "name": "FVCBankcorp Inc. Common Stock", - "lastsale": "$13.025", - "netchange": "0.025", - "pctchange": "0.192%", - "volume": "10037", - "marketCap": "236874565.00", + "lastsale": "$12.94", + "netchange": "-0.085", + "pctchange": "-0.653%", + "volume": "19424", + "marketCap": "235328742.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19687,9 +19631,9 @@ "symbol": "FVNNU", "name": "Future Vision II Acquisition Corporation Units", "lastsale": "$10.07", - "netchange": "0.01", - "pctchange": "0.099%", - "volume": "306", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "27750", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -19700,11 +19644,11 @@ { "symbol": "FWONA", "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock", - "lastsale": "$74.24", - "netchange": "-0.47", - "pctchange": "-0.629%", - "volume": "51085", - "marketCap": "17537671398.00", + "lastsale": "$74.78", + "netchange": "0.54", + "pctchange": "0.727%", + "volume": "66824", + "marketCap": "17665235280.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -19714,11 +19658,11 @@ { "symbol": "FWONK", "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock", - "lastsale": "$79.84", - "netchange": "-0.82", - "pctchange": "-1.017%", - "volume": "1053183", - "marketCap": "18860556094.00", + "lastsale": "$80.65", + "netchange": "0.81", + "pctchange": "1.015%", + "volume": "763438", + "marketCap": "19051901917.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -19728,11 +19672,11 @@ { "symbol": "FWRD", "name": "Forward Air Corporation Common Stock", - "lastsale": "$35.33", - "netchange": "-1.95", - "pctchange": "-5.231%", - "volume": "697574", - "marketCap": "978638032.00", + "lastsale": "$34.24", + "netchange": "-1.09", + "pctchange": "-3.085%", + "volume": "945958", + "marketCap": "948445124.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -19742,11 +19686,11 @@ { "symbol": "FWRG", "name": "First Watch Restaurant Group Inc. Common Stock", - "lastsale": "$16.995", - "netchange": "0.165", - "pctchange": "0.98%", - "volume": "364433", - "marketCap": "1026748217.00", + "lastsale": "$17.17", + "netchange": "0.175", + "pctchange": "1.03%", + "volume": "316816", + "marketCap": "1037320794.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -19756,11 +19700,11 @@ { "symbol": "FXNC", "name": "First National Corporation Common Stock", - "lastsale": "$21.18", - "netchange": "0.03", - "pctchange": "0.142%", - "volume": "7137", - "marketCap": "133018999.00", + "lastsale": "$21.25", + "netchange": "0.07", + "pctchange": "0.331%", + "volume": "2518", + "marketCap": "133458628.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19770,11 +19714,11 @@ { "symbol": "FYBR", "name": "Frontier Communications Parent Inc. Common Stock", - "lastsale": "$35.73", - "netchange": "-0.20", - "pctchange": "-0.557%", - "volume": "1559878", - "marketCap": "8896055400.00", + "lastsale": "$36.14", + "netchange": "0.41", + "pctchange": "1.147%", + "volume": "3245121", + "marketCap": "8998137200.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -19784,11 +19728,11 @@ { "symbol": "GABC", "name": "German American Bancorp Inc. Common Stock", - "lastsale": "$40.49", - "netchange": "-0.78", - "pctchange": "-1.89%", - "volume": "54374", - "marketCap": "1201721578.00", + "lastsale": "$40.34", + "netchange": "-0.15", + "pctchange": "-0.37%", + "volume": "78195", + "marketCap": "1197269658.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19798,11 +19742,11 @@ { "symbol": "GAIA", "name": "Gaia Inc. Class A Common Stock", - "lastsale": "$5.33", - "netchange": "-0.11", - "pctchange": "-2.022%", - "volume": "7176", - "marketCap": "125078801.00", + "lastsale": "$5.41", + "netchange": "0.08", + "pctchange": "1.501%", + "volume": "6663", + "marketCap": "126956156.00", "country": "United States", "ipoyear": "1999", "industry": "Movies/Entertainment", @@ -19812,11 +19756,11 @@ { "symbol": "GAIN", "name": "Gladstone Investment Corporation Business Development Company", - "lastsale": "$13.64", - "netchange": "-0.12", - "pctchange": "-0.872%", - "volume": "153975", - "marketCap": "500433418.00", + "lastsale": "$13.49", + "netchange": "-0.15", + "pctchange": "-1.10%", + "volume": "155820", + "marketCap": "494930118.00", "country": "United States", "ipoyear": "2005", "industry": "Finance: Consumer Services", @@ -19826,11 +19770,11 @@ { "symbol": "GAINL", "name": "Gladstone Investment Corporation 8.00% Notes due 2028", - "lastsale": "$25.9499", - "netchange": "0.1699", - "pctchange": "0.659%", - "volume": "1630", - "marketCap": "952067240.00", + "lastsale": "$25.8264", + "netchange": "-0.1235", + "pctchange": "-0.476%", + "volume": "1574", + "marketCap": "947536189.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19840,11 +19784,11 @@ { "symbol": "GAINN", "name": "Gladstone Investment Corporation 5.00% Notes Due 2026", - "lastsale": "$24.40", - "netchange": "-0.10", - "pctchange": "-0.408%", - "volume": "32472", - "marketCap": "895203475.00", + "lastsale": "$24.61", + "netchange": "0.21", + "pctchange": "0.861%", + "volume": "6092", + "marketCap": "902908095.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19854,11 +19798,11 @@ { "symbol": "GAINZ", "name": "Gladstone Investment Corporation 4.875% Notes due 2028", - "lastsale": "$22.90", - "netchange": "-0.40", - "pctchange": "-1.717%", - "volume": "32351", - "marketCap": "840170474.00", + "lastsale": "$23.23", + "netchange": "0.33", + "pctchange": "1.441%", + "volume": "1315", + "marketCap": "852277734.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19868,11 +19812,11 @@ { "symbol": "GALT", "name": "Galectin Therapeutics Inc. Common Stock", - "lastsale": "$2.47", - "netchange": "-0.05", - "pctchange": "-1.984%", - "volume": "114854", - "marketCap": "153826969.00", + "lastsale": "$2.50", + "netchange": "0.03", + "pctchange": "1.215%", + "volume": "110177", + "marketCap": "155695313.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19882,11 +19826,11 @@ { "symbol": "GAMB", "name": "Gambling.com Group Limited Ordinary Shares", - "lastsale": "$9.63", - "netchange": "-0.19", - "pctchange": "-1.935%", - "volume": "93197", - "marketCap": "358453147.00", + "lastsale": "$9.52", + "netchange": "-0.11", + "pctchange": "-1.142%", + "volume": "92075", + "marketCap": "354358666.00", "country": "Jersey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -19896,11 +19840,11 @@ { "symbol": "GAME", "name": "GameSquare Holdings Inc. Common Stock", - "lastsale": "$0.7713", - "netchange": "-0.0407", - "pctchange": "-5.012%", - "volume": "191194", - "marketCap": "23418636.00", + "lastsale": "$0.772", + "netchange": "0.0007", + "pctchange": "0.091%", + "volume": "173355", + "marketCap": "23439890.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -19910,11 +19854,11 @@ { "symbol": "GAN", "name": "GAN Limited Ordinary Shares", - "lastsale": "$1.79", - "netchange": "-0.01", - "pctchange": "-0.556%", - "volume": "53808", - "marketCap": "81396450.00", + "lastsale": "$1.80", + "netchange": "0.01", + "pctchange": "0.559%", + "volume": "105261", + "marketCap": "81851179.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -19924,11 +19868,11 @@ { "symbol": "GANX", "name": "Gain Therapeutics Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.32", - "pctchange": "14.679%", - "volume": "478781", - "marketCap": "63838650.00", + "lastsale": "$2.32", + "netchange": "-0.18", + "pctchange": "-7.20%", + "volume": "351199", + "marketCap": "59242267.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19952,11 +19896,11 @@ { "symbol": "GASS", "name": "StealthGas Inc. Common Stock", - "lastsale": "$5.76", - "netchange": "-0.04", - "pctchange": "-0.69%", - "volume": "111618", - "marketCap": "208179798.00", + "lastsale": "$5.67", + "netchange": "-0.09", + "pctchange": "-1.563%", + "volume": "122526", + "marketCap": "204926988.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -19967,9 +19911,9 @@ "symbol": "GATE", "name": "Marblegate Acquisition Corp. Class A Common Stock", "lastsale": "$11.19", - "netchange": "0.0399", - "pctchange": "0.358%", - "volume": "696", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -19980,11 +19924,11 @@ { "symbol": "GAUZ", "name": "Gauzy Ltd. Ordinary Shares", - "lastsale": "$9.66", - "netchange": "-0.27", - "pctchange": "-2.719%", - "volume": "28058", - "marketCap": "184065591.00", + "lastsale": "$8.95", + "netchange": "-0.71", + "pctchange": "-7.35%", + "volume": "55695", + "marketCap": "170536961.00", "country": "Israel", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -19995,9 +19939,9 @@ "symbol": "GBBK", "name": "Global Blockchain Acquisition Corp. Common Stock", "lastsale": "$11.09", - "netchange": "0.05", - "pctchange": "0.453%", - "volume": "2083", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "294", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20019,28 +19963,14 @@ "sector": "Finance", "url": "/market-activity/stocks/gbbkr" }, - { - "symbol": "GBBKW", - "name": "Global Blockchain Acquisition Corp. Warrant", - "lastsale": "$0.0173", - "netchange": "0.0053", - "pctchange": "44.167%", - "volume": "126746", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/gbbkw" - }, { "symbol": "GBDC", "name": "Golub Capital BDC Inc. Common Stock", - "lastsale": "$15.14", - "netchange": "-0.14", - "pctchange": "-0.916%", - "volume": "1107440", - "marketCap": "4006181108.00", + "lastsale": "$15.08", + "netchange": "-0.06", + "pctchange": "-0.396%", + "volume": "1294381", + "marketCap": "3990304564.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -20050,11 +19980,11 @@ { "symbol": "GBIO", "name": "Generation Bio Co. Common Stock", - "lastsale": "$2.18", - "netchange": "-0.17", - "pctchange": "-7.234%", - "volume": "90181", - "marketCap": "145495762.00", + "lastsale": "$2.21", + "netchange": "0.03", + "pctchange": "1.376%", + "volume": "78256", + "marketCap": "147497997.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20064,11 +19994,11 @@ { "symbol": "GCBC", "name": "Greene County Bancorp Inc. Common Stock", - "lastsale": "$28.00", - "netchange": "-0.44", - "pctchange": "-1.547%", - "volume": "9667", - "marketCap": "476751184.00", + "lastsale": "$27.95", + "netchange": "-0.05", + "pctchange": "-0.179%", + "volume": "8284", + "marketCap": "475899843.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -20078,11 +20008,11 @@ { "symbol": "GCMG", "name": "GCM Grosvenor Inc. Class A Common Stock", - "lastsale": "$11.54", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "106613", - "marketCap": "2178860938.00", + "lastsale": "$11.50", + "netchange": "-0.04", + "pctchange": "-0.347%", + "volume": "119924", + "marketCap": "2171308560.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -20106,11 +20036,11 @@ { "symbol": "GCT", "name": "GigaCloud Technology Inc Class A Ordinary Shares", - "lastsale": "$22.77", - "netchange": "-1.73", - "pctchange": "-7.061%", - "volume": "914105", - "marketCap": "941833096.00", + "lastsale": "$22.71", + "netchange": "-0.06", + "pctchange": "-0.264%", + "volume": "662004", + "marketCap": "939351323.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -20120,11 +20050,11 @@ { "symbol": "GCTK", "name": "GlucoTrack Inc. Common Stock", - "lastsale": "$1.68", - "netchange": "-0.11", - "pctchange": "-6.145%", - "volume": "11064", - "marketCap": "9203772.00", + "lastsale": "$1.74", + "netchange": "0.06", + "pctchange": "3.571%", + "volume": "2064", + "marketCap": "9532479.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -20134,11 +20064,11 @@ { "symbol": "GDC", "name": "GD Culture Group Limited Common Stock", - "lastsale": "$1.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "191725", - "marketCap": "15121898.00", + "lastsale": "$1.49", + "netchange": "-0.06", + "pctchange": "-3.871%", + "volume": "211595", + "marketCap": "14536534.00", "country": "China", "ipoyear": "2015", "industry": "Steel/Iron Ore", @@ -20148,11 +20078,11 @@ { "symbol": "GDEN", "name": "Golden Entertainment Inc. Common Stock", - "lastsale": "$29.375", - "netchange": "-0.755", - "pctchange": "-2.506%", - "volume": "120999", - "marketCap": "831739319.00", + "lastsale": "$29.39", + "netchange": "0.015", + "pctchange": "0.051%", + "volume": "155385", + "marketCap": "832164037.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -20162,11 +20092,11 @@ { "symbol": "GDEV", "name": "GDEV Inc. Ordinary Shares", - "lastsale": "$34.47", - "netchange": "-1.03", - "pctchange": "-2.901%", - "volume": "9513", - "marketCap": "624126746.00", + "lastsale": "$28.75", + "netchange": "-5.72", + "pctchange": "-16.594%", + "volume": "9030", + "marketCap": "520558281.00", "country": "Cyprus", "ipoyear": "", "industry": "EDP Services", @@ -20190,11 +20120,11 @@ { "symbol": "GDHG", "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$2.05", - "netchange": "-0.20", - "pctchange": "-8.889%", - "volume": "104272", - "marketCap": "8058550.00", + "lastsale": "$2.08", + "netchange": "0.03", + "pctchange": "1.463%", + "volume": "54052", + "marketCap": "8176480.00", "country": "China", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -20204,11 +20134,11 @@ { "symbol": "GDRX", "name": "GoodRx Holdings Inc. Class A Common Stock", - "lastsale": "$6.12", - "netchange": "-0.26", - "pctchange": "-4.075%", - "volume": "599631", - "marketCap": "2322252580.00", + "lastsale": "$6.19", + "netchange": "0.07", + "pctchange": "1.144%", + "volume": "951241", + "marketCap": "2348814293.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -20218,39 +20148,25 @@ { "symbol": "GDS", "name": "GDS Holdings Limited ADS", - "lastsale": "$21.91", - "netchange": "0.05", - "pctchange": "0.229%", - "volume": "856817", - "marketCap": "4259251701.00", + "lastsale": "$20.84", + "netchange": "-1.07", + "pctchange": "-4.884%", + "volume": "908928", + "marketCap": "4051246255.00", "country": "China", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", "sector": "Technology", "url": "/market-activity/stocks/gds" }, - { - "symbol": "GDST", - "name": "Goldenstone Acquisition Limited Common Stock", - "lastsale": "$11.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/gdst" - }, { "symbol": "GDTC", "name": "CytoMed Therapeutics Limited Ordinary Shares", - "lastsale": "$2.41", - "netchange": "0.1844", - "pctchange": "8.285%", - "volume": "5716", - "marketCap": "27811400.00", + "lastsale": "$2.305", + "netchange": "-0.105", + "pctchange": "-4.357%", + "volume": "1476", + "marketCap": "26599700.00", "country": "Singapore", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20260,11 +20176,11 @@ { "symbol": "GDYN", "name": "Grid Dynamics Holdings Inc. Class A Common Stock", - "lastsale": "$15.92", - "netchange": "-0.01", - "pctchange": "-0.063%", - "volume": "624997", - "marketCap": "1220538751.00", + "lastsale": "$15.24", + "netchange": "-0.68", + "pctchange": "-4.271%", + "volume": "957641", + "marketCap": "1168405187.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -20274,11 +20190,11 @@ { "symbol": "GECC", "name": "Great Elm Capital Corp. Common Stock", - "lastsale": "$9.68", - "netchange": "-0.35", - "pctchange": "-3.49%", - "volume": "20349", - "marketCap": "73586973.00", + "lastsale": "$9.77", + "netchange": "0.09", + "pctchange": "0.93%", + "volume": "11086", + "marketCap": "74271149.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -20289,9 +20205,9 @@ "symbol": "GECCH", "name": "Great Elm Capital Corp. 8.125% Notes Due 2029", "lastsale": "$25.1999", - "netchange": "0.0499", - "pctchange": "0.198%", - "volume": "5629", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1819", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20302,10 +20218,10 @@ { "symbol": "GECCI", "name": "Great Elm Capital Corp. 8.50% NOTES DUE 2029", - "lastsale": "$25.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "51", + "lastsale": "$25.42", + "netchange": "0.14", + "pctchange": "0.554%", + "volume": "982", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20316,10 +20232,10 @@ { "symbol": "GECCO", "name": "Great Elm Capital Corp. 5.875% Notes due 2026", - "lastsale": "$24.81", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "553", + "lastsale": "$24.9171", + "netchange": "0.1071", + "pctchange": "0.432%", + "volume": "1704", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20330,10 +20246,10 @@ { "symbol": "GECCZ", "name": "Great Elm Capital Corp. 8.75% Notes due 2028", - "lastsale": "$25.48", - "netchange": "0.05", - "pctchange": "0.197%", - "volume": "318", + "lastsale": "$25.59", + "netchange": "0.11", + "pctchange": "0.432%", + "volume": "580", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20344,11 +20260,11 @@ { "symbol": "GEG", "name": "Great Elm Group Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.02", - "pctchange": "1.111%", - "volume": "19168", - "marketCap": "58013019.00", + "lastsale": "$1.83", + "netchange": "0.01", + "pctchange": "0.549%", + "volume": "11047", + "marketCap": "58331772.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20358,11 +20274,11 @@ { "symbol": "GEGGL", "name": "Great Elm Group Inc. 7.25% Notes due 2027", - "lastsale": "$24.0101", - "netchange": "-0.1899", - "pctchange": "-0.785%", - "volume": "2691", - "marketCap": "765328780.00", + "lastsale": "$24.20", + "netchange": "0.1899", + "pctchange": "0.791%", + "volume": "1609", + "marketCap": "771381897.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -20372,11 +20288,11 @@ { "symbol": "GEHC", "name": "GE HealthCare Technologies Inc. Common Stock ", - "lastsale": "$87.35", - "netchange": "0.15", - "pctchange": "0.172%", - "volume": "3257362", - "marketCap": "39889447800.00", + "lastsale": "$86.95", + "netchange": "-0.40", + "pctchange": "-0.458%", + "volume": "3383318", + "marketCap": "39725105524.00", "country": "United States", "ipoyear": "", "industry": "Medical Electronics", @@ -20386,11 +20302,11 @@ { "symbol": "GELS", "name": "Gelteq Limited Ordinary Shares", - "lastsale": "$2.56", - "netchange": "0.1904", - "pctchange": "8.035%", - "volume": "57108", - "marketCap": "24161472.00", + "lastsale": "$2.48", + "netchange": "-0.08", + "pctchange": "-3.125%", + "volume": "12914", + "marketCap": "23406426.00", "country": "Australia", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20400,11 +20316,11 @@ { "symbol": "GEN", "name": "Gen Digital Inc. Common Stock", - "lastsale": "$29.11", - "netchange": "2.20", - "pctchange": "8.175%", - "volume": "10898104", - "marketCap": "17917933361.00", + "lastsale": "$28.27", + "netchange": "-0.84", + "pctchange": "-2.886%", + "volume": "4854199", + "marketCap": "17400892344.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20414,11 +20330,11 @@ { "symbol": "GENK", "name": "GEN Restaurant Group Inc. Class A Common Stock", - "lastsale": "$8.86", - "netchange": "-0.39", - "pctchange": "-4.216%", - "volume": "16245", - "marketCap": "290157398.00", + "lastsale": "$9.03", + "netchange": "0.17", + "pctchange": "1.919%", + "volume": "18289", + "marketCap": "295724752.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -20428,11 +20344,11 @@ { "symbol": "GEOS", "name": "Geospace Technologies Corporation Common Stock (Texas)", - "lastsale": "$11.20", - "netchange": "-0.40", - "pctchange": "-3.448%", - "volume": "23699", - "marketCap": "144575950.00", + "lastsale": "$11.30", + "netchange": "0.10", + "pctchange": "0.893%", + "volume": "18730", + "marketCap": "145866807.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20443,9 +20359,9 @@ "symbol": "GERN", "name": "Geron Corporation Common Stock", "lastsale": "$4.11", - "netchange": "-0.04", - "pctchange": "-0.964%", - "volume": "4650784", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8091407", "marketCap": "2477489764.00", "country": "United States", "ipoyear": "1996", @@ -20456,11 +20372,11 @@ { "symbol": "GEVO", "name": "Gevo Inc. Common Stock", - "lastsale": "$2.33", - "netchange": "-0.22", - "pctchange": "-8.627%", - "volume": "12501201", - "marketCap": "557966841.00", + "lastsale": "$2.24", + "netchange": "-0.09", + "pctchange": "-3.863%", + "volume": "7222291", + "marketCap": "536414473.00", "country": "United States", "ipoyear": "2011", "industry": "Major Chemicals", @@ -20470,11 +20386,11 @@ { "symbol": "GFAI", "name": "Guardforce AI Co. Limited Ordinary Shares", - "lastsale": "$1.05", - "netchange": "-0.06", - "pctchange": "-5.405%", - "volume": "271758", - "marketCap": "10321892.00", + "lastsale": "$1.02", + "netchange": "-0.03", + "pctchange": "-2.857%", + "volume": "235601", + "marketCap": "10026980.00", "country": "Singapore", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -20484,11 +20400,11 @@ { "symbol": "GFAIW", "name": "Guardforce AI Co. Limited Warrant", - "lastsale": "$0.1263", - "netchange": "0.017", - "pctchange": "15.554%", - "volume": "4060", - "marketCap": "1241576.00", + "lastsale": "$0.1398", + "netchange": "0.0135", + "pctchange": "10.689%", + "volume": "4500", + "marketCap": "1374286.00", "country": "Singapore", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -20498,11 +20414,11 @@ { "symbol": "GFS", "name": "GlobalFoundries Inc. Ordinary Shares", - "lastsale": "$36.50", - "netchange": "-1.62", - "pctchange": "-4.25%", - "volume": "2656244", - "marketCap": "20204508935.00", + "lastsale": "$36.63", + "netchange": "0.13", + "pctchange": "0.356%", + "volume": "1504916", + "marketCap": "20276470200.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -20512,11 +20428,11 @@ { "symbol": "GGAL", "name": "Grupo Financiero Galicia S.A. American Depositary Shares", - "lastsale": "$52.72", - "netchange": "0.46", - "pctchange": "0.88%", - "volume": "906420", - "marketCap": "7774576698.00", + "lastsale": "$51.93", + "netchange": "-0.79", + "pctchange": "-1.498%", + "volume": "889911", + "marketCap": "7658076023.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -20526,11 +20442,11 @@ { "symbol": "GGR", "name": "Gogoro Inc. Ordinary Shares", - "lastsale": "$0.4663", - "netchange": "-0.0371", - "pctchange": "-7.37%", - "volume": "984962", - "marketCap": "137591141.00", + "lastsale": "$0.4448", + "netchange": "-0.0215", + "pctchange": "-4.611%", + "volume": "1539014", + "marketCap": "131247136.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -20540,11 +20456,11 @@ { "symbol": "GGROW", "name": "Gogoro Inc. Warrant", - "lastsale": "$0.0283", - "netchange": "0.0033", - "pctchange": "13.20%", - "volume": "32908", - "marketCap": "8350481.00", + "lastsale": "$0.028", + "netchange": "-0.0003", + "pctchange": "-1.06%", + "volume": "7262", + "marketCap": "8261960.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -20554,11 +20470,11 @@ { "symbol": "GH", "name": "Guardant Health Inc. Common Stock", - "lastsale": "$21.88", - "netchange": "-1.19", - "pctchange": "-5.158%", - "volume": "1398194", - "marketCap": "2691723023.00", + "lastsale": "$23.00", + "netchange": "1.12", + "pctchange": "5.119%", + "volume": "1989159", + "marketCap": "2829507748.00", "country": "United States", "ipoyear": "2018", "industry": "Medical Specialities", @@ -20569,9 +20485,9 @@ "symbol": "GHIX", "name": "Gores Holdings IX Inc. Class A Common Stock", "lastsale": "$10.60", - "netchange": "0.005", - "pctchange": "0.047%", - "volume": "14655", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29310", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20582,10 +20498,10 @@ { "symbol": "GHIXU", "name": "Gores Holdings IX Inc. Unit", - "lastsale": "$10.58", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$10.59", + "netchange": "0.01", + "pctchange": "0.095%", + "volume": "301", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20593,28 +20509,14 @@ "sector": "Finance", "url": "/market-activity/stocks/ghixu" }, - { - "symbol": "GHIXW", - "name": "Gores Holdings IX Inc. Warrant", - "lastsale": "$0.05", - "netchange": "-0.0227", - "pctchange": "-31.224%", - "volume": "165119", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/ghixw" - }, { "symbol": "GHRS", "name": "GH Research PLC Ordinary Shares", - "lastsale": "$8.10", - "netchange": "-0.23", - "pctchange": "-2.761%", - "volume": "87107", - "marketCap": "421427975.00", + "lastsale": "$8.15", + "netchange": "0.05", + "pctchange": "0.617%", + "volume": "97309", + "marketCap": "424029382.00", "country": "Ireland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20624,11 +20526,11 @@ { "symbol": "GIFI", "name": "Gulf Island Fabrication Inc. Common Stock", - "lastsale": "$5.51", - "netchange": "0.07", - "pctchange": "1.287%", - "volume": "18901", - "marketCap": "91004984.00", + "lastsale": "$5.44", + "netchange": "-0.07", + "pctchange": "-1.27%", + "volume": "16671", + "marketCap": "89848841.00", "country": "United States", "ipoyear": "1997", "industry": "Metal Fabrications", @@ -20638,11 +20540,11 @@ { "symbol": "GIFT", "name": "Giftify Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8657", - "marketCap": "40164008.00", + "lastsale": "$1.50", + "netchange": "-0.05", + "pctchange": "-3.226%", + "volume": "10907", + "marketCap": "38868395.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -20652,10 +20554,10 @@ { "symbol": "GIG", "name": "GigCapital7 Corp. Class A Ordinary Share", - "lastsale": "$9.945", + "lastsale": "$9.95", "netchange": "0.005", "pctchange": "0.05%", - "volume": "60009", + "volume": "42364", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -20666,24 +20568,38 @@ { "symbol": "GIGGU", "name": "GigCapital7 Corp. Unit", - "lastsale": "$9.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "1555156454.00", + "lastsale": "$9.995", + "netchange": "0.015", + "pctchange": "0.15%", + "volume": "353328", + "marketCap": "1557493864.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/giggu" }, + { + "symbol": "GIGGW", + "name": "GigCapital7 Corp. Warrant", + "lastsale": "$0.0551", + "netchange": "0.0001", + "pctchange": "0.182%", + "volume": "113600", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/giggw" + }, { "symbol": "GIGM", "name": "GigaMedia Limited Ordinary Shares", "lastsale": "$1.41", - "netchange": "0.005", - "pctchange": "0.356%", - "volume": "9466", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8506", "marketCap": "15583651.00", "country": "Taiwan", "ipoyear": "", @@ -20694,11 +20610,11 @@ { "symbol": "GIII", "name": "G-III Apparel Group LTD. Common Stock", - "lastsale": "$30.28", - "netchange": "-0.77", - "pctchange": "-2.48%", - "volume": "411460", - "marketCap": "1328823992.00", + "lastsale": "$30.00", + "netchange": "-0.28", + "pctchange": "-0.925%", + "volume": "342150", + "marketCap": "1316536320.00", "country": "United States", "ipoyear": "1989", "industry": "Apparel", @@ -20708,11 +20624,11 @@ { "symbol": "GILD", "name": "Gilead Sciences Inc. Common Stock", - "lastsale": "$88.82", - "netchange": "0.53", - "pctchange": "0.60%", - "volume": "5887523", - "marketCap": "110580196634.00", + "lastsale": "$89.51", + "netchange": "0.69", + "pctchange": "0.777%", + "volume": "6484781", + "marketCap": "111439241170.00", "country": "United States", "ipoyear": "1992", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20722,11 +20638,11 @@ { "symbol": "GILT", "name": "Gilat Satellite Networks Ltd. Ordinary Shares", - "lastsale": "$5.235", - "netchange": "-0.005", - "pctchange": "-0.095%", - "volume": "158859", - "marketCap": "298479210.00", + "lastsale": "$5.26", + "netchange": "0.025", + "pctchange": "0.478%", + "volume": "118158", + "marketCap": "299904612.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -20736,11 +20652,11 @@ { "symbol": "GIPR", "name": "Generation Income Properties Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "35854", - "marketCap": "10575217.00", + "lastsale": "$1.92", + "netchange": "-0.03", + "pctchange": "-1.538%", + "volume": "11110", + "marketCap": "10412521.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20751,9 +20667,9 @@ "symbol": "GIPRW", "name": "Generation Income Properties Inc Warrant", "lastsale": "$0.2596", - "netchange": "0.0896", - "pctchange": "52.706%", - "volume": "2100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6", "marketCap": "1407860.00", "country": "United States", "ipoyear": "", @@ -20767,7 +20683,7 @@ "lastsale": "$10.57", "netchange": "0.00", "pctchange": "0.00%", - "volume": "242", + "volume": "21802", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -20792,11 +20708,11 @@ { "symbol": "GLAD", "name": "Gladstone Capital Corporation Common Stock", - "lastsale": "$24.24", - "netchange": "0.04", - "pctchange": "0.165%", - "volume": "99565", - "marketCap": "527327844.00", + "lastsale": "$24.15", + "netchange": "-0.09", + "pctchange": "-0.371%", + "volume": "98314", + "marketCap": "525369943.00", "country": "United States", "ipoyear": "2001", "industry": "Textiles", @@ -20807,9 +20723,9 @@ "symbol": "GLADZ", "name": "Gladstone Capital Corporation 7.75% Notes due 2028", "lastsale": "$25.45", - "netchange": "-0.05", - "pctchange": "-0.196%", - "volume": "2616", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17", "marketCap": "553650727.00", "country": "United States", "ipoyear": "", @@ -20820,11 +20736,11 @@ { "symbol": "GLBE", "name": "Global-E Online Ltd. Ordinary Shares", - "lastsale": "$38.44", - "netchange": "-0.55", - "pctchange": "-1.411%", - "volume": "847179", - "marketCap": "6372349254.00", + "lastsale": "$38.33", + "netchange": "-0.11", + "pctchange": "-0.286%", + "volume": "557997", + "marketCap": "6354114124.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -20834,11 +20750,11 @@ { "symbol": "GLBS", "name": "Globus Maritime Limited Common Stock", - "lastsale": "$1.705", - "netchange": "0.005", - "pctchange": "0.294%", - "volume": "8357", - "marketCap": "35092823.00", + "lastsale": "$1.68", + "netchange": "-0.025", + "pctchange": "-1.466%", + "volume": "10877", + "marketCap": "34578266.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -20848,11 +20764,11 @@ { "symbol": "GLBZ", "name": "Glen Burnie Bancorp Common Stock", - "lastsale": "$5.90", - "netchange": "0.2451", - "pctchange": "4.334%", - "volume": "1550", - "marketCap": "17114018.00", + "lastsale": "$5.50", + "netchange": "-0.40", + "pctchange": "-6.78%", + "volume": "18144", + "marketCap": "15953746.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20862,11 +20778,11 @@ { "symbol": "GLDD", "name": "Great Lakes Dredge & Dock Corporation Common Stock", - "lastsale": "$11.43", - "netchange": "-0.04", - "pctchange": "-0.349%", - "volume": "531554", - "marketCap": "767969367.00", + "lastsale": "$11.69", + "netchange": "0.26", + "pctchange": "2.275%", + "volume": "301026", + "marketCap": "785438486.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -20876,11 +20792,11 @@ { "symbol": "GLE", "name": "Global Engine Group Holding Limited Ordinary Shares", - "lastsale": "$3.74", - "netchange": "-0.06", - "pctchange": "-1.579%", - "volume": "20938", - "marketCap": "71060000.00", + "lastsale": "$3.87", + "netchange": "0.13", + "pctchange": "3.476%", + "volume": "8446", + "marketCap": "73530000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "EDP Services", @@ -20891,9 +20807,9 @@ "symbol": "GLLI", "name": "Globalink Investment Inc. Common Stock", "lastsale": "$11.44", - "netchange": "0.04", - "pctchange": "0.351%", - "volume": "9294", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -20918,11 +20834,11 @@ { "symbol": "GLMD", "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares", - "lastsale": "$3.34", - "netchange": "-0.16", - "pctchange": "-4.571%", - "volume": "148936", - "marketCap": "2149925.00", + "lastsale": "$3.24", + "netchange": "-0.10", + "pctchange": "-2.994%", + "volume": "67546", + "marketCap": "2085556.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20932,11 +20848,11 @@ { "symbol": "GLNG", "name": "Golar Lng Ltd", - "lastsale": "$36.26", - "netchange": "-0.42", - "pctchange": "-1.145%", - "volume": "642102", - "marketCap": "3766619181.00", + "lastsale": "$35.93", + "netchange": "-0.33", + "pctchange": "-0.91%", + "volume": "1269126", + "marketCap": "3732339414.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -20946,11 +20862,11 @@ { "symbol": "GLPG", "name": "Galapagos NV American Depositary Shares", - "lastsale": "$26.44", - "netchange": "-2.15", - "pctchange": "-7.52%", - "volume": "569008", - "marketCap": "1742318557.00", + "lastsale": "$26.89", + "netchange": "0.45", + "pctchange": "1.702%", + "volume": "466666", + "marketCap": "1771972239.00", "country": "Belgium", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20960,11 +20876,11 @@ { "symbol": "GLPI", "name": "Gaming and Leisure Properties Inc. Common Stock", - "lastsale": "$50.19", - "netchange": "-0.59", - "pctchange": "-1.162%", - "volume": "2030009", - "marketCap": "13771712045.00", + "lastsale": "$49.82", + "netchange": "-0.37", + "pctchange": "-0.737%", + "volume": "1296610", + "marketCap": "13670187170.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20974,11 +20890,11 @@ { "symbol": "GLRE", "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares", - "lastsale": "$13.48", - "netchange": "-0.04", - "pctchange": "-0.296%", - "volume": "99845", - "marketCap": "476129021.00", + "lastsale": "$13.50", + "netchange": "0.02", + "pctchange": "0.148%", + "volume": "51487", + "marketCap": "476835444.00", "country": "Cayman Islands", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -20988,11 +20904,11 @@ { "symbol": "GLSI", "name": "Greenwich LifeSciences Inc. Common Stock", - "lastsale": "$13.45", - "netchange": "-0.94", - "pctchange": "-6.532%", - "volume": "20626", - "marketCap": "176795583.00", + "lastsale": "$13.44", + "netchange": "-0.01", + "pctchange": "-0.074%", + "volume": "7786", + "marketCap": "176664136.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21003,9 +20919,9 @@ "symbol": "GLST", "name": "Global Star Acquisition Inc. Class A Common Stock", "lastsale": "$11.36", - "netchange": "0.18", - "pctchange": "1.61%", - "volume": "8658", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "101", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -21044,11 +20960,11 @@ { "symbol": "GLTO", "name": "Galecto Inc. Common Stock", - "lastsale": "$6.85", - "netchange": "-0.46", - "pctchange": "-6.293%", - "volume": "6752", - "marketCap": "7433675.00", + "lastsale": "$6.75", + "netchange": "-0.10", + "pctchange": "-1.46%", + "volume": "15991", + "marketCap": "7325154.00", "country": "Denmark", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21058,11 +20974,11 @@ { "symbol": "GLUE", "name": "Monte Rosa Therapeutics Inc. Common Stock", - "lastsale": "$8.50", - "netchange": "-0.72", - "pctchange": "-7.809%", - "volume": "1282459", - "marketCap": "521669004.00", + "lastsale": "$8.90", + "netchange": "0.40", + "pctchange": "4.706%", + "volume": "745700", + "marketCap": "546218134.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21072,11 +20988,11 @@ { "symbol": "GLXG", "name": "Galaxy Payroll Group Limited Ordinary Shares", - "lastsale": "$12.67", - "netchange": "0.34", - "pctchange": "2.758%", - "volume": "338515", - "marketCap": "224892500.00", + "lastsale": "$13.27", + "netchange": "0.60", + "pctchange": "4.736%", + "volume": "474562", + "marketCap": "235542500.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -21086,11 +21002,11 @@ { "symbol": "GLYC", "name": "GlycoMimetics Inc. Common Stock", - "lastsale": "$0.4069", - "netchange": "-0.0496", - "pctchange": "-10.865%", - "volume": "13574769", - "marketCap": "26238523.00", + "lastsale": "$0.3826", + "netchange": "-0.0243", + "pctchange": "-5.972%", + "volume": "3944379", + "marketCap": "24671562.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21100,11 +21016,11 @@ { "symbol": "GMAB", "name": "Genmab A/S ADS", - "lastsale": "$22.32", - "netchange": "-0.25", - "pctchange": "-1.108%", - "volume": "964928", - "marketCap": "14747836212.00", + "lastsale": "$22.56", + "netchange": "0.24", + "pctchange": "1.075%", + "volume": "1113174", + "marketCap": "14906415096.00", "country": "Denmark", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21114,11 +21030,11 @@ { "symbol": "GMGI", "name": "Golden Matrix Group Inc. Common Stock", - "lastsale": "$2.51", - "netchange": "0.18", - "pctchange": "7.725%", - "volume": "144789", - "marketCap": "303313362.00", + "lastsale": "$2.49", + "netchange": "-0.02", + "pctchange": "-0.797%", + "volume": "53138", + "marketCap": "300896523.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21128,11 +21044,11 @@ { "symbol": "GMM", "name": "Global Mofy AI Limited Class A Ordinary Shares", - "lastsale": "$0.429", - "netchange": "-0.001", - "pctchange": "-0.233%", - "volume": "4600782", - "marketCap": "12246006.00", + "lastsale": "$0.401", + "netchange": "-0.028", + "pctchange": "-6.527%", + "volume": "1577623", + "marketCap": "11446733.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Programming Data Processing", @@ -21142,11 +21058,11 @@ { "symbol": "GNFT", "name": "GENFIT S.A. American Depositary Shares", - "lastsale": "$5.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "817", - "marketCap": "291534651.00", + "lastsale": "$5.88", + "netchange": "0.03", + "pctchange": "0.513%", + "volume": "4690", + "marketCap": "293029700.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21156,11 +21072,11 @@ { "symbol": "GNLN", "name": "Greenlane Holdings Inc. Class A Common Stock", - "lastsale": "$2.69", - "netchange": "-0.35", - "pctchange": "-11.513%", - "volume": "286934", - "marketCap": "7830181.00", + "lastsale": "$2.75", + "netchange": "0.06", + "pctchange": "2.23%", + "volume": "149635", + "marketCap": "8004832.00", "country": "United States", "ipoyear": "2019", "industry": "Durable Goods", @@ -21170,11 +21086,11 @@ { "symbol": "GNLX", "name": "Genelux Corporation Common Stock", - "lastsale": "$3.22", - "netchange": "-0.11", - "pctchange": "-3.303%", - "volume": "138888", - "marketCap": "111204217.00", + "lastsale": "$3.21", + "netchange": "-0.01", + "pctchange": "-0.311%", + "volume": "63053", + "marketCap": "110858862.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21184,11 +21100,11 @@ { "symbol": "GNPX", "name": "Genprex Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.23", - "pctchange": "11.386%", - "volume": "3600284", - "marketCap": "5824229.00", + "lastsale": "$2.15", + "netchange": "-0.10", + "pctchange": "-4.444%", + "volume": "4045341", + "marketCap": "5565374.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21198,11 +21114,11 @@ { "symbol": "GNSS", "name": "Genasys Inc. Common Stock", - "lastsale": "$3.72", - "netchange": "0.10", - "pctchange": "2.762%", - "volume": "57882", - "marketCap": "165926932.00", + "lastsale": "$3.63", + "netchange": "-0.09", + "pctchange": "-2.419%", + "volume": "134098", + "marketCap": "161912571.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -21212,11 +21128,11 @@ { "symbol": "GNTA", "name": "Genenta Science S.p.A. American Depositary Shares", - "lastsale": "$5.10", - "netchange": "-0.235", - "pctchange": "-4.405%", - "volume": "10086", - "marketCap": "92906486.00", + "lastsale": "$5.45", + "netchange": "0.35", + "pctchange": "6.863%", + "volume": "6175", + "marketCap": "99282421.00", "country": "Italy", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21226,11 +21142,11 @@ { "symbol": "GNTX", "name": "Gentex Corporation Common Stock", - "lastsale": "$30.31", - "netchange": "-0.80", - "pctchange": "-2.572%", - "volume": "1498707", - "marketCap": "6977884090.00", + "lastsale": "$30.53", + "netchange": "0.22", + "pctchange": "0.726%", + "volume": "1393740", + "marketCap": "7028531879.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21240,11 +21156,11 @@ { "symbol": "GO", "name": "Grocery Outlet Holding Corp. Common Stock", - "lastsale": "$14.30", - "netchange": "0.40", - "pctchange": "2.878%", - "volume": "3306878", - "marketCap": "1401261662.00", + "lastsale": "$15.05", + "netchange": "0.75", + "pctchange": "5.245%", + "volume": "3442901", + "marketCap": "1474754406.00", "country": "United States", "ipoyear": "2019", "industry": "Food Chains", @@ -21254,11 +21170,11 @@ { "symbol": "GOCO", "name": "GoHealth Inc. Class A Common Stock", - "lastsale": "$11.34", - "netchange": "-0.27", - "pctchange": "-2.326%", - "volume": "17349", - "marketCap": "258992763.00", + "lastsale": "$11.705", + "netchange": "0.365", + "pctchange": "3.219%", + "volume": "20000", + "marketCap": "267328950.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -21268,10 +21184,10 @@ { "symbol": "GODN", "name": "Golden Star Acquisition Corporation Ordinary Shares", - "lastsale": "$11.11", - "netchange": "0.07", - "pctchange": "0.634%", - "volume": "666", + "lastsale": "$11.04", + "netchange": "-0.07", + "pctchange": "-0.63%", + "volume": "604", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -21282,10 +21198,10 @@ { "symbol": "GODNR", "name": "Golden Star Acquisition Corporation Rights", - "lastsale": "$0.351", - "netchange": "-0.009", - "pctchange": "-2.50%", - "volume": "2496", + "lastsale": "$0.36", + "netchange": "0.009", + "pctchange": "2.564%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -21296,10 +21212,10 @@ { "symbol": "GODNU", "name": "Golden Star Acquisition Corporation Unit", - "lastsale": "$11.41", - "netchange": "-1.06", - "pctchange": "-8.50%", - "volume": "9540", + "lastsale": "$12.19", + "netchange": "0.78", + "pctchange": "6.836%", + "volume": "2978", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -21310,11 +21226,11 @@ { "symbol": "GOEV", "name": "Canoo Inc. Class A Common Stock", - "lastsale": "$0.757", - "netchange": "-0.0614", - "pctchange": "-7.502%", - "volume": "5117031", - "marketCap": "58962165.00", + "lastsale": "$0.55", + "netchange": "-0.207", + "pctchange": "-27.345%", + "volume": "15075938", + "marketCap": "42839090.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -21324,11 +21240,11 @@ { "symbol": "GOEVW", "name": "Canoo Inc. Warrant", - "lastsale": "$0.038", - "netchange": "0.0047", - "pctchange": "14.114%", - "volume": "24236", - "marketCap": "2959792.00", + "lastsale": "$0.0302", + "netchange": "-0.0078", + "pctchange": "-20.526%", + "volume": "87177", + "marketCap": "2352255.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -21338,11 +21254,11 @@ { "symbol": "GOGL", "name": "Golden Ocean Group Limited Common Stock", - "lastsale": "$10.72", - "netchange": "0.03", - "pctchange": "0.281%", - "volume": "1584485", - "marketCap": "2140015301.00", + "lastsale": "$10.76", + "netchange": "0.04", + "pctchange": "0.373%", + "volume": "738814", + "marketCap": "2148000433.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -21352,11 +21268,11 @@ { "symbol": "GOGO", "name": "Gogo Inc. Common Stock", - "lastsale": "$6.55", - "netchange": "-0.20", - "pctchange": "-2.963%", - "volume": "783182", - "marketCap": "831537879.00", + "lastsale": "$6.66", + "netchange": "0.11", + "pctchange": "1.679%", + "volume": "1095840", + "marketCap": "845502638.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -21366,11 +21282,11 @@ { "symbol": "GOOD", "name": "Gladstone Commercial Corporation Real Estate Investment Trust", - "lastsale": "$15.745", - "netchange": "-0.115", - "pctchange": "-0.725%", - "volume": "183524", - "marketCap": "669687139.00", + "lastsale": "$15.57", + "netchange": "-0.175", + "pctchange": "-1.111%", + "volume": "208860", + "marketCap": "662243808.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate", @@ -21380,11 +21296,11 @@ { "symbol": "GOODN", "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$24.27", - "netchange": "0.1655", - "pctchange": "0.687%", - "volume": "3389", - "marketCap": "1032283701.00", + "lastsale": "$24.2572", + "netchange": "-0.0128", + "pctchange": "-0.053%", + "volume": "2853", + "marketCap": "1031739274.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21394,11 +21310,11 @@ { "symbol": "GOODO", "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share", - "lastsale": "$22.11", - "netchange": "-0.0899", - "pctchange": "-0.405%", - "volume": "7330", - "marketCap": "940411727.00", + "lastsale": "$22.0127", + "netchange": "-0.0973", + "pctchange": "-0.44%", + "volume": "3156", + "marketCap": "936273235.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21408,11 +21324,11 @@ { "symbol": "GOOG", "name": "Alphabet Inc. Class C Capital Stock", - "lastsale": "$172.69", - "netchange": "-3.45", - "pctchange": "-1.959%", - "volume": "32738755", - "marketCap": "2125813900000.00", + "lastsale": "$172.65", + "netchange": "-0.04", + "pctchange": "-0.023%", + "volume": "21627611", + "marketCap": "2113408650000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -21422,11 +21338,11 @@ { "symbol": "GOOGL", "name": "Alphabet Inc. Class A Common Stock", - "lastsale": "$171.11", - "netchange": "-3.35", - "pctchange": "-1.92%", - "volume": "44702527", - "marketCap": "2106364100000.00", + "lastsale": "$171.29", + "netchange": "0.18", + "pctchange": "0.105%", + "volume": "31537394", + "marketCap": "2096760890000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -21436,11 +21352,11 @@ { "symbol": "GORV", "name": "Lazydays Holdings Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "-0.03", - "pctchange": "-2.564%", - "volume": "32337", - "marketCap": "16149292.00", + "lastsale": "$1.13", + "netchange": "-0.01", + "pctchange": "-0.877%", + "volume": "22684", + "marketCap": "16007632.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -21450,11 +21366,11 @@ { "symbol": "GOSS", "name": "Gossamer Bio Inc. Common Stock", - "lastsale": "$0.878", - "netchange": "-0.018", - "pctchange": "-2.009%", - "volume": "602276", - "marketCap": "198627533.00", + "lastsale": "$0.8737", + "netchange": "-0.0043", + "pctchange": "-0.49%", + "volume": "594893", + "marketCap": "197654756.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21464,11 +21380,11 @@ { "symbol": "GOVX", "name": "GeoVax Labs Inc. Common Stock", - "lastsale": "$1.97", + "lastsale": "$1.92", "netchange": "-0.05", - "pctchange": "-2.475%", - "volume": "448361", - "marketCap": "14203700.00", + "pctchange": "-2.538%", + "volume": "250198", + "marketCap": "13843200.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21478,11 +21394,11 @@ { "symbol": "GOVXW", "name": "GeoVax Labs Inc. Warrants", - "lastsale": "$0.102", - "netchange": "-0.0105", - "pctchange": "-9.333%", - "volume": "71791", - "marketCap": "735420.00", + "lastsale": "$0.12", + "netchange": "0.018", + "pctchange": "17.647%", + "volume": "7525", + "marketCap": "865200.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21492,11 +21408,11 @@ { "symbol": "GP", "name": "GreenPower Motor Company Inc. Common Shares", - "lastsale": "$0.98", - "netchange": "-0.03", - "pctchange": "-2.97%", - "volume": "282220", - "marketCap": "25961339.00", + "lastsale": "$0.9611", + "netchange": "-0.0189", + "pctchange": "-1.929%", + "volume": "150127", + "marketCap": "25460656.00", "country": "Canada", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -21506,10 +21422,10 @@ { "symbol": "GPAT", "name": "GP-Act III Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.071", - "netchange": "-0.009", - "pctchange": "-0.089%", - "volume": "1022", + "lastsale": "$10.08", + "netchange": "0.009", + "pctchange": "0.089%", + "volume": "7525", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21517,13 +21433,27 @@ "sector": "", "url": "/market-activity/stocks/gpat" }, + { + "symbol": "GPATU", + "name": "GP-Act III Acquisition Corp. Units", + "lastsale": "$10.11", + "netchange": "-0.08", + "pctchange": "-0.785%", + "volume": "401", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/gpatu" + }, { "symbol": "GPATW", "name": "GP-Act III Acquisition Corp. Warrants", - "lastsale": "$0.1159", - "netchange": "-0.024", - "pctchange": "-17.155%", - "volume": "550", + "lastsale": "$0.1101", + "netchange": "-0.0058", + "pctchange": "-5.004%", + "volume": "2100", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21534,11 +21464,11 @@ { "symbol": "GPCR", "name": "Structure Therapeutics Inc. American Depositary Shares", - "lastsale": "$41.15", - "netchange": "3.29", - "pctchange": "8.69%", - "volume": "1503056", - "marketCap": "2353636798.00", + "lastsale": "$41.14", + "netchange": "-0.01", + "pctchange": "-0.024%", + "volume": "699360", + "marketCap": "2353064833.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21548,11 +21478,11 @@ { "symbol": "GPRE", "name": "Green Plains Inc. Common Stock", - "lastsale": "$12.23", - "netchange": "0.59", - "pctchange": "5.069%", - "volume": "2634390", - "marketCap": "790731763.00", + "lastsale": "$11.94", + "netchange": "-0.29", + "pctchange": "-2.371%", + "volume": "1791364", + "marketCap": "771981787.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -21562,11 +21492,11 @@ { "symbol": "GPRO", "name": "GoPro Inc. Class A Common Stock", - "lastsale": "$1.35", - "netchange": "-0.01", - "pctchange": "-0.735%", - "volume": "855171", - "marketCap": "206184932.00", + "lastsale": "$1.37", + "netchange": "0.02", + "pctchange": "1.481%", + "volume": "833035", + "marketCap": "209239523.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -21576,11 +21506,11 @@ { "symbol": "GRAB", "name": "Grab Holdings Limited Class A Ordinary Shares", - "lastsale": "$4.08", - "netchange": "-0.04", - "pctchange": "-0.971%", - "volume": "19756144", - "marketCap": "15927271648.00", + "lastsale": "$4.07", + "netchange": "-0.01", + "pctchange": "-0.245%", + "volume": "12655660", + "marketCap": "15888234218.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -21590,11 +21520,11 @@ { "symbol": "GRABW", "name": "Grab Holdings Limited Warrant", - "lastsale": "$0.2901", - "netchange": "-0.005", - "pctchange": "-1.694%", - "volume": "9569", - "marketCap": "1132475859.00", + "lastsale": "$0.30", + "netchange": "0.0099", + "pctchange": "3.413%", + "volume": "10918", + "marketCap": "1171122915.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -21604,11 +21534,11 @@ { "symbol": "GRAL", "name": "GRAIL Inc. Common Stock ", - "lastsale": "$13.57", - "netchange": "-0.05", - "pctchange": "-0.367%", - "volume": "417595", - "marketCap": "421336938.00", + "lastsale": "$13.55", + "netchange": "-0.02", + "pctchange": "-0.147%", + "volume": "579230", + "marketCap": "420715955.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -21618,53 +21548,25 @@ { "symbol": "GRCE", "name": "Grace Therapeutics Inc. Common Stock", - "lastsale": "$3.20", - "netchange": "0.10", - "pctchange": "3.226%", - "volume": "34087", - "marketCap": "32448000.00", + "lastsale": "$3.10", + "netchange": "-0.10", + "pctchange": "-3.125%", + "volume": "33097", + "marketCap": "31434000.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/grce" }, - { - "symbol": "GRDI", - "name": "GRIID Infrastructure Inc. Common Stock", - "lastsale": "$0.9601", - "netchange": "0.0051", - "pctchange": "0.534%", - "volume": "106689", - "marketCap": "69007571.00", - "country": "United States", - "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", - "url": "/market-activity/stocks/grdi" - }, - { - "symbol": "GRDIW", - "name": "GRIID Infrastructure Inc. Warrant", - "lastsale": "$0.024", - "netchange": "-0.006", - "pctchange": "-20.00%", - "volume": "86741", - "marketCap": "1725010.00", - "country": "United States", - "ipoyear": "", - "industry": "EDP Services", - "sector": "Technology", - "url": "/market-activity/stocks/grdiw" - }, { "symbol": "GREE", "name": "Greenidge Generation Holdings Inc. Class A Common Stock", - "lastsale": "$2.32", - "netchange": "-0.13", - "pctchange": "-5.306%", - "volume": "288070", - "marketCap": "24746519.00", + "lastsale": "$2.28", + "netchange": "-0.04", + "pctchange": "-1.724%", + "volume": "183400", + "marketCap": "24319855.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21674,11 +21576,11 @@ { "symbol": "GREEL", "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026", - "lastsale": "$9.31", - "netchange": "0.11", - "pctchange": "1.196%", - "volume": "10666", - "marketCap": "99306074.00", + "lastsale": "$8.9975", + "netchange": "-0.3125", + "pctchange": "-3.357%", + "volume": "4839", + "marketCap": "95972760.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21688,11 +21590,11 @@ { "symbol": "GRFS", "name": "Grifols S.A. American Depositary Shares", - "lastsale": "$8.69", - "netchange": "-0.08", - "pctchange": "-0.912%", - "volume": "1370280", - "marketCap": "5974852151.00", + "lastsale": "$8.84", + "netchange": "0.15", + "pctchange": "1.726%", + "volume": "715154", + "marketCap": "6077985387.00", "country": "Spain", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21702,11 +21604,11 @@ { "symbol": "GRI", "name": "GRI Bio Inc. Common Stock", - "lastsale": "$0.878", - "netchange": "0.051", - "pctchange": "6.167%", - "volume": "7529504", - "marketCap": "2570527.00", + "lastsale": "$1.10", + "netchange": "0.222", + "pctchange": "25.285%", + "volume": "33597678", + "marketCap": "3220478.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21716,11 +21618,11 @@ { "symbol": "GRNQ", "name": "Greenpro Capital Corp. Common Stock", - "lastsale": "$0.86", - "netchange": "-0.05", - "pctchange": "-5.495%", - "volume": "10263", - "marketCap": "6515199.00", + "lastsale": "$0.8802", + "netchange": "0.0202", + "pctchange": "2.349%", + "volume": "21279", + "marketCap": "6668231.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -21730,11 +21632,11 @@ { "symbol": "GROW", "name": "U.S. Global Investors Inc. Class A Common Stock", - "lastsale": "$2.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14842", - "marketCap": "28449630.00", + "lastsale": "$2.48", + "netchange": "0.03", + "pctchange": "1.224%", + "volume": "22929", + "marketCap": "28797993.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -21744,11 +21646,11 @@ { "symbol": "GRPN", "name": "Groupon Inc. Common Stock", - "lastsale": "$10.26", - "netchange": "-0.57", - "pctchange": "-5.263%", - "volume": "1087745", - "marketCap": "407752161.00", + "lastsale": "$10.33", + "netchange": "0.07", + "pctchange": "0.682%", + "volume": "925035", + "marketCap": "410534096.00", "country": "United States", "ipoyear": "2011", "industry": "Advertising", @@ -21758,11 +21660,11 @@ { "symbol": "GRRR", "name": "Gorilla Technology Group Inc. Ordinary shares", - "lastsale": "$4.43", + "lastsale": "$4.38", "netchange": "-0.05", - "pctchange": "-1.116%", - "volume": "424589", - "marketCap": "49217300.00", + "pctchange": "-1.129%", + "volume": "339147", + "marketCap": "48661800.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21772,11 +21674,11 @@ { "symbol": "GRRRW", "name": "Gorilla Technology Group Inc. Warrant", - "lastsale": "$0.0582", - "netchange": "-0.0016", - "pctchange": "-2.676%", - "volume": "160180", - "marketCap": "646602.00", + "lastsale": "$0.06", + "netchange": "0.0018", + "pctchange": "3.093%", + "volume": "53016", + "marketCap": "666600.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21786,11 +21688,11 @@ { "symbol": "GRVY", "name": "GRAVITY Co. Ltd. American Depository Shares", - "lastsale": "$63.61", - "netchange": "-0.79", - "pctchange": "-1.227%", - "volume": "20025", - "marketCap": "442019529.00", + "lastsale": "$64.55", + "netchange": "0.94", + "pctchange": "1.478%", + "volume": "27406", + "marketCap": "448551495.00", "country": "South Korea", "ipoyear": "2005", "industry": "Business Services", @@ -21800,11 +21702,11 @@ { "symbol": "GRWG", "name": "GrowGeneration Corp. Common Stock", - "lastsale": "$2.055", - "netchange": "-0.055", - "pctchange": "-2.607%", - "volume": "246147", - "marketCap": "121597529.00", + "lastsale": "$2.09", + "netchange": "0.035", + "pctchange": "1.703%", + "volume": "297904", + "marketCap": "123668533.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -21814,11 +21716,11 @@ { "symbol": "GRYP", "name": "Gryphon Digital Mining Inc Common Stock", - "lastsale": "$0.6272", - "netchange": "-0.0628", - "pctchange": "-9.101%", - "volume": "561747", - "marketCap": "25356252.00", + "lastsale": "$0.5325", + "netchange": "-0.0947", + "pctchange": "-15.099%", + "volume": "1179562", + "marketCap": "21527749.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -21828,11 +21730,11 @@ { "symbol": "GSBC", "name": "Great Southern Bancorp Inc. Common Stock", - "lastsale": "$56.69", - "netchange": "-1.74", - "pctchange": "-2.978%", - "volume": "14688", - "marketCap": "662011818.00", + "lastsale": "$57.16", + "netchange": "0.47", + "pctchange": "0.829%", + "volume": "12629", + "marketCap": "667500361.00", "country": "United States", "ipoyear": "1989", "industry": "Major Banks", @@ -21842,11 +21744,11 @@ { "symbol": "GSHD", "name": "Goosehead Insurance Inc. Class A Common Stock", - "lastsale": "$108.90", - "netchange": "-0.10", - "pctchange": "-0.092%", - "volume": "125721", - "marketCap": "4041137103.00", + "lastsale": "$107.68", + "netchange": "-1.22", + "pctchange": "-1.12%", + "volume": "322334", + "marketCap": "3995864493.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -21856,11 +21758,11 @@ { "symbol": "GSIT", "name": "GSI Technology Common Stock", - "lastsale": "$3.18", + "lastsale": "$3.15", "netchange": "-0.03", - "pctchange": "-0.935%", - "volume": "202661", - "marketCap": "80919488.00", + "pctchange": "-0.943%", + "volume": "108973", + "marketCap": "80156097.00", "country": "United States", "ipoyear": "2007", "industry": "Semiconductors", @@ -21870,11 +21772,11 @@ { "symbol": "GSIW", "name": "Garden Stage Limited Ordinary Shares", - "lastsale": "$1.08", - "netchange": "-0.02", - "pctchange": "-1.818%", - "volume": "808880", - "marketCap": "16875000.00", + "lastsale": "$0.9683", + "netchange": "-0.1117", + "pctchange": "-10.343%", + "volume": "842308", + "marketCap": "15129688.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Investment Bankers/Brokers/Service", @@ -21884,11 +21786,11 @@ { "symbol": "GSM", "name": "Ferroglobe PLC Ordinary Shares", - "lastsale": "$4.19", - "netchange": "-0.03", - "pctchange": "-0.711%", - "volume": "964157", - "marketCap": "787238540.00", + "lastsale": "$4.21", + "netchange": "0.02", + "pctchange": "0.477%", + "volume": "733151", + "marketCap": "790996242.00", "country": "United Kingdom", "ipoyear": "", "industry": "Metal Mining", @@ -21898,11 +21800,11 @@ { "symbol": "GSMGW", "name": "Cheer Holding Inc. Warrant expiring 2/13/2025", - "lastsale": "$0.0015", - "netchange": "0.0002", - "pctchange": "15.385%", - "volume": "50303", - "marketCap": "15105.00", + "lastsale": "$0.0012", + "netchange": "-0.0003", + "pctchange": "-20.00%", + "volume": "14585", + "marketCap": "12084.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -21912,11 +21814,11 @@ { "symbol": "GSUN", "name": "Golden Sun Health Technology Group Limited Class A Ordinary Shares", - "lastsale": "$3.32", - "netchange": "0.01", - "pctchange": "0.302%", - "volume": "14674", - "marketCap": "6336386.00", + "lastsale": "$2.93", + "netchange": "-0.39", + "pctchange": "-11.747%", + "volume": "68142", + "marketCap": "5592052.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -21926,11 +21828,11 @@ { "symbol": "GT", "name": "The Goodyear Tire & Rubber Company Common Stock", - "lastsale": "$8.01", - "netchange": "-0.15", - "pctchange": "-1.838%", - "volume": "4332427", - "marketCap": "2280342926.00", + "lastsale": "$8.22", + "netchange": "0.21", + "pctchange": "2.622%", + "volume": "4330116", + "marketCap": "2340127198.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -21940,11 +21842,11 @@ { "symbol": "GTBP", "name": "GT Biopharma Inc. Common Stock", - "lastsale": "$2.94", - "netchange": "-0.07", - "pctchange": "-2.326%", - "volume": "13191", - "marketCap": "6568924.00", + "lastsale": "$2.97", + "netchange": "0.03", + "pctchange": "1.02%", + "volume": "3875", + "marketCap": "6635954.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21954,11 +21856,11 @@ { "symbol": "GTEC", "name": "Greenland Technologies Holding Corporation Ordinary Shares", - "lastsale": "$2.51", - "netchange": "-0.25", - "pctchange": "-9.058%", - "volume": "100659", - "marketCap": "34122270.00", + "lastsale": "$2.63", + "netchange": "0.12", + "pctchange": "4.781%", + "volume": "77035", + "marketCap": "35753614.00", "country": "China", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -21968,11 +21870,11 @@ { "symbol": "GTI", "name": "Graphjet Technology Class A Ordinary Shares", - "lastsale": "$2.14", - "netchange": "0.02", - "pctchange": "0.943%", - "volume": "15035", - "marketCap": "314026395.00", + "lastsale": "$2.17", + "netchange": "0.03", + "pctchange": "1.402%", + "volume": "15320", + "marketCap": "318428634.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -21982,11 +21884,11 @@ { "symbol": "GTIM", "name": "Good Times Restaurants Inc. Common Stock", - "lastsale": "$2.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15112", - "marketCap": "29570208.00", + "lastsale": "$2.70", + "netchange": "-0.05", + "pctchange": "-1.818%", + "volume": "15173", + "marketCap": "29032568.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -21996,11 +21898,11 @@ { "symbol": "GTLB", "name": "GitLab Inc. Class A Common Stock", - "lastsale": "$53.75", - "netchange": "-0.81", - "pctchange": "-1.485%", - "volume": "1070440", - "marketCap": "8626875000.00", + "lastsale": "$56.94", + "netchange": "3.19", + "pctchange": "5.935%", + "volume": "2161764", + "marketCap": "9138870000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -22010,11 +21912,11 @@ { "symbol": "GTX", "name": "Garrett Motion Inc. Common Stock", - "lastsale": "$7.43", - "netchange": "-0.40", - "pctchange": "-5.109%", - "volume": "705625", - "marketCap": "1586767978.00", + "lastsale": "$7.55", + "netchange": "0.12", + "pctchange": "1.615%", + "volume": "851822", + "marketCap": "1612395456.00", "country": "Switzerland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22024,11 +21926,11 @@ { "symbol": "GURE", "name": "Gulf Resources Inc. (NV) Common Stock", - "lastsale": "$0.6887", - "netchange": "0.123", - "pctchange": "21.743%", - "volume": "440018", - "marketCap": "7387633.00", + "lastsale": "$0.7396", + "netchange": "0.0509", + "pctchange": "7.391%", + "volume": "78760", + "marketCap": "7933633.00", "country": "China", "ipoyear": "", "industry": "Major Chemicals", @@ -22038,10 +21940,10 @@ { "symbol": "GUTS", "name": "Fractyl Health Inc. Common Stock", - "lastsale": "$2.815", - "netchange": "-0.535", - "pctchange": "-15.97%", - "volume": "457672", + "lastsale": "$2.84", + "netchange": "0.025", + "pctchange": "0.888%", + "volume": "206105", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22052,11 +21954,11 @@ { "symbol": "GV", "name": "Visionary Holdings Inc. Common Shares", - "lastsale": "$1.24", - "netchange": "-0.07", - "pctchange": "-5.344%", - "volume": "1131101", - "marketCap": "4680085.00", + "lastsale": "$1.10", + "netchange": "-0.14", + "pctchange": "-11.29%", + "volume": "250081", + "marketCap": "4151688.00", "country": "Canada", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -22066,11 +21968,11 @@ { "symbol": "GVH", "name": "Globavend Holdings Limited Ordinary Shares", - "lastsale": "$0.7601", - "netchange": "-0.16", - "pctchange": "-17.389%", - "volume": "136721", - "marketCap": "11116463.00", + "lastsale": "$0.7341", + "netchange": "-0.026", + "pctchange": "-3.421%", + "volume": "4036", + "marketCap": "10736213.00", "country": "Australia", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -22083,7 +21985,7 @@ "lastsale": "$4.59", "netchange": "-0.01", "pctchange": "-0.217%", - "volume": "132051", + "volume": "134541", "marketCap": "15934997.00", "country": "United States", "ipoyear": "", @@ -22094,11 +21996,11 @@ { "symbol": "GWAV", "name": "Greenwave Technology Solutions Inc. Common Stock", - "lastsale": "$0.415", - "netchange": "-0.0075", - "pctchange": "-1.775%", - "volume": "624181", - "marketCap": "8389625.00", + "lastsale": "$0.3924", + "netchange": "-0.0226", + "pctchange": "-5.446%", + "volume": "1073422", + "marketCap": "7932744.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -22108,11 +22010,11 @@ { "symbol": "GWRS", "name": "Global Water Resources Inc. Common Stock", - "lastsale": "$12.49", - "netchange": "-0.04", - "pctchange": "-0.319%", - "volume": "22445", - "marketCap": "302475451.00", + "lastsale": "$12.40", + "netchange": "-0.09", + "pctchange": "-0.721%", + "volume": "21348", + "marketCap": "300295884.00", "country": "United States", "ipoyear": "2016", "industry": "Water Supply", @@ -22122,11 +22024,11 @@ { "symbol": "GXAI", "name": "Gaxos.ai Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "-0.02", - "pctchange": "-1.418%", - "volume": "46660", - "marketCap": "1663884.00", + "lastsale": "$1.38", + "netchange": "-0.01", + "pctchange": "-0.719%", + "volume": "20207", + "marketCap": "1651914.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -22136,11 +22038,11 @@ { "symbol": "GYRE", "name": "Gyre Therapeutics Inc. Common Stock", - "lastsale": "$14.30", - "netchange": "-0.41", - "pctchange": "-2.787%", - "volume": "47602", - "marketCap": "1335965831.00", + "lastsale": "$14.47", + "netchange": "0.17", + "pctchange": "1.189%", + "volume": "29753", + "marketCap": "1351847942.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22153,7 +22055,7 @@ "lastsale": "$10.30", "netchange": "0.00", "pctchange": "0.00%", - "volume": "98", + "volume": "2044", "marketCap": "22652872.00", "country": "United States", "ipoyear": "", @@ -22164,11 +22066,11 @@ { "symbol": "HAFC", "name": "Hanmi Financial Corporation Common Stock", - "lastsale": "$22.87", - "netchange": "-0.40", - "pctchange": "-1.719%", - "volume": "220395", - "marketCap": "692237759.00", + "lastsale": "$22.92", + "netchange": "0.05", + "pctchange": "0.219%", + "volume": "229516", + "marketCap": "693751178.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22178,10 +22080,10 @@ { "symbol": "HAIA", "name": "Healthcare AI Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.52", - "netchange": "0.04", - "pctchange": "0.348%", - "volume": "2134", + "lastsale": "$11.50", + "netchange": "-0.02", + "pctchange": "-0.174%", + "volume": "1929", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -22189,28 +22091,14 @@ "sector": "Finance", "url": "/market-activity/stocks/haia" }, - { - "symbol": "HAIAW", - "name": "Healthcare AI Acquisition Corp. Warrants", - "lastsale": "$0.016", - "netchange": "-0.0015", - "pctchange": "-8.571%", - "volume": "2694", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/haiaw" - }, { "symbol": "HAIN", "name": "Hain Celestial Group Inc. (The) Common Stock", - "lastsale": "$8.73", - "netchange": "-0.02", - "pctchange": "-0.229%", - "volume": "709387", - "marketCap": "784343044.00", + "lastsale": "$9.09", + "netchange": "0.36", + "pctchange": "4.124%", + "volume": "1183973", + "marketCap": "816687087.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -22220,11 +22108,11 @@ { "symbol": "HALO", "name": "Halozyme Therapeutics Inc. Common Stock", - "lastsale": "$50.57", - "netchange": "-0.02", - "pctchange": "-0.04%", - "volume": "1905037", - "marketCap": "6406120620.00", + "lastsale": "$57.15", + "netchange": "6.58", + "pctchange": "13.012%", + "volume": "3403968", + "marketCap": "7239663702.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22234,11 +22122,11 @@ { "symbol": "HAO", "name": "Haoxi Health Technology Limited Class A Ordinary Shares", - "lastsale": "$0.2085", - "netchange": "0.006", - "pctchange": "2.963%", - "volume": "6881173", - "marketCap": "10472739.00", + "lastsale": "$0.208", + "netchange": "-0.0005", + "pctchange": "-0.24%", + "volume": "3303937", + "marketCap": "10447625.00", "country": "China", "ipoyear": "2024", "industry": "Advertising", @@ -22248,11 +22136,11 @@ { "symbol": "HAS", "name": "Hasbro Inc. Common Stock", - "lastsale": "$65.63", - "netchange": "-1.02", - "pctchange": "-1.53%", - "volume": "1132441", - "marketCap": "9149289548.00", + "lastsale": "$65.82", + "netchange": "0.19", + "pctchange": "0.29%", + "volume": "1363724", + "marketCap": "9175776902.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -22262,11 +22150,11 @@ { "symbol": "HAYN", "name": "Haynes International Inc. Common Stock", - "lastsale": "$60.36", - "netchange": "-0.14", - "pctchange": "-0.231%", - "volume": "315001", - "marketCap": "771703868.00", + "lastsale": "$60.71", + "netchange": "0.35", + "pctchange": "0.58%", + "volume": "205473", + "marketCap": "776178625.00", "country": "United States", "ipoyear": "2007", "industry": "Steel/Iron Ore", @@ -22276,11 +22164,11 @@ { "symbol": "HBAN", "name": "Huntington Bancshares Incorporated Common Stock", - "lastsale": "$15.59", - "netchange": "-0.15", - "pctchange": "-0.953%", - "volume": "11764489", - "marketCap": "22649329601.00", + "lastsale": "$15.48", + "netchange": "-0.11", + "pctchange": "-0.706%", + "volume": "11726843", + "marketCap": "22489520348.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22290,11 +22178,11 @@ { "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": "$25.98", - "netchange": "-0.21", - "pctchange": "-0.802%", - "volume": "81578", - "marketCap": "37744039964.00", + "lastsale": "$25.97", + "netchange": "-0.01", + "pctchange": "-0.038%", + "volume": "24140", + "marketCap": "37729511850.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22304,11 +22192,11 @@ { "symbol": "HBANM", "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock", - "lastsale": "$23.32", - "netchange": "-0.39", - "pctchange": "-1.645%", - "volume": "81586", - "marketCap": "33879561661.00", + "lastsale": "$23.20", + "netchange": "-0.12", + "pctchange": "-0.515%", + "volume": "24841", + "marketCap": "33705224294.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22318,11 +22206,11 @@ { "symbol": "HBANP", "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$19.60", - "netchange": "-0.26", - "pctchange": "-1.309%", - "volume": "99635", - "marketCap": "28475103283.00", + "lastsale": "$19.39", + "netchange": "-0.21", + "pctchange": "-1.071%", + "volume": "34738", + "marketCap": "28170012891.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22332,11 +22220,11 @@ { "symbol": "HBCP", "name": "Home Bancorp Inc. Common Stock", - "lastsale": "$47.15", - "netchange": "-1.52", - "pctchange": "-3.123%", - "volume": "11617", - "marketCap": "380471974.00", + "lastsale": "$46.40", + "netchange": "-0.75", + "pctchange": "-1.591%", + "volume": "18472", + "marketCap": "374419928.00", "country": "United States", "ipoyear": "2008", "industry": "Banks", @@ -22346,11 +22234,11 @@ { "symbol": "HBIO", "name": "Harvard Bioscience Inc. Common Stock", - "lastsale": "$2.35", - "netchange": "-0.10", - "pctchange": "-4.082%", - "volume": "62683", - "marketCap": "102485575.00", + "lastsale": "$2.40", + "netchange": "0.05", + "pctchange": "2.128%", + "volume": "51908", + "marketCap": "104666119.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -22360,11 +22248,11 @@ { "symbol": "HBNC", "name": "Horizon Bancorp Inc. Common Stock", - "lastsale": "$16.02", - "netchange": "-0.34", - "pctchange": "-2.078%", - "volume": "122834", - "marketCap": "700267185.00", + "lastsale": "$16.11", + "netchange": "0.09", + "pctchange": "0.562%", + "volume": "140726", + "marketCap": "704201270.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22374,11 +22262,11 @@ { "symbol": "HBT", "name": "HBT Financial Inc. Common Stock", - "lastsale": "$21.36", - "netchange": "-0.28", - "pctchange": "-1.294%", - "volume": "19154", - "marketCap": "674108058.00", + "lastsale": "$21.45", + "netchange": "0.09", + "pctchange": "0.421%", + "volume": "28940", + "marketCap": "676948401.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -22388,11 +22276,11 @@ { "symbol": "HCAT", "name": "Health Catalyst Inc Common Stock", - "lastsale": "$7.77", - "netchange": "-0.27", - "pctchange": "-3.358%", - "volume": "720284", - "marketCap": "469853827.00", + "lastsale": "$7.70", + "netchange": "-0.07", + "pctchange": "-0.901%", + "volume": "388823", + "marketCap": "465620910.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -22402,11 +22290,11 @@ { "symbol": "HCKT", "name": "Hackett Group Inc (The). Common Stock", - "lastsale": "$24.32", - "netchange": "-0.25", - "pctchange": "-1.018%", - "volume": "108228", - "marketCap": "672383649.00", + "lastsale": "$24.22", + "netchange": "-0.10", + "pctchange": "-0.411%", + "volume": "89174", + "marketCap": "669618914.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -22416,11 +22304,11 @@ { "symbol": "HCM", "name": "HUTCHMED (China) Limited American Depositary Shares", - "lastsale": "$18.00", - "netchange": "-0.95", - "pctchange": "-5.013%", - "volume": "127065", - "marketCap": "3136894992.00", + "lastsale": "$18.63", + "netchange": "0.63", + "pctchange": "3.50%", + "volume": "68632", + "marketCap": "3246686317.00", "country": "Hong Kong", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22430,11 +22318,11 @@ { "symbol": "HCP", "name": "HashiCorp Inc. Class A Common Stock", - "lastsale": "$33.86", - "netchange": "-0.08", - "pctchange": "-0.236%", - "volume": "1003907", - "marketCap": "6870003470.00", + "lastsale": "$33.92", + "netchange": "0.06", + "pctchange": "0.177%", + "volume": "1189276", + "marketCap": "6882177132.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -22444,11 +22332,11 @@ { "symbol": "HCSG", "name": "Healthcare Services Group Inc. Common Stock", - "lastsale": "$10.97", - "netchange": "-0.08", - "pctchange": "-0.724%", - "volume": "629000", - "marketCap": "804002895.00", + "lastsale": "$11.15", + "netchange": "0.18", + "pctchange": "1.641%", + "volume": "323510", + "marketCap": "817195286.00", "country": "United States", "ipoyear": "1983", "industry": "Hospital/Nursing Management", @@ -22458,11 +22346,11 @@ { "symbol": "HCTI", "name": "Healthcare Triangle Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "0.03", - "pctchange": "2.256%", - "volume": "1144777", - "marketCap": "7706822.00", + "lastsale": "$1.29", + "netchange": "-0.07", + "pctchange": "-5.147%", + "volume": "532907", + "marketCap": "7310147.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -22472,10 +22360,10 @@ { "symbol": "HCVI", "name": "Hennessy Capital Investment Corp. VI Class A Common Stock", - "lastsale": "$10.51", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "31", + "lastsale": "$10.52", + "netchange": "0.01", + "pctchange": "0.095%", + "volume": "693", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -22483,28 +22371,14 @@ "sector": "Finance", "url": "/market-activity/stocks/hcvi" }, - { - "symbol": "HCVIW", - "name": "Hennessy Capital Investment Corp. VI Warrant", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "508", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/hcviw" - }, { "symbol": "HCWB", "name": "HCW Biologics Inc. Common Stock", - "lastsale": "$0.431", - "netchange": "-0.018", - "pctchange": "-4.009%", - "volume": "10539", - "marketCap": "16301883.00", + "lastsale": "$0.43", + "netchange": "-0.001", + "pctchange": "-0.232%", + "volume": "3424", + "marketCap": "16264059.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22514,11 +22388,11 @@ { "symbol": "HDL", "name": "SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares", - "lastsale": "$16.31", - "netchange": "-0.15", - "pctchange": "-0.911%", - "volume": "12278", - "marketCap": "1060637669.00", + "lastsale": "$16.27", + "netchange": "-0.04", + "pctchange": "-0.245%", + "volume": "8085", + "marketCap": "1058036473.00", "country": "Singapore", "ipoyear": "2024", "industry": "Restaurants", @@ -22528,11 +22402,11 @@ { "symbol": "HDSN", "name": "Hudson Technologies Inc. Common Stock", - "lastsale": "$7.67", - "netchange": "0.04", - "pctchange": "0.524%", - "volume": "395989", - "marketCap": "349151738.00", + "lastsale": "$7.42", + "netchange": "-0.25", + "pctchange": "-3.259%", + "volume": "509906", + "marketCap": "337771303.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -22542,11 +22416,11 @@ { "symbol": "HEAR", "name": "Turtle Beach Corporation Common Stock", - "lastsale": "$15.97", - "netchange": "-1.32", - "pctchange": "-7.634%", - "volume": "310552", - "marketCap": "331445756.00", + "lastsale": "$15.51", + "netchange": "-0.46", + "pctchange": "-2.88%", + "volume": "235568", + "marketCap": "321898790.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -22556,11 +22430,11 @@ { "symbol": "HEES", "name": "H&E Equipment Services Inc. Common Stock", - "lastsale": "$52.25", - "netchange": "-0.68", - "pctchange": "-1.285%", - "volume": "363073", - "marketCap": "1912920988.00", + "lastsale": "$51.90", + "netchange": "-0.35", + "pctchange": "-0.67%", + "volume": "288673", + "marketCap": "1900107163.00", "country": "United States", "ipoyear": "2006", "industry": "Misc Corporate Leasing Services", @@ -22570,11 +22444,11 @@ { "symbol": "HELE", "name": "Helen of Troy Limited Common Stock", - "lastsale": "$63.65", - "netchange": "-0.56", - "pctchange": "-0.872%", - "volume": "403416", - "marketCap": "1454505740.00", + "lastsale": "$64.78", + "netchange": "1.13", + "pctchange": "1.775%", + "volume": "330620", + "marketCap": "1480328073.00", "country": "Bermuda", "ipoyear": "", "industry": "Home Furnishings", @@ -22584,11 +22458,11 @@ { "symbol": "HEPA", "name": "Hepion Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.659", - "netchange": "-0.008", - "pctchange": "-1.199%", - "volume": "11446", - "marketCap": "3821624.00", + "lastsale": "$0.65", + "netchange": "-0.0091", + "pctchange": "-1.381%", + "volume": "18905", + "marketCap": "3769432.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22598,11 +22472,11 @@ { "symbol": "HEPS", "name": "D-Market Electronic Services & Trading American Depositary Shares", - "lastsale": "$3.19", - "netchange": "-0.18", - "pctchange": "-5.341%", - "volume": "1261956", - "marketCap": "1025211470.00", + "lastsale": "$3.20", + "netchange": "0.01", + "pctchange": "0.313%", + "volume": "1618670", + "marketCap": "1028425299.00", "country": "Turkey", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -22612,11 +22486,11 @@ { "symbol": "HFBL", "name": "Home Federal Bancorp Inc. of Louisiana Common Stock", - "lastsale": "$12.59", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "126", - "marketCap": "39427700.00", + "lastsale": "$12.16", + "netchange": "-0.43", + "pctchange": "-3.415%", + "volume": "1025", + "marketCap": "38081083.00", "country": "United States", "ipoyear": "2010", "industry": "Savings Institutions", @@ -22626,11 +22500,11 @@ { "symbol": "HFFG", "name": "HF Foods Group Inc. Common Stock", - "lastsale": "$3.42", - "netchange": "-0.02", - "pctchange": "-0.581%", - "volume": "25030", - "marketCap": "180337226.00", + "lastsale": "$3.44", + "netchange": "0.02", + "pctchange": "0.585%", + "volume": "31721", + "marketCap": "181391830.00", "country": "United States", "ipoyear": "2017", "industry": "Food Distributors", @@ -22640,11 +22514,11 @@ { "symbol": "HFWA", "name": "Heritage Financial Corporation Common Stock", - "lastsale": "$22.99", - "netchange": "-0.12", - "pctchange": "-0.519%", - "volume": "144205", - "marketCap": "793067569.00", + "lastsale": "$23.20", + "netchange": "0.21", + "pctchange": "0.913%", + "volume": "217371", + "marketCap": "800311770.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -22654,11 +22528,11 @@ { "symbol": "HGBL", "name": "Heritage Global Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "0.02", - "pctchange": "1.19%", - "volume": "17692", - "marketCap": "63480015.00", + "lastsale": "$1.685", + "netchange": "-0.015", + "pctchange": "-0.882%", + "volume": "20864", + "marketCap": "62919897.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -22668,11 +22542,11 @@ { "symbol": "HHS", "name": "Harte Hanks Inc. Common Stock", - "lastsale": "$7.11", - "netchange": "-0.06", - "pctchange": "-0.837%", - "volume": "6641", - "marketCap": "51824669.00", + "lastsale": "$7.18", + "netchange": "0.07", + "pctchange": "0.985%", + "volume": "21474", + "marketCap": "52334898.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -22682,11 +22556,11 @@ { "symbol": "HIFS", "name": "Hingham Institution for Savings Common Stock", - "lastsale": "$253.52", - "netchange": "-7.94", - "pctchange": "-3.037%", - "volume": "13857", - "marketCap": "544408848.00", + "lastsale": "$254.00", + "netchange": "0.48", + "pctchange": "0.189%", + "volume": "7431", + "marketCap": "545439600.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -22696,11 +22570,11 @@ { "symbol": "HIHO", "name": "Highway Holdings Limited Common Stock", - "lastsale": "$1.91", - "netchange": "0.01", - "pctchange": "0.526%", - "volume": "43015", - "marketCap": "8407486.00", + "lastsale": "$1.9024", + "netchange": "-0.0076", + "pctchange": "-0.398%", + "volume": "8380", + "marketCap": "8374032.00", "country": "Hong Kong", "ipoyear": "", "industry": "Metal Fabrications", @@ -22710,11 +22584,11 @@ { "symbol": "HIMX", "name": "Himax Technologies Inc. American Depositary Shares", - "lastsale": "$5.73", - "netchange": "-0.24", - "pctchange": "-4.02%", - "volume": "949282", - "marketCap": "1001168812.00", + "lastsale": "$5.76", + "netchange": "0.03", + "pctchange": "0.524%", + "volume": "748301", + "marketCap": "1006410534.00", "country": "Taiwan", "ipoyear": "2006", "industry": "Semiconductors", @@ -22724,11 +22598,11 @@ { "symbol": "HITI", "name": "High Tide Inc. Common Shares", - "lastsale": "$2.82", - "netchange": "-0.05", - "pctchange": "-1.742%", - "volume": "410293", - "marketCap": "226856894.00", + "lastsale": "$2.86", + "netchange": "0.04", + "pctchange": "1.418%", + "volume": "523790", + "marketCap": "230074722.00", "country": "Canada", "ipoyear": "", "industry": "Other Specialty Stores", @@ -22738,11 +22612,11 @@ { "symbol": "HIVE", "name": "HIVE Digital Technologies Ltd. Common Shares", - "lastsale": "$3.69", - "netchange": "-0.58", - "pctchange": "-13.583%", - "volume": "4991946", - "marketCap": "437967421.00", + "lastsale": "$3.54", + "netchange": "-0.15", + "pctchange": "-4.065%", + "volume": "4383077", + "marketCap": "420163867.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -22752,11 +22626,11 @@ { "symbol": "HKIT", "name": "Hitek Global Inc. Class A Ordinary Share", - "lastsale": "$1.34", - "netchange": "-0.065", - "pctchange": "-4.626%", - "volume": "28430", - "marketCap": "19285768.00", + "lastsale": "$1.37", + "netchange": "0.03", + "pctchange": "2.239%", + "volume": "13133", + "marketCap": "19717539.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -22766,11 +22640,11 @@ { "symbol": "HLIT", "name": "Harmonic Inc. Common Stock", - "lastsale": "$11.09", - "netchange": "-0.49", - "pctchange": "-4.231%", - "volume": "2245331", - "marketCap": "1290065931.00", + "lastsale": "$10.96", + "netchange": "-0.13", + "pctchange": "-1.172%", + "volume": "1759717", + "marketCap": "1274943427.00", "country": "United States", "ipoyear": "1995", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -22780,11 +22654,11 @@ { "symbol": "HLMN", "name": "Hillman Solutions Corp. Common Stock", - "lastsale": "$10.60", - "netchange": "-0.24", - "pctchange": "-2.214%", - "volume": "582469", - "marketCap": "2079927696.00", + "lastsale": "$10.82", + "netchange": "0.22", + "pctchange": "2.075%", + "volume": "685293", + "marketCap": "2123096007.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22794,11 +22668,11 @@ { "symbol": "HLNE", "name": "Hamilton Lane Incorporated Class A Common Stock", - "lastsale": "$179.64", - "netchange": "-2.58", - "pctchange": "-1.416%", - "volume": "255399", - "marketCap": "9736037283.00", + "lastsale": "$179.90", + "netchange": "0.26", + "pctchange": "0.145%", + "volume": "340854", + "marketCap": "9750128631.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -22808,11 +22682,11 @@ { "symbol": "HLP", "name": "Hongli Group Inc. Ordinary Shares", - "lastsale": "$1.1985", - "netchange": "0.0485", - "pctchange": "4.217%", - "volume": "4294", - "marketCap": "14668142.00", + "lastsale": "$1.2799", + "netchange": "0.0814", + "pctchange": "6.792%", + "volume": "106208", + "marketCap": "15664376.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -22822,11 +22696,11 @@ { "symbol": "HLVX", "name": "HilleVax Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "-0.03", - "pctchange": "-1.63%", - "volume": "70054", - "marketCap": "90110738.00", + "lastsale": "$1.87", + "netchange": "0.06", + "pctchange": "3.315%", + "volume": "129237", + "marketCap": "93097834.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22836,10 +22710,10 @@ { "symbol": "HLXB", "name": "Helix Acquisition Corp. II Class A Ordinary Shares", - "lastsale": "$10.42", - "netchange": "-0.08", - "pctchange": "-0.762%", - "volume": "31104", + "lastsale": "$10.59", + "netchange": "0.17", + "pctchange": "1.631%", + "volume": "6255", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22850,11 +22724,11 @@ { "symbol": "HMST", "name": "HomeStreet Inc. Common Stock", - "lastsale": "$9.055", - "netchange": "-0.005", - "pctchange": "-0.055%", - "volume": "231848", - "marketCap": "170755251.00", + "lastsale": "$9.07", + "netchange": "0.015", + "pctchange": "0.166%", + "volume": "275105", + "marketCap": "171038115.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -22864,11 +22738,11 @@ { "symbol": "HNNA", "name": "Hennessy Advisors Inc. Common Stock", - "lastsale": "$10.18", - "netchange": "0.13", - "pctchange": "1.294%", - "volume": "3490", - "marketCap": "78193547.00", + "lastsale": "$10.1011", + "netchange": "-0.0789", + "pctchange": "-0.775%", + "volume": "2647", + "marketCap": "77587509.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -22878,11 +22752,11 @@ { "symbol": "HNNAZ", "name": "Hennessy Advisors Inc. 4.875% Notes due 2026", - "lastsale": "$24.5801", - "netchange": "0.0001", - "pctchange": "0.00%", - "volume": "813", - "marketCap": "188802083.00", + "lastsale": "$24.45", + "netchange": "-0.1301", + "pctchange": "-0.529%", + "volume": "1480", + "marketCap": "187802773.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -22892,11 +22766,11 @@ { "symbol": "HNRG", "name": "Hallador Energy Company Common Stock", - "lastsale": "$9.93", - "netchange": "-0.22", - "pctchange": "-2.167%", - "volume": "631542", - "marketCap": "422998716.00", + "lastsale": "$9.70", + "netchange": "-0.23", + "pctchange": "-2.316%", + "volume": "478986", + "marketCap": "413201163.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -22906,11 +22780,11 @@ { "symbol": "HNST", "name": "The Honest Company Inc. Common Stock", - "lastsale": "$3.72", - "netchange": "-0.18", - "pctchange": "-4.615%", - "volume": "1416153", - "marketCap": "372303716.00", + "lastsale": "$3.76", + "netchange": "0.04", + "pctchange": "1.075%", + "volume": "1179548", + "marketCap": "376306981.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -22920,11 +22794,11 @@ { "symbol": "HNVR", "name": "Hanover Bancorp Inc. Common Stock", - "lastsale": "$19.99", - "netchange": "0.11", - "pctchange": "0.553%", - "volume": "8862", - "marketCap": "142442003.00", + "lastsale": "$19.85", + "netchange": "-0.14", + "pctchange": "-0.70%", + "volume": "33903", + "marketCap": "141444411.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -22934,11 +22808,11 @@ { "symbol": "HOFT", "name": "Hooker Furnishings Corporation Common Stock", - "lastsale": "$16.03", - "netchange": "-0.81", - "pctchange": "-4.81%", - "volume": "17504", - "marketCap": "171741060.00", + "lastsale": "$16.26", + "netchange": "0.23", + "pctchange": "1.435%", + "volume": "19748", + "marketCap": "174205217.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22948,11 +22822,11 @@ { "symbol": "HOFV", "name": "Hall of Fame Resort & Entertainment Company Common Stock", - "lastsale": "$1.65", - "netchange": "-0.03", - "pctchange": "-1.786%", - "volume": "11035", - "marketCap": "10810086.00", + "lastsale": "$1.20", + "netchange": "-0.45", + "pctchange": "-27.273%", + "volume": "100104", + "marketCap": "7861880.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22962,11 +22836,11 @@ { "symbol": "HOFVW", "name": "Hall of Fame Resort & Entertainment Company Warrant", - "lastsale": "$0.0093", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6801", - "marketCap": "60930.00", + "lastsale": "$0.0092", + "netchange": "-0.0001", + "pctchange": "-1.075%", + "volume": "23125", + "marketCap": "60274.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22976,11 +22850,11 @@ { "symbol": "HOLO", "name": "MicroCloud Hologram Inc. Ordinary Shares", - "lastsale": "$2.49", - "netchange": "-0.36", - "pctchange": "-12.632%", - "volume": "2810152", - "marketCap": "51155056.00", + "lastsale": "$3.18", + "netchange": "0.69", + "pctchange": "27.711%", + "volume": "29344630", + "marketCap": "65330553.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -22990,11 +22864,11 @@ { "symbol": "HOLOW", "name": "MicroCloud Hologram Inc. Warrant", - "lastsale": "$0.0374", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14533", - "marketCap": "768353.00", + "lastsale": "$0.0383", + "netchange": "0.0009", + "pctchange": "2.406%", + "volume": "116224", + "marketCap": "786843.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -23004,11 +22878,11 @@ { "symbol": "HOLX", "name": "Hologic Inc. Common Stock", - "lastsale": "$80.87", - "netchange": "-0.28", - "pctchange": "-0.345%", - "volume": "1564934", - "marketCap": "18783829038.00", + "lastsale": "$82.33", + "netchange": "1.46", + "pctchange": "1.805%", + "volume": "1955948", + "marketCap": "19122946021.00", "country": "United States", "ipoyear": "1990", "industry": "Medical Electronics", @@ -23018,11 +22892,11 @@ { "symbol": "HON", "name": "Honeywell International Inc. Common Stock", - "lastsale": "$205.68", - "netchange": "1.48", - "pctchange": "0.725%", - "volume": "4654626", - "marketCap": "133742881118.00", + "lastsale": "$209.19", + "netchange": "3.51", + "pctchange": "1.707%", + "volume": "4484292", + "marketCap": "136025249422.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -23032,10 +22906,10 @@ { "symbol": "HOND", "name": "HCM II Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$9.98", - "netchange": "-0.02", - "pctchange": "-0.20%", - "volume": "1501", + "lastsale": "$9.99", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "4122", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23046,10 +22920,10 @@ { "symbol": "HONDU", "name": "HCM II Acquisition Corp. Unit", - "lastsale": "$10.03", - "netchange": "0.0099", - "pctchange": "0.099%", - "volume": "500", + "lastsale": "$10.0205", + "netchange": "-0.0095", + "pctchange": "-0.095%", + "volume": "1874", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23074,11 +22948,11 @@ { "symbol": "HONE", "name": "HarborOne Bancorp Inc. Common Stock", - "lastsale": "$11.87", - "netchange": "-0.40", - "pctchange": "-3.26%", - "volume": "197665", - "marketCap": "527128776.00", + "lastsale": "$11.95", + "netchange": "0.08", + "pctchange": "0.674%", + "volume": "666646", + "marketCap": "530681456.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -23088,11 +22962,11 @@ { "symbol": "HOOD", "name": "Robinhood Markets Inc. Class A Common Stock", - "lastsale": "$23.49", - "netchange": "-4.72", - "pctchange": "-16.732%", - "volume": "45657847", - "marketCap": "20781075438.00", + "lastsale": "$23.97", + "netchange": "0.48", + "pctchange": "2.043%", + "volume": "21557374", + "marketCap": "21205720658.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -23102,11 +22976,11 @@ { "symbol": "HOOK", "name": "HOOKIPA Pharma Inc. Common Stock", - "lastsale": "$3.79", - "netchange": "-0.07", - "pctchange": "-1.813%", - "volume": "21644", - "marketCap": "45686703.00", + "lastsale": "$3.84", + "netchange": "0.05", + "pctchange": "1.319%", + "volume": "38192", + "marketCap": "46289430.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23116,11 +22990,11 @@ { "symbol": "HOPE", "name": "Hope Bancorp Inc. Common Stock", - "lastsale": "$12.39", - "netchange": "-0.13", - "pctchange": "-1.038%", - "volume": "874050", - "marketCap": "1495864859.00", + "lastsale": "$12.36", + "netchange": "-0.03", + "pctchange": "-0.242%", + "volume": "487733", + "marketCap": "1492242910.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23130,11 +23004,11 @@ { "symbol": "HOTH", "name": "Hoth Therapeutics Inc. Common Stock", - "lastsale": "$0.85", - "netchange": "-0.0524", - "pctchange": "-5.807%", - "volume": "183455", - "marketCap": "5868233.00", + "lastsale": "$0.86", + "netchange": "0.01", + "pctchange": "1.176%", + "volume": "130425", + "marketCap": "5937271.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23145,9 +23019,9 @@ "symbol": "HOUR", "name": "Hour Loop Inc. Common Stock", "lastsale": "$1.44", - "netchange": "-0.023", - "pctchange": "-1.572%", - "volume": "5584", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "23656", "marketCap": "50590771.00", "country": "United States", "ipoyear": "2022", @@ -23158,11 +23032,11 @@ { "symbol": "HOVNP", "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd", - "lastsale": "$17.4999", - "netchange": "0.0599", - "pctchange": "0.343%", - "volume": "5120", - "marketCap": "105957222.00", + "lastsale": "$17.53", + "netchange": "0.0301", + "pctchange": "0.172%", + "volume": "2474", + "marketCap": "106139469.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -23172,11 +23046,11 @@ { "symbol": "HOVR", "name": "New Horizon Aircraft Ltd. Class A Ordinary Share", - "lastsale": "$0.2809", - "netchange": "-0.0072", - "pctchange": "-2.499%", - "volume": "247021", - "marketCap": "6902906.00", + "lastsale": "$0.2751", + "netchange": "-0.0058", + "pctchange": "-2.065%", + "volume": "151616", + "marketCap": "6760375.00", "country": "United States", "ipoyear": "2023", "industry": "Aerospace", @@ -23186,11 +23060,11 @@ { "symbol": "HOVRW", "name": "New Horizon Aircraft Ltd. Warrant", - "lastsale": "$0.0152", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "373529.00", + "lastsale": "$0.011", + "netchange": "-0.0042", + "pctchange": "-27.632%", + "volume": "755", + "marketCap": "270317.00", "country": "United States", "ipoyear": "2023", "industry": "Aerospace", @@ -23200,11 +23074,11 @@ { "symbol": "HOWL", "name": "Werewolf Therapeutics Inc. Common Stock", - "lastsale": "$2.555", - "netchange": "-0.135", - "pctchange": "-5.019%", - "volume": "557470", - "marketCap": "111658986.00", + "lastsale": "$2.48", + "netchange": "-0.075", + "pctchange": "-2.935%", + "volume": "412174", + "marketCap": "108381325.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23214,11 +23088,11 @@ { "symbol": "HPAI", "name": "Helport AI Limited Ordinary Shares", - "lastsale": "$6.03", - "netchange": "1.76", - "pctchange": "41.218%", - "volume": "277091", - "marketCap": "223911797.00", + "lastsale": "$6.49", + "netchange": "0.46", + "pctchange": "7.629%", + "volume": "112817", + "marketCap": "240992962.00", "country": "Singapore", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -23228,11 +23102,11 @@ { "symbol": "HPAIW", "name": "Helport AI Limited Warrants", - "lastsale": "$0.17", - "netchange": "0.07", - "pctchange": "70.00%", - "volume": "139114", - "marketCap": "6312605.00", + "lastsale": "$0.14", + "netchange": "-0.03", + "pctchange": "-17.647%", + "volume": "32190", + "marketCap": "5198616.00", "country": "Singapore", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -23242,11 +23116,11 @@ { "symbol": "HPH", "name": "Highest Performances Holdings Inc. American Depository Shares", - "lastsale": "$0.4328", - "netchange": "-0.1226", - "pctchange": "-22.074%", - "volume": "8334120", - "marketCap": "107492383.00", + "lastsale": "$0.439", + "netchange": "0.0062", + "pctchange": "1.433%", + "volume": "493701", + "marketCap": "109032246.00", "country": "China", "ipoyear": "2019", "industry": "Investment Managers", @@ -23256,11 +23130,11 @@ { "symbol": "HPK", "name": "HighPeak Energy Inc. Common Stock", - "lastsale": "$12.80", - "netchange": "-0.32", - "pctchange": "-2.439%", - "volume": "447181", - "marketCap": "1630451200.00", + "lastsale": "$12.53", + "netchange": "-0.27", + "pctchange": "-2.109%", + "volume": "313577", + "marketCap": "1596058870.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23270,11 +23144,11 @@ { "symbol": "HPKEW", "name": "HighPeak Energy Inc. Warrant", - "lastsale": "$3.48", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "752", - "marketCap": "443278920.00", + "lastsale": "$3.50", + "netchange": "0.02", + "pctchange": "0.575%", + "volume": "1355", + "marketCap": "445826500.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23284,11 +23158,11 @@ { "symbol": "HQI", "name": "HireQuest Inc. Common Stock (DE)", - "lastsale": "$13.31", - "netchange": "-0.30", - "pctchange": "-2.204%", - "volume": "8173", - "marketCap": "186340000.00", + "lastsale": "$13.35", + "netchange": "0.04", + "pctchange": "0.301%", + "volume": "5863", + "marketCap": "186900000.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -23298,11 +23172,11 @@ { "symbol": "HQY", "name": "HealthEquity Inc. Common Stock", - "lastsale": "$85.25", - "netchange": "-0.96", - "pctchange": "-1.114%", - "volume": "408198", - "marketCap": "7444410641.00", + "lastsale": "$86.33", + "netchange": "1.08", + "pctchange": "1.267%", + "volume": "555503", + "marketCap": "7538721063.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -23312,11 +23186,11 @@ { "symbol": "HRMY", "name": "Harmony Biosciences Holdings Inc. Common Stock", - "lastsale": "$32.13", - "netchange": "-1.67", - "pctchange": "-4.941%", - "volume": "4994880", - "marketCap": "1832415573.00", + "lastsale": "$33.08", + "netchange": "0.95", + "pctchange": "2.957%", + "volume": "5616157", + "marketCap": "1886595305.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23326,11 +23200,11 @@ { "symbol": "HROW", "name": "Harrow Inc. Common Stock", - "lastsale": "$45.06", - "netchange": "0.64", - "pctchange": "1.441%", - "volume": "442125", - "marketCap": "1598861457.00", + "lastsale": "$45.64", + "netchange": "0.58", + "pctchange": "1.287%", + "volume": "462288", + "marketCap": "1619441564.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23340,11 +23214,11 @@ { "symbol": "HROWL", "name": "Harrow Inc. 8.625% Senior Notes due 2026", - "lastsale": "$25.4499", - "netchange": "0.0009", - "pctchange": "0.004%", - "volume": "6290", - "marketCap": "903037377.00", + "lastsale": "$25.305", + "netchange": "-0.1449", + "pctchange": "-0.569%", + "volume": "2517", + "marketCap": "897895898.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23354,11 +23228,11 @@ { "symbol": "HROWM", "name": "Harrow Inc. 11.875% Senior Notes due 2027", - "lastsale": "$25.93", - "netchange": "-0.07", - "pctchange": "-0.269%", - "volume": "3745", - "marketCap": "920072738.00", + "lastsale": "$26.05", + "netchange": "0.12", + "pctchange": "0.463%", + "volume": "4833", + "marketCap": "924330691.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23368,11 +23242,11 @@ { "symbol": "HRTX", "name": "Heron Therapeutics Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "-0.06", - "pctchange": "-3.333%", - "volume": "1199453", - "marketCap": "263902350.00", + "lastsale": "$1.78", + "netchange": "0.04", + "pctchange": "2.299%", + "volume": "910835", + "marketCap": "269969070.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23382,11 +23256,11 @@ { "symbol": "HRYU", "name": "Hanryu Holdings Inc. Common Stock", - "lastsale": "$0.2044", - "netchange": "-0.0307", - "pctchange": "-13.058%", - "volume": "907812", - "marketCap": "10794076.00", + "lastsale": "$0.2139", + "netchange": "0.0095", + "pctchange": "4.648%", + "volume": "8525924", + "marketCap": "11295757.00", "country": "South Korea", "ipoyear": "2023", "industry": "Computer Software: Programming Data Processing", @@ -23396,11 +23270,11 @@ { "symbol": "HRZN", "name": "Horizon Technology Finance Corporation Common Stock", - "lastsale": "$9.65", - "netchange": "-0.04", - "pctchange": "-0.413%", - "volume": "372290", - "marketCap": "367301938.00", + "lastsale": "$9.44", + "netchange": "-0.21", + "pctchange": "-2.176%", + "volume": "608558", + "marketCap": "359308839.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -23410,11 +23284,11 @@ { "symbol": "HSAI", "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share", - "lastsale": "$4.50", - "netchange": "-0.05", - "pctchange": "-1.099%", - "volume": "308402", - "marketCap": "571628201.00", + "lastsale": "$4.60", + "netchange": "0.10", + "pctchange": "2.222%", + "volume": "289884", + "marketCap": "584331049.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -23424,11 +23298,11 @@ { "symbol": "HSCS", "name": "HeartSciences Inc. Common Stock", - "lastsale": "$2.94", - "netchange": "-0.25", - "pctchange": "-7.837%", - "volume": "21953", - "marketCap": "2679284.00", + "lastsale": "$2.90", + "netchange": "-0.04", + "pctchange": "-1.361%", + "volume": "11408", + "marketCap": "2642831.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -23438,11 +23312,11 @@ { "symbol": "HSDT", "name": "Helius Medical Technologies Inc. Class A Common Stock (DE)", - "lastsale": "$0.507", - "netchange": "-0.0428", - "pctchange": "-7.785%", - "volume": "106567", - "marketCap": "1813131.00", + "lastsale": "$0.506", + "netchange": "-0.001", + "pctchange": "-0.197%", + "volume": "28426", + "marketCap": "1809555.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -23452,11 +23326,11 @@ { "symbol": "HSIC", "name": "Henry Schein Inc. Common Stock", - "lastsale": "$70.23", - "netchange": "-0.41", - "pctchange": "-0.58%", - "volume": "1141681", - "marketCap": "8898688724.00", + "lastsale": "$70.37", + "netchange": "0.14", + "pctchange": "0.199%", + "volume": "1742354", + "marketCap": "8916427816.00", "country": "United States", "ipoyear": "1995", "industry": "Medical Specialities", @@ -23466,11 +23340,11 @@ { "symbol": "HSII", "name": "Heidrick & Struggles International Inc. Common Stock", - "lastsale": "$39.06", - "netchange": "-0.35", - "pctchange": "-0.888%", - "volume": "143613", - "marketCap": "793596707.00", + "lastsale": "$39.28", + "netchange": "0.22", + "pctchange": "0.563%", + "volume": "80247", + "marketCap": "798066529.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -23480,11 +23354,11 @@ { "symbol": "HSON", "name": "Hudson Global Inc. Common Stock", - "lastsale": "$15.08", - "netchange": "-0.10", - "pctchange": "-0.659%", - "volume": "1217", - "marketCap": "41490901.00", + "lastsale": "$15.052", + "netchange": "-0.028", + "pctchange": "-0.186%", + "volume": "1107", + "marketCap": "41413862.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -23497,7 +23371,7 @@ "lastsale": "$11.25", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23505,20 +23379,6 @@ "sector": "Finance", "url": "/market-activity/stocks/hspo" }, - { - "symbol": "HSPOR", - "name": "Horizon Space Acquisition I Corp. Right", - "lastsale": "$0.0859", - "netchange": "-0.0173", - "pctchange": "-16.764%", - "volume": "318", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/hspor" - }, { "symbol": "HSPOU", "name": "Horizon Space Acquisition I Corp. Unit", @@ -23533,28 +23393,14 @@ "sector": "Finance", "url": "/market-activity/stocks/hspou" }, - { - "symbol": "HSPOW", - "name": "Horizon Space Acquisition I Corp. Warrant", - "lastsale": "$0.0171", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17197", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/hspow" - }, { "symbol": "HST", "name": "Host Hotels & Resorts Inc. Common Stock", - "lastsale": "$17.24", - "netchange": "-0.51", - "pctchange": "-2.873%", - "volume": "6286903", - "marketCap": "12110071962.00", + "lastsale": "$17.33", + "netchange": "0.09", + "pctchange": "0.522%", + "volume": "4661992", + "marketCap": "12173291595.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23564,11 +23410,11 @@ { "symbol": "HSTM", "name": "HealthStream Inc. Common Stock", - "lastsale": "$29.235", - "netchange": "0.005", - "pctchange": "0.017%", - "volume": "139657", - "marketCap": "889179105.00", + "lastsale": "$29.33", + "netchange": "0.095", + "pctchange": "0.325%", + "volume": "115529", + "marketCap": "892068518.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Programming Data Processing", @@ -23578,11 +23424,11 @@ { "symbol": "HTBI", "name": "HomeTrust Bancshares Inc. Common Stock", - "lastsale": "$33.15", - "netchange": "-0.35", - "pctchange": "-1.045%", - "volume": "72077", - "marketCap": "580073253.00", + "lastsale": "$32.77", + "netchange": "-0.38", + "pctchange": "-1.146%", + "volume": "35661", + "marketCap": "573423846.00", "country": "United States", "ipoyear": "2012", "industry": "Savings Institutions", @@ -23592,11 +23438,11 @@ { "symbol": "HTBK", "name": "Heritage Commerce Corp Common Stock", - "lastsale": "$9.71", - "netchange": "-0.22", - "pctchange": "-2.216%", - "volume": "275398", - "marketCap": "595168080.00", + "lastsale": "$9.65", + "netchange": "-0.06", + "pctchange": "-0.618%", + "volume": "246893", + "marketCap": "591490420.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23606,11 +23452,11 @@ { "symbol": "HTCO", "name": "Caravelle International Group Ordinary Shares", - "lastsale": "$1.05", - "netchange": "0.02", - "pctchange": "1.942%", - "volume": "95084", - "marketCap": "58894058.00", + "lastsale": "$1.03", + "netchange": "-0.02", + "pctchange": "-1.905%", + "volume": "290349", + "marketCap": "57772266.00", "country": "Singapore", "ipoyear": "", "industry": "Marine Transportation", @@ -23620,11 +23466,11 @@ { "symbol": "HTCR", "name": "Heartcore Enterprises Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "-0.01", - "pctchange": "-0.962%", - "volume": "86159", - "marketCap": "21490068.00", + "lastsale": "$1.15", + "netchange": "0.12", + "pctchange": "11.65%", + "volume": "120591", + "marketCap": "23993766.00", "country": "Japan", "ipoyear": "2022", "industry": "EDP Services", @@ -23634,11 +23480,11 @@ { "symbol": "HTHT", "name": "H World Group Limited American Depositary Shares", - "lastsale": "$36.69", - "netchange": "-0.82", - "pctchange": "-2.186%", - "volume": "1340096", - "marketCap": "11590541058.00", + "lastsale": "$37.62", + "netchange": "0.93", + "pctchange": "2.535%", + "volume": "1973251", + "marketCap": "11884332369.00", "country": "China", "ipoyear": "2010", "industry": "Hotels/Resorts", @@ -23648,11 +23494,11 @@ { "symbol": "HTIA", "name": "National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$16.24", - "netchange": "0.0083", - "pctchange": "0.051%", - "volume": "11468", - "marketCap": "459747011.00", + "lastsale": "$16.03", + "netchange": "-0.21", + "pctchange": "-1.293%", + "volume": "13162", + "marketCap": "453802006.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23662,11 +23508,11 @@ { "symbol": "HTIBP", "name": "National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$15.52", - "netchange": "-0.26", - "pctchange": "-1.648%", - "volume": "8618", - "marketCap": "439364138.00", + "lastsale": "$15.73", + "netchange": "0.21", + "pctchange": "1.353%", + "volume": "1123", + "marketCap": "445309143.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23676,11 +23522,11 @@ { "symbol": "HTLD", "name": "Heartland Express Inc. Common Stock", - "lastsale": "$10.805", - "netchange": "-0.235", - "pctchange": "-2.129%", - "volume": "428273", - "marketCap": "848141284.00", + "lastsale": "$10.91", + "netchange": "0.105", + "pctchange": "0.972%", + "volume": "315986", + "marketCap": "856383287.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -23690,11 +23536,11 @@ { "symbol": "HTLF", "name": "Heartland Financial USA Inc. Common Stock", - "lastsale": "$59.50", - "netchange": "-0.82", - "pctchange": "-1.359%", - "volume": "192205", - "marketCap": "2551311329.00", + "lastsale": "$58.67", + "netchange": "-0.83", + "pctchange": "-1.395%", + "volume": "346007", + "marketCap": "2515721608.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23704,11 +23550,11 @@ { "symbol": "HTLFP", "name": "Heartland Financial USA Inc. Depositary Shares each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$24.98", - "netchange": "-0.1986", - "pctchange": "-0.789%", - "volume": "36580", - "marketCap": "1071121966.00", + "lastsale": "$25.06", + "netchange": "0.08", + "pctchange": "0.32%", + "volume": "12683", + "marketCap": "1074552301.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23718,11 +23564,11 @@ { "symbol": "HTLM", "name": "HomesToLife Ltd Ordinary Shares", - "lastsale": "$4.21", - "netchange": "0.06", - "pctchange": "1.446%", - "volume": "35211", - "marketCap": "61045000.00", + "lastsale": "$4.12", + "netchange": "-0.09", + "pctchange": "-2.138%", + "volume": "30774", + "marketCap": "59740000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Other Specialty Stores", @@ -23732,11 +23578,11 @@ { "symbol": "HTOO", "name": "Fusion Fuel Green PLC Class A Ordinary Shares", - "lastsale": "$0.64", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "78311", - "marketCap": "11118060.00", + "lastsale": "$0.6215", + "netchange": "-0.0185", + "pctchange": "-2.891%", + "volume": "112117", + "marketCap": "10796678.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23746,11 +23592,11 @@ { "symbol": "HTOOW", "name": "Fusion Fuel Green PLC Warrant", - "lastsale": "$0.0399", - "netchange": "-0.0051", - "pctchange": "-11.333%", - "volume": "2852", - "marketCap": "693142.00", + "lastsale": "$0.0354", + "netchange": "-0.0046", + "pctchange": "-11.50%", + "volume": "38265", + "marketCap": "614968.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23760,11 +23606,11 @@ { "symbol": "HTZ", "name": "Hertz Global Holdings Inc Common Stock", - "lastsale": "$2.78", - "netchange": "-0.27", - "pctchange": "-8.852%", - "volume": "6624157", - "marketCap": "852088896.00", + "lastsale": "$2.79", + "netchange": "0.01", + "pctchange": "0.36%", + "volume": "5262524", + "marketCap": "855153964.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -23774,11 +23620,11 @@ { "symbol": "HTZWW", "name": "Hertz Global Holdings Inc Warrant", - "lastsale": "$1.79", - "netchange": "-0.08", - "pctchange": "-4.278%", - "volume": "27082", - "marketCap": "548647167.00", + "lastsale": "$1.8123", + "netchange": "0.0223", + "pctchange": "1.246%", + "volume": "83387", + "marketCap": "555482268.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -23788,11 +23634,11 @@ { "symbol": "HUBC", "name": "Hub Cyber Security Ltd. Ordinary Shares", - "lastsale": "$0.47", - "netchange": "0.032", - "pctchange": "7.306%", - "volume": "380102", - "marketCap": "14316076.00", + "lastsale": "$0.463", + "netchange": "-0.007", + "pctchange": "-1.489%", + "volume": "248398", + "marketCap": "14102858.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -23803,9 +23649,9 @@ "symbol": "HUBCW", "name": "Hub Cyber Security Ltd. Warrant 2/27/28", "lastsale": "$0.0129", - "netchange": "-0.0001", - "pctchange": "-0.769%", - "volume": "1592", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "363", "marketCap": "392931.00", "country": "Israel", "ipoyear": "", @@ -23817,9 +23663,9 @@ "symbol": "HUBCZ", "name": "Hub Cyber Security Ltd. Warrant 8/22/2025", "lastsale": "$0.005", - "netchange": "0.002", - "pctchange": "66.667%", - "volume": "20402", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19288", "marketCap": "152299.00", "country": "Israel", "ipoyear": "", @@ -23830,11 +23676,11 @@ { "symbol": "HUBG", "name": "Hub Group Inc. Class A Common Stock", - "lastsale": "$43.39", - "netchange": "-0.36", - "pctchange": "-0.823%", - "volume": "697847", - "marketCap": "2697652713.00", + "lastsale": "$43.25", + "netchange": "-0.14", + "pctchange": "-0.323%", + "volume": "491369", + "marketCap": "2688948602.00", "country": "United States", "ipoyear": "1996", "industry": "Oil Refining/Marketing", @@ -23844,11 +23690,11 @@ { "symbol": "HUDI", "name": "Huadi International Group Co. Ltd. Ordinary Shares", - "lastsale": "$2.025", - "netchange": "-0.025", - "pctchange": "-1.22%", - "volume": "23530", - "marketCap": "28874844.00", + "lastsale": "$2.01", + "netchange": "-0.015", + "pctchange": "-0.741%", + "volume": "14026", + "marketCap": "28660956.00", "country": "China", "ipoyear": "2021", "industry": "Steel/Iron Ore", @@ -23858,11 +23704,11 @@ { "symbol": "HUHU", "name": "HUHUTECH International Group Inc. Ordinary Shares", - "lastsale": "$4.55", - "netchange": "0.05", - "pctchange": "1.111%", - "volume": "95564", - "marketCap": "96687500.00", + "lastsale": "$4.64", + "netchange": "0.09", + "pctchange": "1.978%", + "volume": "30186", + "marketCap": "98600000.00", "country": "China", "ipoyear": "2024", "industry": "Metal Fabrications", @@ -23872,11 +23718,11 @@ { "symbol": "HUIZ", "name": "Huize Holding Limited American Depositary Shares", - "lastsale": "$0.7875", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11806", - "marketCap": "39160776.00", + "lastsale": "$0.80", + "netchange": "0.0125", + "pctchange": "1.587%", + "volume": "21537", + "marketCap": "39782376.00", "country": "China", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -23886,11 +23732,11 @@ { "symbol": "HUMA", "name": "Humacyte Inc. Common Stock", - "lastsale": "$5.05", - "netchange": "-0.10", - "pctchange": "-1.942%", - "volume": "3622048", - "marketCap": "602723166.00", + "lastsale": "$5.39", + "netchange": "0.34", + "pctchange": "6.733%", + "volume": "3180495", + "marketCap": "643302548.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23900,11 +23746,11 @@ { "symbol": "HUMAW", "name": "Humacyte Inc. Warrant", - "lastsale": "$1.92", - "netchange": "0.0801", - "pctchange": "4.353%", - "volume": "9470", - "marketCap": "229154154.00", + "lastsale": "$1.9914", + "netchange": "0.0714", + "pctchange": "3.719%", + "volume": "7494", + "marketCap": "237675824.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23914,11 +23760,11 @@ { "symbol": "HURA", "name": "TuHURA Biosciences Inc. Common Stock", - "lastsale": "$5.69", - "netchange": "-0.40", - "pctchange": "-6.568%", - "volume": "66867", - "marketCap": "239151986.00", + "lastsale": "$6.09", + "netchange": "0.40", + "pctchange": "7.03%", + "volume": "56908", + "marketCap": "255964076.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23928,11 +23774,11 @@ { "symbol": "HURC", "name": "Hurco Companies Inc. Common Stock", - "lastsale": "$21.01", - "netchange": "-0.44", - "pctchange": "-2.051%", - "volume": "6350", - "marketCap": "135503869.00", + "lastsale": "$20.82", + "netchange": "-0.19", + "pctchange": "-0.904%", + "volume": "8430", + "marketCap": "134278465.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23942,11 +23788,11 @@ { "symbol": "HURN", "name": "Huron Consulting Group Inc. Common Stock", - "lastsale": "$115.73", - "netchange": "-0.42", - "pctchange": "-0.362%", - "volume": "200400", - "marketCap": "2053155861.00", + "lastsale": "$115.07", + "netchange": "-0.66", + "pctchange": "-0.57%", + "volume": "148231", + "marketCap": "2041446859.00", "country": "United States", "ipoyear": "2004", "industry": "Professional Services", @@ -23956,11 +23802,11 @@ { "symbol": "HUT", "name": "Hut 8 Corp. Common Stock", - "lastsale": "$15.79", - "netchange": "-2.365", - "pctchange": "-13.027%", - "volume": "7364517", - "marketCap": "1438136794.00", + "lastsale": "$16.02", + "netchange": "0.23", + "pctchange": "1.457%", + "volume": "6518646", + "marketCap": "1459084955.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -23970,11 +23816,11 @@ { "symbol": "HWBK", "name": "Hawthorn Bancshares Inc. Common Stock", - "lastsale": "$28.44", - "netchange": "0.34", - "pctchange": "1.21%", - "volume": "12717", - "marketCap": "198702402.00", + "lastsale": "$28.08", + "netchange": "-0.36", + "pctchange": "-1.266%", + "volume": "3915", + "marketCap": "196187182.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23984,11 +23830,11 @@ { "symbol": "HWC", "name": "Hancock Whitney Corporation Common Stock", - "lastsale": "$52.08", - "netchange": "-1.06", - "pctchange": "-1.995%", - "volume": "416414", - "marketCap": "4496924991.00", + "lastsale": "$52.04", + "netchange": "-0.04", + "pctchange": "-0.077%", + "volume": "342508", + "marketCap": "4493471131.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23998,11 +23844,11 @@ { "symbol": "HWCPZ", "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060", - "lastsale": "$24.70", - "netchange": "-0.30", - "pctchange": "-1.20%", - "volume": "20335", - "marketCap": "2132758204.00", + "lastsale": "$24.65", + "netchange": "-0.05", + "pctchange": "-0.202%", + "volume": "3118", + "marketCap": "2128440880.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24012,11 +23858,11 @@ { "symbol": "HWH", "name": "HWH International Inc. Common Stock", - "lastsale": "$0.7213", - "netchange": "-0.0278", - "pctchange": "-3.711%", - "volume": "10227", - "marketCap": "11701867.00", + "lastsale": "$0.718", + "netchange": "-0.0033", + "pctchange": "-0.458%", + "volume": "3363", + "marketCap": "11648330.00", "country": "United States", "ipoyear": "2022", "industry": "Other Pharmaceuticals", @@ -24026,11 +23872,11 @@ { "symbol": "HWKN", "name": "Hawkins Inc. Common Stock", - "lastsale": "$106.90", - "netchange": "-10.39", - "pctchange": "-8.858%", - "volume": "237750", - "marketCap": "2234638776.00", + "lastsale": "$106.40", + "netchange": "-0.50", + "pctchange": "-0.468%", + "volume": "152736", + "marketCap": "2224903268.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -24040,11 +23886,11 @@ { "symbol": "HYFM", "name": "Hydrofarm Holdings Group Inc. Common Stock", - "lastsale": "$0.677", - "netchange": "0.0161", - "pctchange": "2.436%", - "volume": "49689", - "marketCap": "31129208.00", + "lastsale": "$0.6111", + "netchange": "-0.0659", + "pctchange": "-9.734%", + "volume": "317357", + "marketCap": "28099053.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Specialties", @@ -24054,11 +23900,11 @@ { "symbol": "HYMC", "name": "Hycroft Mining Holding Corporation Class A Common Stock", - "lastsale": "$2.39", - "netchange": "-0.11", - "pctchange": "-4.40%", - "volume": "215803", - "marketCap": "57412941.00", + "lastsale": "$2.45", + "netchange": "0.06", + "pctchange": "2.51%", + "volume": "136560", + "marketCap": "58854270.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -24068,11 +23914,11 @@ { "symbol": "HYMCL", "name": "Hycroft Mining Holding Corporation Warrants", - "lastsale": "$0.025", - "netchange": "-0.002", - "pctchange": "-7.407%", - "volume": "740", - "marketCap": "600554.00", + "lastsale": "$0.0248", + "netchange": "-0.0002", + "pctchange": "-0.80%", + "volume": "98961", + "marketCap": "595749.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -24083,9 +23929,9 @@ "symbol": "HYMCW", "name": "Hycroft Mining Holding Corporation Warrant", "lastsale": "$0.0125", - "netchange": "-0.0013", - "pctchange": "-9.42%", - "volume": "7307", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9026", "marketCap": "300277.00", "country": "United States", "ipoyear": "2018", @@ -24096,11 +23942,11 @@ { "symbol": "HYPR", "name": "Hyperfine Inc. Class A Common Stock", - "lastsale": "$0.9786", - "netchange": "0.0207", - "pctchange": "2.161%", - "volume": "41246", - "marketCap": "71068505.00", + "lastsale": "$0.98", + "netchange": "0.0014", + "pctchange": "0.143%", + "volume": "32107", + "marketCap": "71170176.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -24110,11 +23956,11 @@ { "symbol": "HYZN", "name": "Hyzon Motors Inc. Class A Common Stock", - "lastsale": "$1.74", - "netchange": "-0.07", - "pctchange": "-3.867%", - "volume": "457032", - "marketCap": "9449971.00", + "lastsale": "$1.73", + "netchange": "-0.01", + "pctchange": "-0.575%", + "volume": "243619", + "marketCap": "9395661.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -24124,11 +23970,11 @@ { "symbol": "HYZNW", "name": "Hyzon Motors Inc. Warrants", - "lastsale": "$0.0192", - "netchange": "-0.0037", - "pctchange": "-16.157%", - "volume": "2412", - "marketCap": "104276.00", + "lastsale": "$0.018", + "netchange": "-0.0012", + "pctchange": "-6.25%", + "volume": "10482", + "marketCap": "97758.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -24138,11 +23984,11 @@ { "symbol": "IAC", "name": "IAC Inc. Common Stock", - "lastsale": "$47.95", - "netchange": "-3.05", - "pctchange": "-5.98%", - "volume": "1014510", - "marketCap": "4129615352.00", + "lastsale": "$48.97", + "netchange": "1.02", + "pctchange": "2.127%", + "volume": "545595", + "marketCap": "4217461184.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -24152,11 +23998,11 @@ { "symbol": "IART", "name": "Integra LifeSciences Holdings Corporation Common Stock", - "lastsale": "$18.76", - "netchange": "-0.72", - "pctchange": "-3.696%", - "volume": "1137281", - "marketCap": "1455438827.00", + "lastsale": "$19.28", + "netchange": "0.52", + "pctchange": "2.772%", + "volume": "2158353", + "marketCap": "1495781481.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -24166,11 +24012,11 @@ { "symbol": "IAS", "name": "Integral Ad Science Holding Corp. Common Stock", - "lastsale": "$11.84", - "netchange": "-0.08", - "pctchange": "-0.671%", - "volume": "1256321", - "marketCap": "1910560759.00", + "lastsale": "$11.90", + "netchange": "0.06", + "pctchange": "0.507%", + "volume": "863696", + "marketCap": "1920242655.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -24181,9 +24027,9 @@ "symbol": "IBAC", "name": "IB Acquisition Corp. Common Stock", "lastsale": "$10.09", - "netchange": "0.02", - "pctchange": "0.199%", - "volume": "45400", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "33755", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -24194,10 +24040,10 @@ { "symbol": "IBACR", "name": "IB Acquisition Corp. Right", - "lastsale": "$0.08", - "netchange": "0.01", - "pctchange": "14.286%", - "volume": "7269", + "lastsale": "$0.0717", + "netchange": "-0.0083", + "pctchange": "-10.375%", + "volume": "4550", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -24208,11 +24054,11 @@ { "symbol": "IBCP", "name": "Independent Bank Corporation Common Stock", - "lastsale": "$32.78", - "netchange": "-0.77", - "pctchange": "-2.295%", - "volume": "70706", - "marketCap": "684987991.00", + "lastsale": "$32.90", + "netchange": "0.12", + "pctchange": "0.366%", + "volume": "87286", + "marketCap": "687495574.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24222,11 +24068,11 @@ { "symbol": "IBEX", "name": "IBEX Limited Common Shares", - "lastsale": "$17.96", - "netchange": "-0.36", - "pctchange": "-1.965%", - "volume": "78428", - "marketCap": "301785436.00", + "lastsale": "$18.13", + "netchange": "0.17", + "pctchange": "0.947%", + "volume": "78331", + "marketCap": "304641980.00", "country": "Bermuda", "ipoyear": "2020", "industry": "EDP Services", @@ -24236,11 +24082,11 @@ { "symbol": "IBG", "name": "Innovation Beverage Group Limited Ordinary Shares", - "lastsale": "$0.635", - "netchange": "-0.029", - "pctchange": "-4.367%", - "volume": "101678", - "marketCap": "5296316.00", + "lastsale": "$0.6221", + "netchange": "-0.0129", + "pctchange": "-2.031%", + "volume": "51501", + "marketCap": "5188721.00", "country": "Australia", "ipoyear": "2024", "industry": "Beverages (Production/Distribution)", @@ -24250,11 +24096,11 @@ { "symbol": "IBKR", "name": "Interactive Brokers Group Inc. Class A Common Stock", - "lastsale": "$152.58", - "netchange": "-1.66", - "pctchange": "-1.076%", - "volume": "769462", - "marketCap": "16606158125.00", + "lastsale": "$153.78", + "netchange": "1.20", + "pctchange": "0.786%", + "volume": "739799", + "marketCap": "16736761020.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -24264,11 +24110,11 @@ { "symbol": "IBOC", "name": "International Bancshares Corporation Common Stock", - "lastsale": "$61.26", - "netchange": "-1.88", - "pctchange": "-2.978%", - "volume": "203702", - "marketCap": "3809888352.00", + "lastsale": "$61.83", + "netchange": "0.57", + "pctchange": "0.93%", + "volume": "203116", + "marketCap": "3845337852.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24278,11 +24124,11 @@ { "symbol": "IBRX", "name": "ImmunityBio Inc. Common Stock", - "lastsale": "$5.21", - "netchange": "-0.43", - "pctchange": "-7.624%", - "volume": "7663821", - "marketCap": "3628939108.00", + "lastsale": "$5.28", + "netchange": "0.07", + "pctchange": "1.344%", + "volume": "4426361", + "marketCap": "3677696447.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24292,11 +24138,11 @@ { "symbol": "IBTX", "name": "Independent Bank Group Inc Common Stock", - "lastsale": "$58.36", - "netchange": "-1.16", - "pctchange": "-1.949%", - "volume": "186789", - "marketCap": "2418208928.00", + "lastsale": "$57.88", + "netchange": "-0.48", + "pctchange": "-0.822%", + "volume": "113461", + "marketCap": "2398319616.00", "country": "United States", "ipoyear": "2013", "industry": "Major Banks", @@ -24306,11 +24152,11 @@ { "symbol": "ICAD", "name": "iCAD Inc. Common Stock", - "lastsale": "$1.86", - "netchange": "0.01", - "pctchange": "0.541%", - "volume": "89644", - "marketCap": "49364456.00", + "lastsale": "$1.82", + "netchange": "-0.04", + "pctchange": "-2.151%", + "volume": "115865", + "marketCap": "48302855.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -24320,11 +24166,11 @@ { "symbol": "ICCC", "name": "ImmuCell Corporation Common Stock", - "lastsale": "$3.61", - "netchange": "-0.06", - "pctchange": "-1.635%", - "volume": "13780", - "marketCap": "28277419.00", + "lastsale": "$3.58", + "netchange": "-0.03", + "pctchange": "-0.831%", + "volume": "24458", + "marketCap": "28042426.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -24337,7 +24183,7 @@ "lastsale": "$22.99", "netchange": "0.00", "pctchange": "0.00%", - "volume": "110", + "volume": "72", "marketCap": "72256949.00", "country": "United States", "ipoyear": "2017", @@ -24348,11 +24194,11 @@ { "symbol": "ICCM", "name": "IceCure Medical Ltd. Ordinary Shares", - "lastsale": "$0.82", - "netchange": "-0.025", - "pctchange": "-2.959%", - "volume": "913231", - "marketCap": "40606400.00", + "lastsale": "$0.811", + "netchange": "-0.009", + "pctchange": "-1.098%", + "volume": "299458", + "marketCap": "40160720.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -24362,11 +24208,11 @@ { "symbol": "ICCT", "name": "iCoreConnect Inc. Common stock", - "lastsale": "$0.159", - "netchange": "-0.084", - "pctchange": "-34.568%", - "volume": "1022872", - "marketCap": "1654289.00", + "lastsale": "$0.1879", + "netchange": "0.0289", + "pctchange": "18.176%", + "volume": "94825051", + "marketCap": "1954975.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -24376,11 +24222,11 @@ { "symbol": "ICFI", "name": "ICF International Inc. Common Stock", - "lastsale": "$168.59", - "netchange": "-2.51", - "pctchange": "-1.467%", - "volume": "109925", - "marketCap": "3162246339.00", + "lastsale": "$167.77", + "netchange": "-0.82", + "pctchange": "-0.486%", + "volume": "190302", + "marketCap": "3146865581.00", "country": "United States", "ipoyear": "2006", "industry": "Professional Services", @@ -24390,11 +24236,11 @@ { "symbol": "ICG", "name": "Intchains Group Limited American Depositary Shares", - "lastsale": "$4.12", - "netchange": "0.01", - "pctchange": "0.243%", - "volume": "34841", - "marketCap": "246944626.00", + "lastsale": "$4.05", + "netchange": "-0.07", + "pctchange": "-1.699%", + "volume": "8934", + "marketCap": "242748965.00", "country": "China", "ipoyear": "2023", "industry": "Semiconductors", @@ -24404,11 +24250,11 @@ { "symbol": "ICHR", "name": "Ichor Holdings Ordinary Shares", - "lastsale": "$27.26", - "netchange": "-1.02", - "pctchange": "-3.607%", - "volume": "232089", - "marketCap": "918330709.00", + "lastsale": "$27.35", + "netchange": "0.09", + "pctchange": "0.33%", + "volume": "177019", + "marketCap": "921362615.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -24418,11 +24264,11 @@ { "symbol": "ICLK", "name": "iClick Interactive Asia Group Limited American Depositary Shares", - "lastsale": "$3.28", - "netchange": "0.07", - "pctchange": "2.181%", - "volume": "24778", - "marketCap": "33263841.00", + "lastsale": "$3.33", + "netchange": "0.05", + "pctchange": "1.524%", + "volume": "48486", + "marketCap": "33770912.00", "country": "Hong Kong", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -24432,11 +24278,11 @@ { "symbol": "ICLR", "name": "ICON plc Ordinary Shares", - "lastsale": "$222.11", - "netchange": "-5.78", - "pctchange": "-2.536%", - "volume": "2874234", - "marketCap": "18322983551.00", + "lastsale": "$220.40", + "netchange": "-1.71", + "pctchange": "-0.77%", + "volume": "1493211", + "marketCap": "18181916954.00", "country": "Ireland", "ipoyear": "1998", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -24446,11 +24292,11 @@ { "symbol": "ICMB", "name": "Investcorp Credit Management BDC Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "-0.01", - "pctchange": "-0.333%", - "volume": "40441", - "marketCap": "43067218.00", + "lastsale": "$2.96", + "netchange": "-0.03", + "pctchange": "-1.003%", + "volume": "47611", + "marketCap": "42635106.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -24460,11 +24306,11 @@ { "symbol": "ICON", "name": "Icon Energy Corp. Common stock", - "lastsale": "$2.06", - "netchange": "-0.1275", - "pctchange": "-5.829%", - "volume": "10026", - "marketCap": "3378400.00", + "lastsale": "$2.1175", + "netchange": "0.0575", + "pctchange": "2.791%", + "volume": "13344", + "marketCap": "3472700.00", "country": "Greece", "ipoyear": "2024", "industry": "Marine Transportation", @@ -24474,11 +24320,11 @@ { "symbol": "ICU", "name": "SeaStar Medical Holding Corporation Common Stock", - "lastsale": "$3.10", - "netchange": "-0.16", - "pctchange": "-4.908%", - "volume": "140337", - "marketCap": "12923813.00", + "lastsale": "$3.03", + "netchange": "-0.07", + "pctchange": "-2.258%", + "volume": "211111", + "marketCap": "12631985.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24488,11 +24334,11 @@ { "symbol": "ICUCW", "name": "SeaStar Medical Holding Corporation Warrant", - "lastsale": "$0.031", - "netchange": "-0.009", - "pctchange": "-22.50%", - "volume": "3574", - "marketCap": "129238.00", + "lastsale": "$0.0322", + "netchange": "0.0012", + "pctchange": "3.871%", + "volume": "85065", + "marketCap": "134241.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24502,11 +24348,11 @@ { "symbol": "ICUI", "name": "ICU Medical Inc. Common Stock", - "lastsale": "$170.73", - "netchange": "-4.71", - "pctchange": "-2.685%", - "volume": "190264", - "marketCap": "4170127884.00", + "lastsale": "$170.82", + "netchange": "0.09", + "pctchange": "0.053%", + "volume": "271355", + "marketCap": "4172326159.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -24516,11 +24362,11 @@ { "symbol": "IDAI", "name": "T Stamp Inc. Class A Common Stock", - "lastsale": "$0.2185", - "netchange": "-0.0044", - "pctchange": "-1.974%", - "volume": "68525", - "marketCap": "3666633.00", + "lastsale": "$0.2117", + "netchange": "-0.0068", + "pctchange": "-3.112%", + "volume": "98459", + "marketCap": "3552523.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -24530,11 +24376,11 @@ { "symbol": "IDCC", "name": "InterDigital Inc. Common Stock", - "lastsale": "$150.44", - "netchange": "2.72", - "pctchange": "1.841%", - "volume": "801291", - "marketCap": "3780521696.00", + "lastsale": "$165.70", + "netchange": "15.26", + "pctchange": "10.144%", + "volume": "868027", + "marketCap": "4164001895.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -24544,11 +24390,11 @@ { "symbol": "IDN", "name": "Intellicheck Inc. Common Stock", - "lastsale": "$2.55", - "netchange": "0.03", - "pctchange": "1.19%", - "volume": "56430", - "marketCap": "49811448.00", + "lastsale": "$2.45", + "netchange": "-0.10", + "pctchange": "-3.922%", + "volume": "31643", + "marketCap": "47858057.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -24558,11 +24404,11 @@ { "symbol": "IDXX", "name": "IDEXX Laboratories Inc. Common Stock", - "lastsale": "$406.92", - "netchange": "-44.16", - "pctchange": "-9.79%", - "volume": "2006392", - "marketCap": "33491916014.00", + "lastsale": "$417.28", + "netchange": "10.36", + "pctchange": "2.546%", + "volume": "994133", + "marketCap": "34344605117.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -24572,11 +24418,11 @@ { "symbol": "IDYA", "name": "IDEAYA Biosciences Inc. Common Stock", - "lastsale": "$28.15", - "netchange": "-1.31", - "pctchange": "-4.447%", - "volume": "720947", - "marketCap": "2378154056.00", + "lastsale": "$28.60", + "netchange": "0.45", + "pctchange": "1.599%", + "volume": "882918", + "marketCap": "2416170728.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24586,11 +24432,11 @@ { "symbol": "IEP", "name": "Icahn Enterprises L.P. Common Stock", - "lastsale": "$12.56", - "netchange": "-0.52", - "pctchange": "-3.976%", - "volume": "990620", - "marketCap": "5971814803.00", + "lastsale": "$12.52", + "netchange": "-0.04", + "pctchange": "-0.318%", + "volume": "678489", + "marketCap": "5952796284.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -24600,11 +24446,11 @@ { "symbol": "IESC", "name": "IES Holdings Inc. Common Stock", - "lastsale": "$218.665", - "netchange": "1.195", - "pctchange": "0.55%", - "volume": "90825", - "marketCap": "4368535071.00", + "lastsale": "$232.63", + "netchange": "13.965", + "pctchange": "6.386%", + "volume": "105894", + "marketCap": "4647530760.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -24615,9 +24461,9 @@ "symbol": "IFBD", "name": "Infobird Co. Ltd Ordinary Shares", "lastsale": "$1.94", - "netchange": "0.04", - "pctchange": "2.105%", - "volume": "3975", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16798", "marketCap": "3854730.00", "country": "China", "ipoyear": "2021", @@ -24628,11 +24474,11 @@ { "symbol": "IFRX", "name": "InflaRx N.V. Common Stock", - "lastsale": "$1.55", - "netchange": "-0.02", - "pctchange": "-1.274%", - "volume": "88059", - "marketCap": "91269072.00", + "lastsale": "$1.58", + "netchange": "0.03", + "pctchange": "1.935%", + "volume": "56130", + "marketCap": "93035570.00", "country": "Germany", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24642,11 +24488,11 @@ { "symbol": "IGIC", "name": "International General Insurance Holdings Ltd. Ordinary Share", - "lastsale": "$22.27", - "netchange": "-0.73", - "pctchange": "-3.174%", - "volume": "151415", - "marketCap": "1026071966.00", + "lastsale": "$21.72", + "netchange": "-0.55", + "pctchange": "-2.47%", + "volume": "164209", + "marketCap": "1000731168.00", "country": "Jordan", "ipoyear": "2018", "industry": "Property-Casualty Insurers", @@ -24656,11 +24502,11 @@ { "symbol": "IGMS", "name": "IGM Biosciences Inc. Common Stock", - "lastsale": "$17.14", - "netchange": "-0.46", - "pctchange": "-2.614%", - "volume": "53692", - "marketCap": "1016721987.00", + "lastsale": "$16.22", + "netchange": "-0.92", + "pctchange": "-5.368%", + "volume": "107436", + "marketCap": "962148811.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24670,10 +24516,10 @@ { "symbol": "IGTA", "name": "Inception Growth Acquisition Limited Common Stock", - "lastsale": "$11.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5", + "lastsale": "$11.3685", + "netchange": "-0.0115", + "pctchange": "-0.101%", + "volume": "2703", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -24684,11 +24530,11 @@ { "symbol": "IHRT", "name": "iHeartMedia Inc. Class A Common Stock", - "lastsale": "$1.98", - "netchange": "-0.03", - "pctchange": "-1.493%", - "volume": "522788", - "marketCap": "290677733.00", + "lastsale": "$2.09", + "netchange": "0.11", + "pctchange": "5.556%", + "volume": "707813", + "marketCap": "306826496.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -24698,11 +24544,11 @@ { "symbol": "III", "name": "Information Services Group Inc. Common Stock", - "lastsale": "$3.07", - "netchange": "-0.07", - "pctchange": "-2.229%", - "volume": "64105", - "marketCap": "150099782.00", + "lastsale": "$3.08", + "netchange": "0.01", + "pctchange": "0.326%", + "volume": "67909", + "marketCap": "150588706.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -24712,11 +24558,11 @@ { "symbol": "IIIV", "name": "i3 Verticals Inc. Class A Common Stock", - "lastsale": "$22.99", - "netchange": "-0.09", - "pctchange": "-0.39%", - "volume": "98356", - "marketCap": "776805271.00", + "lastsale": "$23.03", + "netchange": "0.04", + "pctchange": "0.174%", + "volume": "123415", + "marketCap": "778156824.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -24726,11 +24572,11 @@ { "symbol": "IINN", "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares", - "lastsale": "$1.25", - "netchange": "-0.08", - "pctchange": "-6.015%", - "volume": "108083", - "marketCap": "23050000.00", + "lastsale": "$1.30", + "netchange": "0.05", + "pctchange": "4.00%", + "volume": "106861", + "marketCap": "23972000.00", "country": "Israel", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24740,11 +24586,11 @@ { "symbol": "IINNW", "name": "Inspira Technologies Oxy B.H.N. Ltd. Warrant", - "lastsale": "$0.38", - "netchange": "0.006", - "pctchange": "1.604%", - "volume": "1109", - "marketCap": "7007200.00", + "lastsale": "$0.4099", + "netchange": "0.0299", + "pctchange": "7.868%", + "volume": "606", + "marketCap": "7558556.00", "country": "Israel", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24754,11 +24600,11 @@ { "symbol": "IKNA", "name": "Ikena Oncology Inc. Common Stock", - "lastsale": "$1.71", + "lastsale": "$1.72", "netchange": "0.01", - "pctchange": "0.588%", - "volume": "31624", - "marketCap": "82521370.00", + "pctchange": "0.585%", + "volume": "22731", + "marketCap": "83003951.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24768,11 +24614,11 @@ { "symbol": "IKT", "name": "Inhibikase Therapeutics Inc. Common Stock", - "lastsale": "$2.53", - "netchange": "-0.24", - "pctchange": "-8.664%", - "volume": "348905", - "marketCap": "169997202.00", + "lastsale": "$2.64", + "netchange": "0.11", + "pctchange": "4.348%", + "volume": "85917", + "marketCap": "177388385.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24782,11 +24628,11 @@ { "symbol": "ILAG", "name": "Intelligent Living Application Group Inc. Ordinary Shares", - "lastsale": "$1.0699", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11202", - "marketCap": "19322394.00", + "lastsale": "$1.0599", + "netchange": "-0.01", + "pctchange": "-0.935%", + "volume": "5131", + "marketCap": "19141794.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Office Equipment/Supplies/Services", @@ -24796,12 +24642,12 @@ { "symbol": "ILLR", "name": "Triller Group Inc. Common Stock", - "lastsale": "$3.87", - "netchange": "0.515", - "pctchange": "15.35%", - "volume": "1372366", - "marketCap": "183114665.00", - "country": "Hong Kong", + "lastsale": "$4.28", + "netchange": "0.41", + "pctchange": "10.594%", + "volume": "1378191", + "marketCap": "202514410.00", + "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", "sector": "Finance", @@ -24810,12 +24656,12 @@ { "symbol": "ILLRW", "name": "Triller Group Inc. Warrant", - "lastsale": "$0.2001", - "netchange": "-0.0389", - "pctchange": "-16.276%", - "volume": "36660", - "marketCap": "9468022.00", - "country": "Hong Kong", + "lastsale": "$0.219", + "netchange": "0.0189", + "pctchange": "9.445%", + "volume": "97182", + "marketCap": "10362303.00", + "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", "sector": "Finance", @@ -24824,11 +24670,11 @@ { "symbol": "ILMN", "name": "Illumina Inc. Common Stock", - "lastsale": "$144.14", - "netchange": "-3.52", - "pctchange": "-2.384%", - "volume": "1498698", - "marketCap": "22961502000.00", + "lastsale": "$149.76", + "netchange": "5.62", + "pctchange": "3.899%", + "volume": "1714052", + "marketCap": "23856768000.00", "country": "United States", "ipoyear": "2000", "industry": "Medical Specialities", @@ -24838,11 +24684,11 @@ { "symbol": "ILPT", "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest", - "lastsale": "$3.535", - "netchange": "-0.115", - "pctchange": "-3.151%", - "volume": "330493", - "marketCap": "233820532.00", + "lastsale": "$3.43", + "netchange": "-0.105", + "pctchange": "-2.97%", + "volume": "1013186", + "marketCap": "226875367.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -24853,9 +24699,9 @@ "symbol": "IMAB", "name": "I-MAB American Depositary Shares", "lastsale": "$1.07", - "netchange": "-0.04", - "pctchange": "-3.604%", - "volume": "438650", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "256457", "marketCap": "86350703.00", "country": "China", "ipoyear": "2020", @@ -24866,11 +24712,11 @@ { "symbol": "IMCC", "name": "IM Cannabis Corp. Common Shares", - "lastsale": "$2.0813", - "netchange": "-0.0798", - "pctchange": "-3.693%", - "volume": "33829", - "marketCap": "4646205.00", + "lastsale": "$1.97", + "netchange": "-0.1113", + "pctchange": "-5.348%", + "volume": "27932", + "marketCap": "4397743.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -24880,11 +24726,11 @@ { "symbol": "IMCR", "name": "Immunocore Holdings plc American Depositary Shares", - "lastsale": "$30.83", - "netchange": "-1.08", - "pctchange": "-3.385%", - "volume": "180935", - "marketCap": "1482563707.00", + "lastsale": "$31.70", + "netchange": "0.87", + "pctchange": "2.822%", + "volume": "298637", + "marketCap": "1524400568.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24894,25 +24740,25 @@ { "symbol": "IMG", "name": "CIMG Inc. Common Stock", - "lastsale": "$0.99", - "netchange": "0.99", - "pctchange": "", - "volume": "7653829", - "marketCap": "4955118.00", + "lastsale": "$0.7604", + "netchange": "-0.2296", + "pctchange": "-23.192%", + "volume": "808831", + "marketCap": "3805931.00", "country": "United States", "ipoyear": "", - "industry": "", - "sector": "", + "industry": "Other Specialty Stores", + "sector": "Consumer Discretionary", "url": "/market-activity/stocks/img" }, { "symbol": "IMKTA", "name": "Ingles Markets Incorporated Class A Common Stock", - "lastsale": "$63.86", - "netchange": "-1.26", - "pctchange": "-1.935%", - "volume": "169364", - "marketCap": "1212980851.00", + "lastsale": "$65.05", + "netchange": "1.19", + "pctchange": "1.863%", + "volume": "172215", + "marketCap": "1235584159.00", "country": "United States", "ipoyear": "1987", "industry": "Food Chains", @@ -24922,11 +24768,11 @@ { "symbol": "IMMP", "name": "Immutep Limited American Depositary Shares", - "lastsale": "$1.815", - "netchange": "-0.135", - "pctchange": "-6.923%", - "volume": "132963", - "marketCap": "264004065.00", + "lastsale": "$1.82", + "netchange": "0.005", + "pctchange": "0.275%", + "volume": "43916", + "marketCap": "264731349.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24936,11 +24782,11 @@ { "symbol": "IMMR", "name": "Immersion Corporation Common Stock", - "lastsale": "$8.43", - "netchange": "-0.24", - "pctchange": "-2.768%", - "volume": "380603", - "marketCap": "271297590.00", + "lastsale": "$8.37", + "netchange": "-0.06", + "pctchange": "-0.712%", + "volume": "400016", + "marketCap": "269366646.00", "country": "United States", "ipoyear": "1999", "industry": "Computer peripheral equipment", @@ -24950,11 +24796,11 @@ { "symbol": "IMMX", "name": "Immix Biopharma Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "-0.05", - "pctchange": "-3.03%", - "volume": "49001", - "marketCap": "43920766.00", + "lastsale": "$1.59", + "netchange": "-0.01", + "pctchange": "-0.625%", + "volume": "29518", + "marketCap": "43646262.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24964,11 +24810,11 @@ { "symbol": "IMNM", "name": "Immunome Inc. Common Stock", - "lastsale": "$11.47", - "netchange": "-0.73", - "pctchange": "-5.984%", - "volume": "507607", - "marketCap": "688823647.00", + "lastsale": "$11.59", + "netchange": "0.12", + "pctchange": "1.046%", + "volume": "632566", + "marketCap": "696030171.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24978,11 +24824,11 @@ { "symbol": "IMNN", "name": "Imunon Inc. Common Stock", - "lastsale": "$0.93", - "netchange": "-0.0299", - "pctchange": "-3.115%", - "volume": "76503", - "marketCap": "13392827.00", + "lastsale": "$0.95", + "netchange": "0.02", + "pctchange": "2.151%", + "volume": "81319", + "marketCap": "13680845.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24992,11 +24838,11 @@ { "symbol": "IMOS", "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares", - "lastsale": "$21.69", - "netchange": "-0.10", - "pctchange": "-0.459%", - "volume": "26520", - "marketCap": "788691910.00", + "lastsale": "$22.36", + "netchange": "0.67", + "pctchange": "3.089%", + "volume": "20878", + "marketCap": "813054454.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -25006,11 +24852,11 @@ { "symbol": "IMPP", "name": "Imperial Petroleum Inc. Common Shares", - "lastsale": "$3.67", - "netchange": "-0.04", - "pctchange": "-1.078%", - "volume": "133675", - "marketCap": "123789100.00", + "lastsale": "$3.64", + "netchange": "-0.03", + "pctchange": "-0.817%", + "volume": "147575", + "marketCap": "122777200.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -25020,11 +24866,11 @@ { "symbol": "IMPPP", "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares", - "lastsale": "$24.90", - "netchange": "0.09", - "pctchange": "0.363%", - "volume": "1168", - "marketCap": "839877000.00", + "lastsale": "$25.2475", + "netchange": "0.3475", + "pctchange": "1.396%", + "volume": "767", + "marketCap": "851598175.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -25034,11 +24880,11 @@ { "symbol": "IMRN", "name": "Immuron Limited American Depositary Shares", - "lastsale": "$1.92", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1103", - "marketCap": "10934321.00", + "lastsale": "$1.9518", + "netchange": "0.0318", + "pctchange": "1.656%", + "volume": "22797", + "marketCap": "11115421.00", "country": "Australia", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25048,11 +24894,11 @@ { "symbol": "IMRX", "name": "Immuneering Corporation Class A Common Stock", - "lastsale": "$1.86", - "netchange": "-0.06", - "pctchange": "-3.125%", - "volume": "283638", - "marketCap": "55155240.00", + "lastsale": "$1.87", + "netchange": "0.01", + "pctchange": "0.538%", + "volume": "152235", + "marketCap": "55451774.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25062,11 +24908,11 @@ { "symbol": "IMTE", "name": "Integrated Media Technology Limited Ordinary Shares", - "lastsale": "$1.7293", - "netchange": "-0.3507", - "pctchange": "-16.861%", - "volume": "173555", - "marketCap": "5933979.00", + "lastsale": "$1.51", + "netchange": "-0.2193", + "pctchange": "-12.681%", + "volume": "26000", + "marketCap": "5181465.00", "country": "Australia", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -25076,11 +24922,11 @@ { "symbol": "IMTX", "name": "Immatics N.V. Ordinary Shares", - "lastsale": "$9.10", - "netchange": "-0.13", - "pctchange": "-1.408%", - "volume": "399143", - "marketCap": "938301000.00", + "lastsale": "$9.33", + "netchange": "0.23", + "pctchange": "2.527%", + "volume": "280888", + "marketCap": "962016300.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25090,11 +24936,11 @@ { "symbol": "IMTXW", "name": "Immatics N.V. Warrants", - "lastsale": "$0.9544", - "netchange": "-0.0456", - "pctchange": "-4.56%", - "volume": "2849", - "marketCap": "98408184.00", + "lastsale": "$0.99", + "netchange": "0.0356", + "pctchange": "3.73%", + "volume": "1252", + "marketCap": "102078900.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25104,11 +24950,11 @@ { "symbol": "IMUX", "name": "Immunic Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.03", - "pctchange": "-2.419%", - "volume": "655169", - "marketCap": "108995609.00", + "lastsale": "$1.19", + "netchange": "-0.02", + "pctchange": "-1.653%", + "volume": "618029", + "marketCap": "107194029.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25118,11 +24964,11 @@ { "symbol": "IMVT", "name": "Immunovant Inc. Common Stock", - "lastsale": "$29.26", - "netchange": "-0.92", - "pctchange": "-3.048%", - "volume": "626443", - "marketCap": "4282709363.00", + "lastsale": "$29.39", + "netchange": "0.13", + "pctchange": "0.444%", + "volume": "656844", + "marketCap": "4301737122.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25132,11 +24978,11 @@ { "symbol": "IMXI", "name": "International Money Express Inc. Common Stock", - "lastsale": "$17.59", - "netchange": "0.06", - "pctchange": "0.342%", - "volume": "176428", - "marketCap": "573571765.00", + "lastsale": "$17.54", + "netchange": "-0.05", + "pctchange": "-0.284%", + "volume": "267070", + "marketCap": "571941373.00", "country": "United States", "ipoyear": "2017", "industry": "Business Services", @@ -25146,11 +24992,11 @@ { "symbol": "INAB", "name": "IN8bio Inc. Common Stock", - "lastsale": "$0.2802", - "netchange": "0.0101", - "pctchange": "3.739%", - "volume": "261570", - "marketCap": "13109703.00", + "lastsale": "$0.2864", + "netchange": "0.0062", + "pctchange": "2.213%", + "volume": "200987", + "marketCap": "13399782.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25160,10 +25006,10 @@ { "symbol": "INAQ", "name": "Insight Acquisition Corp. Class A Common Stock", - "lastsale": "$12.98", - "netchange": "0.48", - "pctchange": "3.84%", - "volume": "6202", + "lastsale": "$10.80", + "netchange": "-2.18", + "pctchange": "-16.795%", + "volume": "5038", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -25174,9 +25020,9 @@ { "symbol": "INAQU", "name": "Insight Acquisition Corp. Units", - "lastsale": "$12.28", - "netchange": "1.11", - "pctchange": "9.937%", + "lastsale": "$11.09", + "netchange": "-1.19", + "pctchange": "-9.691%", "volume": "100", "marketCap": "0.00", "country": "United States", @@ -25188,10 +25034,10 @@ { "symbol": "INAQW", "name": "Insight Acquisition Corp. Warrant", - "lastsale": "$0.05", - "netchange": "0.008", - "pctchange": "19.048%", - "volume": "65635", + "lastsale": "$0.0351", + "netchange": "-0.0149", + "pctchange": "-29.80%", + "volume": "70450", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -25202,11 +25048,11 @@ { "symbol": "INBK", "name": "First Internet Bancorp Common Stock", - "lastsale": "$34.97", - "netchange": "-0.56", - "pctchange": "-1.576%", - "volume": "33040", - "marketCap": "303116253.00", + "lastsale": "$34.68", + "netchange": "-0.29", + "pctchange": "-0.829%", + "volume": "16309", + "marketCap": "300602564.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25230,11 +25076,11 @@ { "symbol": "INBS", "name": "Intelligent Bio Solutions Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "-0.12", - "pctchange": "-8.108%", - "volume": "94705", - "marketCap": "5779704.00", + "lastsale": "$1.39", + "netchange": "0.03", + "pctchange": "2.206%", + "volume": "34029", + "marketCap": "5907197.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -25244,11 +25090,11 @@ { "symbol": "INBX", "name": "Inhibrx Biosciences Inc. Common Stock", - "lastsale": "$16.03", - "netchange": "-0.26", - "pctchange": "-1.596%", - "volume": "35220", - "marketCap": "232048741.00", + "lastsale": "$15.80", + "netchange": "-0.23", + "pctchange": "-1.435%", + "volume": "38936", + "marketCap": "228719283.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25258,11 +25104,11 @@ { "symbol": "INCR", "name": "Intercure Ltd. Ordinary Shares", - "lastsale": "$1.72", - "netchange": "-0.0221", - "pctchange": "-1.269%", - "volume": "7246", - "marketCap": "78385025.00", + "lastsale": "$1.745", + "netchange": "0.025", + "pctchange": "1.453%", + "volume": "15243", + "marketCap": "79524342.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25272,11 +25118,11 @@ { "symbol": "INCY", "name": "Incyte Corp. Common Stock", - "lastsale": "$74.12", - "netchange": "0.19", - "pctchange": "0.257%", - "volume": "2024260", - "marketCap": "14279236456.00", + "lastsale": "$76.13", + "netchange": "2.01", + "pctchange": "2.712%", + "volume": "2260924", + "marketCap": "14666463456.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -25286,11 +25132,11 @@ { "symbol": "INDB", "name": "Independent Bank Corp. Common Stock", - "lastsale": "$62.90", - "netchange": "-1.33", - "pctchange": "-2.071%", - "volume": "132993", - "marketCap": "2672187808.00", + "lastsale": "$62.60", + "netchange": "-0.30", + "pctchange": "-0.477%", + "volume": "232669", + "marketCap": "2659442874.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25300,11 +25146,11 @@ { "symbol": "INDI", "name": "indie Semiconductor Inc. Class A Common Stock", - "lastsale": "$3.31", - "netchange": "-0.30", - "pctchange": "-8.31%", - "volume": "2830692", - "marketCap": "653447715.00", + "lastsale": "$3.49", + "netchange": "0.18", + "pctchange": "5.438%", + "volume": "2572321", + "marketCap": "688982636.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -25314,11 +25160,11 @@ { "symbol": "INDP", "name": "Indaptus Therapeutics Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "-0.07", - "pctchange": "-5.645%", - "volume": "48617", - "marketCap": "11930354.00", + "lastsale": "$1.165", + "netchange": "-0.005", + "pctchange": "-0.427%", + "volume": "93640", + "marketCap": "11879370.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25328,11 +25174,11 @@ { "symbol": "INDV", "name": "Indivior PLC Ordinary Shares", - "lastsale": "$9.01", - "netchange": "-0.29", - "pctchange": "-3.118%", - "volume": "1245858", - "marketCap": "1167472597.00", + "lastsale": "$9.35", + "netchange": "0.34", + "pctchange": "3.774%", + "volume": "1035676", + "marketCap": "1211528167.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25343,9 +25189,9 @@ "symbol": "INFN", "name": "Infinera Corporation Common Stock", "lastsale": "$6.72", - "netchange": "-0.02", - "pctchange": "-0.297%", - "volume": "572427", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1071255", "marketCap": "1583659029.00", "country": "United States", "ipoyear": "2007", @@ -25356,11 +25202,11 @@ { "symbol": "INGN", "name": "Inogen Inc Common Stock", - "lastsale": "$8.73", - "netchange": "-0.54", - "pctchange": "-5.825%", - "volume": "274416", - "marketCap": "207066975.00", + "lastsale": "$8.69", + "netchange": "-0.04", + "pctchange": "-0.458%", + "volume": "111109", + "marketCap": "206118214.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -25370,11 +25216,11 @@ { "symbol": "INHD", "name": "Inno Holdings Inc. Common Stock", - "lastsale": "$4.04", - "netchange": "0.18", - "pctchange": "4.663%", - "volume": "65734", - "marketCap": "8403899.00", + "lastsale": "$4.53", + "netchange": "0.49", + "pctchange": "12.129%", + "volume": "254393", + "marketCap": "9423184.00", "country": "United States", "ipoyear": "2023", "industry": "Steel/Iron Ore", @@ -25384,11 +25230,11 @@ { "symbol": "INKT", "name": "MiNK Therapeutics Inc. Common Stock", - "lastsale": "$0.714", - "netchange": "-0.007", - "pctchange": "-0.971%", - "volume": "38123", - "marketCap": "28231338.00", + "lastsale": "$0.709", + "netchange": "-0.005", + "pctchange": "-0.70%", + "volume": "25719", + "marketCap": "28033640.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25398,11 +25244,11 @@ { "symbol": "INM", "name": "InMed Pharmaceuticals Inc. Common Shares", - "lastsale": "$0.2659", - "netchange": "-0.027", - "pctchange": "-9.218%", - "volume": "467914", - "marketCap": "2371828.00", + "lastsale": "$0.2605", + "netchange": "-0.0054", + "pctchange": "-2.031%", + "volume": "179053", + "marketCap": "2323660.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25412,11 +25258,11 @@ { "symbol": "INMB", "name": "INmune Bio Inc. Common stock", - "lastsale": "$5.85", - "netchange": "-0.10", - "pctchange": "-1.681%", - "volume": "168943", - "marketCap": "115727210.00", + "lastsale": "$6.04", + "netchange": "0.19", + "pctchange": "3.248%", + "volume": "225027", + "marketCap": "119485871.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25426,11 +25272,11 @@ { "symbol": "INMD", "name": "InMode Ltd. Ordinary Shares", - "lastsale": "$17.08", - "netchange": "-0.79", - "pctchange": "-4.421%", - "volume": "1137014", - "marketCap": "1434420451.00", + "lastsale": "$17.26", + "netchange": "0.18", + "pctchange": "1.054%", + "volume": "840603", + "marketCap": "1449537294.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -25440,11 +25286,11 @@ { "symbol": "INNV", "name": "InnovAge Holding Corp. Common Stock", - "lastsale": "$5.80", - "netchange": "-0.10", - "pctchange": "-1.695%", - "volume": "17125", - "marketCap": "786599138.00", + "lastsale": "$5.93", + "netchange": "0.13", + "pctchange": "2.241%", + "volume": "21797", + "marketCap": "804229808.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -25454,11 +25300,11 @@ { "symbol": "INO", "name": "Inovio Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.28", - "netchange": "-0.28", - "pctchange": "-5.036%", - "volume": "295444", - "marketCap": "137091335.00", + "lastsale": "$5.45", + "netchange": "0.17", + "pctchange": "3.22%", + "volume": "233528", + "marketCap": "141505261.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -25468,11 +25314,11 @@ { "symbol": "INOD", "name": "Innodata Inc. Common Stock", - "lastsale": "$20.11", - "netchange": "-1.32", - "pctchange": "-6.16%", - "volume": "808716", - "marketCap": "582965593.00", + "lastsale": "$21.13", + "netchange": "1.02", + "pctchange": "5.072%", + "volume": "567806", + "marketCap": "612534210.00", "country": "United States", "ipoyear": "1993", "industry": "EDP Services", @@ -25482,11 +25328,11 @@ { "symbol": "INSE", "name": "Inspired Entertainment Inc. Common Stock", - "lastsale": "$9.54", - "netchange": "0.04", - "pctchange": "0.421%", - "volume": "35752", - "marketCap": "253523630.00", + "lastsale": "$9.62", + "netchange": "0.08", + "pctchange": "0.839%", + "volume": "46826", + "marketCap": "255649614.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -25496,11 +25342,11 @@ { "symbol": "INSG", "name": "Inseego Corp. Common Stock", - "lastsale": "$16.84", - "netchange": "-0.81", - "pctchange": "-4.589%", - "volume": "334832", - "marketCap": "206838176.00", + "lastsale": "$17.38", + "netchange": "0.54", + "pctchange": "3.207%", + "volume": "136520", + "marketCap": "213470754.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -25510,11 +25356,11 @@ { "symbol": "INSM", "name": "Insmed Incorporated Common Stock", - "lastsale": "$67.28", - "netchange": "-3.015", - "pctchange": "-4.289%", - "volume": "2431069", - "marketCap": "11562007650.00", + "lastsale": "$68.32", + "netchange": "1.04", + "pctchange": "1.546%", + "volume": "1617224", + "marketCap": "11740730717.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25524,11 +25370,11 @@ { "symbol": "INTA", "name": "Intapp Inc. Common Stock", - "lastsale": "$50.17", - "netchange": "-0.98", - "pctchange": "-1.916%", - "volume": "412688", - "marketCap": "3747675320.00", + "lastsale": "$49.50", + "netchange": "-0.67", + "pctchange": "-1.335%", + "volume": "729430", + "marketCap": "3697626636.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -25538,11 +25384,11 @@ { "symbol": "INTC", "name": "Intel Corporation Common Stock", - "lastsale": "$21.52", - "netchange": "-0.78", - "pctchange": "-3.498%", - "volume": "110249263", - "marketCap": "92019520000.00", + "lastsale": "$23.20", + "netchange": "1.68", + "pctchange": "7.807%", + "volume": "172665486", + "marketCap": "99203200000.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -25552,10 +25398,10 @@ { "symbol": "INTE", "name": "Integral Acquisition Corporation 1 Class A Common Stock", - "lastsale": "$11.34", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "500", + "lastsale": "$11.30", + "netchange": "-0.04", + "pctchange": "-0.353%", + "volume": "1235", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -25563,28 +25409,14 @@ "sector": "Finance", "url": "/market-activity/stocks/inte" }, - { - "symbol": "INTEU", - "name": "Integral Acquisition Corporation 1 Unit", - "lastsale": "$11.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/inteu" - }, { "symbol": "INTG", "name": "Intergroup Corporation (The) Common Stock", - "lastsale": "$14.38", - "netchange": "0.09", - "pctchange": "0.63%", - "volume": "6987", - "marketCap": "31333373.00", + "lastsale": "$14.50", + "netchange": "0.12", + "pctchange": "0.834%", + "volume": "7190", + "marketCap": "31594848.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -25595,9 +25427,9 @@ "symbol": "INTJ", "name": "Intelligent Group Limited Ordinary Shares", "lastsale": "$0.98", - "netchange": "0.03", - "pctchange": "3.158%", - "volume": "15852", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39037", "marketCap": "12862500.00", "country": "Hong Kong", "ipoyear": "2024", @@ -25608,11 +25440,11 @@ { "symbol": "INTR", "name": "Inter & Co. Inc. Class A Common Shares", - "lastsale": "$6.56", - "netchange": "0.04", - "pctchange": "0.613%", - "volume": "1589632", - "marketCap": "2878786451.00", + "lastsale": "$6.19", + "netchange": "-0.37", + "pctchange": "-5.64%", + "volume": "1024460", + "marketCap": "2716415874.00", "country": "Brazil", "ipoyear": "", "industry": "Commercial Banks", @@ -25622,11 +25454,11 @@ { "symbol": "INTS", "name": "Intensity Therapeutics Inc. Common stock", - "lastsale": "$3.25", - "netchange": "0.20", - "pctchange": "6.557%", - "volume": "24254", - "marketCap": "44758519.00", + "lastsale": "$3.3165", + "netchange": "0.0665", + "pctchange": "2.046%", + "volume": "3252", + "marketCap": "45674347.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25636,11 +25468,11 @@ { "symbol": "INTU", "name": "Intuit Inc. Common Stock", - "lastsale": "$610.30", - "netchange": "-10.81", - "pctchange": "-1.74%", - "volume": "1478030", - "marketCap": "171062207600.00", + "lastsale": "$621.74", + "netchange": "11.44", + "pctchange": "1.874%", + "volume": "1436975", + "marketCap": "174268748080.00", "country": "United States", "ipoyear": "1993", "industry": "Computer Software: Prepackaged Software", @@ -25650,11 +25482,11 @@ { "symbol": "INTZ", "name": "Intrusion Inc. Common Stock", - "lastsale": "$0.7753", - "netchange": "-0.0058", - "pctchange": "-0.743%", - "volume": "17920", - "marketCap": "5149174.00", + "lastsale": "$0.7401", + "netchange": "-0.0352", + "pctchange": "-4.54%", + "volume": "24932", + "marketCap": "4915393.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -25664,11 +25496,11 @@ { "symbol": "INV", "name": "Innventure Inc. Common Stock", - "lastsale": "$10.17", - "netchange": "-0.73", - "pctchange": "-6.697%", - "volume": "22534", - "marketCap": "453608676.00", + "lastsale": "$11.10", + "netchange": "0.93", + "pctchange": "9.145%", + "volume": "16169", + "marketCap": "495089115.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -25678,11 +25510,11 @@ { "symbol": "INVA", "name": "Innoviva Inc. Common Stock", - "lastsale": "$19.56", - "netchange": "-0.15", - "pctchange": "-0.761%", - "volume": "335997", - "marketCap": "1223722402.00", + "lastsale": "$19.26", + "netchange": "-0.30", + "pctchange": "-1.534%", + "volume": "459008", + "marketCap": "1204953654.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25692,11 +25524,11 @@ { "symbol": "INVE", "name": "Identiv Inc. Common Stock", - "lastsale": "$3.54", + "lastsale": "$3.50", "netchange": "-0.04", - "pctchange": "-1.117%", - "volume": "36119", - "marketCap": "83107143.00", + "pctchange": "-1.13%", + "volume": "97601", + "marketCap": "82168079.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -25706,11 +25538,11 @@ { "symbol": "INVZ", "name": "Innoviz Technologies Ltd. Ordinary shares", - "lastsale": "$0.60", - "netchange": "-0.0305", - "pctchange": "-4.837%", - "volume": "2236685", - "marketCap": "99232259.00", + "lastsale": "$0.67", + "netchange": "0.07", + "pctchange": "11.667%", + "volume": "2913546", + "marketCap": "110809356.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -25720,11 +25552,11 @@ { "symbol": "INVZW", "name": "Innoviz Technologies Ltd. Warrant", - "lastsale": "$0.0488", - "netchange": "-0.0212", - "pctchange": "-30.286%", - "volume": "694173", - "marketCap": "8070890.00", + "lastsale": "$0.096", + "netchange": "0.0472", + "pctchange": "96.721%", + "volume": "22707", + "marketCap": "15877161.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -25734,11 +25566,11 @@ { "symbol": "INZY", "name": "Inozyme Pharma Inc. Common Stock", - "lastsale": "$4.29", - "netchange": "-0.25", - "pctchange": "-5.507%", - "volume": "262980", - "marketCap": "287859000.00", + "lastsale": "$4.36", + "netchange": "0.07", + "pctchange": "1.632%", + "volume": "261952", + "marketCap": "292556000.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25748,11 +25580,11 @@ { "symbol": "IOBT", "name": "IO Biotech Inc. Common Stock", - "lastsale": "$1.24", + "lastsale": "$1.20", "netchange": "-0.04", - "pctchange": "-3.125%", - "volume": "98472", - "marketCap": "81692333.00", + "pctchange": "-3.226%", + "volume": "62015", + "marketCap": "79057097.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25762,11 +25594,11 @@ { "symbol": "IONR", "name": "ioneer Ltd American Depositary Shares", - "lastsale": "$7.76", - "netchange": "-0.33", - "pctchange": "-4.079%", - "volume": "29200", - "marketCap": "453600821.00", + "lastsale": "$7.60", + "netchange": "-0.16", + "pctchange": "-2.062%", + "volume": "20783", + "marketCap": "444248226.00", "country": "Australia", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -25776,11 +25608,11 @@ { "symbol": "IONS", "name": "Ionis Pharmaceuticals Inc. Common Stock", - "lastsale": "$38.39", - "netchange": "-0.87", - "pctchange": "-2.216%", - "volume": "910035", - "marketCap": "5613043783.00", + "lastsale": "$38.76", + "netchange": "0.37", + "pctchange": "0.964%", + "volume": "739902", + "marketCap": "5667141887.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25790,11 +25622,11 @@ { "symbol": "IOSP", "name": "Innospec Inc. Common Stock", - "lastsale": "$107.78", - "netchange": "-2.02", - "pctchange": "-1.84%", - "volume": "62902", - "marketCap": "2688186355.00", + "lastsale": "$108.39", + "netchange": "0.61", + "pctchange": "0.566%", + "volume": "62275", + "marketCap": "2703400622.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -25804,11 +25636,11 @@ { "symbol": "IOVA", "name": "Iovance Biotherapeutics Inc. Common Stock", - "lastsale": "$10.44", - "netchange": "-0.60", - "pctchange": "-5.435%", - "volume": "4633085", - "marketCap": "3168684824.00", + "lastsale": "$11.19", + "netchange": "0.75", + "pctchange": "7.184%", + "volume": "5306025", + "marketCap": "3396320228.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25818,11 +25650,11 @@ { "symbol": "IPA", "name": "ImmunoPrecise Antibodies Ltd. Common Stock", - "lastsale": "$0.477", - "netchange": "-0.01", - "pctchange": "-2.053%", - "volume": "251056", - "marketCap": "13022100.00", + "lastsale": "$0.4175", + "netchange": "-0.0595", + "pctchange": "-12.474%", + "volume": "385497", + "marketCap": "11397750.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25832,11 +25664,11 @@ { "symbol": "IPAR", "name": "Interparfums Inc. Common Stock", - "lastsale": "$121.07", - "netchange": "-3.01", - "pctchange": "-2.426%", - "volume": "178179", - "marketCap": "3877179580.00", + "lastsale": "$121.69", + "netchange": "0.62", + "pctchange": "0.512%", + "volume": "232655", + "marketCap": "3897034633.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -25846,11 +25678,11 @@ { "symbol": "IPDN", "name": "Professional Diversity Network Inc. Common Stock", - "lastsale": "$0.82", - "netchange": "-0.029", - "pctchange": "-3.416%", - "volume": "7761", - "marketCap": "10447854.00", + "lastsale": "$0.85", + "netchange": "0.03", + "pctchange": "3.659%", + "volume": "7046", + "marketCap": "10830092.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Programming Data Processing", @@ -25860,11 +25692,11 @@ { "symbol": "IPGP", "name": "IPG Photonics Corporation Common Stock", - "lastsale": "$80.96", - "netchange": "-2.35", - "pctchange": "-2.821%", - "volume": "386307", - "marketCap": "3501364557.00", + "lastsale": "$82.29", + "netchange": "1.33", + "pctchange": "1.643%", + "volume": "350595", + "marketCap": "3558884503.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -25874,11 +25706,11 @@ { "symbol": "IPHA", "name": "Innate Pharma S.A. ADS", - "lastsale": "$1.891", - "netchange": "0.061", - "pctchange": "3.333%", - "volume": "14841", - "marketCap": "152137156.00", + "lastsale": "$1.875", + "netchange": "-0.016", + "pctchange": "-0.846%", + "volume": "6627", + "marketCap": "150849904.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25888,11 +25720,11 @@ { "symbol": "IPSC", "name": "Century Therapeutics Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.13", - "pctchange": "-10.156%", - "volume": "700782", - "marketCap": "97423355.00", + "lastsale": "$1.26", + "netchange": "0.11", + "pctchange": "9.565%", + "volume": "421471", + "marketCap": "106742111.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25902,11 +25734,11 @@ { "symbol": "IPW", "name": "iPower Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "-0.11", - "pctchange": "-7.333%", - "volume": "232725", - "marketCap": "43681153.00", + "lastsale": "$1.43", + "netchange": "0.04", + "pctchange": "2.878%", + "volume": "207074", + "marketCap": "44938165.00", "country": "United States", "ipoyear": "2021", "industry": "RETAIL: Building Materials", @@ -25916,11 +25748,11 @@ { "symbol": "IPWR", "name": "Ideal Power Inc. Common Stock", - "lastsale": "$7.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18853", - "marketCap": "55396202.00", + "lastsale": "$7.3705", + "netchange": "0.1705", + "pctchange": "2.368%", + "volume": "13179", + "marketCap": "56708015.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -25930,11 +25762,11 @@ { "symbol": "IPX", "name": "IperionX Limited American Depositary Share", - "lastsale": "$21.65", - "netchange": "-0.72", - "pctchange": "-3.219%", - "volume": "33225", - "marketCap": "418914445.00", + "lastsale": "$22.25", + "netchange": "0.60", + "pctchange": "2.771%", + "volume": "29980", + "marketCap": "572369591.00", "country": "United States", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -25944,10 +25776,10 @@ { "symbol": "IPXX", "name": "Inflection Point Acquisition Corp. II Class A Ordinary Share", - "lastsale": "$10.76", - "netchange": "-0.025", - "pctchange": "-0.232%", - "volume": "18656", + "lastsale": "$10.78", + "netchange": "0.02", + "pctchange": "0.186%", + "volume": "464165", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25955,13 +25787,27 @@ "sector": "Finance", "url": "/market-activity/stocks/ipxx" }, + { + "symbol": "IPXXU", + "name": "Inflection Point Acquisition Corp. II Unit", + "lastsale": "$10.86", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ipxxu" + }, { "symbol": "IPXXW", "name": "Inflection Point Acquisition Corp. II Warrant", "lastsale": "$0.18", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2177", + "volume": "1250", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25972,11 +25818,11 @@ { "symbol": "IQ", "name": "iQIYI Inc. American Depositary Shares", - "lastsale": "$2.61", - "netchange": "-0.09", - "pctchange": "-3.333%", - "volume": "12705041", - "marketCap": "2504159685.00", + "lastsale": "$2.46", + "netchange": "-0.15", + "pctchange": "-5.747%", + "volume": "16531191", + "marketCap": "2360242461.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Video Chains", @@ -25986,11 +25832,11 @@ { "symbol": "IRBT", "name": "iRobot Corporation Common Stock", - "lastsale": "$8.73", - "netchange": "0.06", - "pctchange": "0.692%", - "volume": "817662", - "marketCap": "263918411.00", + "lastsale": "$9.55", + "netchange": "0.82", + "pctchange": "9.393%", + "volume": "1101289", + "marketCap": "288707998.00", "country": "United States", "ipoyear": "2005", "industry": "Consumer Electronics/Appliances", @@ -26000,11 +25846,11 @@ { "symbol": "IRD", "name": "Opus Genetics Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "-0.05", - "pctchange": "-4.00%", - "volume": "132889", - "marketCap": "31438133.00", + "lastsale": "$1.18", + "netchange": "-0.02", + "pctchange": "-1.667%", + "volume": "118452", + "marketCap": "30914164.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26014,11 +25860,11 @@ { "symbol": "IRDM", "name": "Iridium Communications Inc Common Stock", - "lastsale": "$29.33", - "netchange": "-0.17", - "pctchange": "-0.576%", - "volume": "1018271", - "marketCap": "3339155446.00", + "lastsale": "$29.31", + "netchange": "-0.02", + "pctchange": "-0.068%", + "volume": "757434", + "marketCap": "3336878490.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -26028,11 +25874,11 @@ { "symbol": "IREN", "name": "Iris Energy Limited Ordinary Shares", - "lastsale": "$9.12", - "netchange": "-1.20", - "pctchange": "-11.628%", - "volume": "16660186", - "marketCap": "1726836240.00", + "lastsale": "$9.05", + "netchange": "-0.07", + "pctchange": "-0.768%", + "volume": "14783481", + "marketCap": "1713582015.00", "country": "Australia", "ipoyear": "2021", "industry": "EDP Services", @@ -26042,11 +25888,11 @@ { "symbol": "IRIX", "name": "IRIDEX Corporation Common Stock", - "lastsale": "$1.52", - "netchange": "-0.08", - "pctchange": "-5.00%", - "volume": "25701", - "marketCap": "25094306.00", + "lastsale": "$1.495", + "netchange": "-0.025", + "pctchange": "-1.645%", + "volume": "24875", + "marketCap": "24681571.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -26056,11 +25902,11 @@ { "symbol": "IRMD", "name": "iRadimed Corporation Common Stock", - "lastsale": "$49.27", - "netchange": "-3.67", - "pctchange": "-6.932%", - "volume": "62100", - "marketCap": "624240405.00", + "lastsale": "$48.30", + "netchange": "-0.97", + "pctchange": "-1.969%", + "volume": "32944", + "marketCap": "611950712.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -26070,10 +25916,10 @@ { "symbol": "IROH", "name": "Iron Horse Acquisitions Corp. Common Stock", - "lastsale": "$10.25", - "netchange": "0.025", - "pctchange": "0.244%", - "volume": "30430", + "lastsale": "$10.24", + "netchange": "-0.01", + "pctchange": "-0.098%", + "volume": "1106", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -26081,28 +25927,14 @@ "sector": "", "url": "/market-activity/stocks/iroh" }, - { - "symbol": "IROHW", - "name": "Iron Horse Acquisitions Corp. Warrant", - "lastsale": "$0.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "288", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/irohw" - }, { "symbol": "IRON", "name": "Disc Medicine Inc. Common Stock", - "lastsale": "$44.82", - "netchange": "-0.78", - "pctchange": "-1.711%", - "volume": "217430", - "marketCap": "1332308698.00", + "lastsale": "$47.13", + "netchange": "2.31", + "pctchange": "5.154%", + "volume": "212163", + "marketCap": "1400975210.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26112,11 +25944,11 @@ { "symbol": "IROQ", "name": "IF Bancorp Inc. Common Stock", - "lastsale": "$21.07", - "netchange": "-0.309", - "pctchange": "-1.445%", - "volume": "516", - "marketCap": "70648258.00", + "lastsale": "$21.3896", + "netchange": "0.3196", + "pctchange": "1.517%", + "volume": "1196", + "marketCap": "71719885.00", "country": "United States", "ipoyear": "2011", "industry": "Savings Institutions", @@ -26126,11 +25958,11 @@ { "symbol": "IRTC", "name": "iRhythm Technologies Inc. Common Stock", - "lastsale": "$72.44", - "netchange": "-3.33", - "pctchange": "-4.395%", - "volume": "1317057", - "marketCap": "2262741273.00", + "lastsale": "$75.04", + "netchange": "2.60", + "pctchange": "3.589%", + "volume": "706802", + "marketCap": "2348604471.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -26140,11 +25972,11 @@ { "symbol": "IRWD", "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$3.95", - "netchange": "-0.20", - "pctchange": "-4.819%", - "volume": "2344936", - "marketCap": "630969054.00", + "lastsale": "$4.19", + "netchange": "0.24", + "pctchange": "6.076%", + "volume": "1066401", + "marketCap": "669306414.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26154,11 +25986,11 @@ { "symbol": "ISPC", "name": "iSpecimen Inc. Common Stock", - "lastsale": "$4.28", - "netchange": "-0.04", - "pctchange": "-0.926%", - "volume": "59004", - "marketCap": "2802767.00", + "lastsale": "$4.34", + "netchange": "0.06", + "pctchange": "1.402%", + "volume": "70089", + "marketCap": "2842058.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -26168,11 +26000,11 @@ { "symbol": "ISPO", "name": "Inspirato Incorporated Class A Common Stock", - "lastsale": "$3.60", - "netchange": "-0.19", - "pctchange": "-5.013%", - "volume": "33739", - "marketCap": "36168512.00", + "lastsale": "$3.67", + "netchange": "0.07", + "pctchange": "1.944%", + "volume": "36957", + "marketCap": "39692026.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -26183,10 +26015,10 @@ "symbol": "ISPOW", "name": "Inspirato Incorporated Warrant", "lastsale": "$0.0133", - "netchange": "-0.0003", - "pctchange": "-2.206%", - "volume": "3775", - "marketCap": "133623.00", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "110", + "marketCap": "143843.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -26196,11 +26028,11 @@ { "symbol": "ISPR", "name": "Ispire Technology Inc. Common Stock", - "lastsale": "$5.61", - "netchange": "-0.36", - "pctchange": "-6.03%", - "volume": "92698", - "marketCap": "317756240.00", + "lastsale": "$5.69", + "netchange": "0.08", + "pctchange": "1.426%", + "volume": "47570", + "marketCap": "322287523.00", "country": "United States", "ipoyear": "2023", "industry": " Medicinal Chemicals and Botanical Products ", @@ -26210,11 +26042,11 @@ { "symbol": "ISRG", "name": "Intuitive Surgical Inc. Common Stock", - "lastsale": "$503.84", - "netchange": "-9.93", - "pctchange": "-1.933%", - "volume": "1468698", - "marketCap": "179457451569.00", + "lastsale": "$506.34", + "netchange": "2.50", + "pctchange": "0.496%", + "volume": "1041897", + "marketCap": "180347900181.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -26227,7 +26059,7 @@ "lastsale": "$11.24", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "321", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -26235,13 +26067,27 @@ "sector": "Finance", "url": "/market-activity/stocks/isrl" }, + { + "symbol": "ISRLU", + "name": "Israel Acquisitions Corp Unit", + "lastsale": "$11.21", + "netchange": "0.10", + "pctchange": "0.90%", + "volume": "1000", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/isrlu" + }, { "symbol": "ISRLW", "name": "Israel Acquisitions Corp Warrant", "lastsale": "$0.0336", - "netchange": "-0.0063", - "pctchange": "-15.789%", - "volume": "1076", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -26252,11 +26098,11 @@ { "symbol": "ISSC", "name": "Innovative Solutions and Support Inc. Common Stock", - "lastsale": "$7.30", - "netchange": "0.13", - "pctchange": "1.813%", - "volume": "166358", - "marketCap": "127749672.00", + "lastsale": "$7.25", + "netchange": "-0.05", + "pctchange": "-0.685%", + "volume": "43143", + "marketCap": "126874674.00", "country": "United States", "ipoyear": "2000", "industry": "EDP Services", @@ -26266,11 +26112,11 @@ { "symbol": "ISTR", "name": "Investar Holding Corporation Common Stock", - "lastsale": "$20.87", - "netchange": "-0.35", - "pctchange": "-1.649%", - "volume": "59341", - "marketCap": "205129373.00", + "lastsale": "$20.81", + "netchange": "-0.06", + "pctchange": "-0.287%", + "volume": "29603", + "marketCap": "204539638.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -26280,11 +26126,11 @@ { "symbol": "ITCI", "name": "Intra-Cellular Therapies Inc. Common Stock", - "lastsale": "$84.75", - "netchange": "-0.72", - "pctchange": "-0.842%", - "volume": "1081850", - "marketCap": "8955271894.00", + "lastsale": "$86.54", + "netchange": "1.79", + "pctchange": "2.112%", + "volume": "935219", + "marketCap": "9174720094.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26295,9 +26141,9 @@ "symbol": "ITI", "name": "Iteris Inc. Common Stock", "lastsale": "$7.19", - "netchange": "-0.01", - "pctchange": "-0.139%", - "volume": "645850", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4543", "marketCap": "307896105.00", "country": "United States", "ipoyear": "", @@ -26308,11 +26154,11 @@ { "symbol": "ITIC", "name": "Investors Title Company Common Stock", - "lastsale": "$231.28", - "netchange": "-4.98", - "pctchange": "-2.108%", - "volume": "11517", - "marketCap": "435703073.00", + "lastsale": "$230.74", + "netchange": "-0.54", + "pctchange": "-0.233%", + "volume": "4170", + "marketCap": "434685779.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -26322,11 +26168,11 @@ { "symbol": "ITOS", "name": "iTeos Therapeutics Inc. Common Stock", - "lastsale": "$8.45", - "netchange": "-0.14", - "pctchange": "-1.63%", - "volume": "687652", - "marketCap": "308609590.00", + "lastsale": "$8.81", + "netchange": "0.36", + "pctchange": "4.26%", + "volume": "829934", + "marketCap": "321757454.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26336,11 +26182,11 @@ { "symbol": "ITRI", "name": "Itron Inc. Common Stock", - "lastsale": "$111.76", - "netchange": "7.90", - "pctchange": "7.606%", - "volume": "1600167", - "marketCap": "5025042416.00", + "lastsale": "$111.81", + "netchange": "0.05", + "pctchange": "0.045%", + "volume": "963727", + "marketCap": "5027290556.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -26350,11 +26196,11 @@ { "symbol": "ITRM", "name": "Iterum Therapeutics plc Ordinary Share", - "lastsale": "$1.29", - "netchange": "0.08", - "pctchange": "6.612%", - "volume": "1523521", - "marketCap": "29290732.00", + "lastsale": "$1.22", + "netchange": "-0.07", + "pctchange": "-5.426%", + "volume": "2175415", + "marketCap": "27701313.00", "country": "Ireland", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26364,11 +26210,11 @@ { "symbol": "ITRN", "name": "Ituran Location and Control Ltd. Ordinary Shares", - "lastsale": "$26.73", - "netchange": "-0.16", - "pctchange": "-0.595%", - "volume": "96299", - "marketCap": "531755393.00", + "lastsale": "$26.88", + "netchange": "0.15", + "pctchange": "0.561%", + "volume": "43961", + "marketCap": "534739430.00", "country": "Israel", "ipoyear": "2005", "industry": "Electronic Components", @@ -26378,11 +26224,11 @@ { "symbol": "IVA", "name": "Inventiva S.A. American Depository Shares", - "lastsale": "$2.66", - "netchange": "-0.10", - "pctchange": "-3.623%", - "volume": "36141", - "marketCap": "138628047.00", + "lastsale": "$2.75", + "netchange": "0.09", + "pctchange": "3.383%", + "volume": "29267", + "marketCap": "143318469.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26392,11 +26238,11 @@ { "symbol": "IVAC", "name": "Intevac Inc. Common Stock", - "lastsale": "$3.33", - "netchange": "0.05", - "pctchange": "1.524%", - "volume": "7751", - "marketCap": "89694902.00", + "lastsale": "$3.26", + "netchange": "-0.07", + "pctchange": "-2.102%", + "volume": "16119", + "marketCap": "87809424.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -26406,10 +26252,10 @@ { "symbol": "IVCA", "name": "Investcorp AI Acquisition Corp. Class A Ordinary Share", - "lastsale": "$11.63", - "netchange": "0.0299", - "pctchange": "0.258%", - "volume": "1069", + "lastsale": "$11.6641", + "netchange": "0.0341", + "pctchange": "0.293%", + "volume": "501", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26417,13 +26263,27 @@ "sector": "Finance", "url": "/market-activity/stocks/ivca" }, + { + "symbol": "IVCAU", + "name": "Investcorp AI Acquisition Corp. Unit", + "lastsale": "$11.69", + "netchange": "0.09", + "pctchange": "0.776%", + "volume": "100", + "marketCap": "0.00", + "country": "Cayman Islands", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ivcau" + }, { "symbol": "IVCAW", "name": "Investcorp AI Acquisition Corp. Warrant", "lastsale": "$0.0754", - "netchange": "0.0001", - "pctchange": "0.133%", - "volume": "106143", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "151225", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26434,10 +26294,10 @@ { "symbol": "IVCB", "name": "Investcorp Europe Acquisition Corp I Class A Ordinary Shares", - "lastsale": "$12.0812", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", + "lastsale": "$12.00", + "netchange": "-0.0812", + "pctchange": "-0.672%", + "volume": "286", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26465,7 +26325,7 @@ "lastsale": "$11.06", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "65", "marketCap": "311062500.00", "country": "United States", "ipoyear": "2022", @@ -26473,28 +26333,14 @@ "sector": "Finance", "url": "/market-activity/stocks/ivcp" }, - { - "symbol": "IVCPW", - "name": "Swiftmerge Acquisition Corp. Warrants", - "lastsale": "$0.08", - "netchange": "-0.03", - "pctchange": "-27.273%", - "volume": "759", - "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": "$1.72", - "netchange": "-0.12", - "pctchange": "-6.522%", - "volume": "586484", - "marketCap": "3885028.00", + "lastsale": "$1.4799", + "netchange": "-0.2401", + "pctchange": "-13.959%", + "volume": "110185", + "marketCap": "3342705.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -26505,9 +26351,9 @@ "symbol": "IVDAW", "name": "Iveda Solutions Inc. Warrant", "lastsale": "$0.02", - "netchange": "0.0062", - "pctchange": "44.928%", - "volume": "2614", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", "marketCap": "45175.00", "country": "United States", "ipoyear": "", @@ -26518,11 +26364,11 @@ { "symbol": "IVP", "name": "Inspire Veterinary Partners Inc. Class A Common Stock", - "lastsale": "$0.278", - "netchange": "-0.0018", - "pctchange": "-0.643%", - "volume": "1595421", - "marketCap": "996351.00", + "lastsale": "$0.2549", + "netchange": "-0.0231", + "pctchange": "-8.309%", + "volume": "2157684", + "marketCap": "913560.00", "country": "United States", "ipoyear": "2023", "industry": "Farming/Seeds/Milling", @@ -26532,11 +26378,11 @@ { "symbol": "IVVD", "name": "Invivyd Inc. Common Stock", - "lastsale": "$0.8925", - "netchange": "-0.0176", - "pctchange": "-1.934%", - "volume": "411885", - "marketCap": "106602552.00", + "lastsale": "$0.9136", + "netchange": "0.0211", + "pctchange": "2.364%", + "volume": "410434", + "marketCap": "109122791.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26546,11 +26392,11 @@ { "symbol": "IXHL", "name": "Incannex Healthcare Inc. Common Stock", - "lastsale": "$2.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6310", - "marketCap": "40049229.00", + "lastsale": "$2.59", + "netchange": "0.32", + "pctchange": "14.097%", + "volume": "141327", + "marketCap": "45694935.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26560,11 +26406,11 @@ { "symbol": "IZEA", "name": "IZEA Worldwide Inc. Common Stock", - "lastsale": "$2.84", - "netchange": "-0.04", - "pctchange": "-1.389%", - "volume": "22128", - "marketCap": "46719204.00", + "lastsale": "$2.70", + "netchange": "-0.14", + "pctchange": "-4.93%", + "volume": "38840", + "marketCap": "44416145.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -26574,11 +26420,11 @@ { "symbol": "IZM", "name": "ICZOOM Group Inc. Class A Ordinary Shares", - "lastsale": "$2.10", + "lastsale": "$2.11", "netchange": "0.01", - "pctchange": "0.478%", - "volume": "23172", - "marketCap": "24637190.00", + "pctchange": "0.476%", + "volume": "22672", + "marketCap": "24754509.00", "country": "China", "ipoyear": "2023", "industry": "Consumer Electronics/Video Chains", @@ -26588,11 +26434,11 @@ { "symbol": "JACK", "name": "Jack In The Box Inc. Common Stock", - "lastsale": "$49.25", - "netchange": "-1.46", - "pctchange": "-2.879%", - "volume": "310039", - "marketCap": "941954564.00", + "lastsale": "$50.37", + "netchange": "1.12", + "pctchange": "2.274%", + "volume": "456587", + "marketCap": "963375663.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -26602,11 +26448,11 @@ { "symbol": "JAGX", "name": "Jaguar Health Inc. Common Stock", - "lastsale": "$1.05", - "netchange": "-0.01", - "pctchange": "-0.943%", - "volume": "242835", - "marketCap": "9703293.00", + "lastsale": "$1.06", + "netchange": "0.01", + "pctchange": "0.952%", + "volume": "104731", + "marketCap": "9795705.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26616,11 +26462,11 @@ { "symbol": "JAKK", "name": "JAKKS Pacific Inc. Common Stock", - "lastsale": "$31.55", - "netchange": "4.09", - "pctchange": "14.894%", - "volume": "478807", - "marketCap": "346547093.00", + "lastsale": "$29.93", + "netchange": "-1.62", + "pctchange": "-5.135%", + "volume": "168146", + "marketCap": "328752916.00", "country": "United States", "ipoyear": "1996", "industry": "Recreational Games/Products/Toys", @@ -26630,11 +26476,11 @@ { "symbol": "JAMF", "name": "Jamf Holding Corp. Common Stock", - "lastsale": "$16.64", - "netchange": "-0.16", - "pctchange": "-0.952%", - "volume": "360096", - "marketCap": "2123952696.00", + "lastsale": "$16.80", + "netchange": "0.16", + "pctchange": "0.962%", + "volume": "355453", + "marketCap": "2144375318.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -26644,11 +26490,11 @@ { "symbol": "JANX", "name": "Janux Therapeutics Inc. Common Stock", - "lastsale": "$53.99", - "netchange": "-1.96", - "pctchange": "-3.503%", - "volume": "604782", - "marketCap": "2816361247.00", + "lastsale": "$54.39", + "netchange": "0.40", + "pctchange": "0.741%", + "volume": "572912", + "marketCap": "2837227046.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26658,11 +26504,11 @@ { "symbol": "JAZZ", "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)", - "lastsale": "$110.03", - "netchange": "-3.15", - "pctchange": "-2.783%", - "volume": "611329", - "marketCap": "6794738705.00", + "lastsale": "$110.45", + "netchange": "0.42", + "pctchange": "0.382%", + "volume": "389055", + "marketCap": "6820675180.00", "country": "Ireland", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26672,11 +26518,11 @@ { "symbol": "JBDI", "name": "JBDI Holdings Limited Ordinary Shares", - "lastsale": "$0.99", - "netchange": "0.0094", - "pctchange": "0.959%", - "volume": "366437", - "marketCap": "19589625.00", + "lastsale": "$0.9493", + "netchange": "-0.0407", + "pctchange": "-4.111%", + "volume": "107823", + "marketCap": "18784274.00", "country": "Singapore", "ipoyear": "2024", "industry": "", @@ -26686,11 +26532,11 @@ { "symbol": "JBHT", "name": "J.B. Hunt Transport Services Inc. Common Stock", - "lastsale": "$180.62", - "netchange": "-1.26", - "pctchange": "-0.693%", - "volume": "1184926", - "marketCap": "18211906291.00", + "lastsale": "$180.96", + "netchange": "0.34", + "pctchange": "0.188%", + "volume": "771538", + "marketCap": "18246188476.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -26700,11 +26546,11 @@ { "symbol": "JBLU", "name": "JetBlue Airways Corporation Common Stock", - "lastsale": "$5.70", + "lastsale": "$5.77", "netchange": "0.07", - "pctchange": "1.243%", - "volume": "18633272", - "marketCap": "1977197224.00", + "pctchange": "1.228%", + "volume": "16641951", + "marketCap": "2001478594.00", "country": "United States", "ipoyear": "2002", "industry": "Air Freight/Delivery Services", @@ -26714,11 +26560,11 @@ { "symbol": "JBSS", "name": "John B. Sanfilippo & Son Inc. Common Stock", - "lastsale": "$82.51", - "netchange": "-9.65", - "pctchange": "-10.471%", - "volume": "195888", - "marketCap": "957401815.00", + "lastsale": "$85.31", + "netchange": "2.80", + "pctchange": "3.394%", + "volume": "99744", + "marketCap": "989891514.00", "country": "United States", "ipoyear": "1991", "industry": "Specialty Foods", @@ -26728,11 +26574,11 @@ { "symbol": "JCSE", "name": "JE Cleantech Holdings Limited Ordinary Shares", - "lastsale": "$1.12", - "netchange": "-0.14", - "pctchange": "-11.111%", - "volume": "71951", - "marketCap": "5607466.00", + "lastsale": "$1.08", + "netchange": "-0.04", + "pctchange": "-3.571%", + "volume": "155810", + "marketCap": "5407199.00", "country": "Singapore", "ipoyear": "2022", "industry": "Miscellaneous manufacturing industries", @@ -26742,11 +26588,11 @@ { "symbol": "JCTC", "name": "Jewett-Cameron Trading Company Common Shares", - "lastsale": "$4.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1986", - "marketCap": "15070649.00", + "lastsale": "$4.26", + "netchange": "-0.04", + "pctchange": "-0.93%", + "volume": "18629", + "marketCap": "14930457.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -26756,11 +26602,11 @@ { "symbol": "JD", "name": "JD.com Inc. American Depositary Shares", - "lastsale": "$40.62", - "netchange": "0.59", - "pctchange": "1.474%", - "volume": "8314765", - "marketCap": "63859436572.00", + "lastsale": "$40.44", + "netchange": "-0.18", + "pctchange": "-0.443%", + "volume": "6736325", + "marketCap": "63576455317.00", "country": "China", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -26771,9 +26617,9 @@ "symbol": "JDZG", "name": "JIADE LIMITED Common stock", "lastsale": "$1.20", - "netchange": "-0.07", - "pctchange": "-5.512%", - "volume": "145116", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "210370", "marketCap": "29082565.00", "country": "China", "ipoyear": "2024", @@ -26784,11 +26630,11 @@ { "symbol": "JFBR", "name": "Jeffs' Brands Ltd Ordinary Shares", - "lastsale": "$0.3287", - "netchange": "-0.0163", - "pctchange": "-4.725%", - "volume": "1307833", - "marketCap": "3017466.00", + "lastsale": "$0.31", + "netchange": "-0.0187", + "pctchange": "-5.689%", + "volume": "661982", + "marketCap": "2845800.00", "country": "Israel", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -26812,11 +26658,11 @@ { "symbol": "JFIN", "name": "Jiayin Group Inc. American Depositary Shares", - "lastsale": "$6.38", - "netchange": "0.01", - "pctchange": "0.157%", - "volume": "45361", - "marketCap": "338347261.00", + "lastsale": "$6.34", + "netchange": "-0.04", + "pctchange": "-0.627%", + "volume": "31652", + "marketCap": "336225961.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -26826,11 +26672,11 @@ { "symbol": "JFU", "name": "9F Inc. American Depositary Shares", - "lastsale": "$1.57", - "netchange": "-0.03", - "pctchange": "-1.875%", - "volume": "6078", - "marketCap": "18484133.00", + "lastsale": "$1.63", + "netchange": "0.06", + "pctchange": "3.822%", + "volume": "5411", + "marketCap": "19190533.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -26840,11 +26686,11 @@ { "symbol": "JG", "name": "Aurora Mobile Limited American Depositary Shares", - "lastsale": "$6.9752", - "netchange": "0.0232", - "pctchange": "0.334%", - "volume": "5357", - "marketCap": "41715253.00", + "lastsale": "$5.70", + "netchange": "-1.2752", + "pctchange": "-18.282%", + "volume": "10538", + "marketCap": "34088907.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -26854,11 +26700,11 @@ { "symbol": "JJSF", "name": "J & J Snack Foods Corp. Common Stock", - "lastsale": "$164.12", - "netchange": "-2.02", - "pctchange": "-1.216%", - "volume": "45196", - "marketCap": "3187821091.00", + "lastsale": "$165.86", + "netchange": "1.74", + "pctchange": "1.06%", + "volume": "51715", + "marketCap": "3221618365.00", "country": "United States", "ipoyear": "1986", "industry": "Specialty Foods", @@ -26868,11 +26714,11 @@ { "symbol": "JKHY", "name": "Jack Henry & Associates Inc. Common Stock", - "lastsale": "$181.93", - "netchange": "-0.85", - "pctchange": "-0.465%", - "volume": "570220", - "marketCap": "13264210476.00", + "lastsale": "$183.06", + "netchange": "1.13", + "pctchange": "0.621%", + "volume": "443078", + "marketCap": "13346596876.00", "country": "United States", "ipoyear": "1985", "industry": "EDP Services", @@ -26882,11 +26728,11 @@ { "symbol": "JL", "name": "J-Long Group Limited Ordinary Shares", - "lastsale": "$0.572", - "netchange": "-0.188", - "pctchange": "-24.737%", - "volume": "13492696", - "marketCap": "17960800.00", + "lastsale": "$0.4378", + "netchange": "-0.1342", + "pctchange": "-23.462%", + "volume": "2778177", + "marketCap": "13746920.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Clothing/Shoe/Accessory Stores", @@ -26896,11 +26742,11 @@ { "symbol": "JMSB", "name": "John Marshall Bancorp Inc. Common Stock", - "lastsale": "$21.34", - "netchange": "-0.16", - "pctchange": "-0.744%", - "volume": "15423", - "marketCap": "303691738.00", + "lastsale": "$21.45", + "netchange": "0.11", + "pctchange": "0.515%", + "volume": "7549", + "marketCap": "305257159.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26910,11 +26756,11 @@ { "symbol": "JNVR", "name": "Janover Inc. Common Stock", - "lastsale": "$0.53", - "netchange": "-0.02", - "pctchange": "-3.636%", - "volume": "34077", - "marketCap": "5926578.00", + "lastsale": "$0.5098", + "netchange": "-0.0202", + "pctchange": "-3.811%", + "volume": "21299", + "marketCap": "5700697.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -26924,11 +26770,11 @@ { "symbol": "JOUT", "name": "Johnson Outdoors Inc. Class A Common Stock", - "lastsale": "$31.62", - "netchange": "-0.75", - "pctchange": "-2.317%", - "volume": "42146", - "marketCap": "325824875.00", + "lastsale": "$32.08", + "netchange": "0.46", + "pctchange": "1.455%", + "volume": "30611", + "marketCap": "330564895.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -26939,9 +26785,9 @@ "symbol": "JRSH", "name": "Jerash Holdings (US) Inc. Common Stock", "lastsale": "$3.04", - "netchange": "0.01", - "pctchange": "0.33%", - "volume": "463", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4543", "marketCap": "37376314.00", "country": "United States", "ipoyear": "2018", @@ -26952,11 +26798,11 @@ { "symbol": "JRVR", "name": "James River Group Holdings Ltd. Common Shares", - "lastsale": "$6.22", - "netchange": "-0.07", - "pctchange": "-1.113%", - "volume": "216100", - "marketCap": "235276271.00", + "lastsale": "$6.23", + "netchange": "0.01", + "pctchange": "0.161%", + "volume": "157583", + "marketCap": "235654528.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -26966,11 +26812,11 @@ { "symbol": "JSM", "name": "Navient Corporation 6% Senior Notes due December 15 2043", - "lastsale": "$20.00", - "netchange": "-0.43", - "pctchange": "-2.105%", - "volume": "41032", - "marketCap": "2188201880.00", + "lastsale": "$19.78", + "netchange": "-0.22", + "pctchange": "-1.10%", + "volume": "20483", + "marketCap": "2123649634.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -26980,11 +26826,11 @@ { "symbol": "JSPR", "name": "Jasper Therapeutics Inc. Common Stock", - "lastsale": "$21.18", - "netchange": "-0.58", - "pctchange": "-2.665%", - "volume": "244720", - "marketCap": "319930254.00", + "lastsale": "$21.27", + "netchange": "0.09", + "pctchange": "0.425%", + "volume": "205446", + "marketCap": "321289731.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26994,11 +26840,11 @@ { "symbol": "JSPRW", "name": "Japer Therapeutics Inc. Warrants", - "lastsale": "$0.1998", - "netchange": "-0.0202", - "pctchange": "-9.182%", - "volume": "7023", - "marketCap": "3018039.00", + "lastsale": "$0.2299", + "netchange": "0.0301", + "pctchange": "15.065%", + "volume": "673", + "marketCap": "3472708.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27008,11 +26854,11 @@ { "symbol": "JTAI", "name": "Jet.AI Inc. Common Stock", - "lastsale": "$0.0653", - "netchange": "0.0023", - "pctchange": "3.651%", - "volume": "47878979", - "marketCap": "1604870.00", + "lastsale": "$0.0619", + "netchange": "-0.0034", + "pctchange": "-5.207%", + "volume": "14289960", + "marketCap": "1521309.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -27022,11 +26868,11 @@ { "symbol": "JUNE", "name": "Junee Limited Ordinary Shares", - "lastsale": "$4.85", - "netchange": "-0.34", - "pctchange": "-6.551%", - "volume": "94151", - "marketCap": "61664287.00", + "lastsale": "$4.80", + "netchange": "-0.05", + "pctchange": "-1.031%", + "volume": "42570", + "marketCap": "61028573.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "", @@ -27036,11 +26882,11 @@ { "symbol": "JVA", "name": "Coffee Holding Co. Inc. Common Stock", - "lastsale": "$3.03", - "netchange": "-0.06", - "pctchange": "-1.942%", - "volume": "40494", - "marketCap": "17297055.00", + "lastsale": "$2.99", + "netchange": "-0.04", + "pctchange": "-1.32%", + "volume": "37595", + "marketCap": "17068711.00", "country": "United States", "ipoyear": "2005", "industry": "Packaged Foods", @@ -27053,27 +26899,13 @@ "lastsale": "$10.37", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", - "marketCap": "0.00", - "country": "China", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/jvsa" - }, - { - "symbol": "JVSAR", - "name": "JV SPAC Acquisition Corp. Right", - "lastsale": "$0.32", - "netchange": "0.00", - "pctchange": "0.00%", "volume": "90", "marketCap": "0.00", "country": "China", "ipoyear": "2024", "industry": "", "sector": "", - "url": "/market-activity/stocks/jvsar" + "url": "/market-activity/stocks/jvsa" }, { "symbol": "JVSAU", @@ -27081,7 +26913,7 @@ "lastsale": "$10.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "300", + "volume": "36", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -27092,11 +26924,11 @@ { "symbol": "JWEL", "name": "Jowell Global Ltd. Ordinary Shares", - "lastsale": "$1.78", - "netchange": "0.0067", - "pctchange": "0.378%", - "volume": "3792", - "marketCap": "3863446.00", + "lastsale": "$1.74", + "netchange": "-0.04", + "pctchange": "-2.247%", + "volume": "1052", + "marketCap": "3776627.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -27106,11 +26938,11 @@ { "symbol": "JXJT", "name": "JX Luxventure Limited Common Stock", - "lastsale": "$1.33", - "netchange": "0.0129", - "pctchange": "0.979%", - "volume": "50417", - "marketCap": "8064045.00", + "lastsale": "$1.38", + "netchange": "0.05", + "pctchange": "3.759%", + "volume": "93426", + "marketCap": "8367205.00", "country": "China", "ipoyear": "2013", "industry": "Apparel", @@ -27120,11 +26952,11 @@ { "symbol": "JYD", "name": "Jayud Global Logistics Limited Class A Ordinary Shares", - "lastsale": "$0.8482", - "netchange": "-0.0518", - "pctchange": "-5.756%", - "volume": "1888", - "marketCap": "18110956.00", + "lastsale": "$0.85", + "netchange": "0.0018", + "pctchange": "0.212%", + "volume": "1643", + "marketCap": "18149390.00", "country": "China", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -27134,11 +26966,11 @@ { "symbol": "JYNT", "name": "The Joint Corp. Common Stock", - "lastsale": "$11.05", - "netchange": "-0.15", - "pctchange": "-1.339%", - "volume": "30590", - "marketCap": "165714364.00", + "lastsale": "$11.08", + "netchange": "0.03", + "pctchange": "0.271%", + "volume": "34957", + "marketCap": "166164267.00", "country": "United States", "ipoyear": "2014", "industry": "Multi-Sector Companies", @@ -27148,11 +26980,11 @@ { "symbol": "JZ", "name": "Jianzhi Education Technology Group Company Limited American Depositary Shs", - "lastsale": "$1.12", - "netchange": "0.13", - "pctchange": "13.131%", - "volume": "1126", - "marketCap": "22607200.00", + "lastsale": "$0.95", + "netchange": "-0.17", + "pctchange": "-15.179%", + "volume": "9133", + "marketCap": "19175750.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -27162,11 +26994,11 @@ { "symbol": "JZXN", "name": "Jiuzi Holdings Inc. Ordinary Shares", - "lastsale": "$1.57", - "netchange": "-0.03", - "pctchange": "-1.875%", - "volume": "13047", - "marketCap": "14214777.00", + "lastsale": "$1.455", + "netchange": "-0.115", + "pctchange": "-7.325%", + "volume": "9517", + "marketCap": "13173567.00", "country": "China", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -27176,10 +27008,10 @@ { "symbol": "KACL", "name": "Kairous Acquisition Corp. Limited Ordinary Shares", - "lastsale": "$12.08", - "netchange": "-0.01", - "pctchange": "-0.083%", - "volume": "104", + "lastsale": "$12.30", + "netchange": "0.22", + "pctchange": "1.821%", + "volume": "4826", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -27190,10 +27022,10 @@ { "symbol": "KACLR", "name": "Kairous Acquisition Corp. Limited Rights", - "lastsale": "$0.1083", - "netchange": "0.0133", - "pctchange": "14.00%", - "volume": "1176", + "lastsale": "$0.11", + "netchange": "0.0017", + "pctchange": "1.57%", + "volume": "7336", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -27204,10 +27036,10 @@ { "symbol": "KACLW", "name": "Kairous Acquisition Corp. Limited Warrants", - "lastsale": "$0.0114", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", + "lastsale": "$0.0105", + "netchange": "-0.0009", + "pctchange": "-7.895%", + "volume": "1489", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -27218,11 +27050,11 @@ { "symbol": "KALA", "name": "KALA BIO Inc. Common Stock", - "lastsale": "$7.04", - "netchange": "0.19", - "pctchange": "2.774%", - "volume": "26102", - "marketCap": "32437286.00", + "lastsale": "$6.99", + "netchange": "-0.05", + "pctchange": "-0.71%", + "volume": "12321", + "marketCap": "32206907.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27232,11 +27064,11 @@ { "symbol": "KALU", "name": "Kaiser Aluminum Corporation Common Stock", - "lastsale": "$74.26", - "netchange": "-2.49", - "pctchange": "-3.244%", - "volume": "176175", - "marketCap": "1194695251.00", + "lastsale": "$75.60", + "netchange": "1.34", + "pctchange": "1.804%", + "volume": "120878", + "marketCap": "1216253178.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -27246,11 +27078,11 @@ { "symbol": "KALV", "name": "KalVista Pharmaceuticals Inc. Common Stock", - "lastsale": "$10.27", - "netchange": "-0.93", - "pctchange": "-8.304%", - "volume": "493166", - "marketCap": "443822897.00", + "lastsale": "$10.61", + "netchange": "0.34", + "pctchange": "3.311%", + "volume": "281256", + "marketCap": "458516158.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27260,11 +27092,11 @@ { "symbol": "KARO", "name": "Karooooo Ltd. Ordinary Shares", - "lastsale": "$40.00", - "netchange": "-1.00", - "pctchange": "-2.439%", - "volume": "41421", - "marketCap": "1236000000.00", + "lastsale": "$38.29", + "netchange": "-1.71", + "pctchange": "-4.275%", + "volume": "19836", + "marketCap": "1183161000.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27274,11 +27106,11 @@ { "symbol": "KAVL", "name": "Kaival Brands Innovations Group Inc. Common Stock", - "lastsale": "$1.00", - "netchange": "0.015", - "pctchange": "1.523%", - "volume": "103180", - "marketCap": "6783958.00", + "lastsale": "$1.02", + "netchange": "0.02", + "pctchange": "2.00%", + "volume": "187460", + "marketCap": "6919637.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -27288,11 +27120,11 @@ { "symbol": "KC", "name": "Kingsoft Cloud Holdings Limited American Depositary Shares", - "lastsale": "$2.75", - "netchange": "-0.11", - "pctchange": "-3.846%", - "volume": "2341297", - "marketCap": "697635546.00", + "lastsale": "$2.81", + "netchange": "0.06", + "pctchange": "2.182%", + "volume": "2485449", + "marketCap": "712856685.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -27302,11 +27134,11 @@ { "symbol": "KDLY", "name": "Kindly MD Inc. Common Stock", - "lastsale": "$1.01", - "netchange": "-0.02", - "pctchange": "-1.942%", - "volume": "240680", - "marketCap": "6006641.00", + "lastsale": "$0.9699", + "netchange": "-0.0401", + "pctchange": "-3.97%", + "volume": "59377", + "marketCap": "5768159.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -27317,9 +27149,9 @@ "symbol": "KDLYW", "name": "Kindly MD Inc. Warrants", "lastsale": "$0.17", - "netchange": "-0.0336", - "pctchange": "-16.503%", - "volume": "431", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "56", "marketCap": "1011019.00", "country": "United States", "ipoyear": "2024", @@ -27330,11 +27162,11 @@ { "symbol": "KDP", "name": "Keurig Dr Pepper Inc. Common Stock", - "lastsale": "$32.95", - "netchange": "-0.04", - "pctchange": "-0.121%", - "volume": "17641066", - "marketCap": "44695147735.00", + "lastsale": "$32.82", + "netchange": "-0.13", + "pctchange": "-0.395%", + "volume": "12592794", + "marketCap": "44518808760.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -27344,11 +27176,11 @@ { "symbol": "KE", "name": "Kimball Electronics Inc. Common Stock", - "lastsale": "$17.79", - "netchange": "-0.40", - "pctchange": "-2.199%", - "volume": "86712", - "marketCap": "440006439.00", + "lastsale": "$18.15", + "netchange": "0.36", + "pctchange": "2.024%", + "volume": "88067", + "marketCap": "448910448.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -27358,11 +27190,11 @@ { "symbol": "KELYA", "name": "Kelly Services Inc. Class A Common Stock", - "lastsale": "$19.99", - "netchange": "-0.40", - "pctchange": "-1.962%", - "volume": "154238", - "marketCap": "711011237.00", + "lastsale": "$20.07", + "netchange": "0.08", + "pctchange": "0.40%", + "volume": "127854", + "marketCap": "713856704.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -27372,11 +27204,11 @@ { "symbol": "KELYB", "name": "Kelly Services Inc. Class B Common Stock", - "lastsale": "$19.3301", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "73", - "marketCap": "687539685.00", + "lastsale": "$19.82", + "netchange": "0.4899", + "pctchange": "2.534%", + "volume": "252", + "marketCap": "704964618.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -27386,11 +27218,11 @@ { "symbol": "KEQU", "name": "Kewaunee Scientific Corporation Common Stock", - "lastsale": "$31.72", - "netchange": "-0.67", - "pctchange": "-2.069%", - "volume": "15599", - "marketCap": "91093750.00", + "lastsale": "$36.78", + "netchange": "5.06", + "pctchange": "15.952%", + "volume": "33905", + "marketCap": "105625098.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -27400,11 +27232,11 @@ { "symbol": "KFFB", "name": "Kentucky First Federal Bancorp Common Stock", - "lastsale": "$2.79", - "netchange": "0.01", - "pctchange": "0.36%", - "volume": "14188", - "marketCap": "22561935.00", + "lastsale": "$2.665", + "netchange": "-0.125", + "pctchange": "-4.48%", + "volume": "2581", + "marketCap": "21551095.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -27414,11 +27246,11 @@ { "symbol": "KGEI", "name": "Kolibri Global Energy Inc. Common stock", - "lastsale": "$3.25", - "netchange": "-0.03", - "pctchange": "-0.915%", - "volume": "10865", - "marketCap": "116141886.00", + "lastsale": "$3.355", + "netchange": "0.105", + "pctchange": "3.231%", + "volume": "8979", + "marketCap": "119894163.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27428,11 +27260,11 @@ { "symbol": "KHC", "name": "The Kraft Heinz Company Common Stock", - "lastsale": "$33.46", - "netchange": "-0.27", - "pctchange": "-0.80%", - "volume": "10350835", - "marketCap": "40455779894.00", + "lastsale": "$33.49", + "netchange": "0.03", + "pctchange": "0.09%", + "volume": "5676456", + "marketCap": "40495267200.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -27442,11 +27274,11 @@ { "symbol": "KIDS", "name": "OrthoPediatrics Corp. Common Stock", - "lastsale": "$26.53", - "netchange": "-0.47", - "pctchange": "-1.741%", - "volume": "87978", - "marketCap": "642408722.00", + "lastsale": "$27.36", + "netchange": "0.83", + "pctchange": "3.129%", + "volume": "117648", + "marketCap": "662506695.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -27456,11 +27288,11 @@ { "symbol": "KINS", "name": "Kingstone Companies Inc. Common Stock", - "lastsale": "$10.62", - "netchange": "0.29", - "pctchange": "2.807%", - "volume": "256024", - "marketCap": "117507358.00", + "lastsale": "$10.43", + "netchange": "-0.19", + "pctchange": "-1.789%", + "volume": "104103", + "marketCap": "115405061.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27470,11 +27302,11 @@ { "symbol": "KIRK", "name": "Kirkland's Inc. COMMONSTOCK", - "lastsale": "$1.60", - "netchange": "-0.04", - "pctchange": "-2.439%", - "volume": "175278", - "marketCap": "20978621.00", + "lastsale": "$1.59", + "netchange": "-0.01", + "pctchange": "-0.625%", + "volume": "141057", + "marketCap": "20847504.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -27484,11 +27316,11 @@ { "symbol": "KITT", "name": "Nauticus Robotics Inc. Common stock", - "lastsale": "$1.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "65703", - "marketCap": "6369993.00", + "lastsale": "$1.32", + "netchange": "-0.05", + "pctchange": "-3.65%", + "volume": "49357", + "marketCap": "6137512.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -27498,11 +27330,11 @@ { "symbol": "KITTW", "name": "Nauticus Robotics Inc. Warrant", - "lastsale": "$0.0131", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "172", - "marketCap": "60910.00", + "lastsale": "$0.0128", + "netchange": "-0.0003", + "pctchange": "-2.29%", + "volume": "500", + "marketCap": "59515.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -27512,11 +27344,11 @@ { "symbol": "KLAC", "name": "KLA Corporation Common Stock", - "lastsale": "$666.23", - "netchange": "-25.57", - "pctchange": "-3.696%", - "volume": "2000704", - "marketCap": "89557982407.00", + "lastsale": "$669.38", + "netchange": "3.15", + "pctchange": "0.473%", + "volume": "906375", + "marketCap": "89981421226.00", "country": "United States", "ipoyear": "1980", "industry": "Electronic Components", @@ -27526,11 +27358,11 @@ { "symbol": "KLIC", "name": "Kulicke and Soffa Industries Inc. Common Stock", - "lastsale": "$44.86", - "netchange": "-1.20", - "pctchange": "-2.605%", - "volume": "639286", - "marketCap": "2445286211.00", + "lastsale": "$45.58", + "netchange": "0.72", + "pctchange": "1.605%", + "volume": "495915", + "marketCap": "2484532891.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -27540,11 +27372,11 @@ { "symbol": "KLTO", "name": "Klotho Neurosciences Inc. Common Stock", - "lastsale": "$0.4899", - "netchange": "-0.02", - "pctchange": "-3.922%", - "volume": "88920", - "marketCap": "8440739.00", + "lastsale": "$0.419", + "netchange": "-0.0709", + "pctchange": "-14.472%", + "volume": "215012", + "marketCap": "7219167.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27554,11 +27386,11 @@ { "symbol": "KLTOW", "name": "Klotho Neurosciences Inc. Warrant", - "lastsale": "$0.03", - "netchange": "-0.0024", - "pctchange": "-7.407%", - "volume": "1639", - "marketCap": "516885.00", + "lastsale": "$0.0399", + "netchange": "0.0099", + "pctchange": "33.00%", + "volume": "23547", + "marketCap": "687458.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27568,11 +27400,11 @@ { "symbol": "KLTR", "name": "Kaltura Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.04", - "pctchange": "-3.053%", - "volume": "79779", - "marketCap": "189221036.00", + "lastsale": "$1.32", + "netchange": "0.05", + "pctchange": "3.937%", + "volume": "61847", + "marketCap": "196670683.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27582,11 +27414,11 @@ { "symbol": "KLXE", "name": "KLX Energy Services Holdings Inc. Common Stock", - "lastsale": "$4.42", - "netchange": "-0.09", - "pctchange": "-1.996%", - "volume": "37299", - "marketCap": "74540785.00", + "lastsale": "$4.25", + "netchange": "-0.17", + "pctchange": "-3.846%", + "volume": "107590", + "marketCap": "71673832.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -27596,11 +27428,11 @@ { "symbol": "KMDA", "name": "Kamada Ltd. Ordinary Shares", - "lastsale": "$5.74", - "netchange": "0.14", - "pctchange": "2.50%", - "volume": "98727", - "marketCap": "257381600.00", + "lastsale": "$5.92", + "netchange": "0.18", + "pctchange": "3.136%", + "volume": "91442", + "marketCap": "265452800.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27610,11 +27442,11 @@ { "symbol": "KNDI", "name": "Kandi Technologies Group Inc. Ordinary Shares", - "lastsale": "$1.295", - "netchange": "-0.045", - "pctchange": "-3.358%", - "volume": "278580", - "marketCap": "113128913.00", + "lastsale": "$1.32", + "netchange": "0.025", + "pctchange": "1.931%", + "volume": "89310", + "marketCap": "115312869.00", "country": "China", "ipoyear": "", "industry": "Auto Manufacturing", @@ -27624,11 +27456,11 @@ { "symbol": "KNSA", "name": "Kiniksa Pharmaceuticals International plc Class A Ordinary Shares", - "lastsale": "$22.59", - "netchange": "-0.42", - "pctchange": "-1.825%", - "volume": "474357", - "marketCap": "1631033353.00", + "lastsale": "$22.475", + "netchange": "-0.115", + "pctchange": "-0.509%", + "volume": "358298", + "marketCap": "1622730173.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27638,11 +27470,11 @@ { "symbol": "KOD", "name": "Kodiak Sciences Inc Common Stock", - "lastsale": "$3.80", - "netchange": "-0.15", - "pctchange": "-3.797%", - "volume": "357849", - "marketCap": "199935970.00", + "lastsale": "$3.84", + "netchange": "0.04", + "pctchange": "1.053%", + "volume": "146857", + "marketCap": "202040559.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27652,11 +27484,11 @@ { "symbol": "KOPN", "name": "Kopin Corporation Common Stock", - "lastsale": "$0.78", - "netchange": "0.024", - "pctchange": "3.175%", - "volume": "677146", - "marketCap": "94355120.00", + "lastsale": "$0.7901", + "netchange": "0.0101", + "pctchange": "1.295%", + "volume": "524773", + "marketCap": "95576898.00", "country": "United States", "ipoyear": "1992", "industry": "Semiconductors", @@ -27666,11 +27498,11 @@ { "symbol": "KOSS", "name": "Koss Corporation Common Stock", - "lastsale": "$7.14", - "netchange": "-0.09", - "pctchange": "-1.245%", - "volume": "94723", - "marketCap": "66400536.00", + "lastsale": "$7.04", + "netchange": "-0.10", + "pctchange": "-1.401%", + "volume": "118715", + "marketCap": "65470557.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -27680,11 +27512,11 @@ { "symbol": "KPLT", "name": "Katapult Holdings Inc. Common Stock", - "lastsale": "$8.42", - "netchange": "-0.1251", - "pctchange": "-1.464%", - "volume": "35583", - "marketCap": "35102298.00", + "lastsale": "$8.33", + "netchange": "-0.09", + "pctchange": "-1.069%", + "volume": "13765", + "marketCap": "34727095.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -27694,11 +27526,11 @@ { "symbol": "KPLTW", "name": "Katapult Holdings Inc. Warrant", - "lastsale": "$0.0084", - "netchange": "-0.0001", - "pctchange": "-1.176%", - "volume": "30938", - "marketCap": "35019.00", + "lastsale": "$0.0085", + "netchange": "0.0001", + "pctchange": "1.19%", + "volume": "14162", + "marketCap": "35436.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -27708,11 +27540,11 @@ { "symbol": "KPRX", "name": "Kiora Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.62", - "netchange": "-0.08", - "pctchange": "-2.162%", - "volume": "11895", - "marketCap": "10753373.00", + "lastsale": "$3.60", + "netchange": "-0.02", + "pctchange": "-0.552%", + "volume": "25258", + "marketCap": "10693962.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27722,11 +27554,11 @@ { "symbol": "KPTI", "name": "Karyopharm Therapeutics Inc. Common Stock", - "lastsale": "$0.9898", - "netchange": "0.1496", - "pctchange": "17.805%", - "volume": "8363077", - "marketCap": "123411907.00", + "lastsale": "$0.9032", + "netchange": "-0.0866", + "pctchange": "-8.749%", + "volume": "1702827", + "marketCap": "112614301.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27736,11 +27568,11 @@ { "symbol": "KRKR", "name": "36Kr Holdings Inc. American Depositary Shares", - "lastsale": "$4.08", - "netchange": "-0.04", - "pctchange": "-0.971%", - "volume": "6251", - "marketCap": "7957163.00", + "lastsale": "$4.07", + "netchange": "-0.01", + "pctchange": "-0.245%", + "volume": "11236", + "marketCap": "7937660.00", "country": "China", "ipoyear": "2019", "industry": "Business Services", @@ -27750,11 +27582,11 @@ { "symbol": "KRMD", "name": "KORU Medical Systems Inc. Common Stock (DE)", - "lastsale": "$2.92", - "netchange": "0.29", - "pctchange": "11.027%", - "volume": "51236", - "marketCap": "133897558.00", + "lastsale": "$2.70", + "netchange": "-0.22", + "pctchange": "-7.534%", + "volume": "53166", + "marketCap": "123809386.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -27764,11 +27596,11 @@ { "symbol": "KRNT", "name": "Kornit Digital Ltd. Ordinary Shares", - "lastsale": "$22.89", - "netchange": "-0.74", - "pctchange": "-3.132%", - "volume": "183996", - "marketCap": "1092302399.00", + "lastsale": "$23.03", + "netchange": "0.14", + "pctchange": "0.612%", + "volume": "319449", + "marketCap": "1098983148.00", "country": "Israel", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -27778,11 +27610,11 @@ { "symbol": "KRNY", "name": "Kearny Financial Corp Common Stock", - "lastsale": "$6.99", - "netchange": "-0.10", - "pctchange": "-1.41%", - "volume": "282291", - "marketCap": "451411984.00", + "lastsale": "$7.04", + "netchange": "0.05", + "pctchange": "0.715%", + "volume": "278001", + "marketCap": "454640968.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -27792,11 +27624,11 @@ { "symbol": "KRON", "name": "Kronos Bio Inc. Common Stock", - "lastsale": "$0.97", - "netchange": "0.03", - "pctchange": "3.191%", - "volume": "35709", - "marketCap": "58485772.00", + "lastsale": "$0.99", + "netchange": "0.02", + "pctchange": "2.062%", + "volume": "42785", + "marketCap": "59691664.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27806,11 +27638,11 @@ { "symbol": "KROS", "name": "Keros Therapeutics Inc. Common Stock", - "lastsale": "$58.04", - "netchange": "-1.60", - "pctchange": "-2.683%", - "volume": "507983", - "marketCap": "2177782510.00", + "lastsale": "$59.94", + "netchange": "1.90", + "pctchange": "3.274%", + "volume": "351458", + "marketCap": "2249074494.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27820,11 +27652,11 @@ { "symbol": "KRRO", "name": "Korro Bio Inc. Common Stock", - "lastsale": "$57.50", - "netchange": "-3.35", - "pctchange": "-5.505%", - "volume": "122283", - "marketCap": "534681863.00", + "lastsale": "$58.16", + "netchange": "0.66", + "pctchange": "1.148%", + "volume": "73317", + "marketCap": "540819080.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27834,11 +27666,11 @@ { "symbol": "KRT", "name": "Karat Packaging Inc. Common Stock", - "lastsale": "$26.70", - "netchange": "-0.20", - "pctchange": "-0.743%", - "volume": "21421", - "marketCap": "534391556.00", + "lastsale": "$26.67", + "netchange": "-0.03", + "pctchange": "-0.112%", + "volume": "27657", + "marketCap": "533791116.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -27848,11 +27680,11 @@ { "symbol": "KRUS", "name": "Kura Sushi USA Inc. Class A Common Stock", - "lastsale": "$99.82", - "netchange": "1.17", - "pctchange": "1.186%", - "volume": "102674", - "marketCap": "1122470210.00", + "lastsale": "$99.81", + "netchange": "-0.01", + "pctchange": "-0.01%", + "volume": "174647", + "marketCap": "1122357761.00", "country": "United States", "ipoyear": "2019", "industry": "Restaurants", @@ -27862,11 +27694,11 @@ { "symbol": "KRYS", "name": "Krystal Biotech Inc. Common Stock", - "lastsale": "$172.53", - "netchange": "-3.00", - "pctchange": "-1.709%", - "volume": "190867", - "marketCap": "4956778274.00", + "lastsale": "$176.39", + "netchange": "3.86", + "pctchange": "2.237%", + "volume": "296895", + "marketCap": "5067675881.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27876,11 +27708,11 @@ { "symbol": "KSCP", "name": "Knightscope Inc. Class A Common Stock", - "lastsale": "$18.39", - "netchange": "0.36", - "pctchange": "1.997%", - "volume": "256564", - "marketCap": "56207527.00", + "lastsale": "$18.47", + "netchange": "0.08", + "pctchange": "0.435%", + "volume": "150488", + "marketCap": "56452040.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -27890,11 +27722,11 @@ { "symbol": "KSPI", "name": "Joint Stock Company Kaspi.kz American Depository Shares", - "lastsale": "$110.14", - "netchange": "-3.53", - "pctchange": "-3.105%", - "volume": "227653", - "marketCap": "20853187835.00", + "lastsale": "$108.83", + "netchange": "-1.31", + "pctchange": "-1.189%", + "volume": "226041", + "marketCap": "20605160996.00", "country": "Kazakhstan", "ipoyear": "2024", "industry": "", @@ -27904,11 +27736,11 @@ { "symbol": "KTCC", "name": "Key Tronic Corporation Common Stock", - "lastsale": "$6.00", - "netchange": "-0.01", - "pctchange": "-0.166%", - "volume": "22375", - "marketCap": "64571226.00", + "lastsale": "$6.03", + "netchange": "0.03", + "pctchange": "0.50%", + "volume": "14630", + "marketCap": "64894082.00", "country": "United States", "ipoyear": "1983", "industry": "Electrical Products", @@ -27918,11 +27750,11 @@ { "symbol": "KTOS", "name": "Kratos Defense & Security Solutions Inc. Common Stock", - "lastsale": "$22.72", - "netchange": "-0.87", - "pctchange": "-3.688%", - "volume": "1093999", - "marketCap": "3430704096.00", + "lastsale": "$22.87", + "netchange": "0.15", + "pctchange": "0.66%", + "volume": "696990", + "marketCap": "3453353991.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -27932,25 +27764,39 @@ { "symbol": "KTTA", "name": "Pasithea Therapeutics Corp. Common Stock", - "lastsale": "$3.795", - "netchange": "-0.155", - "pctchange": "-3.924%", - "volume": "14585", - "marketCap": "3962287.00", + "lastsale": "$3.80", + "netchange": "0.005", + "pctchange": "0.132%", + "volume": "21355", + "marketCap": "3967508.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/ktta" }, + { + "symbol": "KTTAW", + "name": "Pasithea Therapeutics Corp. Warrant", + "lastsale": "$0.021", + "netchange": "-0.0002", + "pctchange": "-0.943%", + "volume": "14010", + "marketCap": "21926.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/kttaw" + }, { "symbol": "KURA", "name": "Kura Oncology Inc. Common Stock", - "lastsale": "$16.72", - "netchange": "-0.25", - "pctchange": "-1.473%", - "volume": "538052", - "marketCap": "1281328773.00", + "lastsale": "$16.88", + "netchange": "0.16", + "pctchange": "0.957%", + "volume": "355553", + "marketCap": "1293590292.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27960,10 +27806,10 @@ { "symbol": "KVAC", "name": "Keen Vision Acquisition Corporation Ordinary Shares", - "lastsale": "$10.86", - "netchange": "-0.0275", - "pctchange": "-0.253%", - "volume": "25691", + "lastsale": "$10.87", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "28502", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27974,10 +27820,10 @@ { "symbol": "KVACU", "name": "Keen Vision Acquisition Corporation Units", - "lastsale": "$11.00", - "netchange": "0.16", - "pctchange": "1.476%", - "volume": "133", + "lastsale": "$12.10", + "netchange": "1.10", + "pctchange": "10.00%", + "volume": "3157", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27991,7 +27837,7 @@ "lastsale": "$0.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1700", + "volume": "6296", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -28002,11 +27848,11 @@ { "symbol": "KVHI", "name": "KVH Industries Inc. Common Stock", - "lastsale": "$4.63", - "netchange": "-0.01", - "pctchange": "-0.216%", - "volume": "16594", - "marketCap": "91276218.00", + "lastsale": "$4.60", + "netchange": "-0.03", + "pctchange": "-0.648%", + "volume": "7454", + "marketCap": "90684796.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -28016,11 +27862,11 @@ { "symbol": "KWE", "name": "KWESST Micro Systems Inc. Common Stock", - "lastsale": "$0.93", - "netchange": "-0.19", - "pctchange": "-16.964%", - "volume": "965115", - "marketCap": "1468632.00", + "lastsale": "$0.9289", + "netchange": "-0.0011", + "pctchange": "-0.118%", + "volume": "123050", + "marketCap": "1466895.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -28044,11 +27890,11 @@ { "symbol": "KXIN", "name": "Kaixin Holdings Ordinary Shares", - "lastsale": "$4.08", - "netchange": "-0.07", - "pctchange": "-1.687%", - "volume": "228985", - "marketCap": "4025267.00", + "lastsale": "$4.32", + "netchange": "0.24", + "pctchange": "5.882%", + "volume": "189215", + "marketCap": "4262047.00", "country": "China", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -28058,11 +27904,11 @@ { "symbol": "KYMR", "name": "Kymera Therapeutics Inc. Common Stock", - "lastsale": "$46.17", - "netchange": "-1.50", - "pctchange": "-3.147%", - "volume": "747821", - "marketCap": "2851147229.00", + "lastsale": "$46.47", + "netchange": "0.30", + "pctchange": "0.65%", + "volume": "432609", + "marketCap": "2869673202.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28072,11 +27918,11 @@ { "symbol": "KYTX", "name": "Kyverna Therapeutics Inc. Common Stock", - "lastsale": "$4.78", - "netchange": "-0.54", - "pctchange": "-10.15%", - "volume": "253596", - "marketCap": "206241953.00", + "lastsale": "$4.89", + "netchange": "0.11", + "pctchange": "2.301%", + "volume": "165431", + "marketCap": "210988106.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28086,11 +27932,11 @@ { "symbol": "KZIA", "name": "Kazia Therapeutics Limited American Depositary Shares", - "lastsale": "$5.40", - "netchange": "-0.28", - "pctchange": "-4.93%", - "volume": "40199", - "marketCap": "17973943.00", + "lastsale": "$5.5201", + "netchange": "0.1201", + "pctchange": "2.224%", + "volume": "36509", + "marketCap": "18373697.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28100,11 +27946,11 @@ { "symbol": "KZR", "name": "Kezar Life Sciences Inc. Common Stock", - "lastsale": "$7.45", - "netchange": "-0.74", - "pctchange": "-9.035%", - "volume": "252249", - "marketCap": "54356854.00", + "lastsale": "$7.21", + "netchange": "-0.24", + "pctchange": "-3.221%", + "volume": "125985", + "marketCap": "52605761.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28114,11 +27960,11 @@ { "symbol": "LAB", "name": "Standard BioTools Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "0.08", - "pctchange": "4.255%", - "volume": "4634755", - "marketCap": "727462763.00", + "lastsale": "$1.99", + "netchange": "0.03", + "pctchange": "1.531%", + "volume": "2514044", + "marketCap": "738597397.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -28128,11 +27974,11 @@ { "symbol": "LAES", "name": "SEALSQ Corp Ordinary Shares", - "lastsale": "$0.3778", - "netchange": "-0.0152", - "pctchange": "-3.868%", - "volume": "320991", - "marketCap": "8832964.00", + "lastsale": "$0.382", + "netchange": "0.0042", + "pctchange": "1.112%", + "volume": "316131", + "marketCap": "8931160.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -28142,11 +27988,11 @@ { "symbol": "LAKE", "name": "Lakeland Industries Inc. Common Stock", - "lastsale": "$18.59", - "netchange": "-0.85", - "pctchange": "-4.372%", - "volume": "82775", - "marketCap": "137502868.00", + "lastsale": "$19.27", + "netchange": "0.68", + "pctchange": "3.658%", + "volume": "91308", + "marketCap": "142532559.00", "country": "United States", "ipoyear": "1986", "industry": "Industrial Specialties", @@ -28156,11 +28002,11 @@ { "symbol": "LAMR", "name": "Lamar Advertising Company Class A Common Stock", - "lastsale": "$132.00", - "netchange": "-2.03", - "pctchange": "-1.515%", - "volume": "328796", - "marketCap": "13503815556.00", + "lastsale": "$131.25", + "netchange": "-0.75", + "pctchange": "-0.568%", + "volume": "313931", + "marketCap": "13427089331.00", "country": "United States", "ipoyear": "1996", "industry": "Real Estate Investment Trusts", @@ -28170,11 +28016,11 @@ { "symbol": "LANC", "name": "Lancaster Colony Corporation Common Stock", - "lastsale": "$173.60", - "netchange": "-11.40", - "pctchange": "-6.162%", - "volume": "262321", - "marketCap": "4778687200.00", + "lastsale": "$180.47", + "netchange": "6.87", + "pctchange": "3.957%", + "volume": "277923", + "marketCap": "4967797690.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -28184,11 +28030,11 @@ { "symbol": "LAND", "name": "Gladstone Land Corporation Common Stock", - "lastsale": "$13.03", - "netchange": "-0.31", - "pctchange": "-2.324%", - "volume": "187947", - "marketCap": "466974899.00", + "lastsale": "$13.12", + "netchange": "0.09", + "pctchange": "0.691%", + "volume": "149324", + "marketCap": "470200359.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -28198,11 +28044,11 @@ { "symbol": "LANDM", "name": "Gladstone Land Corporation 5.00% Series D Cumulative Term Preferred Stock", - "lastsale": "$24.70", - "netchange": "0.03", - "pctchange": "0.122%", - "volume": "2736", - "marketCap": "885209517.00", + "lastsale": "$24.79", + "netchange": "0.09", + "pctchange": "0.364%", + "volume": "2492", + "marketCap": "888434977.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -28212,11 +28058,11 @@ { "symbol": "LANDO", "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$22.15", - "netchange": "0.235", - "pctchange": "1.072%", - "volume": "14278", - "marketCap": "793821490.00", + "lastsale": "$21.75", + "netchange": "-0.40", + "pctchange": "-1.806%", + "volume": "11697", + "marketCap": "779486114.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -28226,11 +28072,11 @@ { "symbol": "LANDP", "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$21.53", - "netchange": "0.0591", - "pctchange": "0.275%", - "volume": "31261", - "marketCap": "771601656.00", + "lastsale": "$21.486", + "netchange": "-0.044", + "pctchange": "-0.204%", + "volume": "15574", + "marketCap": "770024765.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -28240,11 +28086,11 @@ { "symbol": "LARK", "name": "Landmark Bancorp Inc. Common Stock", - "lastsale": "$21.02", - "netchange": "0.98", - "pctchange": "4.89%", - "volume": "3341", - "marketCap": "115660616.00", + "lastsale": "$21.20", + "netchange": "0.18", + "pctchange": "0.856%", + "volume": "283", + "marketCap": "116651050.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28254,11 +28100,11 @@ { "symbol": "LASE", "name": "Laser Photonics Corporation Common Stock", - "lastsale": "$5.35", - "netchange": "0.13", - "pctchange": "2.49%", - "volume": "685395", - "marketCap": "65646784.00", + "lastsale": "$5.14", + "netchange": "-0.21", + "pctchange": "-3.925%", + "volume": "271225", + "marketCap": "63069995.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -28268,25 +28114,39 @@ { "symbol": "LASR", "name": "nLIGHT Inc. Common Stock", - "lastsale": "$12.48", - "netchange": "-0.43", - "pctchange": "-3.331%", - "volume": "523497", - "marketCap": "600608249.00", + "lastsale": "$12.26", + "netchange": "-0.22", + "pctchange": "-1.763%", + "volume": "424695", + "marketCap": "590020604.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", "sector": "Technology", "url": "/market-activity/stocks/lasr" }, + { + "symbol": "LATG", + "name": "Chenghe Acquisition I Co. Class A Ordinary Shares", + "lastsale": "$11.66", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25", + "marketCap": "189475000.00", + "country": "Mexico", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/latg" + }, { "symbol": "LAUR", "name": "Laureate Education Inc. Common Stock", - "lastsale": "$17.18", - "netchange": "1.62", - "pctchange": "10.411%", - "volume": "1203586", - "marketCap": "2620736294.00", + "lastsale": "$16.90", + "netchange": "-0.28", + "pctchange": "-1.63%", + "volume": "591529", + "marketCap": "2578023479.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -28296,11 +28156,11 @@ { "symbol": "LAZR", "name": "Luminar Technologies Inc. Class A Common Stock", - "lastsale": "$0.7754", - "netchange": "-0.0853", - "pctchange": "-9.911%", - "volume": "79766071", - "marketCap": "382861920.00", + "lastsale": "$0.7948", + "netchange": "0.0194", + "pctchange": "2.502%", + "volume": "38496688", + "marketCap": "392440875.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -28310,11 +28170,11 @@ { "symbol": "LBGJ", "name": "Li Bang International Corporation Inc. Ordinary Shares", - "lastsale": "$4.25", - "netchange": "-0.06", - "pctchange": "-1.392%", - "volume": "43082", - "marketCap": "78710000.00", + "lastsale": "$4.12", + "netchange": "-0.13", + "pctchange": "-3.059%", + "volume": "9967", + "marketCap": "76302400.00", "country": "China", "ipoyear": "2024", "industry": "", @@ -28324,11 +28184,11 @@ { "symbol": "LBPH", "name": "Longboard Pharmaceuticals Inc. Common Stock", - "lastsale": "$59.72", - "netchange": "0.02", - "pctchange": "0.034%", - "volume": "708198", - "marketCap": "2323079394.00", + "lastsale": "$59.69", + "netchange": "-0.03", + "pctchange": "-0.05%", + "volume": "896184", + "marketCap": "2321912408.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28338,11 +28198,11 @@ { "symbol": "LBRDA", "name": "Liberty Broadband Corporation Class A Common Stock", - "lastsale": "$80.23", - "netchange": "-0.88", - "pctchange": "-1.085%", - "volume": "190418", - "marketCap": "11460692553.00", + "lastsale": "$89.65", + "netchange": "9.42", + "pctchange": "11.741%", + "volume": "283336", + "marketCap": "12806320421.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28352,11 +28212,11 @@ { "symbol": "LBRDK", "name": "Liberty Broadband Corporation Class C Common Stock", - "lastsale": "$80.82", - "netchange": "-0.80", - "pctchange": "-0.98%", - "volume": "1328643", - "marketCap": "11544972855.00", + "lastsale": "$89.90", + "netchange": "9.08", + "pctchange": "11.235%", + "volume": "2310584", + "marketCap": "12842032413.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28366,11 +28226,11 @@ { "symbol": "LBRDP", "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.95", - "netchange": "0.205", - "pctchange": "0.863%", - "volume": "12695", - "marketCap": "3421208858.00", + "lastsale": "$23.94", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "1003", + "marketCap": "3419780378.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28380,11 +28240,11 @@ { "symbol": "LBTYA", "name": "Liberty Global Ltd. Class A Common Shares", - "lastsale": "$19.81", - "netchange": "-0.20", - "pctchange": "-1.00%", - "volume": "1857890", - "marketCap": "7082956050.00", + "lastsale": "$20.51", + "netchange": "0.70", + "pctchange": "3.534%", + "volume": "2106520", + "marketCap": "7333237182.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28395,9 +28255,9 @@ "symbol": "LBTYB", "name": "Liberty Global Ltd. Class B Common Shares", "lastsale": "$19.75", - "netchange": "-0.80", - "pctchange": "-3.893%", - "volume": "11308", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "91", "marketCap": "7061503381.00", "country": "United Kingdom", "ipoyear": "", @@ -28408,11 +28268,11 @@ { "symbol": "LBTYK", "name": "Liberty Global Ltd. Class C Common Shares", - "lastsale": "$20.62", - "netchange": "0.01", - "pctchange": "0.049%", - "volume": "1476314", - "marketCap": "7372567075.00", + "lastsale": "$21.30", + "netchange": "0.68", + "pctchange": "3.298%", + "volume": "1598322", + "marketCap": "7615697318.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28422,11 +28282,11 @@ { "symbol": "LCFY", "name": "Locafy Limited Ordinary Share", - "lastsale": "$5.225", - "netchange": "-0.115", - "pctchange": "-2.154%", - "volume": "13801", - "marketCap": "6668396.00", + "lastsale": "$5.90", + "netchange": "0.675", + "pctchange": "12.919%", + "volume": "23208", + "marketCap": "7529863.00", "country": "Australia", "ipoyear": "2022", "industry": "Computer Software: Programming Data Processing", @@ -28437,9 +28297,9 @@ "symbol": "LCFYW", "name": "Locafy Limited Warrant", "lastsale": "$6.36", - "netchange": "-0.03", - "pctchange": "-0.469%", - "volume": "905", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "8116937.00", "country": "Australia", "ipoyear": "2022", @@ -28450,11 +28310,11 @@ { "symbol": "LCID", "name": "Lucid Group Inc. Common Stock", - "lastsale": "$2.21", - "netchange": "-0.14", - "pctchange": "-5.957%", - "volume": "72199704", - "marketCap": "5124717507.00", + "lastsale": "$2.20", + "netchange": "-0.01", + "pctchange": "-0.452%", + "volume": "38717448", + "marketCap": "5101528740.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -28464,11 +28324,11 @@ { "symbol": "LCNB", "name": "LCNB Corporation Common Stock", - "lastsale": "$15.69", - "netchange": "-0.05", - "pctchange": "-0.318%", - "volume": "16752", - "marketCap": "222047830.00", + "lastsale": "$16.06", + "netchange": "0.37", + "pctchange": "2.358%", + "volume": "8009", + "marketCap": "227284139.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28478,11 +28338,11 @@ { "symbol": "LCUT", "name": "Lifetime Brands Inc. Common Stock", - "lastsale": "$5.76", - "netchange": "0.20", - "pctchange": "3.597%", - "volume": "96501", - "marketCap": "127629573.00", + "lastsale": "$5.71", + "netchange": "-0.0075", + "pctchange": "-0.131%", + "volume": "73437", + "marketCap": "126521678.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -28492,11 +28352,11 @@ { "symbol": "LDTC", "name": "LeddarTech Holdings Inc. Common Shares", - "lastsale": "$0.25", - "netchange": "-0.015", - "pctchange": "-5.66%", - "volume": "170777", - "marketCap": "7192746.00", + "lastsale": "$0.2464", + "netchange": "-0.0036", + "pctchange": "-1.44%", + "volume": "46591", + "marketCap": "7089170.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -28506,11 +28366,11 @@ { "symbol": "LDTCW", "name": "LeddarTech Holdings Inc. Warrants", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "187", - "marketCap": "575420.00", + "lastsale": "$0.0195", + "netchange": "-0.0005", + "pctchange": "-2.50%", + "volume": "342", + "marketCap": "561034.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -28521,9 +28381,9 @@ "symbol": "LDWY", "name": "Lendway Inc. Common Stock (DE)", "lastsale": "$3.66", - "netchange": "0.3805", - "pctchange": "11.602%", - "volume": "4584", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "108", "marketCap": "6476732.00", "country": "United States", "ipoyear": "", @@ -28534,11 +28394,11 @@ { "symbol": "LE", "name": "Lands' End Inc. Common Stock", - "lastsale": "$15.74", - "netchange": "-0.63", - "pctchange": "-3.849%", - "volume": "107938", - "marketCap": "490971162.00", + "lastsale": "$16.09", + "netchange": "0.35", + "pctchange": "2.224%", + "volume": "98265", + "marketCap": "501888564.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -28548,11 +28408,11 @@ { "symbol": "LECO", "name": "Lincoln Electric Holdings Inc. Common Shares", - "lastsale": "$192.56", - "netchange": "-4.70", - "pctchange": "-2.383%", - "volume": "624204", - "marketCap": "10913387103.00", + "lastsale": "$201.75", + "netchange": "9.19", + "pctchange": "4.773%", + "volume": "356731", + "marketCap": "11434232696.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28562,11 +28422,11 @@ { "symbol": "LEDS", "name": "SemiLEDS Corporation Common Stock", - "lastsale": "$1.13", - "netchange": "-0.1099", - "pctchange": "-8.864%", - "volume": "36115", - "marketCap": "8131818.00", + "lastsale": "$1.0951", + "netchange": "-0.0349", + "pctchange": "-3.088%", + "volume": "8744", + "marketCap": "7880667.00", "country": "Taiwan", "ipoyear": "2010", "industry": "Semiconductors", @@ -28576,11 +28436,11 @@ { "symbol": "LEE", "name": "Lee Enterprises Incorporated Common Stock", - "lastsale": "$17.90", - "netchange": "-0.13", - "pctchange": "-0.721%", - "volume": "13652", - "marketCap": "110810917.00", + "lastsale": "$18.05", + "netchange": "0.15", + "pctchange": "0.838%", + "volume": "10931", + "marketCap": "111739500.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -28590,11 +28450,11 @@ { "symbol": "LEGH", "name": "Legacy Housing Corporation Common Stock (TX)", - "lastsale": "$24.80", - "netchange": "-0.68", - "pctchange": "-2.669%", - "volume": "22995", - "marketCap": "603048902.00", + "lastsale": "$25.67", + "netchange": "0.87", + "pctchange": "3.508%", + "volume": "39035", + "marketCap": "624204247.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -28604,11 +28464,11 @@ { "symbol": "LEGN", "name": "Legend Biotech Corporation American Depositary Shares", - "lastsale": "$45.02", - "netchange": "0.75", - "pctchange": "1.694%", - "volume": "1014064", - "marketCap": "8189634796.00", + "lastsale": "$44.36", + "netchange": "-0.66", + "pctchange": "-1.466%", + "volume": "1510862", + "marketCap": "8069573513.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28618,11 +28478,11 @@ { "symbol": "LENZ", "name": "LENZ Therapeutics Inc. Common Stock", - "lastsale": "$26.96", - "netchange": "-0.68", - "pctchange": "-2.46%", - "volume": "153382", - "marketCap": "741310088.00", + "lastsale": "$27.93", + "netchange": "0.97", + "pctchange": "3.598%", + "volume": "116734", + "marketCap": "767981853.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28632,11 +28492,11 @@ { "symbol": "LESL", "name": "Leslie's Inc. Common Stock", - "lastsale": "$2.69", - "netchange": "-0.16", - "pctchange": "-5.614%", - "volume": "4304714", - "marketCap": "497415443.00", + "lastsale": "$2.83", + "netchange": "0.14", + "pctchange": "5.204%", + "volume": "3570301", + "marketCap": "523303235.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -28646,11 +28506,11 @@ { "symbol": "LEXX", "name": "Lexaria Bioscience Corp. Common Stock", - "lastsale": "$2.15", - "netchange": "-0.12", - "pctchange": "-5.286%", - "volume": "204421", - "marketCap": "33991941.00", + "lastsale": "$2.32", + "netchange": "0.17", + "pctchange": "7.907%", + "volume": "119792", + "marketCap": "36679676.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28660,11 +28520,11 @@ { "symbol": "LEXXW", "name": "Lexaria Bioscience Corp. Warrant", - "lastsale": "$0.70", - "netchange": "0.014", - "pctchange": "2.041%", - "volume": "3750", - "marketCap": "11067144.00", + "lastsale": "$0.7125", + "netchange": "0.0125", + "pctchange": "1.786%", + "volume": "14778", + "marketCap": "11264771.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28674,11 +28534,11 @@ { "symbol": "LFCR", "name": "Lifecore Biomedical Inc. Common Stock", - "lastsale": "$5.68", - "netchange": "-0.245", - "pctchange": "-4.135%", - "volume": "128675", - "marketCap": "175502088.00", + "lastsale": "$5.875", + "netchange": "0.195", + "pctchange": "3.433%", + "volume": "80009", + "marketCap": "181527248.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28688,11 +28548,11 @@ { "symbol": "LFLY", "name": "Leafly Holdings Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "-0.03", - "pctchange": "-1.695%", - "volume": "11617", - "marketCap": "4473239.00", + "lastsale": "$1.72", + "netchange": "-0.02", + "pctchange": "-1.149%", + "volume": "45839", + "marketCap": "4421822.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -28702,11 +28562,11 @@ { "symbol": "LFLYW", "name": "Leafly Holdings Inc. Warrant", - "lastsale": "$0.035", - "netchange": "0.0071", - "pctchange": "25.448%", - "volume": "502", - "marketCap": "89979.00", + "lastsale": "$0.039", + "netchange": "0.004", + "pctchange": "11.429%", + "volume": "27374", + "marketCap": "100262.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -28716,11 +28576,11 @@ { "symbol": "LFMD", "name": "LifeMD Inc. Common Stock", - "lastsale": "$4.08", - "netchange": "-0.07", - "pctchange": "-1.687%", - "volume": "362088", - "marketCap": "175720977.00", + "lastsale": "$4.32", + "netchange": "0.24", + "pctchange": "5.882%", + "volume": "406050", + "marketCap": "186057505.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -28730,11 +28590,11 @@ { "symbol": "LFMDP", "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$22.10", - "netchange": "0.105", - "pctchange": "0.477%", - "volume": "2094", - "marketCap": "951821961.00", + "lastsale": "$21.9605", + "netchange": "-0.1395", + "pctchange": "-0.631%", + "volume": "1714", + "marketCap": "945813854.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -28744,11 +28604,11 @@ { "symbol": "LFST", "name": "LifeStance Health Group Inc. Common Stock", - "lastsale": "$6.71", - "netchange": "-0.10", - "pctchange": "-1.468%", - "volume": "1019114", - "marketCap": "2567398344.00", + "lastsale": "$6.81", + "netchange": "0.10", + "pctchange": "1.49%", + "volume": "892774", + "marketCap": "2605660614.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -28758,11 +28618,11 @@ { "symbol": "LFUS", "name": "Littelfuse Inc. Common Stock", - "lastsale": "$244.63", - "netchange": "-6.64", - "pctchange": "-2.643%", - "volume": "117112", - "marketCap": "6063959383.00", + "lastsale": "$249.44", + "netchange": "4.81", + "pctchange": "1.966%", + "volume": "88486", + "marketCap": "6189775525.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -28772,11 +28632,11 @@ { "symbol": "LFVN", "name": "Lifevantage Corporation Common Stock (Delaware)", - "lastsale": "$12.22", - "netchange": "-0.71", - "pctchange": "-5.491%", - "volume": "77597", - "marketCap": "153058298.00", + "lastsale": "$13.00", + "netchange": "0.78", + "pctchange": "6.383%", + "volume": "61251", + "marketCap": "162827977.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28786,11 +28646,11 @@ { "symbol": "LFWD", "name": "Lifeward Ltd. Ordinary Shares", - "lastsale": "$2.20", - "netchange": "-0.1101", - "pctchange": "-4.766%", - "volume": "27032", - "marketCap": "19302316.00", + "lastsale": "$2.24", + "netchange": "0.04", + "pctchange": "1.818%", + "volume": "71808", + "marketCap": "19653267.00", "country": "Israel", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -28800,11 +28660,11 @@ { "symbol": "LGCB", "name": "Linkage Global Inc Ordinary Shares", - "lastsale": "$0.2765", - "netchange": "0.0053", - "pctchange": "1.954%", - "volume": "775168", - "marketCap": "5944750.00", + "lastsale": "$0.275", + "netchange": "-0.0015", + "pctchange": "-0.542%", + "volume": "186201", + "marketCap": "5912500.00", "country": "Japan", "ipoyear": "2023", "industry": "Catalog/Specialty Distribution", @@ -28814,11 +28674,11 @@ { "symbol": "LGCL", "name": "Lucas GC Limited Ordinary Shares", - "lastsale": "$1.13", - "netchange": "-0.02", - "pctchange": "-1.739%", - "volume": "18311", - "marketCap": "89906529.00", + "lastsale": "$1.15", + "netchange": "0.02", + "pctchange": "1.77%", + "volume": "22577", + "marketCap": "91497795.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -28828,11 +28688,11 @@ { "symbol": "LGHL", "name": "Lion Group Holding Ltd. American Depositary Share", - "lastsale": "$0.194", - "netchange": "-0.009", - "pctchange": "-4.433%", - "volume": "1427521", - "marketCap": "788004.00", + "lastsale": "$0.1882", + "netchange": "-0.0058", + "pctchange": "-2.99%", + "volume": "741760", + "marketCap": "764445.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -28842,11 +28702,11 @@ { "symbol": "LGHLW", "name": "Lion Group Holding Ltd. Warrant", - "lastsale": "$0.0076", - "netchange": "0.0005", - "pctchange": "7.042%", - "volume": "5985", - "marketCap": "30870.00", + "lastsale": "$0.0072", + "netchange": "-0.0004", + "pctchange": "-5.263%", + "volume": "12624", + "marketCap": "29246.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -28856,11 +28716,11 @@ { "symbol": "LGIH", "name": "LGI Homes Inc. Common Stock", - "lastsale": "$101.56", - "netchange": "-0.04", - "pctchange": "-0.039%", - "volume": "270548", - "marketCap": "2386688437.00", + "lastsale": "$102.52", + "netchange": "0.96", + "pctchange": "0.945%", + "volume": "184888", + "marketCap": "2409248706.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -28870,11 +28730,11 @@ { "symbol": "LGMK", "name": "LogicMark Inc. Common Stock (NV)", - "lastsale": "$0.1072", - "netchange": "-0.0247", - "pctchange": "-18.726%", - "volume": "8267417", - "marketCap": "650209.00", + "lastsale": "$0.099", + "netchange": "-0.0082", + "pctchange": "-7.649%", + "volume": "8933919", + "marketCap": "600473.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -28884,11 +28744,11 @@ { "symbol": "LGND", "name": "Ligand Pharmaceuticals Incorporated Common Stock", - "lastsale": "$105.70", - "netchange": "-4.11", - "pctchange": "-3.743%", - "volume": "100359", - "marketCap": "1931028015.00", + "lastsale": "$110.04", + "netchange": "4.34", + "pctchange": "4.106%", + "volume": "121354", + "marketCap": "2010315258.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28898,11 +28758,11 @@ { "symbol": "LGO", "name": "Largo Inc. Common Shares", - "lastsale": "$2.43", + "lastsale": "$2.31", "netchange": "-0.12", - "pctchange": "-4.706%", - "volume": "245121", - "marketCap": "155789730.00", + "pctchange": "-4.938%", + "volume": "167383", + "marketCap": "148096410.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -28912,11 +28772,11 @@ { "symbol": "LGTY", "name": "Logility Supply Chain Solutions Inc. Common Stock", - "lastsale": "$10.55", - "netchange": "-0.31", - "pctchange": "-2.855%", - "volume": "101340", - "marketCap": "355102513.00", + "lastsale": "$10.79", + "netchange": "0.24", + "pctchange": "2.275%", + "volume": "123353", + "marketCap": "363180675.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -28926,11 +28786,11 @@ { "symbol": "LGVN", "name": "Longeveron Inc. Class A Common Stock", - "lastsale": "$2.09", - "netchange": "-0.07", - "pctchange": "-3.241%", - "volume": "406620", - "marketCap": "30011309.00", + "lastsale": "$2.03", + "netchange": "-0.06", + "pctchange": "-2.871%", + "volume": "378077", + "marketCap": "29149740.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28940,11 +28800,11 @@ { "symbol": "LI", "name": "Li Auto Inc. American Depositary Shares", - "lastsale": "$25.01", - "netchange": "-3.93", - "pctchange": "-13.58%", - "volume": "18366949", - "marketCap": "26188225227.00", + "lastsale": "$25.06", + "netchange": "0.05", + "pctchange": "0.20%", + "volume": "6725103", + "marketCap": "26240580735.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -28954,11 +28814,11 @@ { "symbol": "LICN", "name": "Lichen China Limited Class A Ordinary Shares", - "lastsale": "$2.01", - "netchange": "0.0111", - "pctchange": "0.555%", - "volume": "1804536", - "marketCap": "57787500.00", + "lastsale": "$2.17", + "netchange": "0.16", + "pctchange": "7.96%", + "volume": "1484047", + "marketCap": "62387500.00", "country": "China", "ipoyear": "2023", "industry": "Professional Services", @@ -28968,11 +28828,11 @@ { "symbol": "LIDR", "name": "AEye Inc. Class A Common Stock", - "lastsale": "$1.07", - "netchange": "-0.06", - "pctchange": "-5.31%", - "volume": "150929", - "marketCap": "9216002.00", + "lastsale": "$1.08", + "netchange": "0.01", + "pctchange": "0.935%", + "volume": "46913", + "marketCap": "9302133.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -28982,11 +28842,11 @@ { "symbol": "LIDRW", "name": "AEye Inc. Warrant", - "lastsale": "$0.009", - "netchange": "-0.0005", - "pctchange": "-5.263%", - "volume": "8543", - "marketCap": "77518.00", + "lastsale": "$0.0087", + "netchange": "-0.0003", + "pctchange": "-3.333%", + "volume": "29505", + "marketCap": "74934.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -28996,11 +28856,11 @@ { "symbol": "LIEN", "name": "Chicago Atlantic BDC Inc. Common Stock", - "lastsale": "$12.855", - "netchange": "-0.065", - "pctchange": "-0.503%", - "volume": "7552", - "marketCap": "79893362.00", + "lastsale": "$13.00", + "netchange": "0.145", + "pctchange": "1.128%", + "volume": "7292", + "marketCap": "80794532.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -29010,11 +28870,11 @@ { "symbol": "LIF", "name": "Life360 Inc. Common Stock", - "lastsale": "$42.87", - "netchange": "-1.23", - "pctchange": "-2.789%", - "volume": "175910", - "marketCap": "9535574100.00", + "lastsale": "$44.25", + "netchange": "1.38", + "pctchange": "3.219%", + "volume": "114014", + "marketCap": "3280482644.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -29024,11 +28884,11 @@ { "symbol": "LIFW", "name": "MSP Recovery Inc. Class A Common Stock", - "lastsale": "$0.1019", - "netchange": "-0.0194", - "pctchange": "-15.993%", - "volume": "27251319", - "marketCap": "14848113.00", + "lastsale": "$0.107", + "netchange": "0.0051", + "pctchange": "5.005%", + "volume": "5097369", + "marketCap": "15591247.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -29038,11 +28898,11 @@ { "symbol": "LIFWW", "name": "MSP Recovery Inc. Warrant", - "lastsale": "$0.0024", - "netchange": "-0.0001", - "pctchange": "-4.00%", - "volume": "20199", - "marketCap": "349710.00", + "lastsale": "$0.0023", + "netchange": "-0.0002", + "pctchange": "-8.00%", + "volume": "294085", + "marketCap": "335139.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -29052,11 +28912,11 @@ { "symbol": "LIFWZ", "name": "MSP Recovery Inc. Warrant", - "lastsale": "$0.0695", - "netchange": "0.0293", - "pctchange": "72.886%", - "volume": "2874", - "marketCap": "10127025.00", + "lastsale": "$0.0351", + "netchange": "-0.0344", + "pctchange": "-49.496%", + "volume": "375", + "marketCap": "5114512.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -29066,11 +28926,11 @@ { "symbol": "LILA", "name": "Liberty Latin America Ltd. Class A Common Stock", - "lastsale": "$9.79", - "netchange": "-0.06", - "pctchange": "-0.609%", - "volume": "168998", - "marketCap": "1921777000.00", + "lastsale": "$9.90", + "netchange": "0.11", + "pctchange": "1.124%", + "volume": "127754", + "marketCap": "1943370000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -29080,11 +28940,11 @@ { "symbol": "LILAK", "name": "Liberty Latin America Ltd. Class C Common Stock", - "lastsale": "$9.68", - "netchange": "-0.06", - "pctchange": "-0.616%", - "volume": "493208", - "marketCap": "1900184000.00", + "lastsale": "$9.78", + "netchange": "0.10", + "pctchange": "1.033%", + "volume": "486828", + "marketCap": "1919814000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -29094,11 +28954,11 @@ { "symbol": "LILM", "name": "Lilium NV Class A Ordinary Shares", - "lastsale": "$0.1027", - "netchange": "-0.0063", - "pctchange": "-5.78%", - "volume": "49781387", - "marketCap": "61524489.00", + "lastsale": "$0.0976", + "netchange": "-0.0051", + "pctchange": "-4.966%", + "volume": "19979182", + "marketCap": "58469232.00", "country": "Germany", "ipoyear": "", "industry": "Aerospace", @@ -29108,11 +28968,11 @@ { "symbol": "LILMW", "name": "Lilium N.V. Warrants", - "lastsale": "$0.0165", - "netchange": "0.001", - "pctchange": "6.452%", - "volume": "525790", - "marketCap": "9884655.00", + "lastsale": "$0.0132", + "netchange": "-0.0033", + "pctchange": "-20.00%", + "volume": "329937", + "marketCap": "7907724.00", "country": "Germany", "ipoyear": "", "industry": "Aerospace", @@ -29122,11 +28982,11 @@ { "symbol": "LIN", "name": "Linde plc Ordinary Shares", - "lastsale": "$456.15", - "netchange": "-17.25", - "pctchange": "-3.644%", - "volume": "3614263", - "marketCap": "217812873483.00", + "lastsale": "$457.31", + "netchange": "1.16", + "pctchange": "0.254%", + "volume": "2326209", + "marketCap": "218366776657.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -29136,11 +28996,11 @@ { "symbol": "LINC", "name": "Lincoln Educational Services Corporation Common Stock", - "lastsale": "$13.28", - "netchange": "-0.10", - "pctchange": "-0.747%", - "volume": "59628", - "marketCap": "417986977.00", + "lastsale": "$13.55", + "netchange": "0.27", + "pctchange": "2.033%", + "volume": "89560", + "marketCap": "426485207.00", "country": "United States", "ipoyear": "2005", "industry": "Other Consumer Services", @@ -29150,11 +29010,11 @@ { "symbol": "LIND", "name": "Lindblad Expeditions Holdings Inc. Common Stock", - "lastsale": "$9.45", - "netchange": "-0.07", - "pctchange": "-0.735%", - "volume": "147403", - "marketCap": "513312773.00", + "lastsale": "$9.40", + "netchange": "-0.05", + "pctchange": "-0.529%", + "volume": "114333", + "marketCap": "510596833.00", "country": "United States", "ipoyear": "2013", "industry": "Transportation Services", @@ -29164,11 +29024,11 @@ { "symbol": "LINE", "name": "Lineage Inc. Common Stock", - "lastsale": "$74.04", - "netchange": "-1.16", - "pctchange": "-1.543%", - "volume": "488715", - "marketCap": "16858074680.00", + "lastsale": "$72.27", + "netchange": "-1.77", + "pctchange": "-2.391%", + "volume": "581676", + "marketCap": "16455065601.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -29178,11 +29038,11 @@ { "symbol": "LINK", "name": "Interlink Electronics Inc. Common Stock", - "lastsale": "$5.11", - "netchange": "0.28", - "pctchange": "5.797%", - "volume": "30667", - "marketCap": "50406134.00", + "lastsale": "$5.1076", + "netchange": "-0.0024", + "pctchange": "-0.047%", + "volume": "21025", + "marketCap": "50382459.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -29192,11 +29052,11 @@ { "symbol": "LION", "name": "Lionsgate Studios Corp. Common Shares", - "lastsale": "$6.88", - "netchange": "-0.07", - "pctchange": "-1.007%", - "volume": "99936", - "marketCap": "1986126821.00", + "lastsale": "$6.79", + "netchange": "-0.09", + "pctchange": "-1.308%", + "volume": "24776", + "marketCap": "1960145511.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -29206,11 +29066,11 @@ { "symbol": "LIPO", "name": "Lipella Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.387", - "netchange": "-0.0213", - "pctchange": "-5.217%", - "volume": "500430", - "marketCap": "3097794.00", + "lastsale": "$0.3892", + "netchange": "0.0022", + "pctchange": "0.568%", + "volume": "154126", + "marketCap": "3115404.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29220,11 +29080,11 @@ { "symbol": "LIQT", "name": "LiqTech International Inc. Common Stock", - "lastsale": "$1.7378", - "netchange": "-0.0322", - "pctchange": "-1.819%", - "volume": "7805", - "marketCap": "10112731.00", + "lastsale": "$1.7157", + "netchange": "-0.0221", + "pctchange": "-1.272%", + "volume": "7035", + "marketCap": "9984125.00", "country": "Denmark", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -29234,11 +29094,11 @@ { "symbol": "LITE", "name": "Lumentum Holdings Inc. Common Stock", - "lastsale": "$63.87", - "netchange": "-1.48", - "pctchange": "-2.265%", - "volume": "1256357", - "marketCap": "4343160000.00", + "lastsale": "$65.35", + "netchange": "1.48", + "pctchange": "2.317%", + "volume": "1451959", + "marketCap": "4443800000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -29248,11 +29108,11 @@ { "symbol": "LITM", "name": "Snow Lake Resources Ltd. Common Shares", - "lastsale": "$0.3685", - "netchange": "0.0169", - "pctchange": "4.807%", - "volume": "811772", - "marketCap": "7487842.00", + "lastsale": "$0.3539", + "netchange": "-0.0146", + "pctchange": "-3.962%", + "volume": "387131", + "marketCap": "9118610.00", "country": "Canada", "ipoyear": "2021", "industry": "Other Metals and Minerals", @@ -29262,11 +29122,11 @@ { "symbol": "LIVE", "name": "Live Ventures Incorporated Common Stock", - "lastsale": "$11.26", - "netchange": "0.82", - "pctchange": "7.854%", - "volume": "7423", - "marketCap": "35262188.00", + "lastsale": "$11.01", + "netchange": "-0.25", + "pctchange": "-2.22%", + "volume": "834", + "marketCap": "34479279.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -29276,11 +29136,11 @@ { "symbol": "LIVN", "name": "LivaNova PLC Ordinary Shares", - "lastsale": "$51.62", - "netchange": "0.28", - "pctchange": "0.545%", - "volume": "523332", - "marketCap": "2802860695.00", + "lastsale": "$51.13", + "netchange": "-0.49", + "pctchange": "-0.949%", + "volume": "441992", + "marketCap": "2776254695.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -29290,11 +29150,11 @@ { "symbol": "LIXT", "name": "Lixte Biotechnology Holdings Inc. Common Stock", - "lastsale": "$2.11", - "netchange": "-0.02", - "pctchange": "-0.939%", - "volume": "277537", - "marketCap": "4746002.00", + "lastsale": "$2.02", + "netchange": "-0.09", + "pctchange": "-4.265%", + "volume": "121142", + "marketCap": "4543566.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29304,11 +29164,11 @@ { "symbol": "LIXTW", "name": "Lixte Biotechnology Holdings Inc. Warrants", - "lastsale": "$0.0256", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "180", - "marketCap": "57582.00", + "lastsale": "$0.0301", + "netchange": "0.0045", + "pctchange": "17.578%", + "volume": "9600", + "marketCap": "67704.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29318,11 +29178,11 @@ { "symbol": "LKCO", "name": "Luokung Technology Corp Ordinary Shares", - "lastsale": "$1.85", - "netchange": "-0.05", - "pctchange": "-2.632%", - "volume": "35823", - "marketCap": "4513495.00", + "lastsale": "$1.83", + "netchange": "-0.02", + "pctchange": "-1.081%", + "volume": "31204", + "marketCap": "4464700.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -29332,11 +29192,11 @@ { "symbol": "LKFN", "name": "Lakeland Financial Corporation Common Stock", - "lastsale": "$65.07", - "netchange": "-1.78", - "pctchange": "-2.663%", - "volume": "62661", - "marketCap": "1659769837.00", + "lastsale": "$65.05", + "netchange": "-0.02", + "pctchange": "-0.031%", + "volume": "110384", + "marketCap": "1659170764.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29346,11 +29206,11 @@ { "symbol": "LKQ", "name": "LKQ Corporation Common Stock", - "lastsale": "$36.79", - "netchange": "-0.52", - "pctchange": "-1.394%", - "volume": "5064103", - "marketCap": "9563925310.00", + "lastsale": "$36.90", + "netchange": "0.11", + "pctchange": "0.299%", + "volume": "2397061", + "marketCap": "9592520900.00", "country": "United States", "ipoyear": "2003", "industry": "Motor Vehicles", @@ -29360,11 +29220,11 @@ { "symbol": "LLYVA", "name": "Liberty Media Corporation Series A Liberty Live Common Stock", - "lastsale": "$56.74", - "netchange": "0.05", - "pctchange": "0.088%", - "volume": "61071", - "marketCap": "5204414653.00", + "lastsale": "$56.70", + "netchange": "-0.04", + "pctchange": "-0.07%", + "volume": "102836", + "marketCap": "5200745697.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -29374,11 +29234,11 @@ { "symbol": "LLYVK", "name": "Liberty Media Corporation Series C Liberty Live Common Stock", - "lastsale": "$58.36", - "netchange": "0.10", - "pctchange": "0.172%", - "volume": "210339", - "marketCap": "5353007388.00", + "lastsale": "$58.37", + "netchange": "0.01", + "pctchange": "0.017%", + "volume": "241001", + "marketCap": "5353924627.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -29388,11 +29248,11 @@ { "symbol": "LMAT", "name": "LeMaitre Vascular Inc. Common Stock", - "lastsale": "$88.39", - "netchange": "-0.66", - "pctchange": "-0.741%", - "volume": "191960", - "marketCap": "1986021033.00", + "lastsale": "$94.88", + "netchange": "6.49", + "pctchange": "7.342%", + "volume": "343645", + "marketCap": "2131843824.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -29402,11 +29262,11 @@ { "symbol": "LMB", "name": "Limbach Holdings Inc. Common Stock", - "lastsale": "$75.97", - "netchange": "-2.48", - "pctchange": "-3.161%", - "volume": "91411", - "marketCap": "856417483.00", + "lastsale": "$76.34", + "netchange": "0.37", + "pctchange": "0.487%", + "volume": "85656", + "marketCap": "860588530.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -29416,11 +29276,11 @@ { "symbol": "LMFA", "name": "LM Funding America Inc. Common Stock", - "lastsale": "$2.79", - "netchange": "-0.18", - "pctchange": "-6.061%", - "volume": "27506", - "marketCap": "7839900.00", + "lastsale": "$2.75", + "netchange": "-0.04", + "pctchange": "-1.434%", + "volume": "39375", + "marketCap": "7727500.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -29430,11 +29290,11 @@ { "symbol": "LMNR", "name": "Limoneira Co Common Stock", - "lastsale": "$25.64", - "netchange": "-0.49", - "pctchange": "-1.875%", - "volume": "22787", - "marketCap": "462850742.00", + "lastsale": "$25.54", + "netchange": "-0.10", + "pctchange": "-0.39%", + "volume": "18706", + "marketCap": "461045552.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -29444,11 +29304,11 @@ { "symbol": "LNKB", "name": "LINKBANCORP Inc. Common Stock", - "lastsale": "$7.165", - "netchange": "0.215", - "pctchange": "3.094%", - "volume": "46162", - "marketCap": "267712480.00", + "lastsale": "$7.04", + "netchange": "-0.125", + "pctchange": "-1.745%", + "volume": "43037", + "marketCap": "263041990.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29458,11 +29318,11 @@ { "symbol": "LNSR", "name": "LENSAR Inc. Common Stock", - "lastsale": "$5.68", - "netchange": "0.15", - "pctchange": "2.712%", - "volume": "25998", - "marketCap": "65935797.00", + "lastsale": "$5.38", + "netchange": "-0.30", + "pctchange": "-5.282%", + "volume": "22725", + "marketCap": "62453273.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -29472,11 +29332,11 @@ { "symbol": "LNT", "name": "Alliant Energy Corporation Common Stock", - "lastsale": "$60.00", - "netchange": "1.20", - "pctchange": "2.041%", - "volume": "3108115", - "marketCap": "15389974500.00", + "lastsale": "$57.74", + "netchange": "-2.26", + "pctchange": "-3.767%", + "volume": "3222744", + "marketCap": "14810285461.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -29486,11 +29346,11 @@ { "symbol": "LNTH", "name": "Lantheus Holdings Inc. Common Stock", - "lastsale": "$109.84", - "netchange": "0.46", - "pctchange": "0.421%", - "volume": "654095", - "marketCap": "7626261717.00", + "lastsale": "$107.98", + "netchange": "-1.86", + "pctchange": "-1.693%", + "volume": "576086", + "marketCap": "7497120723.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -29500,11 +29360,11 @@ { "symbol": "LNW", "name": "Light & Wonder Inc. Common Stock", - "lastsale": "$93.78", - "netchange": "-0.47", - "pctchange": "-0.499%", - "volume": "512965", - "marketCap": "8320552756.00", + "lastsale": "$94.22", + "netchange": "0.44", + "pctchange": "0.469%", + "volume": "402455", + "marketCap": "8359591392.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -29514,39 +29374,25 @@ { "symbol": "LNZA", "name": "LanzaTech Global Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "-0.03", - "pctchange": "-1.744%", - "volume": "362345", - "marketCap": "334222963.00", + "lastsale": "$1.72", + "netchange": "0.03", + "pctchange": "1.775%", + "volume": "204069", + "marketCap": "340155915.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", "sector": "Industrials", "url": "/market-activity/stocks/lnza" }, - { - "symbol": "LNZAW", - "name": "LanzaTech Global Inc. Warrant", - "lastsale": "$0.14", - "netchange": "-0.0149", - "pctchange": "-9.619%", - "volume": "1362", - "marketCap": "27687109.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Major Chemicals", - "sector": "Industrials", - "url": "/market-activity/stocks/lnzaw" - }, { "symbol": "LOAN", "name": "Manhattan Bridge Capital Inc", - "lastsale": "$5.42", - "netchange": "-0.02", - "pctchange": "-0.368%", - "volume": "6095", - "marketCap": "61997488.00", + "lastsale": "$5.2899", + "netchange": "-0.1301", + "pctchange": "-2.40%", + "volume": "18396", + "marketCap": "60509320.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29556,11 +29402,11 @@ { "symbol": "LOBO", "name": "LOBO EV TECHNOLOGIES LTD. Ordinary shares", - "lastsale": "$2.31", - "netchange": "-0.25", - "pctchange": "-9.766%", - "volume": "24967", - "marketCap": "17971800.00", + "lastsale": "$2.50", + "netchange": "0.19", + "pctchange": "8.225%", + "volume": "4625", + "marketCap": "19450000.00", "country": "China", "ipoyear": "2024", "industry": "Motor Vehicles", @@ -29570,11 +29416,11 @@ { "symbol": "LOCO", "name": "El Pollo Loco Holdings Inc. Common Stock", - "lastsale": "$12.22", - "netchange": "-0.33", - "pctchange": "-2.629%", - "volume": "459444", - "marketCap": "365724046.00", + "lastsale": "$11.96", + "netchange": "-0.26", + "pctchange": "-2.128%", + "volume": "470611", + "marketCap": "357942683.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -29584,11 +29430,11 @@ { "symbol": "LOGC", "name": "ContextLogic Inc. Class A Common Stock", - "lastsale": "$6.49", - "netchange": "-0.08", - "pctchange": "-1.218%", - "volume": "228259", - "marketCap": "170522414.00", + "lastsale": "$6.38", + "netchange": "-0.11", + "pctchange": "-1.695%", + "volume": "267421", + "marketCap": "167632203.00", "country": "United States", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -29598,11 +29444,11 @@ { "symbol": "LOGI", "name": "Logitech International S.A. Ordinary Shares", - "lastsale": "$81.70", - "netchange": "-1.00", - "pctchange": "-1.209%", - "volume": "433065", - "marketCap": "12968870907.00", + "lastsale": "$83.45", + "netchange": "1.75", + "pctchange": "2.142%", + "volume": "423945", + "marketCap": "13246661900.00", "country": "United States", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -29612,11 +29458,11 @@ { "symbol": "LOOP", "name": "Loop Industries Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "-0.0706", - "pctchange": "-5.077%", - "volume": "11536", - "marketCap": "62858747.00", + "lastsale": "$1.31", + "netchange": "-0.01", + "pctchange": "-0.758%", + "volume": "34913", + "marketCap": "62382545.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -29626,11 +29472,11 @@ { "symbol": "LOPE", "name": "Grand Canyon Education Inc. Common Stock", - "lastsale": "$137.11", - "netchange": "-0.24", - "pctchange": "-0.175%", - "volume": "142373", - "marketCap": "4038906856.00", + "lastsale": "$136.14", + "netchange": "-0.97", + "pctchange": "-0.707%", + "volume": "131094", + "marketCap": "4010333159.00", "country": "United States", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -29640,10 +29486,10 @@ { "symbol": "LOT", "name": "Lotus Technology Inc. American Depositary Shares", - "lastsale": "$4.39", - "netchange": "0.06", - "pctchange": "1.386%", - "volume": "171374", + "lastsale": "$4.35", + "netchange": "-0.04", + "pctchange": "-0.911%", + "volume": "128903", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -29651,14 +29497,28 @@ "sector": "", "url": "/market-activity/stocks/lot" }, + { + "symbol": "LOTWW", + "name": "Lotus Technology Inc. Warrants", + "lastsale": "$0.30", + "netchange": "0.0349", + "pctchange": "13.165%", + "volume": "1100", + "marketCap": "735292455.00", + "country": "China", + "ipoyear": "", + "industry": "Auto Manufacturing", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/lotww" + }, { "symbol": "LOVE", "name": "The Lovesac Company Common Stock", - "lastsale": "$29.16", - "netchange": "-0.86", - "pctchange": "-2.865%", - "volume": "294025", - "marketCap": "453690934.00", + "lastsale": "$29.09", + "netchange": "-0.07", + "pctchange": "-0.24%", + "volume": "240526", + "marketCap": "452601827.00", "country": "United States", "ipoyear": "2018", "industry": "Other Specialty Stores", @@ -29669,9 +29529,9 @@ "symbol": "LPAA", "name": "Launch One Acquisition Corp. Class A Ordinary shares", "lastsale": "$9.97", - "netchange": "-0.01", - "pctchange": "-0.10%", - "volume": "4800", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25797", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29682,10 +29542,10 @@ { "symbol": "LPAAU", "name": "Launch One Acquisition Corp. Unit", - "lastsale": "$10.02", - "netchange": "0.02", - "pctchange": "0.20%", - "volume": "2329", + "lastsale": "$10.01", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "25158", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29696,10 +29556,10 @@ { "symbol": "LPAAW", "name": "Launch One Acquisition Corp. Warrant", - "lastsale": "$0.08", - "netchange": "-0.02", - "pctchange": "-20.00%", - "volume": "310", + "lastsale": "$0.084", + "netchange": "0.004", + "pctchange": "5.00%", + "volume": "575", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29710,10 +29570,10 @@ { "symbol": "LPBBU", "name": "Launch Two Acquisition Corp. Unit", - "lastsale": "$10.0034", - "netchange": "0.0234", - "pctchange": "0.234%", - "volume": "106", + "lastsale": "$9.97", + "netchange": "-0.0334", + "pctchange": "-0.334%", + "volume": "5328", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29724,11 +29584,11 @@ { "symbol": "LPCN", "name": "Lipocine Inc. Common Stock", - "lastsale": "$5.54", - "netchange": "0.12", - "pctchange": "2.214%", - "volume": "19168", - "marketCap": "29627588.00", + "lastsale": "$6.08", + "netchange": "0.54", + "pctchange": "9.747%", + "volume": "71205", + "marketCap": "32515475.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29738,11 +29598,11 @@ { "symbol": "LPLA", "name": "LPL Financial Holdings Inc. Common Stock", - "lastsale": "$282.18", - "netchange": "18.16", - "pctchange": "6.878%", - "volume": "1597650", - "marketCap": "21096592300.00", + "lastsale": "$280.81", + "netchange": "-1.37", + "pctchange": "-0.486%", + "volume": "1022141", + "marketCap": "20994167141.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Bankers/Brokers/Service", @@ -29752,11 +29612,11 @@ { "symbol": "LPRO", "name": "Open Lending Corporation Common Stock", - "lastsale": "$5.60", - "netchange": "0.11", - "pctchange": "2.004%", - "volume": "403524", - "marketCap": "667814493.00", + "lastsale": "$5.84", + "netchange": "0.24", + "pctchange": "4.286%", + "volume": "507988", + "marketCap": "696435114.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -29766,11 +29626,11 @@ { "symbol": "LPSN", "name": "LivePerson Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "-0.03", - "pctchange": "-2.479%", - "volume": "1687226", - "marketCap": "105043291.00", + "lastsale": "$1.20", + "netchange": "0.02", + "pctchange": "1.695%", + "volume": "2013246", + "marketCap": "106823686.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Prepackaged Software", @@ -29780,11 +29640,11 @@ { "symbol": "LPTH", "name": "LightPath Technologies Inc. Class A Common Stock", - "lastsale": "$1.59", - "netchange": "0.01", - "pctchange": "0.633%", - "volume": "38090", - "marketCap": "62888852.00", + "lastsale": "$1.57", + "netchange": "-0.02", + "pctchange": "-1.258%", + "volume": "32494", + "marketCap": "62097797.00", "country": "United States", "ipoyear": "1996", "industry": "Semiconductors", @@ -29795,9 +29655,9 @@ "symbol": "LPTX", "name": "Leap Therapeutics Inc. Common Stock", "lastsale": "$3.74", - "netchange": "-0.43", - "pctchange": "-10.312%", - "volume": "553770", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "210603", "marketCap": "143109095.00", "country": "United States", "ipoyear": "", @@ -29808,11 +29668,11 @@ { "symbol": "LQDA", "name": "Liquidia Corporation Common Stock", - "lastsale": "$10.85", - "netchange": "-0.16", - "pctchange": "-1.453%", - "volume": "577249", - "marketCap": "833211580.00", + "lastsale": "$10.98", + "netchange": "0.13", + "pctchange": "1.198%", + "volume": "646180", + "marketCap": "843194760.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29822,11 +29682,11 @@ { "symbol": "LQDT", "name": "Liquidity Services Inc. Common Stock", - "lastsale": "$21.58", - "netchange": "-0.04", - "pctchange": "-0.185%", - "volume": "67315", - "marketCap": "658889170.00", + "lastsale": "$21.59", + "netchange": "0.01", + "pctchange": "0.046%", + "volume": "70092", + "marketCap": "659194494.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -29836,11 +29696,11 @@ { "symbol": "LQR", "name": "LQR House Inc. Common Stock", - "lastsale": "$0.706", - "netchange": "-0.054", - "pctchange": "-7.105%", - "volume": "101938", - "marketCap": "3806206.00", + "lastsale": "$0.74", + "netchange": "0.034", + "pctchange": "4.816%", + "volume": "174112", + "marketCap": "3989508.00", "country": "United States", "ipoyear": "2023", "industry": "Beverages (Production/Distribution)", @@ -29850,11 +29710,11 @@ { "symbol": "LRCX", "name": "Lam Research Corporation Common Stock", - "lastsale": "$74.35", - "netchange": "-2.10", - "pctchange": "-2.747%", - "volume": "13036230", - "marketCap": "95665029750.00", + "lastsale": "$74.80", + "netchange": "0.45", + "pctchange": "0.605%", + "volume": "10316654", + "marketCap": "96244038000.00", "country": "United States", "ipoyear": "1984", "industry": "Industrial Machinery/Components", @@ -29864,11 +29724,11 @@ { "symbol": "LRE", "name": "Lead Real Estate Co. Ltd American Depositary Shares", - "lastsale": "$2.30", - "netchange": "0.63", - "pctchange": "37.725%", - "volume": "538402", - "marketCap": "31376370.00", + "lastsale": "$1.9701", + "netchange": "-0.3299", + "pctchange": "-14.343%", + "volume": "70489", + "marketCap": "26875907.00", "country": "Japan", "ipoyear": "2023", "industry": "Homebuilding", @@ -29879,9 +29739,9 @@ "symbol": "LRFC", "name": "Logan Ridge Finance Corporation Common Stock", "lastsale": "$25.50", - "netchange": "0.50", - "pctchange": "2.00%", - "volume": "36008", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3312", "marketCap": "68239581.00", "country": "United States", "ipoyear": "2013", @@ -29892,11 +29752,11 @@ { "symbol": "LRHC", "name": "La Rosa Holdings Corp. Common Stock", - "lastsale": "$0.7478", - "netchange": "-0.0167", - "pctchange": "-2.184%", - "volume": "277196", - "marketCap": "12832248.00", + "lastsale": "$0.7571", + "netchange": "0.0093", + "pctchange": "1.244%", + "volume": "187552", + "marketCap": "12991836.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate", @@ -29906,11 +29766,11 @@ { "symbol": "LRMR", "name": "Larimar Therapeutics Inc. Common Stock", - "lastsale": "$8.225", - "netchange": "-0.235", - "pctchange": "-2.778%", - "volume": "535591", - "marketCap": "524809515.00", + "lastsale": "$7.74", + "netchange": "-0.485", + "pctchange": "-5.897%", + "volume": "431681", + "marketCap": "493863301.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29920,11 +29780,11 @@ { "symbol": "LSAK", "name": "Lesaka Technologies Inc. Common Stock", - "lastsale": "$5.47", - "netchange": "-0.03", - "pctchange": "-0.545%", - "volume": "66160", - "marketCap": "345941125.00", + "lastsale": "$5.54", + "netchange": "0.07", + "pctchange": "1.28%", + "volume": "6073", + "marketCap": "350368159.00", "country": "South Africa", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -29934,11 +29794,11 @@ { "symbol": "LSB", "name": "LakeShore Biopharma Co. Ltd Ordinary Shares", - "lastsale": "$2.33", - "netchange": "-0.25", - "pctchange": "-9.69%", - "volume": "30161", - "marketCap": "44458152.00", + "lastsale": "$2.16", + "netchange": "-0.17", + "pctchange": "-7.296%", + "volume": "11254", + "marketCap": "41214424.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29948,11 +29808,11 @@ { "symbol": "LSBK", "name": "Lake Shore Bancorp Inc. Common Stock", - "lastsale": "$13.36", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104", - "marketCap": "76646801.00", + "lastsale": "$13.75", + "netchange": "0.39", + "pctchange": "2.919%", + "volume": "4372", + "marketCap": "78884245.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -29962,11 +29822,11 @@ { "symbol": "LSCC", "name": "Lattice Semiconductor Corporation Common Stock", - "lastsale": "$50.66", - "netchange": "-1.89", - "pctchange": "-3.597%", - "volume": "2505783", - "marketCap": "6979541374.00", + "lastsale": "$52.27", + "netchange": "1.61", + "pctchange": "3.178%", + "volume": "2077272", + "marketCap": "7201354671.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -29976,11 +29836,11 @@ { "symbol": "LSEA", "name": "Landsea Homes Corporation Common Stock", - "lastsale": "$10.38", - "netchange": "-0.52", - "pctchange": "-4.771%", - "volume": "124746", - "marketCap": "376538569.00", + "lastsale": "$10.34", + "netchange": "-0.04", + "pctchange": "-0.385%", + "volume": "167639", + "marketCap": "375087553.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -29991,9 +29851,9 @@ "symbol": "LSEAW", "name": "Landsea Homes Corporation Warrant", "lastsale": "$0.22", - "netchange": "-0.0199", - "pctchange": "-8.295%", - "volume": "13233", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32333", "marketCap": "7980586.00", "country": "United States", "ipoyear": "2018", @@ -30004,11 +29864,11 @@ { "symbol": "LSH", "name": "Lakeside Holding Limited Common Stock", - "lastsale": "$2.21", - "netchange": "-0.10", - "pctchange": "-4.329%", - "volume": "2218", - "marketCap": "16575000.00", + "lastsale": "$2.226", + "netchange": "0.016", + "pctchange": "0.724%", + "volume": "11008", + "marketCap": "16695000.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -30018,11 +29878,11 @@ { "symbol": "LSTA", "name": "Lisata Therapeutics Inc. Common Stock", - "lastsale": "$2.83", - "netchange": "0.02", - "pctchange": "0.712%", - "volume": "6168", - "marketCap": "23544468.00", + "lastsale": "$3.16", + "netchange": "0.33", + "pctchange": "11.661%", + "volume": "60614", + "marketCap": "26289936.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -30032,11 +29892,11 @@ { "symbol": "LSTR", "name": "Landstar System Inc. Common Stock", - "lastsale": "$175.77", - "netchange": "-1.30", - "pctchange": "-0.734%", - "volume": "212740", - "marketCap": "6231500162.00", + "lastsale": "$177.20", + "netchange": "1.43", + "pctchange": "0.814%", + "volume": "196742", + "marketCap": "6260683856.00", "country": "United States", "ipoyear": "1993", "industry": "Trucking Freight/Courier Services", @@ -30046,11 +29906,11 @@ { "symbol": "LTBR", "name": "Lightbridge Corporation Common Stock", - "lastsale": "$9.72", - "netchange": "-1.02", - "pctchange": "-9.497%", - "volume": "3240153", - "marketCap": "141872420.00", + "lastsale": "$7.24", + "netchange": "-2.48", + "pctchange": "-25.514%", + "volume": "3827723", + "marketCap": "105674519.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -30060,11 +29920,11 @@ { "symbol": "LTRN", "name": "Lantern Pharma Inc. Common Stock", - "lastsale": "$3.125", - "netchange": "-0.135", - "pctchange": "-4.141%", - "volume": "59803", - "marketCap": "33639766.00", + "lastsale": "$3.31", + "netchange": "0.185", + "pctchange": "5.92%", + "volume": "20483", + "marketCap": "35631240.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30074,11 +29934,11 @@ { "symbol": "LTRX", "name": "Lantronix Inc. Common Stock", - "lastsale": "$3.91", - "netchange": "-0.10", - "pctchange": "-2.494%", - "volume": "131013", - "marketCap": "148178349.00", + "lastsale": "$3.96", + "netchange": "0.05", + "pctchange": "1.279%", + "volume": "104339", + "marketCap": "150073213.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Communications Equipment", @@ -30088,11 +29948,11 @@ { "symbol": "LTRY", "name": "Lottery.com Inc. Common Stock", - "lastsale": "$0.37", - "netchange": "-0.0567", - "pctchange": "-13.288%", - "volume": "90686", - "marketCap": "3414417.00", + "lastsale": "$0.30", + "netchange": "-0.07", + "pctchange": "-18.919%", + "volume": "2475613", + "marketCap": "2768446.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -30102,11 +29962,11 @@ { "symbol": "LTRYW", "name": "Lottery.com Inc. Warrants", - "lastsale": "$0.0106", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6", - "marketCap": "97818.00", + "lastsale": "$0.0112", + "netchange": "0.0006", + "pctchange": "5.66%", + "volume": "18217", + "marketCap": "103355.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -30116,11 +29976,11 @@ { "symbol": "LUCD", "name": "Lucid Diagnostics Inc. Common Stock", - "lastsale": "$0.969", - "netchange": "-0.031", - "pctchange": "-3.10%", - "volume": "311819", - "marketCap": "52316595.00", + "lastsale": "$0.9205", + "netchange": "-0.0485", + "pctchange": "-5.005%", + "volume": "338400", + "marketCap": "49698066.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -30130,11 +29990,11 @@ { "symbol": "LUCY", "name": "Innovative Eyewear Inc. Common Stock", - "lastsale": "$8.20", - "netchange": "0.38", - "pctchange": "4.859%", - "volume": "222682", - "marketCap": "12878666.00", + "lastsale": "$7.32", + "netchange": "-0.88", + "pctchange": "-10.732%", + "volume": "85587", + "marketCap": "11496565.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -30144,11 +30004,11 @@ { "symbol": "LUCYW", "name": "Innovative Eyewear Inc. Series A Warrants 8/16/27", - "lastsale": "$0.0593", - "netchange": "0.0143", - "pctchange": "31.778%", - "volume": "9259", - "marketCap": "93135.00", + "lastsale": "$0.055", + "netchange": "-0.0043", + "pctchange": "-7.251%", + "volume": "3466", + "marketCap": "86381.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -30158,11 +30018,11 @@ { "symbol": "LULU", "name": "lululemon athletica inc. Common Stock", - "lastsale": "$297.90", - "netchange": "-5.95", - "pctchange": "-1.958%", - "volume": "1760601", - "marketCap": "38099167409.00", + "lastsale": "$321.17", + "netchange": "23.27", + "pctchange": "7.811%", + "volume": "3872056", + "marketCap": "41075225232.00", "country": "Canada", "ipoyear": "2007", "industry": "Apparel", @@ -30172,11 +30032,11 @@ { "symbol": "LUMO", "name": "Lumos Pharma Inc. Common Stock", - "lastsale": "$4.44", - "netchange": "0.10", - "pctchange": "2.304%", - "volume": "94842", - "marketCap": "36070724.00", + "lastsale": "$4.37", + "netchange": "-0.07", + "pctchange": "-1.577%", + "volume": "18594", + "marketCap": "35502042.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30186,11 +30046,11 @@ { "symbol": "LUNA", "name": "Luna Innovations Incorporated Common Stock", - "lastsale": "$1.55", - "netchange": "0.01", - "pctchange": "0.649%", - "volume": "500926", - "marketCap": "52635894.00", + "lastsale": "$1.66", + "netchange": "0.11", + "pctchange": "7.097%", + "volume": "157555", + "marketCap": "56371344.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -30200,11 +30060,11 @@ { "symbol": "LUNG", "name": "Pulmonx Corporation Common Stock", - "lastsale": "$6.25", - "netchange": "-0.54", - "pctchange": "-7.953%", - "volume": "415173", - "marketCap": "244703456.00", + "lastsale": "$6.27", + "netchange": "0.02", + "pctchange": "0.32%", + "volume": "246624", + "marketCap": "245486507.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -30214,11 +30074,11 @@ { "symbol": "LUNR", "name": "Intuitive Machines Inc. Class A Common Stock", - "lastsale": "$7.80", - "netchange": "-0.06", - "pctchange": "-0.763%", - "volume": "8339054", - "marketCap": "1002701801.00", + "lastsale": "$8.11", + "netchange": "0.31", + "pctchange": "3.974%", + "volume": "6917993", + "marketCap": "1042552770.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -30228,11 +30088,11 @@ { "symbol": "LUNRW", "name": "Intuitive Machines Inc. Warrants", - "lastsale": "$2.37", - "netchange": "-0.1181", - "pctchange": "-4.747%", - "volume": "616756", - "marketCap": "304667086.00", + "lastsale": "$2.46", + "netchange": "0.09", + "pctchange": "3.797%", + "volume": "200022", + "marketCap": "316236722.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -30242,11 +30102,11 @@ { "symbol": "LUXH", "name": "LuxUrban Hotels Inc. Common Stock", - "lastsale": "$0.0404", - "netchange": "0.0049", - "pctchange": "13.803%", - "volume": "227633650", - "marketCap": "5528908.00", + "lastsale": "$0.0394", + "netchange": "-0.001", + "pctchange": "-2.475%", + "volume": "21828402", + "marketCap": "5392054.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -30256,11 +30116,11 @@ { "symbol": "LUXHP", "name": "LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$15.75", - "netchange": "1.67", - "pctchange": "11.861%", - "volume": "8627", - "marketCap": "2155453099.00", + "lastsale": "$15.65", + "netchange": "-0.10", + "pctchange": "-0.635%", + "volume": "470", + "marketCap": "2141767682.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -30270,11 +30130,11 @@ { "symbol": "LVLU", "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock", - "lastsale": "$1.46", + "lastsale": "$1.42", "netchange": "-0.04", - "pctchange": "-2.667%", - "volume": "10096", - "marketCap": "60986958.00", + "pctchange": "-2.74%", + "volume": "14890", + "marketCap": "59316082.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -30284,11 +30144,11 @@ { "symbol": "LVO", "name": "LiveOne Inc. Common Stock", - "lastsale": "$0.69", - "netchange": "0.0184", - "pctchange": "2.74%", - "volume": "1035605", - "marketCap": "68280548.00", + "lastsale": "$0.7744", + "netchange": "0.0844", + "pctchange": "12.232%", + "volume": "1329170", + "marketCap": "76632546.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -30298,11 +30158,11 @@ { "symbol": "LVRO", "name": "Lavoro Limited Class A Ordinary Shares", - "lastsale": "$4.00", - "netchange": "-0.25", - "pctchange": "-5.882%", - "volume": "14734", - "marketCap": "466433316.00", + "lastsale": "$4.478", + "netchange": "0.478", + "pctchange": "11.95%", + "volume": "9902", + "marketCap": "522172097.00", "country": "Brazil", "ipoyear": "", "industry": "Other Specialty Stores", @@ -30312,11 +30172,11 @@ { "symbol": "LVROW", "name": "Lavoro Limited Warrant", - "lastsale": "$0.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1056", - "marketCap": "32650332.00", + "lastsale": "$0.2525", + "netchange": "-0.0275", + "pctchange": "-9.821%", + "volume": "16044", + "marketCap": "29443603.00", "country": "Brazil", "ipoyear": "", "industry": "Other Specialty Stores", @@ -30326,11 +30186,11 @@ { "symbol": "LVTX", "name": "LAVA Therapeutics N.V. Ordinary Shares", - "lastsale": "$1.81", - "netchange": "-0.11", - "pctchange": "-5.729%", - "volume": "45038", - "marketCap": "47583247.00", + "lastsale": "$1.90", + "netchange": "0.09", + "pctchange": "4.972%", + "volume": "74535", + "marketCap": "49949265.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30340,11 +30200,11 @@ { "symbol": "LWAY", "name": "Lifeway Foods Inc. Common Stock", - "lastsale": "$26.61", - "netchange": "0.04", - "pctchange": "0.151%", - "volume": "45151", - "marketCap": "393581778.00", + "lastsale": "$26.07", + "netchange": "-0.54", + "pctchange": "-2.029%", + "volume": "96475", + "marketCap": "385594774.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -30354,11 +30214,11 @@ { "symbol": "LWLG", "name": "Lightwave Logic Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "-0.22", - "pctchange": "-6.528%", - "volume": "559367", - "marketCap": "380256550.00", + "lastsale": "$3.16", + "netchange": "0.01", + "pctchange": "0.317%", + "volume": "347520", + "marketCap": "381463713.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -30368,11 +30228,11 @@ { "symbol": "LX", "name": "LexinFintech Holdings Ltd. American Depositary Shares", - "lastsale": "$3.175", - "netchange": "-0.015", - "pctchange": "-0.47%", - "volume": "2047261", - "marketCap": "522010938.00", + "lastsale": "$3.20", + "netchange": "0.025", + "pctchange": "0.787%", + "volume": "2300113", + "marketCap": "526121261.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -30382,11 +30242,11 @@ { "symbol": "LXEH", "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares", - "lastsale": "$3.11", - "netchange": "-0.04", - "pctchange": "-1.27%", - "volume": "17435", - "marketCap": "3628344.00", + "lastsale": "$2.96", + "netchange": "-0.15", + "pctchange": "-4.823%", + "volume": "8601", + "marketCap": "3453343.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -30396,11 +30256,11 @@ { "symbol": "LXEO", "name": "Lexeo Therapeutics Inc. Common Stock", - "lastsale": "$7.90", - "netchange": "-0.375", - "pctchange": "-4.532%", - "volume": "325737", - "marketCap": "261181932.00", + "lastsale": "$7.93", + "netchange": "0.03", + "pctchange": "0.38%", + "volume": "221349", + "marketCap": "262173762.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30410,11 +30270,11 @@ { "symbol": "LXRX", "name": "Lexicon Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34", - "marketCap": "704909975.00", + "lastsale": "$1.22", + "netchange": "-0.73", + "pctchange": "-37.436%", + "volume": "20972764", + "marketCap": "441020600.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30424,11 +30284,11 @@ { "symbol": "LYEL", "name": "Lyell Immunopharma Inc. Common Stock", - "lastsale": "$0.9603", - "netchange": "0.102", - "pctchange": "11.884%", - "volume": "2119574", - "marketCap": "245839789.00", + "lastsale": "$1.12", + "netchange": "0.1597", + "pctchange": "16.63%", + "volume": "1967447", + "marketCap": "286723487.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30438,11 +30298,11 @@ { "symbol": "LYFT", "name": "Lyft Inc. Class A Common Stock", - "lastsale": "$12.97", - "netchange": "-0.70", - "pctchange": "-5.121%", - "volume": "12767683", - "marketCap": "5319741517.00", + "lastsale": "$13.48", + "netchange": "0.51", + "pctchange": "3.932%", + "volume": "13457316", + "marketCap": "5528921792.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -30452,11 +30312,11 @@ { "symbol": "LYRA", "name": "Lyra Therapeutics Inc. Common Stock", - "lastsale": "$0.2749", - "netchange": "0.0023", - "pctchange": "0.844%", - "volume": "957193", - "marketCap": "17994056.00", + "lastsale": "$0.2589", + "netchange": "-0.016", + "pctchange": "-5.82%", + "volume": "808028", + "marketCap": "16946749.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -30466,11 +30326,11 @@ { "symbol": "LYT", "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares", - "lastsale": "$1.72", - "netchange": "-0.06", - "pctchange": "-3.371%", - "volume": "80093", - "marketCap": "3204769.00", + "lastsale": "$1.70", + "netchange": "-0.02", + "pctchange": "-1.163%", + "volume": "26419", + "marketCap": "3167505.00", "country": "United Arab Emirates", "ipoyear": "2022", "industry": "EDP Services", @@ -30480,11 +30340,11 @@ { "symbol": "LYTS", "name": "LSI Industries Inc. Common Stock", - "lastsale": "$16.36", - "netchange": "-0.13", - "pctchange": "-0.788%", - "volume": "89077", - "marketCap": "486617059.00", + "lastsale": "$16.49", + "netchange": "0.13", + "pctchange": "0.795%", + "volume": "65506", + "marketCap": "490483820.00", "country": "United States", "ipoyear": "1985", "industry": "Building Products", @@ -30494,11 +30354,11 @@ { "symbol": "LZ", "name": "LegalZoom.com Inc. Common Stock", - "lastsale": "$7.18", - "netchange": "-0.06", - "pctchange": "-0.829%", - "volume": "956041", - "marketCap": "1260893787.00", + "lastsale": "$7.25", + "netchange": "0.07", + "pctchange": "0.975%", + "volume": "1223149", + "marketCap": "1273186623.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -30509,9 +30369,9 @@ "symbol": "MACI", "name": "Melar Acquisition Corp. I Class A Ordinary Shares", "lastsale": "$10.04", - "netchange": "0.02", - "pctchange": "0.20%", - "volume": "6799", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "193", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30536,11 +30396,11 @@ { "symbol": "MAMA", "name": "Mama's Creations Inc. Common Stock", - "lastsale": "$7.45", - "netchange": "-0.59", - "pctchange": "-7.338%", - "volume": "347401", - "marketCap": "279952323.00", + "lastsale": "$7.165", + "netchange": "-0.285", + "pctchange": "-3.826%", + "volume": "554090", + "marketCap": "269242737.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -30550,11 +30410,11 @@ { "symbol": "MAMO", "name": "Massimo Group Common Stock", - "lastsale": "$4.3501", - "netchange": "0.1101", - "pctchange": "2.597%", - "volume": "185833", - "marketCap": "179756942.00", + "lastsale": "$4.29", + "netchange": "-0.0601", + "pctchange": "-1.382%", + "volume": "218281", + "marketCap": "177273461.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Specialties", @@ -30564,11 +30424,11 @@ { "symbol": "MANH", "name": "Manhattan Associates Inc. Common Stock", - "lastsale": "$263.36", - "netchange": "-2.43", - "pctchange": "-0.914%", - "volume": "399374", - "marketCap": "16084785477.00", + "lastsale": "$264.35", + "netchange": "0.99", + "pctchange": "0.376%", + "volume": "329374", + "marketCap": "16145250004.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -30578,11 +30438,11 @@ { "symbol": "MAPS", "name": "WM Technology Inc. Class A Common Stock ", - "lastsale": "$0.7751", - "netchange": "-0.0133", - "pctchange": "-1.687%", - "volume": "368502", - "marketCap": "118152067.00", + "lastsale": "$0.7956", + "netchange": "0.0205", + "pctchange": "2.645%", + "volume": "184337", + "marketCap": "121276977.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -30606,11 +30466,11 @@ { "symbol": "MAR", "name": "Marriott International Class A Common Stock", - "lastsale": "$260.02", - "netchange": "-4.24", - "pctchange": "-1.604%", - "volume": "1308092", - "marketCap": "73201549615.00", + "lastsale": "$260.57", + "netchange": "0.55", + "pctchange": "0.212%", + "volume": "1481636", + "marketCap": "73356387137.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -30620,11 +30480,11 @@ { "symbol": "MARA", "name": "MARA Holdings Inc. Common Stock", - "lastsale": "$16.77", - "netchange": "-1.51", - "pctchange": "-8.26%", - "volume": "39621837", - "marketCap": "4938339411.00", + "lastsale": "$16.11", + "netchange": "-0.66", + "pctchange": "-3.936%", + "volume": "32553405", + "marketCap": "4743986160.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -30634,11 +30494,11 @@ { "symbol": "MARPS", "name": "Marine Petroleum Trust Units of Beneficial Interest", - "lastsale": "$4.11", - "netchange": "0.10", - "pctchange": "2.494%", - "volume": "38409", - "marketCap": "8220000.00", + "lastsale": "$3.96", + "netchange": "-0.15", + "pctchange": "-3.65%", + "volume": "31504", + "marketCap": "7920000.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30649,9 +30509,9 @@ "symbol": "MARX", "name": "Mars Acquisition Corp. Ordinary Shares", "lastsale": "$11.08", - "netchange": "0.02", - "pctchange": "0.181%", - "volume": "117", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5106", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -30660,27 +30520,27 @@ "url": "/market-activity/stocks/marx" }, { - "symbol": "MARXR", - "name": "Mars Acquisition Corp. Rights", - "lastsale": "$0.20", - "netchange": "-0.001", - "pctchange": "-0.498%", - "volume": "91109", + "symbol": "MARXU", + "name": "Mars Acquisition Corp. Unit", + "lastsale": "$11.22", + "netchange": "0.01", + "pctchange": "0.089%", + "volume": "800", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/marxr" + "url": "/market-activity/stocks/marxu" }, { "symbol": "MASI", "name": "Masimo Corporation Common Stock", - "lastsale": "$144.01", - "netchange": "1.12", - "pctchange": "0.784%", - "volume": "655800", - "marketCap": "7660863535.00", + "lastsale": "$144.22", + "netchange": "0.21", + "pctchange": "0.146%", + "volume": "388470", + "marketCap": "7672034852.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -30690,11 +30550,11 @@ { "symbol": "MASS", "name": "908 Devices Inc. Common Stock", - "lastsale": "$3.135", - "netchange": "-0.115", - "pctchange": "-3.538%", - "volume": "162307", - "marketCap": "108648999.00", + "lastsale": "$3.46", + "netchange": "0.325", + "pctchange": "10.367%", + "volume": "166144", + "marketCap": "119912452.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -30704,11 +30564,11 @@ { "symbol": "MAT", "name": "Mattel Inc. Common Stock", - "lastsale": "$20.38", - "netchange": "0.04", - "pctchange": "0.197%", - "volume": "2903949", - "marketCap": "6927162000.00", + "lastsale": "$19.91", + "netchange": "-0.47", + "pctchange": "-2.306%", + "volume": "3387955", + "marketCap": "6707679000.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -30718,11 +30578,11 @@ { "symbol": "MATH", "name": "Metalpha Technology Holding Limited Ordinary Shares", - "lastsale": "$1.27", + "lastsale": "$1.30", "netchange": "0.03", - "pctchange": "2.419%", - "volume": "68881", - "marketCap": "46926500.00", + "pctchange": "2.362%", + "volume": "76071", + "marketCap": "49885382.00", "country": "China", "ipoyear": "2017", "industry": "Finance/Investors Services", @@ -30732,11 +30592,11 @@ { "symbol": "MATW", "name": "Matthews International Corporation Class A Common Stock", - "lastsale": "$23.29", - "netchange": "0.15", - "pctchange": "0.648%", - "volume": "161696", - "marketCap": "712618663.00", + "lastsale": "$23.25", + "netchange": "-0.04", + "pctchange": "-0.172%", + "volume": "125010", + "marketCap": "711394758.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -30746,11 +30606,11 @@ { "symbol": "MAXN", "name": "Maxeon Solar Technologies Ltd. Ordinary Shares", - "lastsale": "$9.225", - "netchange": "0.585", - "pctchange": "6.771%", - "volume": "2939137", - "marketCap": "130728296.00", + "lastsale": "$10.33", + "netchange": "1.105", + "pctchange": "11.978%", + "volume": "6708197", + "marketCap": "146387349.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -30777,7 +30637,7 @@ "lastsale": "$10.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "28556", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30789,9 +30649,9 @@ "symbol": "MBAVU", "name": "M3-Brigade Acquisition V Corp. Units", "lastsale": "$10.09", - "netchange": "-0.10", - "pctchange": "-0.981%", - "volume": "1048", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "58", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30805,7 +30665,7 @@ "lastsale": "$0.1501", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7", + "volume": "16", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30816,11 +30676,11 @@ { "symbol": "MBCN", "name": "Middlefield Banc Corp. Common Stock", - "lastsale": "$28.24", - "netchange": "-0.26", - "pctchange": "-0.912%", - "volume": "9786", - "marketCap": "227925944.00", + "lastsale": "$28.81", + "netchange": "0.57", + "pctchange": "2.018%", + "volume": "7037", + "marketCap": "232526432.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30830,11 +30690,11 @@ { "symbol": "MBIN", "name": "Merchants Bancorp Common Stock", - "lastsale": "$36.94", - "netchange": "0.98", - "pctchange": "2.725%", - "volume": "211583", - "marketCap": "1690284525.00", + "lastsale": "$36.32", + "netchange": "-0.62", + "pctchange": "-1.678%", + "volume": "205132", + "marketCap": "1661914833.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -30844,11 +30704,11 @@ { "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": "$25.75", - "netchange": "-0.04", - "pctchange": "-0.155%", - "volume": "12395", - "marketCap": "1178257350.00", + "lastsale": "$25.72", + "netchange": "-0.03", + "pctchange": "-0.117%", + "volume": "3156", + "marketCap": "1176884623.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30858,11 +30718,11 @@ { "symbol": "MBINN", "name": "Merchants Bancorp Depositary Shares Preferred Series C", - "lastsale": "$23.00", - "netchange": "0.4054", - "pctchange": "1.794%", - "volume": "4033", - "marketCap": "1052424041.00", + "lastsale": "$22.65", + "netchange": "-0.35", + "pctchange": "-1.522%", + "volume": "2914", + "marketCap": "1036408893.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30872,11 +30732,11 @@ { "symbol": "MBINO", "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rate", - "lastsale": "$25.22", - "netchange": "0.1201", - "pctchange": "0.478%", - "volume": "19453", - "marketCap": "1154005840.00", + "lastsale": "$25.2125", + "netchange": "-0.0075", + "pctchange": "-0.03%", + "volume": "14031", + "marketCap": "1153662658.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30886,11 +30746,11 @@ { "symbol": "MBIO", "name": "Mustang Bio Inc. Common Stock", - "lastsale": "$0.28", - "netchange": "-0.0285", - "pctchange": "-9.238%", - "volume": "994951", - "marketCap": "10425134.00", + "lastsale": "$0.2671", + "netchange": "-0.0129", + "pctchange": "-4.607%", + "volume": "699060", + "marketCap": "9944833.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30900,11 +30760,11 @@ { "symbol": "MBLY", "name": "Mobileye Global Inc. Class A Common Stock", - "lastsale": "$13.61", - "netchange": "1.19", - "pctchange": "9.581%", - "volume": "15793814", - "marketCap": "1354850008.00", + "lastsale": "$15.57", + "netchange": "1.96", + "pctchange": "14.401%", + "volume": "17088989", + "marketCap": "1549964337.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -30914,11 +30774,11 @@ { "symbol": "MBNKP", "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$25.8651", - "netchange": "0.4951", - "pctchange": "1.952%", - "volume": "843", - "marketCap": "599262320.00", + "lastsale": "$25.93", + "netchange": "0.0649", + "pctchange": "0.251%", + "volume": "1479", + "marketCap": "600765973.00", "country": "United States", "ipoyear": "2019", "industry": "Commercial Banks", @@ -30928,11 +30788,11 @@ { "symbol": "MBOT", "name": "Microbot Medical Inc. Common Stock", - "lastsale": "$0.9548", - "netchange": "0.0108", - "pctchange": "1.144%", - "volume": "63256", - "marketCap": "15758433.00", + "lastsale": "$0.9461", + "netchange": "-0.0087", + "pctchange": "-0.911%", + "volume": "43366", + "marketCap": "15614844.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30942,11 +30802,11 @@ { "symbol": "MBRX", "name": "Moleculin Biotech Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "0.06", - "pctchange": "2.362%", - "volume": "16804", - "marketCap": "7384000.00", + "lastsale": "$2.45", + "netchange": "-0.15", + "pctchange": "-5.769%", + "volume": "23453", + "marketCap": "6958000.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30956,11 +30816,11 @@ { "symbol": "MBUU", "name": "Malibu Boats Inc. Class A Common Stock", - "lastsale": "$44.88", - "netchange": "2.66", - "pctchange": "6.30%", - "volume": "630528", - "marketCap": "898170111.00", + "lastsale": "$43.93", + "netchange": "-0.95", + "pctchange": "-2.117%", + "volume": "392848", + "marketCap": "879158043.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -30970,11 +30830,11 @@ { "symbol": "MBWM", "name": "Mercantile Bank Corporation Common Stock", - "lastsale": "$42.86", - "netchange": "-1.10", - "pctchange": "-2.502%", - "volume": "46878", - "marketCap": "691660365.00", + "lastsale": "$43.21", + "netchange": "0.35", + "pctchange": "0.817%", + "volume": "56606", + "marketCap": "697308548.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -30984,11 +30844,11 @@ { "symbol": "MBX", "name": "MBX Biosciences Inc. Common Stock", - "lastsale": "$22.90", - "netchange": "0.64", - "pctchange": "2.875%", - "volume": "33736", - "marketCap": "690519684.00", + "lastsale": "$22.46", + "netchange": "-0.44", + "pctchange": "-1.921%", + "volume": "39060", + "marketCap": "677252057.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30999,9 +30859,9 @@ "symbol": "MCAA", "name": "Mountain & Co. I Acquisition Corp. Class A Ordinary Shares", "lastsale": "$11.76", - "netchange": "0.02", - "pctchange": "0.17%", - "volume": "569", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1864", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -31009,27 +30869,13 @@ "sector": "Finance", "url": "/market-activity/stocks/mcaa" }, - { - "symbol": "MCAAW", - "name": "Mountain & Co. I Acquisition Corp. Warrant", - "lastsale": "$0.0142", - "netchange": "-0.0001", - "pctchange": "-0.699%", - "volume": "1", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/mcaaw" - }, { "symbol": "MCAG", "name": "Mountain Crest Acquisition Corp. V Common Stock", - "lastsale": "$11.425", - "netchange": "0.055", - "pctchange": "0.484%", - "volume": "248944", + "lastsale": "$11.40", + "netchange": "-0.025", + "pctchange": "-0.219%", + "volume": "19572", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -31054,11 +30900,11 @@ { "symbol": "MCBS", "name": "MetroCity Bankshares Inc. Common Stock", - "lastsale": "$29.58", - "netchange": "-0.68", - "pctchange": "-2.247%", - "volume": "22143", - "marketCap": "749318075.00", + "lastsale": "$29.70", + "netchange": "0.12", + "pctchange": "0.406%", + "volume": "39254", + "marketCap": "752357905.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -31068,11 +30914,11 @@ { "symbol": "MCFT", "name": "MasterCraft Boat Holdings Inc. Common Stock", - "lastsale": "$17.36", - "netchange": "0.07", - "pctchange": "0.405%", - "volume": "106613", - "marketCap": "288399093.00", + "lastsale": "$17.64", + "netchange": "0.28", + "pctchange": "1.613%", + "volume": "130594", + "marketCap": "293050692.00", "country": "United States", "ipoyear": "2015", "industry": "Marine Transportation", @@ -31082,11 +30928,11 @@ { "symbol": "MCHP", "name": "Microchip Technology Incorporated Common Stock", - "lastsale": "$73.37", - "netchange": "-2.21", - "pctchange": "-2.924%", - "volume": "9067935", - "marketCap": "39363377499.00", + "lastsale": "$74.81", + "netchange": "1.44", + "pctchange": "1.963%", + "volume": "5472914", + "marketCap": "40135944810.00", "country": "United States", "ipoyear": "1993", "industry": "Semiconductors", @@ -31096,11 +30942,11 @@ { "symbol": "MCHX", "name": "Marchex Inc. Class B Common Stock", - "lastsale": "$1.84", - "netchange": "0.06", - "pctchange": "3.371%", - "volume": "51445", - "marketCap": "80375515.00", + "lastsale": "$1.76", + "netchange": "-0.08", + "pctchange": "-4.348%", + "volume": "16975", + "marketCap": "76880927.00", "country": "United States", "ipoyear": "2004", "industry": "Business Services", @@ -31110,11 +30956,11 @@ { "symbol": "MCRB", "name": "Seres Therapeutics Inc. Common Stock", - "lastsale": "$0.8198", - "netchange": "0.037", - "pctchange": "4.727%", - "volume": "2300026", - "marketCap": "124389070.00", + "lastsale": "$0.8219", + "netchange": "0.0021", + "pctchange": "0.256%", + "volume": "2243925", + "marketCap": "124707705.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31124,11 +30970,11 @@ { "symbol": "MCRI", "name": "Monarch Casino & Resort Inc. Common Stock", - "lastsale": "$78.51", - "netchange": "-1.08", - "pctchange": "-1.357%", - "volume": "68175", - "marketCap": "1448675706.00", + "lastsale": "$78.45", + "netchange": "-0.06", + "pctchange": "-0.076%", + "volume": "53654", + "marketCap": "1447568579.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -31141,7 +30987,7 @@ "lastsale": "$2.06", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1155", + "volume": "155", "marketCap": "13153625.00", "country": "United States", "ipoyear": "", @@ -31152,11 +30998,11 @@ { "symbol": "MDAI", "name": "Spectral AI Inc. Class A Common Stock", - "lastsale": "$1.44", - "netchange": "-0.12", - "pctchange": "-7.692%", - "volume": "267112", - "marketCap": "25353168.00", + "lastsale": "$1.47", + "netchange": "0.03", + "pctchange": "2.083%", + "volume": "60683", + "marketCap": "25881359.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -31166,11 +31012,11 @@ { "symbol": "MDAIW", "name": "Spectral AI Inc. Warrants", - "lastsale": "$0.131", - "netchange": "0.0135", - "pctchange": "11.489%", - "volume": "25848", - "marketCap": "2306434.00", + "lastsale": "$0.128", + "netchange": "-0.003", + "pctchange": "-2.29%", + "volume": "1804", + "marketCap": "2253615.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -31180,11 +31026,11 @@ { "symbol": "MDB", "name": "MongoDB Inc. Class A Common Stock", - "lastsale": "$270.40", - "netchange": "-13.30", - "pctchange": "-4.688%", - "volume": "1098046", - "marketCap": "19974300362.00", + "lastsale": "$271.85", + "netchange": "1.45", + "pctchange": "0.536%", + "volume": "1035493", + "marketCap": "20081411070.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -31194,11 +31040,11 @@ { "symbol": "MDBH", "name": "MDB Capital Holdings LLC Class A common", - "lastsale": "$6.53", - "netchange": "0.28", - "pctchange": "4.48%", - "volume": "5137", - "marketCap": "28050477.00", + "lastsale": "$6.25", + "netchange": "-0.28", + "pctchange": "-4.288%", + "volume": "1601", + "marketCap": "26847700.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -31208,11 +31054,11 @@ { "symbol": "MDGL", "name": "Madrigal Pharmaceuticals Inc. Common Stock", - "lastsale": "$259.34", - "netchange": "43.41", - "pctchange": "20.104%", - "volume": "1353062", - "marketCap": "5630965653.00", + "lastsale": "$319.58", + "netchange": "60.24", + "pctchange": "23.228%", + "volume": "3055561", + "marketCap": "6938937316.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31222,11 +31068,11 @@ { "symbol": "MDIA", "name": "Mediaco Holding Inc. Class A Common Stock ", - "lastsale": "$1.22", - "netchange": "-0.03", - "pctchange": "-2.40%", - "volume": "18745", - "marketCap": "56977243.00", + "lastsale": "$1.21", + "netchange": "-0.01", + "pctchange": "-0.82%", + "volume": "42511", + "marketCap": "56510216.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -31236,11 +31082,11 @@ { "symbol": "MDJH", "name": "MDJM LTD Ordinary Share", - "lastsale": "$0.2451", - "netchange": "-0.3574", - "pctchange": "-59.32%", - "volume": "6984214", - "marketCap": "2861595.00", + "lastsale": "$0.2222", + "netchange": "-0.0229", + "pctchange": "-9.343%", + "volume": "3063066", + "marketCap": "2594233.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -31250,11 +31096,11 @@ { "symbol": "MDLZ", "name": "Mondelez International Inc. Class A Common Stock", - "lastsale": "$68.48", - "netchange": "-1.31", - "pctchange": "-1.877%", - "volume": "7204305", - "marketCap": "91571062514.00", + "lastsale": "$68.51", + "netchange": "0.03", + "pctchange": "0.044%", + "volume": "6470440", + "marketCap": "91611178342.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -31264,11 +31110,11 @@ { "symbol": "MDRR", "name": "Medalist Diversified REIT Inc. Common Stock", - "lastsale": "$12.02", - "netchange": "-0.08", - "pctchange": "-0.661%", - "volume": "322", - "marketCap": "13439442.00", + "lastsale": "$12.20", + "netchange": "0.18", + "pctchange": "1.498%", + "volume": "10693", + "marketCap": "13640698.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -31281,7 +31127,7 @@ "lastsale": "$25.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "121", + "volume": "162", "marketCap": "27952250.00", "country": "United States", "ipoyear": "", @@ -31292,11 +31138,11 @@ { "symbol": "MDWD", "name": "MediWound Ltd. Ordinary Shares", - "lastsale": "$18.10", - "netchange": "-0.02", - "pctchange": "-0.11%", - "volume": "42048", - "marketCap": "195299000.00", + "lastsale": "$18.37", + "netchange": "0.27", + "pctchange": "1.492%", + "volume": "41936", + "marketCap": "198212300.00", "country": "Israel", "ipoyear": "2014", "industry": " Medicinal Chemicals and Botanical Products ", @@ -31306,11 +31152,11 @@ { "symbol": "MDXG", "name": "MiMedx Group Inc Common Stock", - "lastsale": "$6.85", - "netchange": "1.16", - "pctchange": "20.387%", - "volume": "1670431", - "marketCap": "1005641698.00", + "lastsale": "$6.93", + "netchange": "0.08", + "pctchange": "1.168%", + "volume": "1046095", + "marketCap": "1018337256.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31320,11 +31166,11 @@ { "symbol": "MDXH", "name": "MDxHealth SA Ordinary Shares", - "lastsale": "$2.03", - "netchange": "-0.01", - "pctchange": "-0.49%", - "volume": "42179", - "marketCap": "55394829.00", + "lastsale": "$2.08", + "netchange": "0.05", + "pctchange": "2.463%", + "volume": "30497", + "marketCap": "56759233.00", "country": "Belgium", "ipoyear": "2021", "industry": "Medical Specialities", @@ -31335,9 +31181,9 @@ "symbol": "ME", "name": "23andMe Holding Co. Class A Common Stock", "lastsale": "$4.65", - "netchange": "-0.16", - "pctchange": "-3.326%", - "volume": "242047", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "174185", "marketCap": "120141064.00", "country": "United States", "ipoyear": "", @@ -31348,11 +31194,11 @@ { "symbol": "MEDP", "name": "Medpace Holdings Inc. Common Stock", - "lastsale": "$314.22", - "netchange": "-4.13", - "pctchange": "-1.297%", - "volume": "338806", - "marketCap": "9766460666.00", + "lastsale": "$319.56", + "netchange": "5.34", + "pctchange": "1.699%", + "volume": "307956", + "marketCap": "9932436416.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -31362,11 +31208,11 @@ { "symbol": "MEGL", "name": "Magic Empire Global Limited Ordinary Shares", - "lastsale": "$0.5111", - "netchange": "0.0223", - "pctchange": "4.562%", - "volume": "207093", - "marketCap": "10352892.00", + "lastsale": "$0.51", + "netchange": "-0.0011", + "pctchange": "-0.215%", + "volume": "135490", + "marketCap": "10330610.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -31376,11 +31222,11 @@ { "symbol": "MEIP", "name": "MEI Pharma Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "-0.01", - "pctchange": "-0.322%", - "volume": "40657", - "marketCap": "20654857.00", + "lastsale": "$3.07", + "netchange": "-0.03", + "pctchange": "-0.968%", + "volume": "14254", + "marketCap": "20454971.00", "country": "United States", "ipoyear": "2003", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31390,11 +31236,11 @@ { "symbol": "MELI", "name": "MercadoLibre Inc. Common Stock", - "lastsale": "$2037.18", - "netchange": "16.46", - "pctchange": "0.815%", - "volume": "324056", - "marketCap": "103279806745.00", + "lastsale": "$2054.90", + "netchange": "17.72", + "pctchange": "0.87%", + "volume": "344753", + "marketCap": "104178165346.00", "country": "Argentina", "ipoyear": "2007", "industry": "Business Services", @@ -31404,11 +31250,11 @@ { "symbol": "MEOH", "name": "Methanex Corporation Common Stock", - "lastsale": "$39.17", - "netchange": "-0.49", - "pctchange": "-1.236%", - "volume": "223763", - "marketCap": "2639568062.00", + "lastsale": "$39.09", + "netchange": "-0.08", + "pctchange": "-0.204%", + "volume": "194202", + "marketCap": "2634177062.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -31418,11 +31264,11 @@ { "symbol": "MERC", "name": "Mercer International Inc. Common Stock", - "lastsale": "$6.52", - "netchange": "0.07", - "pctchange": "1.085%", - "volume": "324573", - "marketCap": "435997446.00", + "lastsale": "$6.44", + "netchange": "-0.08", + "pctchange": "-1.227%", + "volume": "672553", + "marketCap": "430647785.00", "country": "Canada", "ipoyear": "", "industry": "Paper", @@ -31432,11 +31278,11 @@ { "symbol": "MESA", "name": "Mesa Air Group Inc. Common Stock", - "lastsale": "$0.916", - "netchange": "0.0049", - "pctchange": "0.538%", - "volume": "74369", - "marketCap": "37842910.00", + "lastsale": "$0.9198", + "netchange": "0.0038", + "pctchange": "0.415%", + "volume": "89692", + "marketCap": "37999901.00", "country": "United States", "ipoyear": "2018", "industry": "Air Freight/Delivery Services", @@ -31446,11 +31292,11 @@ { "symbol": "MESO", "name": "Mesoblast Limited American Depositary Shares", - "lastsale": "$8.38", - "netchange": "-0.43", - "pctchange": "-4.881%", - "volume": "189831", - "marketCap": "956815084.00", + "lastsale": "$8.48", + "netchange": "0.10", + "pctchange": "1.193%", + "volume": "274200", + "marketCap": "968232925.00", "country": "Australia", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31460,11 +31306,11 @@ { "symbol": "META", "name": "Meta Platforms Inc. Class A Common Stock", - "lastsale": "$567.58", - "netchange": "-24.22", - "pctchange": "-4.093%", - "volume": "26779738", - "marketCap": "1435873392668.00", + "lastsale": "$567.16", + "netchange": "-0.42", + "pctchange": "-0.074%", + "volume": "15272551", + "marketCap": "1434810869631.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Programming Data Processing", @@ -31474,11 +31320,11 @@ { "symbol": "METC", "name": "Ramaco Resources Inc. Class A Common Stock", - "lastsale": "$10.15", - "netchange": "0.10", - "pctchange": "0.995%", - "volume": "511929", - "marketCap": "532344338.00", + "lastsale": "$10.10", + "netchange": "-0.05", + "pctchange": "-0.493%", + "volume": "489670", + "marketCap": "529721952.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -31488,11 +31334,11 @@ { "symbol": "METCB", "name": "Ramaco Resources Inc. Class B Common Stock", - "lastsale": "$10.22", - "netchange": "-0.05", - "pctchange": "-0.487%", - "volume": "5967", - "marketCap": "536015678.00", + "lastsale": "$10.29", + "netchange": "0.07", + "pctchange": "0.685%", + "volume": "8099", + "marketCap": "539687018.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -31502,11 +31348,11 @@ { "symbol": "METCL", "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026", - "lastsale": "$25.67", - "netchange": "-0.1013", - "pctchange": "-0.393%", - "volume": "789", - "marketCap": "1346332921.00", + "lastsale": "$25.77", + "netchange": "0.10", + "pctchange": "0.39%", + "volume": "3975", + "marketCap": "1351577693.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -31516,11 +31362,11 @@ { "symbol": "MFH", "name": "Mercurity Fintech Holding Inc. Ordinary Shares", - "lastsale": "$1.13", - "netchange": "-0.11", - "pctchange": "-8.871%", - "volume": "54870", - "marketCap": "68726484.00", + "lastsale": "$1.21", + "netchange": "0.08", + "pctchange": "7.08%", + "volume": "38111", + "marketCap": "73592075.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -31530,11 +31376,11 @@ { "symbol": "MFI", "name": "mF International Limited Class A Ordinary Shares", - "lastsale": "$0.86", - "netchange": "0.03", - "pctchange": "3.614%", - "volume": "96816", - "marketCap": "11396434.00", + "lastsale": "$0.91", + "netchange": "0.05", + "pctchange": "5.814%", + "volume": "1144090", + "marketCap": "12059017.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "EDP Services", @@ -31544,11 +31390,11 @@ { "symbol": "MFIC", "name": "MidCap Financial Investment Corporation Common Stock", - "lastsale": "$13.37", - "netchange": "-0.05", - "pctchange": "-0.373%", - "volume": "208673", - "marketCap": "1253842317.00", + "lastsale": "$13.28", + "netchange": "-0.09", + "pctchange": "-0.673%", + "volume": "310819", + "marketCap": "1245402092.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -31558,11 +31404,11 @@ { "symbol": "MFICL", "name": "MidCap Financial Investment Corporation 8.00% Notes due 2028", - "lastsale": "$25.50", - "netchange": "0.05", - "pctchange": "0.196%", - "volume": "5520", - "marketCap": "2391397089.00", + "lastsale": "$25.45", + "netchange": "-0.05", + "pctchange": "-0.196%", + "volume": "8297", + "marketCap": "2386708075.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -31572,11 +31418,11 @@ { "symbol": "MFIN", "name": "Medallion Financial Corp. Common Stock", - "lastsale": "$9.46", - "netchange": "0.09", - "pctchange": "0.961%", - "volume": "70925", - "marketCap": "219176479.00", + "lastsale": "$9.60", + "netchange": "0.14", + "pctchange": "1.48%", + "volume": "59415", + "marketCap": "222420106.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -31586,11 +31432,11 @@ { "symbol": "MGEE", "name": "MGE Energy Inc", - "lastsale": "$90.49", - "netchange": "0.40", - "pctchange": "0.444%", - "volume": "110418", - "marketCap": "3273556105.00", + "lastsale": "$88.55", + "netchange": "-1.94", + "pctchange": "-2.144%", + "volume": "91276", + "marketCap": "3203374882.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -31600,11 +31446,11 @@ { "symbol": "MGIC", "name": "Magic Software Enterprises Ltd. Ordinary Shares", - "lastsale": "$11.21", - "netchange": "-0.34", - "pctchange": "-2.944%", - "volume": "30796", - "marketCap": "550403209.00", + "lastsale": "$11.17", + "netchange": "-0.04", + "pctchange": "-0.357%", + "volume": "23392", + "marketCap": "548439237.00", "country": "Israel", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -31614,11 +31460,11 @@ { "symbol": "MGIH", "name": "Millennium Group International Holdings Limited Ordinary Shares", - "lastsale": "$1.44", - "netchange": "-0.14", - "pctchange": "-8.861%", - "volume": "35493", - "marketCap": "16200000.00", + "lastsale": "$1.51", + "netchange": "0.07", + "pctchange": "4.861%", + "volume": "12724", + "marketCap": "16987500.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Publishing", @@ -31628,11 +31474,11 @@ { "symbol": "MGNI", "name": "Magnite Inc. Common Stock", - "lastsale": "$12.48", - "netchange": "-0.23", - "pctchange": "-1.81%", - "volume": "1746935", - "marketCap": "1761514260.00", + "lastsale": "$12.41", + "netchange": "-0.07", + "pctchange": "-0.561%", + "volume": "1126274", + "marketCap": "1751633972.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -31642,11 +31488,11 @@ { "symbol": "MGNX", "name": "MacroGenics Inc. Common Stock", - "lastsale": "$3.66", - "netchange": "0.26", - "pctchange": "7.647%", - "volume": "1116179", - "marketCap": "229563413.00", + "lastsale": "$3.87", + "netchange": "0.21", + "pctchange": "5.738%", + "volume": "489724", + "marketCap": "242735084.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31656,11 +31502,11 @@ { "symbol": "MGOL", "name": "MGO Global Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "-0.05", - "pctchange": "-2.016%", - "volume": "102374", - "marketCap": "6337003.00", + "lastsale": "$2.49", + "netchange": "0.06", + "pctchange": "2.469%", + "volume": "18318", + "marketCap": "6493472.00", "country": "United States", "ipoyear": "2023", "industry": "Apparel", @@ -31670,11 +31516,11 @@ { "symbol": "MGPI", "name": "MGP Ingredients Inc.", - "lastsale": "$48.04", - "netchange": "-8.27", - "pctchange": "-14.687%", - "volume": "1736143", - "marketCap": "1056327252.00", + "lastsale": "$45.52", + "netchange": "-2.52", + "pctchange": "-5.246%", + "volume": "1024131", + "marketCap": "1000916247.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -31684,11 +31530,11 @@ { "symbol": "MGRC", "name": "McGrath RentCorp Common Stock", - "lastsale": "$113.70", - "netchange": "-3.58", - "pctchange": "-3.053%", - "volume": "566256", - "marketCap": "2791469621.00", + "lastsale": "$115.36", + "netchange": "1.66", + "pctchange": "1.46%", + "volume": "263741", + "marketCap": "2832224586.00", "country": "United States", "ipoyear": "1984", "industry": "Diversified Commercial Services", @@ -31698,11 +31544,11 @@ { "symbol": "MGRM", "name": "Monogram Technologies Inc. Common Stock", - "lastsale": "$2.30", - "netchange": "-0.05", - "pctchange": "-2.128%", - "volume": "172247", - "marketCap": "72914446.00", + "lastsale": "$2.31", + "netchange": "0.01", + "pctchange": "0.435%", + "volume": "122067", + "marketCap": "73231465.00", "country": "United States", "ipoyear": "2023", "industry": "Medical/Dental Instruments", @@ -31712,11 +31558,11 @@ { "symbol": "MGRX", "name": "Mangoceuticals Inc. Common Stock", - "lastsale": "$2.37", - "netchange": "-0.10", - "pctchange": "-4.049%", - "volume": "195521", - "marketCap": "5688000.00", + "lastsale": "$2.26", + "netchange": "-0.11", + "pctchange": "-4.641%", + "volume": "66384", + "marketCap": "5424000.00", "country": "United States", "ipoyear": "2023", "industry": "Misc Health and Biotechnology Services", @@ -31726,11 +31572,11 @@ { "symbol": "MGTX", "name": "MeiraGTx Holdings plc Ordinary Shares", - "lastsale": "$5.54", - "netchange": "-0.34", - "pctchange": "-5.782%", - "volume": "328680", - "marketCap": "427577200.00", + "lastsale": "$5.81", + "netchange": "0.27", + "pctchange": "4.874%", + "volume": "407797", + "marketCap": "448415800.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31740,11 +31586,11 @@ { "symbol": "MGX", "name": "Metagenomi Inc. Common Stock", - "lastsale": "$1.97", - "netchange": "-0.13", - "pctchange": "-6.19%", - "volume": "178993", - "marketCap": "73735118.00", + "lastsale": "$2.11", + "netchange": "0.14", + "pctchange": "7.107%", + "volume": "130258", + "marketCap": "78975177.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31754,11 +31600,11 @@ { "symbol": "MGYR", "name": "Magyar Bancorp Inc. Common Stock", - "lastsale": "$12.32", - "netchange": "0.01", - "pctchange": "0.081%", - "volume": "442", - "marketCap": "79958870.00", + "lastsale": "$12.22", + "netchange": "-0.10", + "pctchange": "-0.812%", + "volume": "8882", + "marketCap": "79309853.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -31768,11 +31614,11 @@ { "symbol": "MHLD", "name": "Maiden Holdings Ltd.", - "lastsale": "$1.545", - "netchange": "-0.055", - "pctchange": "-3.438%", - "volume": "50064", - "marketCap": "154151374.00", + "lastsale": "$1.56", + "netchange": "0.015", + "pctchange": "0.971%", + "volume": "47995", + "marketCap": "155647989.00", "country": "Bermuda", "ipoyear": "2008", "industry": "Property-Casualty Insurers", @@ -31782,11 +31628,11 @@ { "symbol": "MHUA", "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares", - "lastsale": "$0.68", - "netchange": "-0.0124", - "pctchange": "-1.791%", - "volume": "449300", - "marketCap": "17312800.00", + "lastsale": "$0.6783", + "netchange": "-0.0017", + "pctchange": "-0.25%", + "volume": "275896", + "marketCap": "17269518.00", "country": "China", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -31796,11 +31642,11 @@ { "symbol": "MIDD", "name": "Middleby Corporation (The) Common Stock", - "lastsale": "$129.70", - "netchange": "-10.68", - "pctchange": "-7.608%", - "volume": "2537439", - "marketCap": "6973910246.00", + "lastsale": "$130.16", + "netchange": "0.46", + "pctchange": "0.355%", + "volume": "1366312", + "marketCap": "6998644238.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31810,11 +31656,11 @@ { "symbol": "MIGI", "name": "Mawson Infrastructure Group Inc. Common Stock", - "lastsale": "$1.61", - "netchange": "-0.17", - "pctchange": "-9.551%", - "volume": "249376", - "marketCap": "29871301.00", + "lastsale": "$1.59", + "netchange": "-0.02", + "pctchange": "-1.242%", + "volume": "236641", + "marketCap": "29500229.00", "country": "Australia", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -31824,11 +31670,11 @@ { "symbol": "MIND", "name": "MIND Technology Inc. Common Stock (DE)", - "lastsale": "$3.58", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15451", - "marketCap": "5032689.00", + "lastsale": "$3.566", + "netchange": "-0.014", + "pctchange": "-0.391%", + "volume": "47278", + "marketCap": "5013008.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -31838,11 +31684,11 @@ { "symbol": "MIRA", "name": "MIRA Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.19", - "netchange": "-0.01", - "pctchange": "-0.455%", - "volume": "4823103", - "marketCap": "32370138.00", + "lastsale": "$1.90", + "netchange": "-0.29", + "pctchange": "-13.242%", + "volume": "3212491", + "marketCap": "28083682.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31852,11 +31698,11 @@ { "symbol": "MIRM", "name": "Mirum Pharmaceuticals Inc. Common Stock", - "lastsale": "$38.46", - "netchange": "-0.72", - "pctchange": "-1.838%", - "volume": "246799", - "marketCap": "1834819066.00", + "lastsale": "$40.40", + "netchange": "1.94", + "pctchange": "5.044%", + "volume": "357420", + "marketCap": "1927371042.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31866,11 +31712,11 @@ { "symbol": "MIST", "name": "Milestone Pharmaceuticals Inc. Common Shares", - "lastsale": "$1.45", - "netchange": "0.01", - "pctchange": "0.694%", - "volume": "204753", - "marketCap": "77240869.00", + "lastsale": "$1.44", + "netchange": "-0.01", + "pctchange": "-0.69%", + "volume": "428187", + "marketCap": "76708174.00", "country": "Canada", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31894,11 +31740,11 @@ { "symbol": "MITK", "name": "Mitek Systems Inc. Common Stock", - "lastsale": "$8.59", - "netchange": "-0.38", - "pctchange": "-4.236%", - "volume": "514177", - "marketCap": "396890822.00", + "lastsale": "$8.63", + "netchange": "0.04", + "pctchange": "0.466%", + "volume": "442117", + "marketCap": "398738975.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -31908,25 +31754,39 @@ { "symbol": "MKDW", "name": "MKDWELL Tech Inc. Ordinary Share", - "lastsale": "$0.92", - "netchange": "-0.03", - "pctchange": "-3.158%", - "volume": "44269", - "marketCap": "15445275.00", + "lastsale": "$0.9671", + "netchange": "0.0471", + "pctchange": "5.12%", + "volume": "10396", + "marketCap": "16236006.00", "country": "Taiwan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", "sector": "Technology", "url": "/market-activity/stocks/mkdw" }, + { + "symbol": "MKDWW", + "name": "MKDWELL Tech Inc. Warrants", + "lastsale": "$0.0184", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "138", + "marketCap": "308905.00", + "country": "Taiwan", + "ipoyear": "", + "industry": "Consumer Electronics/Appliances", + "sector": "Technology", + "url": "/market-activity/stocks/mkdww" + }, { "symbol": "MKSI", "name": "MKS Instruments Inc. Common Stock", - "lastsale": "$99.33", - "netchange": "-2.99", - "pctchange": "-2.922%", - "volume": "1228190", - "marketCap": "6683676712.00", + "lastsale": "$100.60", + "netchange": "1.27", + "pctchange": "1.279%", + "volume": "739677", + "marketCap": "6769131956.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -31936,11 +31796,11 @@ { "symbol": "MKTW", "name": "MarketWise Inc. Class A Common Stock", - "lastsale": "$0.58", - "netchange": "-0.0349", - "pctchange": "-5.676%", - "volume": "194215", - "marketCap": "183259771.00", + "lastsale": "$0.5931", + "netchange": "0.0131", + "pctchange": "2.259%", + "volume": "284216", + "marketCap": "187398914.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -31950,11 +31810,11 @@ { "symbol": "MKTX", "name": "MarketAxess Holdings Inc. Common Stock", - "lastsale": "$289.42", - "netchange": "-4.19", - "pctchange": "-1.427%", - "volume": "286842", - "marketCap": "10926176605.00", + "lastsale": "$287.40", + "netchange": "-2.02", + "pctchange": "-0.698%", + "volume": "271738", + "marketCap": "10849917615.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -31964,11 +31824,11 @@ { "symbol": "MLAB", "name": "Mesa Laboratories Inc. Common Stock", - "lastsale": "$114.04", - "netchange": "-0.94", - "pctchange": "-0.818%", - "volume": "17868", - "marketCap": "616860949.00", + "lastsale": "$118.00", + "netchange": "3.96", + "pctchange": "3.472%", + "volume": "33542", + "marketCap": "638281234.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31979,9 +31839,9 @@ "symbol": "MLCO", "name": "Melco Resorts & Entertainment Limited American Depositary Shares", "lastsale": "$6.72", - "netchange": "-0.13", - "pctchange": "-1.898%", - "volume": "3234033", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1872351", "marketCap": "2978481112.00", "country": "Hong Kong", "ipoyear": "2006", @@ -31992,10 +31852,10 @@ { "symbol": "MLEC", "name": "Moolec Science SA Ordinary Shares", - "lastsale": "$0.8494", - "netchange": "-0.0107", - "pctchange": "-1.244%", - "volume": "20576", + "lastsale": "$0.84", + "netchange": "-0.0094", + "pctchange": "-1.107%", + "volume": "3134", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -32009,7 +31869,7 @@ "lastsale": "$0.0399", "netchange": "0.00", "pctchange": "0.00%", - "volume": "65", + "volume": "15", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -32020,11 +31880,11 @@ { "symbol": "MLGO", "name": "MicroAlgo Inc. Ordinary Shares", - "lastsale": "$0.206", - "netchange": "-0.0071", - "pctchange": "-3.332%", - "volume": "8598835", - "marketCap": "1568637.00", + "lastsale": "$0.2218", + "netchange": "0.0158", + "pctchange": "7.67%", + "volume": "18276118", + "marketCap": "1688950.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -32034,11 +31894,11 @@ { "symbol": "MLKN", "name": "MillerKnoll Inc. Common Stock", - "lastsale": "$22.36", - "netchange": "-0.65", - "pctchange": "-2.825%", - "volume": "469583", - "marketCap": "1546541296.00", + "lastsale": "$22.80", + "netchange": "0.44", + "pctchange": "1.968%", + "volume": "535365", + "marketCap": "1576974130.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -32048,11 +31908,11 @@ { "symbol": "MLTX", "name": "MoonLake Immunotherapeutics Class A Ordinary Shares", - "lastsale": "$46.42", - "netchange": "-0.58", - "pctchange": "-1.234%", - "volume": "483794", - "marketCap": "2965490824.00", + "lastsale": "$46.76", + "netchange": "0.34", + "pctchange": "0.732%", + "volume": "244073", + "marketCap": "2987211351.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32062,11 +31922,11 @@ { "symbol": "MLYS", "name": "Mineralys Therapeutics Inc. Common Stock", - "lastsale": "$13.38", - "netchange": "-0.40", - "pctchange": "-2.903%", - "volume": "162481", - "marketCap": "665342912.00", + "lastsale": "$13.45", + "netchange": "0.07", + "pctchange": "0.523%", + "volume": "175767", + "marketCap": "668823779.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32076,11 +31936,11 @@ { "symbol": "MMLP", "name": "Martin Midstream Partners L.P. Limited Partnership", - "lastsale": "$3.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "92707", - "marketCap": "154834311.00", + "lastsale": "$3.98", + "netchange": "0.01", + "pctchange": "0.252%", + "volume": "162835", + "marketCap": "155224322.00", "country": "United States", "ipoyear": "2002", "industry": "Oil Refining/Marketing", @@ -32090,11 +31950,11 @@ { "symbol": "MMSI", "name": "Merit Medical Systems Inc. Common Stock", - "lastsale": "$98.66", - "netchange": "3.76", - "pctchange": "3.962%", - "volume": "915721", - "marketCap": "5742854162.00", + "lastsale": "$98.80", + "netchange": "0.14", + "pctchange": "0.142%", + "volume": "392724", + "marketCap": "5758005609.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -32104,39 +31964,25 @@ { "symbol": "MMV", "name": "MultiMetaVerse Holdings Limited Class A Ordinary Share", - "lastsale": "$0.421", - "netchange": "-0.0183", - "pctchange": "-4.166%", - "volume": "449964", - "marketCap": "13913593.00", + "lastsale": "$0.34", + "netchange": "-0.081", + "pctchange": "-19.24%", + "volume": "164997", + "marketCap": "11236631.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/mmv" }, - { - "symbol": "MMVWW", - "name": "MultiMetaVerse Holdings Limited Warrant", - "lastsale": "$0.0321", - "netchange": "0.0021", - "pctchange": "7.00%", - "volume": "7218", - "marketCap": "1060870.00", - "country": "Hong Kong", - "ipoyear": "2021", - "industry": "Computer Software: Prepackaged Software", - "sector": "Technology", - "url": "/market-activity/stocks/mmvww" - }, { "symbol": "MMYT", "name": "MakeMyTrip Limited Ordinary Shares", - "lastsale": "$101.49", - "netchange": "0.43", - "pctchange": "0.425%", - "volume": "345528", - "marketCap": "11141824504.00", + "lastsale": "$103.19", + "netchange": "1.70", + "pctchange": "1.675%", + "volume": "599173", + "marketCap": "11328454730.00", "country": "India", "ipoyear": "2010", "industry": "Transportation Services", @@ -32147,9 +31993,9 @@ "symbol": "MNDO", "name": "MIND C.T.I. Ltd. Ordinary Shares", "lastsale": "$1.96", - "netchange": "-0.025", - "pctchange": "-1.259%", - "volume": "10475", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9110", "marketCap": "39444659.00", "country": "Israel", "ipoyear": "", @@ -32160,11 +32006,11 @@ { "symbol": "MNDR", "name": "Mobile-health Network Solutions Class A Ordinary Shares", - "lastsale": "$0.4426", - "netchange": "-0.0174", - "pctchange": "-3.783%", - "volume": "232700", - "marketCap": "15266032.00", + "lastsale": "$0.4401", + "netchange": "-0.0025", + "pctchange": "-0.565%", + "volume": "410417", + "marketCap": "15179802.00", "country": "Singapore", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -32174,11 +32020,11 @@ { "symbol": "MNDY", "name": "monday.com Ltd. Ordinary Shares", - "lastsale": "$293.87", - "netchange": "-6.36", - "pctchange": "-2.118%", - "volume": "464273", - "marketCap": "14377267375.00", + "lastsale": "$299.55", + "netchange": "5.68", + "pctchange": "1.933%", + "volume": "566962", + "marketCap": "14655155144.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32188,11 +32034,11 @@ { "symbol": "MNKD", "name": "MannKind Corporation Common Stock", - "lastsale": "$7.07", - "netchange": "0.05", - "pctchange": "0.712%", - "volume": "3693571", - "marketCap": "1944214912.00", + "lastsale": "$7.17", + "netchange": "0.10", + "pctchange": "1.414%", + "volume": "2468913", + "marketCap": "1971714415.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32202,11 +32048,11 @@ { "symbol": "MNMD", "name": "Mind Medicine (MindMed) Inc. Common Shares", - "lastsale": "$6.30", - "netchange": "-0.04", - "pctchange": "-0.631%", - "volume": "801924", - "marketCap": "513009000.00", + "lastsale": "$6.14", + "netchange": "-0.16", + "pctchange": "-2.54%", + "volume": "686918", + "marketCap": "499980200.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -32216,11 +32062,11 @@ { "symbol": "MNOV", "name": "Medicinova Inc Common Stock", - "lastsale": "$1.68", - "netchange": "-0.07", - "pctchange": "-4.00%", - "volume": "8029", - "marketCap": "82397693.00", + "lastsale": "$1.66", + "netchange": "-0.02", + "pctchange": "-1.19%", + "volume": "36468", + "marketCap": "81416768.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32230,11 +32076,11 @@ { "symbol": "MNPR", "name": "Monopar Therapeutics Inc. Common Stock", - "lastsale": "$14.57", - "netchange": "-0.10", - "pctchange": "-0.682%", - "volume": "337272", - "marketCap": "51291718.00", + "lastsale": "$14.63", + "netchange": "0.06", + "pctchange": "0.412%", + "volume": "103142", + "marketCap": "51502940.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32244,11 +32090,11 @@ { "symbol": "MNRO", "name": "Monro Inc. Common Stock", - "lastsale": "$27.41", - "netchange": "-0.32", - "pctchange": "-1.154%", - "volume": "688116", - "marketCap": "820130937.00", + "lastsale": "$27.65", + "netchange": "0.24", + "pctchange": "0.876%", + "volume": "592337", + "marketCap": "828100440.00", "country": "United States", "ipoyear": "1991", "industry": "Automotive Aftermarket", @@ -32258,11 +32104,11 @@ { "symbol": "MNSB", "name": "MainStreet Bancshares Inc. Common Stock", - "lastsale": "$17.27", - "netchange": "-0.57", - "pctchange": "-3.195%", - "volume": "9241", - "marketCap": "131295486.00", + "lastsale": "$17.265", + "netchange": "-0.005", + "pctchange": "-0.029%", + "volume": "12872", + "marketCap": "131257473.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32272,11 +32118,11 @@ { "symbol": "MNSBP", "name": "MainStreet Bancshares Inc. Depositary Shares", - "lastsale": "$23.8665", - "netchange": "-0.1336", - "pctchange": "-0.557%", - "volume": "1722", - "marketCap": "181445496.00", + "lastsale": "$24.10", + "netchange": "0.2335", + "pctchange": "0.978%", + "volume": "1761", + "marketCap": "183220684.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32286,11 +32132,11 @@ { "symbol": "MNST", "name": "Monster Beverage Corporation", - "lastsale": "$52.68", - "netchange": "0.08", - "pctchange": "0.152%", - "volume": "4625415", - "marketCap": "51602376182.00", + "lastsale": "$52.30", + "netchange": "-0.38", + "pctchange": "-0.721%", + "volume": "6325072", + "marketCap": "51230149474.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -32301,9 +32147,9 @@ "symbol": "MNTK", "name": "Montauk Renewables Inc. Common Stock", "lastsale": "$5.53", - "netchange": "-0.14", - "pctchange": "-2.469%", - "volume": "219197", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "109943", "marketCap": "794182091.00", "country": "United States", "ipoyear": "2021", @@ -32314,11 +32160,11 @@ { "symbol": "MNTS", "name": "Momentus Inc. Class A Common Stock", - "lastsale": "$0.52", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "656796", - "marketCap": "13281018.00", + "lastsale": "$0.5668", + "netchange": "0.0468", + "pctchange": "9.00%", + "volume": "1660859", + "marketCap": "14476309.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -32328,11 +32174,11 @@ { "symbol": "MNTSW", "name": "Momentus Inc. Warrant", - "lastsale": "$0.0102", - "netchange": "-0.0018", - "pctchange": "-15.00%", - "volume": "41800", - "marketCap": "260512.00", + "lastsale": "$0.0119", + "netchange": "0.0017", + "pctchange": "16.667%", + "volume": "48510", + "marketCap": "303931.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -32342,11 +32188,11 @@ { "symbol": "MNTX", "name": "Manitex International Inc. Common Stock", - "lastsale": "$5.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "127797", - "marketCap": "116060967.00", + "lastsale": "$5.70", + "netchange": "0.01", + "pctchange": "0.176%", + "volume": "72062", + "marketCap": "116264941.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32356,11 +32202,11 @@ { "symbol": "MNY", "name": "MoneyHero Limited Class A Ordinary Shares", - "lastsale": "$1.18", + "lastsale": "$1.15", "netchange": "-0.03", - "pctchange": "-2.479%", - "volume": "72797", - "marketCap": "45471896.00", + "pctchange": "-2.542%", + "volume": "25893", + "marketCap": "44315831.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -32370,11 +32216,11 @@ { "symbol": "MNYWW", "name": "MoneyHero Limited Warrants", - "lastsale": "$0.0305", - "netchange": "-0.0018", - "pctchange": "-5.573%", - "volume": "12818", - "marketCap": "1175333.00", + "lastsale": "$0.0364", + "netchange": "0.0059", + "pctchange": "19.344%", + "volume": "2205", + "marketCap": "1402692.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -32384,11 +32230,11 @@ { "symbol": "MOB", "name": "Mobilicom Limited American Depositary Shares", - "lastsale": "$1.3738", - "netchange": "-0.0212", - "pctchange": "-1.52%", - "volume": "17275", - "marketCap": "8724843.00", + "lastsale": "$1.33", + "netchange": "-0.0438", + "pctchange": "-3.188%", + "volume": "55677", + "marketCap": "8446674.00", "country": "Israel", "ipoyear": "2022", "industry": "Aerospace", @@ -32398,11 +32244,11 @@ { "symbol": "MOBX", "name": "Mobix Labs Inc. Class A Common Stock", - "lastsale": "$0.689", - "netchange": "-0.0021", - "pctchange": "-0.304%", - "volume": "130528", - "marketCap": "21075962.00", + "lastsale": "$0.6332", + "netchange": "-0.0558", + "pctchange": "-8.099%", + "volume": "275905", + "marketCap": "19369084.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -32413,9 +32259,9 @@ "symbol": "MOBXW", "name": "Mobix Labs Inc Warrants", "lastsale": "$0.0757", - "netchange": "-0.0043", - "pctchange": "-5.375%", - "volume": "10489", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "194", "marketCap": "2315603.00", "country": "United States", "ipoyear": "2021", @@ -32426,11 +32272,11 @@ { "symbol": "MODD", "name": "Modular Medical Inc. Common Stock", - "lastsale": "$2.17", - "netchange": "-0.04", - "pctchange": "-1.81%", - "volume": "28833", - "marketCap": "70658253.00", + "lastsale": "$2.20", + "netchange": "0.03", + "pctchange": "1.382%", + "volume": "26288", + "marketCap": "71635095.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -32440,11 +32286,11 @@ { "symbol": "MODV", "name": "ModivCare Inc. Common Stock", - "lastsale": "$16.17", - "netchange": "0.09", - "pctchange": "0.56%", - "volume": "241984", - "marketCap": "230263662.00", + "lastsale": "$16.18", + "netchange": "0.01", + "pctchange": "0.062%", + "volume": "179795", + "marketCap": "230406064.00", "country": "United States", "ipoyear": "2003", "industry": "Transportation Services", @@ -32454,11 +32300,11 @@ { "symbol": "MOFG", "name": "MidWestOne Financial Gp Common Stock", - "lastsale": "$28.94", - "netchange": "-0.92", - "pctchange": "-3.081%", - "volume": "109365", - "marketCap": "456484164.00", + "lastsale": "$28.40", + "netchange": "-0.54", + "pctchange": "-1.866%", + "volume": "74693", + "marketCap": "447966491.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32468,11 +32314,11 @@ { "symbol": "MOGO", "name": "Mogo Inc. Common Shares", - "lastsale": "$0.9693", - "netchange": "-0.0007", - "pctchange": "-0.072%", - "volume": "21229", - "marketCap": "23720710.00", + "lastsale": "$0.95", + "netchange": "-0.0193", + "pctchange": "-1.991%", + "volume": "33516", + "marketCap": "23248400.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32482,11 +32328,11 @@ { "symbol": "MOLN", "name": "Molecular Partners AG American Depositary Shares", - "lastsale": "$5.36", - "netchange": "-0.79", - "pctchange": "-12.846%", - "volume": "21433", - "marketCap": "194859032.00", + "lastsale": "$6.12", + "netchange": "0.76", + "pctchange": "14.179%", + "volume": "7813", + "marketCap": "222488298.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -32496,11 +32342,11 @@ { "symbol": "MOMO", "name": "Hello Group Inc. American Depositary Shares", - "lastsale": "$7.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "532690", - "marketCap": "1325926154.00", + "lastsale": "$7.10", + "netchange": "0.03", + "pctchange": "0.424%", + "volume": "1167334", + "marketCap": "1331552432.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -32510,11 +32356,11 @@ { "symbol": "MOND", "name": "Mondee Holdings Inc. Class A Common Stock", - "lastsale": "$1.27", - "netchange": "-0.03", - "pctchange": "-2.308%", - "volume": "55334", - "marketCap": "111018489.00", + "lastsale": "$1.26", + "netchange": "-0.01", + "pctchange": "-0.787%", + "volume": "33986", + "marketCap": "110144328.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -32524,11 +32370,11 @@ { "symbol": "MORN", "name": "Morningstar Inc. Common Stock", - "lastsale": "$328.05", - "netchange": "-2.16", - "pctchange": "-0.654%", - "volume": "104490", - "marketCap": "14068155577.00", + "lastsale": "$328.41", + "netchange": "0.36", + "pctchange": "0.11%", + "volume": "151632", + "marketCap": "14083593882.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -32538,11 +32384,11 @@ { "symbol": "MOVE", "name": "Movano Inc. Common Stock", - "lastsale": "$3.33", - "netchange": "-0.01", - "pctchange": "-0.299%", - "volume": "163223", - "marketCap": "21978000.00", + "lastsale": "$3.73", + "netchange": "0.40", + "pctchange": "12.012%", + "volume": "193043", + "marketCap": "24618000.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -32552,11 +32398,11 @@ { "symbol": "MPAA", "name": "Motorcar Parts of America Inc. Common Stock", - "lastsale": "$5.27", - "netchange": "-0.04", - "pctchange": "-0.753%", - "volume": "32215", - "marketCap": "104101393.00", + "lastsale": "$5.22", + "netchange": "-0.05", + "pctchange": "-0.949%", + "volume": "41212", + "marketCap": "103113714.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -32566,11 +32412,11 @@ { "symbol": "MPB", "name": "Mid Penn Bancorp Common Stock", - "lastsale": "$31.59", - "netchange": "-0.29", - "pctchange": "-0.91%", - "volume": "24597", - "marketCap": "527439781.00", + "lastsale": "$30.51", + "netchange": "-1.08", + "pctchange": "-3.419%", + "volume": "379380", + "marketCap": "509407652.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32580,11 +32426,11 @@ { "symbol": "MPWR", "name": "Monolithic Power Systems Inc. Common Stock", - "lastsale": "$759.30", - "netchange": "-160.51", - "pctchange": "-17.45%", - "volume": "3055200", - "marketCap": "37017393600.00", + "lastsale": "$759.37", + "netchange": "0.07", + "pctchange": "0.009%", + "volume": "1018077", + "marketCap": "37020806240.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -32594,11 +32440,11 @@ { "symbol": "MQ", "name": "Marqeta Inc. Class A Common Stock", - "lastsale": "$5.66", - "netchange": "-0.01", - "pctchange": "-0.176%", - "volume": "5198840", - "marketCap": "2877363050.00", + "lastsale": "$5.85", + "netchange": "0.19", + "pctchange": "3.357%", + "volume": "9493241", + "marketCap": "2973952976.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32608,11 +32454,11 @@ { "symbol": "MRAM", "name": "Everspin Technologies Inc. Common Stock", - "lastsale": "$6.18", - "netchange": "-0.64", - "pctchange": "-9.384%", - "volume": "166303", - "marketCap": "134372766.00", + "lastsale": "$5.87", + "netchange": "-0.31", + "pctchange": "-5.016%", + "volume": "151530", + "marketCap": "127632384.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -32622,11 +32468,11 @@ { "symbol": "MRBK", "name": "Meridian Corporation Common Stock", - "lastsale": "$14.04", - "netchange": "-0.06", - "pctchange": "-0.426%", - "volume": "10447", - "marketCap": "157119885.00", + "lastsale": "$13.84", + "netchange": "-0.20", + "pctchange": "-1.425%", + "volume": "10446", + "marketCap": "154881710.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -32636,11 +32482,11 @@ { "symbol": "MRCC", "name": "Monroe Capital Corporation Common Stock", - "lastsale": "$7.90", - "netchange": "-0.17", - "pctchange": "-2.107%", - "volume": "40711", - "marketCap": "171164086.00", + "lastsale": "$7.92", + "netchange": "0.02", + "pctchange": "0.253%", + "volume": "50448", + "marketCap": "171597413.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -32650,11 +32496,11 @@ { "symbol": "MRCY", "name": "Mercury Systems Inc Common Stock", - "lastsale": "$32.35", - "netchange": "-1.02", - "pctchange": "-3.057%", - "volume": "406081", - "marketCap": "1921797558.00", + "lastsale": "$33.18", + "netchange": "0.83", + "pctchange": "2.566%", + "volume": "402015", + "marketCap": "1971104883.00", "country": "United States", "ipoyear": "1998", "industry": "Electrical Products", @@ -32664,11 +32510,11 @@ { "symbol": "MREO", "name": "Mereo BioPharma Group plc American Depositary Shares", - "lastsale": "$4.21", - "netchange": "-0.04", - "pctchange": "-0.941%", - "volume": "638175", - "marketCap": "590143558.00", + "lastsale": "$4.28", + "netchange": "0.07", + "pctchange": "1.663%", + "volume": "473063", + "marketCap": "599955921.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32678,11 +32524,11 @@ { "symbol": "MRIN", "name": "Marin Software Incorporated Common Stock", - "lastsale": "$2.06", - "netchange": "-0.10", - "pctchange": "-4.63%", - "volume": "19193", - "marketCap": "6445264.00", + "lastsale": "$2.08", + "netchange": "0.02", + "pctchange": "0.971%", + "volume": "21929", + "marketCap": "6507840.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32692,11 +32538,11 @@ { "symbol": "MRKR", "name": "Marker Therapeutics Inc. Common Stock", - "lastsale": "$4.05", - "netchange": "-0.02", - "pctchange": "-0.491%", - "volume": "17424", - "marketCap": "36136915.00", + "lastsale": "$3.66", + "netchange": "-0.39", + "pctchange": "-9.63%", + "volume": "37727", + "marketCap": "32657064.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32706,11 +32552,11 @@ { "symbol": "MRM", "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share", - "lastsale": "$2.7869", - "netchange": "-0.0661", - "pctchange": "-2.317%", - "volume": "34528", - "marketCap": "13607039.00", + "lastsale": "$2.84", + "netchange": "0.0531", + "pctchange": "1.905%", + "volume": "7590", + "marketCap": "13866300.00", "country": "Japan", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -32720,11 +32566,11 @@ { "symbol": "MRNA", "name": "Moderna Inc. Common Stock", - "lastsale": "$54.36", - "netchange": "-0.36", - "pctchange": "-0.658%", - "volume": "4506849", - "marketCap": "20895768191.00", + "lastsale": "$54.63", + "netchange": "0.27", + "pctchange": "0.497%", + "volume": "4774892", + "marketCap": "20999555119.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -32734,11 +32580,11 @@ { "symbol": "MRNO", "name": "Murano Global Investments PLC Ordinary Shares", - "lastsale": "$9.00", - "netchange": "2.04", - "pctchange": "29.31%", - "volume": "21342", - "marketCap": "713185857.00", + "lastsale": "$9.072", + "netchange": "0.072", + "pctchange": "0.80%", + "volume": "6307", + "marketCap": "718891344.00", "country": "Mexico", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32748,11 +32594,11 @@ { "symbol": "MRNOW", "name": "Murano Global Investments PLC Warrants", - "lastsale": "$0.15", - "netchange": "-0.0183", - "pctchange": "-10.873%", - "volume": "2200", - "marketCap": "11886431.00", + "lastsale": "$0.1774", + "netchange": "0.0274", + "pctchange": "18.267%", + "volume": "569", + "marketCap": "14057686.00", "country": "Mexico", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32762,11 +32608,11 @@ { "symbol": "MRNS", "name": "Marinus Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.3029", - "netchange": "-0.0163", - "pctchange": "-5.107%", - "volume": "2819112", - "marketCap": "16684955.00", + "lastsale": "$0.3279", + "netchange": "0.025", + "pctchange": "8.254%", + "volume": "2278152", + "marketCap": "18062056.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32776,11 +32622,11 @@ { "symbol": "MRSN", "name": "Mersana Therapeutics Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "-0.06", - "pctchange": "-3.209%", - "volume": "419099", - "marketCap": "222041842.00", + "lastsale": "$1.82", + "netchange": "0.01", + "pctchange": "0.552%", + "volume": "249763", + "marketCap": "223268593.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32790,11 +32636,11 @@ { "symbol": "MRTN", "name": "Marten Transport Ltd. Common Stock", - "lastsale": "$15.48", - "netchange": "-0.21", - "pctchange": "-1.338%", - "volume": "249307", - "marketCap": "1260303565.00", + "lastsale": "$15.86", + "netchange": "0.38", + "pctchange": "2.455%", + "volume": "349211", + "marketCap": "1291241250.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -32804,11 +32650,11 @@ { "symbol": "MRUS", "name": "Merus N.V. Common Shares", - "lastsale": "$49.93", - "netchange": "-1.35", - "pctchange": "-2.633%", - "volume": "400308", - "marketCap": "3405749216.00", + "lastsale": "$50.30", + "netchange": "0.37", + "pctchange": "0.741%", + "volume": "470894", + "marketCap": "3430987094.00", "country": "Netherlands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32818,11 +32664,11 @@ { "symbol": "MRVI", "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock", - "lastsale": "$7.41", - "netchange": "-0.22", - "pctchange": "-2.883%", - "volume": "1375119", - "marketCap": "1869079275.00", + "lastsale": "$7.46", + "netchange": "0.05", + "pctchange": "0.675%", + "volume": "972294", + "marketCap": "1881691146.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32832,11 +32678,11 @@ { "symbol": "MRVL", "name": "Marvell Technology Inc. Common Stock", - "lastsale": "$80.11", - "netchange": "-2.69", - "pctchange": "-3.249%", - "volume": "11239675", - "marketCap": "69391282000.00", + "lastsale": "$84.77", + "netchange": "4.66", + "pctchange": "5.817%", + "volume": "20323797", + "marketCap": "73427774000.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -32846,11 +32692,11 @@ { "symbol": "MRX", "name": "Marex Group plc Ordinary Shares", - "lastsale": "$26.34", - "netchange": "-0.21", - "pctchange": "-0.791%", - "volume": "529129", - "marketCap": "1865348333.00", + "lastsale": "$26.40", + "netchange": "0.06", + "pctchange": "0.228%", + "volume": "382281", + "marketCap": "1869597418.00", "country": "United Kingdom", "ipoyear": "2024", "industry": "Investment Bankers/Brokers/Service", @@ -32860,11 +32706,11 @@ { "symbol": "MSAI", "name": "MultiSensor AI Holdings Inc. Common Stock", - "lastsale": "$1.94", - "netchange": "-0.05", - "pctchange": "-2.513%", - "volume": "12183", - "marketCap": "46229822.00", + "lastsale": "$1.92", + "netchange": "-0.02", + "pctchange": "-1.031%", + "volume": "11637", + "marketCap": "45753226.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -32874,11 +32720,11 @@ { "symbol": "MSAIW", "name": "MultiSensor AI Holdings Inc. Warrant", - "lastsale": "$0.0394", - "netchange": "0.009", - "pctchange": "29.605%", - "volume": "140", - "marketCap": "938894.00", + "lastsale": "$0.048", + "netchange": "0.0086", + "pctchange": "21.827%", + "volume": "1421", + "marketCap": "1143831.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -32888,11 +32734,11 @@ { "symbol": "MSBI", "name": "Midland States Bancorp Inc. Common Stock", - "lastsale": "$24.81", - "netchange": "-0.24", - "pctchange": "-0.958%", - "volume": "92837", - "marketCap": "530766781.00", + "lastsale": "$24.77", + "netchange": "-0.04", + "pctchange": "-0.161%", + "volume": "53546", + "marketCap": "529911050.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -32902,11 +32748,11 @@ { "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": "$25.30", - "netchange": "0.1949", - "pctchange": "0.776%", - "volume": "5523", - "marketCap": "541249478.00", + "lastsale": "$25.15", + "netchange": "-0.15", + "pctchange": "-0.593%", + "volume": "2828", + "marketCap": "538040489.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32916,11 +32762,11 @@ { "symbol": "MSEX", "name": "Middlesex Water Company Common Stock", - "lastsale": "$61.19", - "netchange": "-1.29", - "pctchange": "-2.065%", - "volume": "83852", - "marketCap": "1091004116.00", + "lastsale": "$65.27", + "netchange": "4.08", + "pctchange": "6.668%", + "volume": "160231", + "marketCap": "1163749610.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -32930,11 +32776,11 @@ { "symbol": "MSFT", "name": "Microsoft Corporation Common Stock", - "lastsale": "$406.35", - "netchange": "-26.18", - "pctchange": "-6.053%", - "volume": "53881375", - "marketCap": "3020415146119.00", + "lastsale": "$410.37", + "netchange": "4.02", + "pctchange": "0.989%", + "volume": "24209264", + "marketCap": "3051052024047.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -32944,11 +32790,11 @@ { "symbol": "MSGM", "name": "Motorsport Games Inc. Class A Common Stock", - "lastsale": "$1.20", - "netchange": "-0.08", - "pctchange": "-6.25%", - "volume": "23685", - "marketCap": "4529587.00", + "lastsale": "$1.19", + "netchange": "-0.01", + "pctchange": "-0.833%", + "volume": "6721", + "marketCap": "4491841.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32958,11 +32804,11 @@ { "symbol": "MSS", "name": "Maison Solutions Inc. Class A Common Stock", - "lastsale": "$0.9004", - "netchange": "-0.0148", - "pctchange": "-1.617%", - "volume": "9226", - "marketCap": "17729305.00", + "lastsale": "$0.905", + "netchange": "0.0046", + "pctchange": "0.511%", + "volume": "25805", + "marketCap": "17819881.00", "country": "United States", "ipoyear": "2023", "industry": "Food Chains", @@ -32972,10 +32818,10 @@ { "symbol": "MSSA", "name": "Metal Sky Star Acquisition Corporation Ordinary shares", - "lastsale": "$11.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3846", + "lastsale": "$11.5999", + "netchange": "-0.0501", + "pctchange": "-0.43%", + "volume": "9488", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -32987,9 +32833,9 @@ "symbol": "MSSAR", "name": "Metal Sky Star Acquisition Corporation Right", "lastsale": "$0.0596", - "netchange": "0.0168", - "pctchange": "39.252%", - "volume": "153", + "netchange": "-0.0001", + "pctchange": "-0.168%", + "volume": "48", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -32997,28 +32843,14 @@ "sector": "Finance", "url": "/market-activity/stocks/mssar" }, - { - "symbol": "MSSAW", - "name": "Metal Sky Star Acquisition Corporation Warrant", - "lastsale": "$0.0099", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "245", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/mssaw" - }, { "symbol": "MSTR", "name": "MicroStrategy Incorporated Common Stock Class A", - "lastsale": "$244.50", - "netchange": "-2.81", - "pctchange": "-1.136%", - "volume": "21880763", - "marketCap": "47511411150.00", + "lastsale": "$229.71", + "netchange": "-14.79", + "pctchange": "-6.049%", + "volume": "26213431", + "marketCap": "44637407997.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -33029,9 +32861,9 @@ "symbol": "MTC", "name": "MMTec Inc. Common Shares", "lastsale": "$0.38", - "netchange": "-0.0045", - "pctchange": "-1.17%", - "volume": "990917", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "681104", "marketCap": "75675116.00", "country": "China", "ipoyear": "2019", @@ -33042,11 +32874,11 @@ { "symbol": "MTCH", "name": "Match Group Inc. Common Stock", - "lastsale": "$36.03", - "netchange": "-0.86", - "pctchange": "-2.331%", - "volume": "3566041", - "marketCap": "9291957282.00", + "lastsale": "$35.69", + "netchange": "-0.34", + "pctchange": "-0.944%", + "volume": "4559326", + "marketCap": "9204272978.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -33056,11 +32888,11 @@ { "symbol": "MTEK", "name": "Maris-Tech Ltd. Ordinary Shares", - "lastsale": "$1.84", - "netchange": "-0.0201", - "pctchange": "-1.081%", - "volume": "10070", - "marketCap": "14496442.00", + "lastsale": "$1.85", + "netchange": "0.01", + "pctchange": "0.543%", + "volume": "15320", + "marketCap": "14575227.00", "country": "Israel", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -33084,11 +32916,11 @@ { "symbol": "MTEM", "name": "Molecular Templates Inc. Common Stock", - "lastsale": "$0.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "198572", - "marketCap": "2962746.00", + "lastsale": "$0.4578", + "netchange": "0.0078", + "pctchange": "1.733%", + "volume": "70850", + "marketCap": "3014100.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33098,11 +32930,11 @@ { "symbol": "MTEN", "name": "Mingteng International Corporation Inc. Ordinary Shares", - "lastsale": "$8.89", - "netchange": "0.24", - "pctchange": "2.775%", - "volume": "57536", - "marketCap": "55184675.00", + "lastsale": "$6.55", + "netchange": "-2.34", + "pctchange": "-26.322%", + "volume": "73039", + "marketCap": "40659125.00", "country": "China", "ipoyear": "2024", "industry": "Building Products", @@ -33113,9 +32945,9 @@ "symbol": "MTEX", "name": "Mannatech Incorporated Common Stock", "lastsale": "$7.82", - "netchange": "-0.35", - "pctchange": "-4.284%", - "volume": "579", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "70", "marketCap": "14739245.00", "country": "United States", "ipoyear": "", @@ -33126,11 +32958,11 @@ { "symbol": "MTLS", "name": "Materialise NV American Depositary Shares", - "lastsale": "$5.91", - "netchange": "-0.26", - "pctchange": "-4.214%", - "volume": "160462", - "marketCap": "349087069.00", + "lastsale": "$6.20", + "netchange": "0.29", + "pctchange": "4.907%", + "volume": "109814", + "marketCap": "366216553.00", "country": "Belgium", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -33140,11 +32972,11 @@ { "symbol": "MTRX", "name": "Matrix Service Company Common Stock", - "lastsale": "$11.23", - "netchange": "-0.12", - "pctchange": "-1.057%", - "volume": "87167", - "marketCap": "309367521.00", + "lastsale": "$11.24", + "netchange": "0.01", + "pctchange": "0.089%", + "volume": "120438", + "marketCap": "309643004.00", "country": "United States", "ipoyear": "1990", "industry": "Engineering & Construction", @@ -33154,11 +32986,11 @@ { "symbol": "MTSI", "name": "MACOM Technology Solutions Holdings Inc. Common Stock", - "lastsale": "$112.40", - "netchange": "-5.41", - "pctchange": "-4.592%", - "volume": "482749", - "marketCap": "8114291779.00", + "lastsale": "$112.65", + "netchange": "0.25", + "pctchange": "0.222%", + "volume": "477808", + "marketCap": "8132339581.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -33168,11 +33000,11 @@ { "symbol": "MTTR", "name": "Matterport Inc. Class A Common Stock", - "lastsale": "$4.56", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1217010", - "marketCap": "1455237898.00", + "lastsale": "$4.55", + "netchange": "-0.01", + "pctchange": "-0.219%", + "volume": "1358045", + "marketCap": "1452046587.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -33182,11 +33014,11 @@ { "symbol": "MU", "name": "Micron Technology Inc. Common Stock", - "lastsale": "$99.65", - "netchange": "-4.43", - "pctchange": "-4.256%", - "volume": "19798220", - "marketCap": "110486208261.00", + "lastsale": "$99.73", + "netchange": "0.08", + "pctchange": "0.08%", + "volume": "13601525", + "marketCap": "110574907676.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -33196,11 +33028,11 @@ { "symbol": "MULN", "name": "Mullen Automotive Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "-0.28", - "pctchange": "-12.017%", - "volume": "1523723", - "marketCap": "3315086.00", + "lastsale": "$1.93", + "netchange": "-0.12", + "pctchange": "-5.854%", + "volume": "1398947", + "marketCap": "3121032.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -33210,11 +33042,11 @@ { "symbol": "MURA", "name": "Mural Oncology plc Ordinary Shares ", - "lastsale": "$3.52", - "netchange": "-0.04", - "pctchange": "-1.124%", - "volume": "24332", - "marketCap": "59973732.00", + "lastsale": "$3.46", + "netchange": "-0.06", + "pctchange": "-1.705%", + "volume": "56732", + "marketCap": "58951452.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33224,11 +33056,11 @@ { "symbol": "MVBF", "name": "MVB Financial Corp. Common Stock", - "lastsale": "$18.99", - "netchange": "-1.52", - "pctchange": "-7.411%", - "volume": "32733", - "marketCap": "245501998.00", + "lastsale": "$19.10", + "netchange": "0.11", + "pctchange": "0.579%", + "volume": "39266", + "marketCap": "246924074.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33238,11 +33070,11 @@ { "symbol": "MVIS", "name": "MicroVision Inc. Common Stock", - "lastsale": "$1.01", - "netchange": "-0.02", - "pctchange": "-1.942%", - "volume": "1560293", - "marketCap": "214878154.00", + "lastsale": "$1.02", + "netchange": "0.01", + "pctchange": "0.99%", + "volume": "1196336", + "marketCap": "217005661.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Machinery/Components", @@ -33252,11 +33084,11 @@ { "symbol": "MVST", "name": "Microvast Holdings Inc. Common Stock", - "lastsale": "$0.1904", - "netchange": "-0.0111", - "pctchange": "-5.509%", - "volume": "1502018", - "marketCap": "61654433.00", + "lastsale": "$0.1907", + "netchange": "0.0003", + "pctchange": "0.158%", + "volume": "1038914", + "marketCap": "61751577.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -33266,11 +33098,11 @@ { "symbol": "MVSTW", "name": "Microvast Holdings Inc. Warrants", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14050", - "marketCap": "6476306.00", + "lastsale": "$0.025", + "netchange": "0.005", + "pctchange": "25.00%", + "volume": "10434", + "marketCap": "8095382.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -33280,11 +33112,11 @@ { "symbol": "MXCT", "name": "MaxCyte Inc. Common Stock", - "lastsale": "$3.58", - "netchange": "0.04", - "pctchange": "1.13%", - "volume": "185308", - "marketCap": "370546364.00", + "lastsale": "$3.77", + "netchange": "0.19", + "pctchange": "5.307%", + "volume": "367093", + "marketCap": "390212233.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -33294,11 +33126,11 @@ { "symbol": "MXL", "name": "MaxLinear Inc. Common Stock", - "lastsale": "$12.97", - "netchange": "-1.67", - "pctchange": "-11.407%", - "volume": "3397598", - "marketCap": "1094172261.00", + "lastsale": "$13.47", + "netchange": "0.50", + "pctchange": "3.855%", + "volume": "1742832", + "marketCap": "1136353150.00", "country": "United States", "ipoyear": "2010", "industry": "Semiconductors", @@ -33308,11 +33140,11 @@ { "symbol": "MYFW", "name": "First Western Financial Inc. Common Stock", - "lastsale": "$19.01", - "netchange": "-0.09", - "pctchange": "-0.471%", - "volume": "8881", - "marketCap": "183647036.00", + "lastsale": "$18.94", + "netchange": "-0.07", + "pctchange": "-0.368%", + "volume": "13932", + "marketCap": "182970798.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -33322,11 +33154,11 @@ { "symbol": "MYGN", "name": "Myriad Genetics Inc. Common Stock", - "lastsale": "$21.96", - "netchange": "-0.81", - "pctchange": "-3.557%", - "volume": "609711", - "marketCap": "1994414974.00", + "lastsale": "$17.99", + "netchange": "-3.97", + "pctchange": "-18.078%", + "volume": "3737803", + "marketCap": "1633858168.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -33336,11 +33168,11 @@ { "symbol": "MYNA", "name": "Mynaric AG American Depository Shares", - "lastsale": "$1.3293", - "netchange": "0.1093", - "pctchange": "8.959%", - "volume": "45017", - "marketCap": "33595782.00", + "lastsale": "$1.52", + "netchange": "0.1907", + "pctchange": "14.346%", + "volume": "145415", + "marketCap": "38415398.00", "country": "Germany", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -33350,11 +33182,11 @@ { "symbol": "MYNZ", "name": "Mainz Biomed N.V. Ordinary Shares", - "lastsale": "$0.245", - "netchange": "-0.01", - "pctchange": "-3.922%", - "volume": "2440794", - "marketCap": "5185543.00", + "lastsale": "$0.2271", + "netchange": "-0.0179", + "pctchange": "-7.306%", + "volume": "3397394", + "marketCap": "4806681.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33364,39 +33196,25 @@ { "symbol": "MYPS", "name": "PLAYSTUDIOS Inc. Class A Common Stock", - "lastsale": "$1.33", - "netchange": "-0.07", - "pctchange": "-5.00%", - "volume": "131170", - "marketCap": "165799593.00", + "lastsale": "$1.37", + "netchange": "0.04", + "pctchange": "3.008%", + "volume": "190857", + "marketCap": "170786047.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/myps" }, - { - "symbol": "MYPSW", - "name": "PLAYSTUDIOS Inc. Warrant", - "lastsale": "$0.0239", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2150", - "marketCap": "2979406.00", - "country": "United States", - "ipoyear": "2020", - "industry": "Computer Software: Prepackaged Software", - "sector": "Technology", - "url": "/market-activity/stocks/mypsw" - }, { "symbol": "MYRG", "name": "MYR Group Inc. Common Stock", - "lastsale": "$131.00", - "netchange": "15.67", - "pctchange": "13.587%", - "volume": "793962", - "marketCap": "2162518263.00", + "lastsale": "$130.09", + "netchange": "-0.91", + "pctchange": "-0.695%", + "volume": "503444", + "marketCap": "2097298101.00", "country": "United States", "ipoyear": "2008", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -33406,11 +33224,11 @@ { "symbol": "MYSZ", "name": "My Size Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "-0.08", - "pctchange": "-5.031%", - "volume": "22555", - "marketCap": "1611368.00", + "lastsale": "$1.48", + "netchange": "-0.03", + "pctchange": "-1.987%", + "volume": "10338", + "marketCap": "1579354.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -33420,11 +33238,11 @@ { "symbol": "NA", "name": "Nano Labs Ltd Class A Ordinary Shares", - "lastsale": "$0.606", - "netchange": "0.0016", - "pctchange": "0.265%", - "volume": "239066", - "marketCap": "39893851.00", + "lastsale": "$0.555", + "netchange": "-0.051", + "pctchange": "-8.416%", + "volume": "367345", + "marketCap": "36536448.00", "country": "China", "ipoyear": "2022", "industry": "Semiconductors", @@ -33434,11 +33252,11 @@ { "symbol": "NAAS", "name": "NaaS Technology Inc. American Depositary Shares", - "lastsale": "$3.04", - "netchange": "-0.07", - "pctchange": "-2.251%", - "volume": "83308", - "marketCap": "39151519.00", + "lastsale": "$2.98", + "netchange": "-0.06", + "pctchange": "-1.974%", + "volume": "123994", + "marketCap": "38378791.00", "country": "China", "ipoyear": "2017", "industry": "Other Specialty Stores", @@ -33448,11 +33266,11 @@ { "symbol": "NAII", "name": "Natural Alternatives International Inc. Common Stock", - "lastsale": "$4.57", - "netchange": "-0.09", - "pctchange": "-1.931%", - "volume": "1849", - "marketCap": "28328415.00", + "lastsale": "$4.55", + "netchange": "-0.02", + "pctchange": "-0.438%", + "volume": "7274", + "marketCap": "28204440.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -33462,11 +33280,11 @@ { "symbol": "NAMS", "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares", - "lastsale": "$17.02", - "netchange": "-0.98", - "pctchange": "-5.444%", - "volume": "404730", - "marketCap": "1532061376.00", + "lastsale": "$17.82", + "netchange": "0.80", + "pctchange": "4.70%", + "volume": "783828", + "marketCap": "1604073662.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33476,11 +33294,11 @@ { "symbol": "NAMSW", "name": "NewAmsterdam Pharma Company N.V. Warrant", - "lastsale": "$8.70", - "netchange": "-0.20", - "pctchange": "-2.247%", - "volume": "13644", - "marketCap": "783133606.00", + "lastsale": "$8.00", + "netchange": "-0.70", + "pctchange": "-8.046%", + "volume": "2438", + "marketCap": "720122856.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33490,11 +33308,11 @@ { "symbol": "NAOV", "name": "NanoVibronix Inc. Common Stock", - "lastsale": "$0.508", - "netchange": "-0.0025", - "pctchange": "-0.49%", - "volume": "126008", - "marketCap": "1414452.00", + "lastsale": "$0.5151", + "netchange": "0.0071", + "pctchange": "1.398%", + "volume": "66581", + "marketCap": "1434221.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33504,11 +33322,11 @@ { "symbol": "NARI", "name": "Inari Medical Inc. Common Stock", - "lastsale": "$48.40", - "netchange": "1.30", - "pctchange": "2.76%", - "volume": "1098908", - "marketCap": "2833537247.00", + "lastsale": "$48.74", + "netchange": "0.34", + "pctchange": "0.702%", + "volume": "589462", + "marketCap": "2853442261.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -33518,11 +33336,11 @@ { "symbol": "NATH", "name": "Nathan's Famous Inc. Common Stock", - "lastsale": "$84.23", - "netchange": "-0.67", - "pctchange": "-0.789%", - "volume": "5652", - "marketCap": "344047121.00", + "lastsale": "$85.93", + "netchange": "1.70", + "pctchange": "2.018%", + "volume": "6746", + "marketCap": "350990967.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -33532,11 +33350,11 @@ { "symbol": "NATR", "name": "Nature's Sunshine Products Inc. Common Stock", - "lastsale": "$12.66", - "netchange": "-0.33", - "pctchange": "-2.54%", - "volume": "31961", - "marketCap": "234308280.00", + "lastsale": "$13.11", + "netchange": "0.45", + "pctchange": "3.555%", + "volume": "21614", + "marketCap": "242636773.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33546,11 +33364,11 @@ { "symbol": "NAUT", "name": "Nautilus Biotechnolgy Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "-0.05", - "pctchange": "-1.887%", - "volume": "48811", - "marketCap": "326466309.00", + "lastsale": "$2.61", + "netchange": "0.01", + "pctchange": "0.385%", + "volume": "39043", + "marketCap": "327721949.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -33560,11 +33378,11 @@ { "symbol": "NAVI", "name": "Navient Corporation Common Stock", - "lastsale": "$14.23", - "netchange": "-0.96", - "pctchange": "-6.32%", - "volume": "1011408", - "marketCap": "1556905638.00", + "lastsale": "$13.99", + "netchange": "-0.24", + "pctchange": "-1.687%", + "volume": "702822", + "marketCap": "1502015085.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -33574,11 +33392,11 @@ { "symbol": "NAYA", "name": "NAYA Biosciences Inc. Common Stock", - "lastsale": "$0.7477", - "netchange": "-0.0063", - "pctchange": "-0.836%", - "volume": "77589", - "marketCap": "2920570.00", + "lastsale": "$0.798", + "netchange": "0.0503", + "pctchange": "6.727%", + "volume": "97417", + "marketCap": "3117045.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33588,11 +33406,11 @@ { "symbol": "NB", "name": "NioCorp Developments Ltd. Common Stock", - "lastsale": "$1.82", - "netchange": "-0.03", - "pctchange": "-1.622%", - "volume": "66533", - "marketCap": "68959800.00", + "lastsale": "$1.59", + "netchange": "-0.23", + "pctchange": "-12.637%", + "volume": "664737", + "marketCap": "60245100.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -33602,11 +33420,11 @@ { "symbol": "NBBK", "name": "NB Bancorp Inc. Common Stock", - "lastsale": "$18.89", - "netchange": "0.15", - "pctchange": "0.80%", - "volume": "248248", - "marketCap": "806711221.00", + "lastsale": "$18.68", + "netchange": "-0.21", + "pctchange": "-1.112%", + "volume": "150970", + "marketCap": "797743018.00", "country": "United States", "ipoyear": "2023", "industry": "Banks", @@ -33616,11 +33434,11 @@ { "symbol": "NBIS", "name": "Nebius Group N.V. Class A Ordinary Shares", - "lastsale": "$21.38", - "netchange": "-0.68", - "pctchange": "-3.083%", - "volume": "4580385", - "marketCap": "7728491168.00", + "lastsale": "$20.14", + "netchange": "-1.24", + "pctchange": "-5.80%", + "volume": "3980833", + "marketCap": "7280253139.00", "country": "Netherlands", "ipoyear": "2011", "industry": "Computer Software: Programming Data Processing", @@ -33630,11 +33448,11 @@ { "symbol": "NBIX", "name": "Neurocrine Biosciences Inc. Common Stock", - "lastsale": "$120.27", - "netchange": "-4.06", - "pctchange": "-3.266%", - "volume": "1362569", - "marketCap": "12144413467.00", + "lastsale": "$122.21", + "netchange": "1.94", + "pctchange": "1.613%", + "volume": "1512407", + "marketCap": "12373384993.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -33644,11 +33462,11 @@ { "symbol": "NBN", "name": "Northeast Bank Common Stock", - "lastsale": "$88.86", - "netchange": "-1.95", - "pctchange": "-2.147%", - "volume": "65441", - "marketCap": "722431800.00", + "lastsale": "$88.39", + "netchange": "-0.47", + "pctchange": "-0.529%", + "volume": "117507", + "marketCap": "718610700.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33658,11 +33476,11 @@ { "symbol": "NBTB", "name": "NBT Bancorp Inc. Common Stock", - "lastsale": "$44.48", - "netchange": "-0.99", - "pctchange": "-2.177%", - "volume": "141463", - "marketCap": "2098179646.00", + "lastsale": "$44.56", + "netchange": "0.08", + "pctchange": "0.18%", + "volume": "151264", + "marketCap": "2101953351.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33672,11 +33490,11 @@ { "symbol": "NBTX", "name": "Nanobiotix S.A. American Depositary Shares", - "lastsale": "$4.16", - "netchange": "-0.21", - "pctchange": "-4.805%", - "volume": "7195", - "marketCap": "196074644.00", + "lastsale": "$4.40", + "netchange": "0.24", + "pctchange": "5.769%", + "volume": "7266", + "marketCap": "207386643.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33686,11 +33504,11 @@ { "symbol": "NCI", "name": "Neo-Concept International Group Holdings Limited Ordinary Shares", - "lastsale": "$0.831", - "netchange": "0.092", - "pctchange": "12.449%", - "volume": "676047", - "marketCap": "16885920.00", + "lastsale": "$0.7679", + "netchange": "-0.0631", + "pctchange": "-7.593%", + "volume": "559035", + "marketCap": "15603728.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Apparel", @@ -33700,11 +33518,11 @@ { "symbol": "NCMI", "name": "National CineMedia Inc. Common Stock", - "lastsale": "$7.19", - "netchange": "-0.04", - "pctchange": "-0.553%", - "volume": "353994", - "marketCap": "685362584.00", + "lastsale": "$7.17", + "netchange": "-0.02", + "pctchange": "-0.278%", + "volume": "435400", + "marketCap": "683456152.00", "country": "United States", "ipoyear": "2007", "industry": "Advertising", @@ -33714,11 +33532,11 @@ { "symbol": "NCNA", "name": "NuCana plc American Depositary Share", - "lastsale": "$1.62", - "netchange": "-0.11", - "pctchange": "-6.358%", - "volume": "168101", - "marketCap": "3645000.00", + "lastsale": "$1.54", + "netchange": "-0.08", + "pctchange": "-4.938%", + "volume": "160952", + "marketCap": "3465000.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33728,11 +33546,11 @@ { "symbol": "NCNC", "name": "noco-noco Inc. Ordinary Share", - "lastsale": "$0.095", - "netchange": "-0.0101", - "pctchange": "-9.61%", - "volume": "1383035", - "marketCap": "657751.00", + "lastsale": "$0.096", + "netchange": "0.001", + "pctchange": "1.053%", + "volume": "384798", + "marketCap": "664674.00", "country": "Singapore", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33743,9 +33561,9 @@ "symbol": "NCNCW", "name": "noco-noco Inc. Warrant", "lastsale": "$0.0087", - "netchange": "0.0017", - "pctchange": "24.286%", - "volume": "4842", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "60236.00", "country": "Singapore", "ipoyear": "", @@ -33756,11 +33574,11 @@ { "symbol": "NCNO", "name": "nCino Inc. Common Stock", - "lastsale": "$37.30", - "netchange": "-1.08", - "pctchange": "-2.814%", - "volume": "1187119", - "marketCap": "4310369984.00", + "lastsale": "$37.33", + "netchange": "0.03", + "pctchange": "0.08%", + "volume": "774376", + "marketCap": "4313836770.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33771,9 +33589,9 @@ "symbol": "NCPL", "name": "Netcapital Inc. Common Stock", "lastsale": "$1.53", - "netchange": "-0.08", - "pctchange": "-4.969%", - "volume": "130289", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "72466", "marketCap": "1185649.00", "country": "United States", "ipoyear": "", @@ -33798,11 +33616,11 @@ { "symbol": "NCRA", "name": "Nocera Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.0999", - "pctchange": "9.989%", - "volume": "21122", - "marketCap": "15000686.00", + "lastsale": "$1.23", + "netchange": "0.13", + "pctchange": "11.818%", + "volume": "10542", + "marketCap": "16773494.00", "country": "Taiwan", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -33813,9 +33631,9 @@ "symbol": "NCSM", "name": "NCS Multistage Holdings Inc. Common Stock", "lastsale": "$18.54", - "netchange": "0.44", - "pctchange": "2.431%", - "volume": "20822", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "401", "marketCap": "46399687.00", "country": "United States", "ipoyear": "2017", @@ -33826,11 +33644,11 @@ { "symbol": "NCTY", "name": "The9 Limited American Depository Shares", - "lastsale": "$8.29", - "netchange": "-0.50", - "pctchange": "-5.688%", - "volume": "81095", - "marketCap": "74527100.00", + "lastsale": "$8.24", + "netchange": "-0.05", + "pctchange": "-0.603%", + "volume": "82731", + "marketCap": "74077600.00", "country": "China", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -33840,11 +33658,11 @@ { "symbol": "NDAQ", "name": "Nasdaq Inc. Common Stock", - "lastsale": "$73.92", - "netchange": "-1.63", - "pctchange": "-2.158%", - "volume": "2901032", - "marketCap": "42486082088.00", + "lastsale": "$74.32", + "netchange": "0.40", + "pctchange": "0.541%", + "volume": "2969050", + "marketCap": "42715985129.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -33854,11 +33672,11 @@ { "symbol": "NDLS", "name": "Noodles & Company Class A Common Stock", - "lastsale": "$1.16", - "netchange": "-0.01", - "pctchange": "-0.855%", - "volume": "56261", - "marketCap": "52938675.00", + "lastsale": "$1.17", + "netchange": "0.01", + "pctchange": "0.862%", + "volume": "104425", + "marketCap": "53395043.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -33868,11 +33686,11 @@ { "symbol": "NDRA", "name": "ENDRA Life Sciences Inc. Common Stock", - "lastsale": "$0.2515", - "netchange": "-0.0311", - "pctchange": "-11.005%", - "volume": "1970923", - "marketCap": "4345920.00", + "lastsale": "$0.279", + "netchange": "0.0275", + "pctchange": "10.934%", + "volume": "1260713", + "marketCap": "4821120.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -33882,11 +33700,11 @@ { "symbol": "NDSN", "name": "Nordson Corporation Common Stock", - "lastsale": "$247.89", - "netchange": "-2.99", - "pctchange": "-1.192%", - "volume": "253661", - "marketCap": "14174730215.00", + "lastsale": "$249.03", + "netchange": "1.14", + "pctchange": "0.46%", + "volume": "191592", + "marketCap": "14239917163.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33896,11 +33714,11 @@ { "symbol": "NECB", "name": "NorthEast Community Bancorp Inc. Common Stock", - "lastsale": "$25.96", - "netchange": "-0.86", - "pctchange": "-3.207%", - "volume": "63358", - "marketCap": "363974828.00", + "lastsale": "$25.80", + "netchange": "-0.16", + "pctchange": "-0.616%", + "volume": "57055", + "marketCap": "361731532.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -33910,11 +33728,11 @@ { "symbol": "NEGG", "name": "Newegg Commerce Inc. Common Shares", - "lastsale": "$0.609", - "netchange": "-0.0262", - "pctchange": "-4.125%", - "volume": "376156", - "marketCap": "231671820.00", + "lastsale": "$0.6191", + "netchange": "0.0101", + "pctchange": "1.658%", + "volume": "377177", + "marketCap": "235513996.00", "country": "China", "ipoyear": "2010", "industry": "Other Specialty Stores", @@ -33924,11 +33742,11 @@ { "symbol": "NEO", "name": "NeoGenomics Inc. Common Stock", - "lastsale": "$13.59", - "netchange": "0.10", - "pctchange": "0.741%", - "volume": "700184", - "marketCap": "1741669272.00", + "lastsale": "$14.00", + "netchange": "0.41", + "pctchange": "3.017%", + "volume": "1116297", + "marketCap": "1794214114.00", "country": "United States", "ipoyear": "", "industry": "Precision Instruments", @@ -33938,11 +33756,11 @@ { "symbol": "NEOG", "name": "Neogen Corporation Common Stock", - "lastsale": "$14.28", - "netchange": "-0.29", - "pctchange": "-1.99%", - "volume": "997138", - "marketCap": "3094449411.00", + "lastsale": "$14.44", + "netchange": "0.16", + "pctchange": "1.12%", + "volume": "1190769", + "marketCap": "3129121113.00", "country": "United States", "ipoyear": "1989", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -33952,11 +33770,11 @@ { "symbol": "NEON", "name": "Neonode Inc. Common Stock", - "lastsale": "$7.28", - "netchange": "-0.38", - "pctchange": "-4.961%", - "volume": "149047", - "marketCap": "112596615.00", + "lastsale": "$7.36", + "netchange": "0.08", + "pctchange": "1.099%", + "volume": "100804", + "marketCap": "113833940.00", "country": "Sweden", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33966,11 +33784,11 @@ { "symbol": "NEOV", "name": "NeoVolta Inc. Common Stock", - "lastsale": "$3.04", - "netchange": "-0.24", - "pctchange": "-7.317%", - "volume": "82991", - "marketCap": "101067436.00", + "lastsale": "$3.48", + "netchange": "0.44", + "pctchange": "14.474%", + "volume": "703303", + "marketCap": "115695617.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33980,11 +33798,11 @@ { "symbol": "NEOVW", "name": "NeoVolta Inc. Warrant", - "lastsale": "$0.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "93", - "marketCap": "23272107.00", + "lastsale": "$0.7151", + "netchange": "0.0151", + "pctchange": "2.157%", + "volume": "4300", + "marketCap": "23774119.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33994,11 +33812,11 @@ { "symbol": "NEPH", "name": "Nephros Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "0.02", - "pctchange": "1.399%", - "volume": "4683", - "marketCap": "15289002.00", + "lastsale": "$1.4589", + "netchange": "0.0089", + "pctchange": "0.614%", + "volume": "898", + "marketCap": "15382844.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34008,11 +33826,11 @@ { "symbol": "NERV", "name": "Minerva Neurosciences Inc Common Stock", - "lastsale": "$2.395", - "netchange": "-0.035", - "pctchange": "-1.44%", - "volume": "16891", - "marketCap": "16749207.00", + "lastsale": "$2.62", + "netchange": "0.225", + "pctchange": "9.395%", + "volume": "106308", + "marketCap": "18322724.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34022,11 +33840,11 @@ { "symbol": "NESR", "name": "National Energy Services Reunited Corp Ordinary Shares", - "lastsale": "$9.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "232229", - "marketCap": "877757768.00", + "lastsale": "$9.05", + "netchange": "-0.15", + "pctchange": "-1.63%", + "volume": "62512", + "marketCap": "863446500.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -34036,11 +33854,11 @@ { "symbol": "NESRW", "name": "National Energy Services Reunited Corp Warrants", - "lastsale": "$0.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1307", - "marketCap": "81097185.00", + "lastsale": "$0.80", + "netchange": "-0.05", + "pctchange": "-5.882%", + "volume": "110", + "marketCap": "76326762.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -34050,10 +33868,10 @@ { "symbol": "NETD", "name": "Nabors Energy Transition Corp. II Class A Ordinary Shares", - "lastsale": "$10.70", - "netchange": "0.02", - "pctchange": "0.187%", - "volume": "18034", + "lastsale": "$10.69", + "netchange": "-0.01", + "pctchange": "-0.093%", + "volume": "4746", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -34064,10 +33882,10 @@ { "symbol": "NETDW", "name": "Nabors Energy Transition Corp. II Warrant", - "lastsale": "$0.1059", - "netchange": "-0.0139", - "pctchange": "-11.603%", - "volume": "200", + "lastsale": "$0.12", + "netchange": "0.0141", + "pctchange": "13.314%", + "volume": "3200", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -34078,11 +33896,11 @@ { "symbol": "NEWT", "name": "NewtekOne Inc. Common Stock", - "lastsale": "$13.08", - "netchange": "-0.27", - "pctchange": "-2.022%", - "volume": "127526", - "marketCap": "339609722.00", + "lastsale": "$12.95", + "netchange": "-0.13", + "pctchange": "-0.994%", + "volume": "168215", + "marketCap": "336234396.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34092,10 +33910,10 @@ { "symbol": "NEWTG", "name": "NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2029", - "lastsale": "$25.17", - "netchange": "-0.09", - "pctchange": "-0.356%", - "volume": "10649", + "lastsale": "$25.28", + "netchange": "0.11", + "pctchange": "0.437%", + "volume": "7009", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34106,10 +33924,10 @@ { "symbol": "NEWTH", "name": "NewtekOne Inc. 8.625% Fixed Rate Senior Notes due 2029", - "lastsale": "$25.30", - "netchange": "0.10", - "pctchange": "0.397%", - "volume": "7051", + "lastsale": "$25.372", + "netchange": "0.072", + "pctchange": "0.285%", + "volume": "1800", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34121,9 +33939,9 @@ "symbol": "NEWTI", "name": "NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028", "lastsale": "$25.35", - "netchange": "-0.002", - "pctchange": "-0.008%", - "volume": "1861", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25", "marketCap": "658188566.00", "country": "United States", "ipoyear": "", @@ -34137,7 +33955,7 @@ "lastsale": "$24.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2193", + "volume": "20", "marketCap": "638715532.00", "country": "United States", "ipoyear": "", @@ -34148,11 +33966,11 @@ { "symbol": "NEXN", "name": "Nexxen International Ltd. American Depository Shares", - "lastsale": "$7.90", - "netchange": "-0.43", - "pctchange": "-5.162%", - "volume": "46402", - "marketCap": "534203309.00", + "lastsale": "$8.13", + "netchange": "0.23", + "pctchange": "2.911%", + "volume": "43809", + "marketCap": "549756063.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -34162,11 +33980,11 @@ { "symbol": "NEXT", "name": "NextDecade Corporation Common Stock", - "lastsale": "$5.84", - "netchange": "-0.01", - "pctchange": "-0.171%", - "volume": "1434336", - "marketCap": "1515329754.00", + "lastsale": "$5.39", + "netchange": "-0.45", + "pctchange": "-7.705%", + "volume": "2032958", + "marketCap": "1398566331.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", @@ -34176,11 +33994,11 @@ { "symbol": "NFBK", "name": "Northfield Bancorp Inc. Common Stock (Delaware)", - "lastsale": "$11.77", - "netchange": "-0.12", - "pctchange": "-1.009%", - "volume": "152387", - "marketCap": "508301598.00", + "lastsale": "$11.68", + "netchange": "-0.09", + "pctchange": "-0.765%", + "volume": "115198", + "marketCap": "504414839.00", "country": "United States", "ipoyear": "2007", "industry": "Savings Institutions", @@ -34190,11 +34008,11 @@ { "symbol": "NFE", "name": "New Fortress Energy Inc. Class A Common Stock", - "lastsale": "$8.41", - "netchange": "-0.24", - "pctchange": "-2.775%", - "volume": "3035210", - "marketCap": "1724613865.00", + "lastsale": "$8.00", + "netchange": "-0.41", + "pctchange": "-4.875%", + "volume": "7752621", + "marketCap": "1640536376.00", "country": "United States", "ipoyear": "2019", "industry": "Oil/Gas Transmission", @@ -34204,11 +34022,11 @@ { "symbol": "NFLX", "name": "Netflix Inc. Common Stock", - "lastsale": "$756.03", - "netchange": "2.29", - "pctchange": "0.304%", - "volume": "3052691", - "marketCap": "323171157927.00", + "lastsale": "$756.10", + "netchange": "0.07", + "pctchange": "0.009%", + "volume": "2995824", + "marketCap": "323201079995.00", "country": "United States", "ipoyear": "2002", "industry": "Consumer Electronics/Video Chains", @@ -34218,11 +34036,11 @@ { "symbol": "NGNE", "name": "Neurogene Inc. Common Stock ", - "lastsale": "$44.01", - "netchange": "0.27", - "pctchange": "0.617%", - "volume": "107270", - "marketCap": "571848908.00", + "lastsale": "$46.07", + "netchange": "2.06", + "pctchange": "4.681%", + "volume": "91502", + "marketCap": "598615751.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34232,11 +34050,11 @@ { "symbol": "NHTC", "name": "Natural Health Trends Corp. Common Stock", - "lastsale": "$5.99", - "netchange": "0.08", - "pctchange": "1.354%", - "volume": "4523", - "marketCap": "68985470.00", + "lastsale": "$5.9999", + "netchange": "0.0099", + "pctchange": "0.165%", + "volume": "7184", + "marketCap": "69077299.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -34246,11 +34064,11 @@ { "symbol": "NICE", "name": "NICE Ltd American Depositary Shares", - "lastsale": "$173.70", - "netchange": "-4.84", - "pctchange": "-2.711%", - "volume": "432297", - "marketCap": "10920635205.00", + "lastsale": "$171.91", + "netchange": "-1.79", + "pctchange": "-1.031%", + "volume": "487889", + "marketCap": "10808096708.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34261,9 +34079,9 @@ "symbol": "NIOBW", "name": "NioCorp Developments Ltd. Warrant", "lastsale": "$0.13", - "netchange": "0.0125", - "pctchange": "10.638%", - "volume": "25516", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "70", "marketCap": "4925700.00", "country": "United States", "ipoyear": "", @@ -34274,11 +34092,11 @@ { "symbol": "NIPG", "name": "NIP Group Inc. American Depositary Shares", - "lastsale": "$7.03", - "netchange": "-0.11", - "pctchange": "-1.541%", - "volume": "29012", - "marketCap": "394071248.00", + "lastsale": "$7.08", + "netchange": "0.05", + "pctchange": "0.711%", + "volume": "24827", + "marketCap": "396874030.00", "country": "Sweden", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -34288,11 +34106,11 @@ { "symbol": "NISN", "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares", - "lastsale": "$8.43", - "netchange": "-1.14", - "pctchange": "-11.912%", - "volume": "95402", - "marketCap": "33868334.00", + "lastsale": "$7.81", + "netchange": "-0.62", + "pctchange": "-7.355%", + "volume": "133611", + "marketCap": "31377425.00", "country": "China", "ipoyear": "2016", "industry": "Metal Fabrications", @@ -34302,11 +34120,11 @@ { "symbol": "NITO", "name": "N2OFF Inc. Common Stock", - "lastsale": "$0.245", - "netchange": "-0.022", - "pctchange": "-8.24%", - "volume": "725473", - "marketCap": "1019784.00", + "lastsale": "$0.2432", + "netchange": "-0.0018", + "pctchange": "-0.735%", + "volume": "322112", + "marketCap": "1012292.00", "country": "Israel", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -34316,11 +34134,11 @@ { "symbol": "NIU", "name": "Niu Technologies American Depositary Shares", - "lastsale": "$2.30", - "netchange": "-0.04", - "pctchange": "-1.709%", - "volume": "374252", - "marketCap": "178384585.00", + "lastsale": "$2.31", + "netchange": "0.01", + "pctchange": "0.435%", + "volume": "271616", + "marketCap": "179160170.00", "country": "China", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -34330,11 +34148,11 @@ { "symbol": "NIVF", "name": "NewGenIvf Group Limited Class A Ordinary Shares", - "lastsale": "$0.8119", - "netchange": "-0.0251", - "pctchange": "-2.999%", - "volume": "91274", - "marketCap": "8240286.00", + "lastsale": "$0.741", + "netchange": "-0.0709", + "pctchange": "-8.733%", + "volume": "109658", + "marketCap": "7520695.00", "country": "Singapore", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -34344,11 +34162,11 @@ { "symbol": "NIVFW", "name": "NewGenIvf Group Limited Warrants", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1000", - "marketCap": "202988.00", + "lastsale": "$0.035", + "netchange": "0.015", + "pctchange": "75.00%", + "volume": "1359", + "marketCap": "355229.00", "country": "Singapore", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -34358,11 +34176,11 @@ { "symbol": "NIXX", "name": "Nixxy Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "0.15", - "pctchange": "5.455%", - "volume": "437670", - "marketCap": "9597788.00", + "lastsale": "$2.91", + "netchange": "0.01", + "pctchange": "0.345%", + "volume": "687648", + "marketCap": "9630884.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34372,11 +34190,11 @@ { "symbol": "NIXXW", "name": "Nixxy Inc. Warrant", - "lastsale": "$0.0161", - "netchange": "0.0034", - "pctchange": "26.772%", - "volume": "4271", - "marketCap": "53284.00", + "lastsale": "$0.0156", + "netchange": "-0.0006", + "pctchange": "-3.704%", + "volume": "10752", + "marketCap": "51629.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34386,11 +34204,11 @@ { "symbol": "NKGN", "name": "NKGen Biotech Inc. Common Stock", - "lastsale": "$0.2757", - "netchange": "-0.0113", - "pctchange": "-3.937%", - "volume": "363680", - "marketCap": "9749407.00", + "lastsale": "$0.2672", + "netchange": "-0.0085", + "pctchange": "-3.083%", + "volume": "634751", + "marketCap": "9448827.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34400,11 +34218,11 @@ { "symbol": "NKGNW", "name": "NKGen Biotech Inc. Warrants", - "lastsale": "$0.0315", - "netchange": "-0.0054", - "pctchange": "-14.634%", - "volume": "322", - "marketCap": "1113915.00", + "lastsale": "$0.0251", + "netchange": "-0.0064", + "pctchange": "-20.317%", + "volume": "316", + "marketCap": "887596.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34414,11 +34232,11 @@ { "symbol": "NKLA", "name": "Nikola Corporation Common Stock", - "lastsale": "$3.93", - "netchange": "-0.30", - "pctchange": "-7.092%", - "volume": "6467322", - "marketCap": "198846886.00", + "lastsale": "$3.755", + "netchange": "-0.175", + "pctchange": "-4.453%", + "volume": "4689146", + "marketCap": "189992381.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -34428,11 +34246,11 @@ { "symbol": "NKSH", "name": "National Bankshares Inc. Common Stock", - "lastsale": "$28.58", - "netchange": "-1.50", - "pctchange": "-4.987%", - "volume": "8143", - "marketCap": "181809755.00", + "lastsale": "$29.27", + "netchange": "0.69", + "pctchange": "2.414%", + "volume": "10262", + "marketCap": "186199144.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34442,11 +34260,11 @@ { "symbol": "NKTR", "name": "Nektar Therapeutics Common Stock", - "lastsale": "$1.19", - "netchange": "-0.06", - "pctchange": "-4.80%", - "volume": "1187783", - "marketCap": "219054580.00", + "lastsale": "$1.23", + "netchange": "0.04", + "pctchange": "3.361%", + "volume": "842089", + "marketCap": "226417759.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34456,11 +34274,11 @@ { "symbol": "NKTX", "name": "Nkarta Inc. Common Stock", - "lastsale": "$3.08", - "netchange": "-0.25", - "pctchange": "-7.508%", - "volume": "823584", - "marketCap": "217320962.00", + "lastsale": "$3.19", + "netchange": "0.11", + "pctchange": "3.571%", + "volume": "501063", + "marketCap": "225082425.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34470,39 +34288,25 @@ { "symbol": "NLSP", "name": "NLS Pharmaceutics Ltd. Ordinary Shares", - "lastsale": "$3.63", - "netchange": "-0.23", - "pctchange": "-5.959%", - "volume": "6934", - "marketCap": "4254179.00", + "lastsale": "$3.60", + "netchange": "-0.03", + "pctchange": "-0.826%", + "volume": "10693", + "marketCap": "4219020.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/nlsp" }, - { - "symbol": "NLSPW", - "name": "NLS Pharmaceutics Ltd. Warrant", - "lastsale": "$0.0147", - "netchange": "-0.0006", - "pctchange": "-3.922%", - "volume": "2276", - "marketCap": "17228.00", - "country": "Switzerland", - "ipoyear": "2021", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", - "url": "/market-activity/stocks/nlspw" - }, { "symbol": "NMFC", "name": "New Mountain Finance Corporation Common Stock", - "lastsale": "$11.43", - "netchange": "0.10", - "pctchange": "0.883%", - "volume": "1274320", - "marketCap": "1232741673.00", + "lastsale": "$11.10", + "netchange": "-0.33", + "pctchange": "-2.887%", + "volume": "901160", + "marketCap": "1197150707.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -34512,11 +34316,11 @@ { "symbol": "NMFCZ", "name": "New Mountain Finance Corporation 8.250% Notes due 2028", - "lastsale": "$25.61", - "netchange": "-0.34", - "pctchange": "-1.31%", - "volume": "46084", - "marketCap": "2762074738.00", + "lastsale": "$25.42", + "netchange": "0.3256", + "pctchange": "1.298%", + "volume": "22689", + "marketCap": "2741582969.00", "country": "United States", "ipoyear": "", "industry": "", @@ -34526,11 +34330,11 @@ { "symbol": "NMHI", "name": "Nature's Miracle Holding Inc. Common Stock", - "lastsale": "$0.0986", - "netchange": "-0.0158", - "pctchange": "-13.811%", - "volume": "769827", - "marketCap": "3119384.00", + "lastsale": "$0.113", + "netchange": "0.0144", + "pctchange": "14.604%", + "volume": "32909701", + "marketCap": "3574953.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34540,11 +34344,11 @@ { "symbol": "NMHIW", "name": "Nature's Miracle Holding Inc. Warrants", - "lastsale": "$0.02", - "netchange": "-0.0012", - "pctchange": "-5.66%", - "volume": "4000", - "marketCap": "632735.00", + "lastsale": "$0.0119", + "netchange": "-0.0081", + "pctchange": "-40.50%", + "volume": "27020", + "marketCap": "376477.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34554,11 +34358,11 @@ { "symbol": "NMIH", "name": "NMI Holdings Inc. Common Stock", - "lastsale": "$38.68", - "netchange": "-0.49", - "pctchange": "-1.251%", - "volume": "370967", - "marketCap": "3081738179.00", + "lastsale": "$36.79", + "netchange": "-1.89", + "pctchange": "-4.886%", + "volume": "749452", + "marketCap": "2931156867.00", "country": "United States", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -34568,11 +34372,11 @@ { "symbol": "NMRA", "name": "Neumora Therapeutics Inc. Common Stock", - "lastsale": "$11.45", - "netchange": "-0.76", - "pctchange": "-6.224%", - "volume": "966272", - "marketCap": "1832317692.00", + "lastsale": "$11.17", + "netchange": "-0.28", + "pctchange": "-2.445%", + "volume": "1250472", + "marketCap": "1787509923.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34582,11 +34386,11 @@ { "symbol": "NMRK", "name": "Newmark Group Inc. Class A Common Stock", - "lastsale": "$14.99", - "netchange": "-0.05", - "pctchange": "-0.332%", - "volume": "959079", - "marketCap": "2575944648.00", + "lastsale": "$14.63", + "netchange": "-0.36", + "pctchange": "-2.402%", + "volume": "957557", + "marketCap": "2514080734.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -34596,11 +34400,11 @@ { "symbol": "NMTC", "name": "NeuroOne Medical Technologies Corporation Common Stock", - "lastsale": "$0.97", - "netchange": "-0.015", - "pctchange": "-1.523%", - "volume": "154957", - "marketCap": "29887524.00", + "lastsale": "$0.94", + "netchange": "-0.03", + "pctchange": "-3.093%", + "volume": "286902", + "marketCap": "28963167.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34610,11 +34414,11 @@ { "symbol": "NN", "name": "NextNav Inc. Common Stock", - "lastsale": "$11.62", - "netchange": "-0.19", - "pctchange": "-1.609%", - "volume": "987748", - "marketCap": "1467839574.00", + "lastsale": "$11.95", + "netchange": "0.33", + "pctchange": "2.84%", + "volume": "609003", + "marketCap": "1509525207.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34624,11 +34428,11 @@ { "symbol": "NNAVW", "name": "NextNav Inc. Warrant", - "lastsale": "$4.47", - "netchange": "0.22", - "pctchange": "5.176%", - "volume": "5866", - "marketCap": "564650851.00", + "lastsale": "$4.68", + "netchange": "0.21", + "pctchange": "4.698%", + "volume": "31604", + "marketCap": "591178073.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34638,11 +34442,11 @@ { "symbol": "NNBR", "name": "NN Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "-0.77", - "pctchange": "-19.643%", - "volume": "205531", - "marketCap": "157651398.00", + "lastsale": "$3.165", + "netchange": "0.015", + "pctchange": "0.476%", + "volume": "85400", + "marketCap": "158402119.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -34652,11 +34456,11 @@ { "symbol": "NNDM", "name": "Nano Dimension Ltd. American Depositary Shares", - "lastsale": "$2.17", - "netchange": "-0.06", - "pctchange": "-2.691%", - "volume": "817613", - "marketCap": "475746080.00", + "lastsale": "$2.18", + "netchange": "0.01", + "pctchange": "0.461%", + "volume": "892781", + "marketCap": "477938459.00", "country": "Israel", "ipoyear": "", "industry": "Electrical Products", @@ -34666,11 +34470,11 @@ { "symbol": "NNE", "name": "Nano Nuclear Energy Inc. Common Stock", - "lastsale": "$19.56", - "netchange": "-0.78", - "pctchange": "-3.835%", - "volume": "3255304", - "marketCap": "589297088.00", + "lastsale": "$19.26", + "netchange": "-0.30", + "pctchange": "-1.534%", + "volume": "3740190", + "marketCap": "580258789.00", "country": "United States", "ipoyear": "2024", "industry": "Electric Utilities: Central", @@ -34680,11 +34484,11 @@ { "symbol": "NNOX", "name": "NANO-X IMAGING LTD Ordinary Shares", - "lastsale": "$5.67", - "netchange": "-0.18", - "pctchange": "-3.077%", - "volume": "922495", - "marketCap": "327604821.00", + "lastsale": "$5.77", + "netchange": "0.10", + "pctchange": "1.764%", + "volume": "372783", + "marketCap": "333382684.00", "country": "Israel", "ipoyear": "2020", "industry": "Medical Electronics", @@ -34694,11 +34498,11 @@ { "symbol": "NODK", "name": "NI Holdings Inc. Common Stock", - "lastsale": "$15.70", - "netchange": "-0.15", - "pctchange": "-0.946%", - "volume": "10234", - "marketCap": "324183679.00", + "lastsale": "$15.60", + "netchange": "-0.10", + "pctchange": "-0.637%", + "volume": "8762", + "marketCap": "322118815.00", "country": "United States", "ipoyear": "2017", "industry": "Property-Casualty Insurers", @@ -34708,11 +34512,11 @@ { "symbol": "NOTV", "name": "Inotiv Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "-0.05", - "pctchange": "-2.747%", - "volume": "125653", - "marketCap": "46027009.00", + "lastsale": "$1.78", + "netchange": "0.01", + "pctchange": "0.565%", + "volume": "35393", + "marketCap": "46287049.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -34722,38 +34526,24 @@ { "symbol": "NOVT", "name": "Novanta Inc. Common Stock", - "lastsale": "$170.24", - "netchange": "-3.41", - "pctchange": "-1.964%", - "volume": "209348", - "marketCap": "6112315005.00", + "lastsale": "$174.22", + "netchange": "3.98", + "pctchange": "2.338%", + "volume": "213634", + "marketCap": "6255213347.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", "sector": "Miscellaneous", "url": "/market-activity/stocks/novt" }, - { - "symbol": "NPAB", - "name": "New Providence Acquisition Corp. II Class A Common Stock", - "lastsale": "$11.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "97", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/npab" - }, { "symbol": "NPABU", "name": "New Providence Acquisition Corp. II Unit", "lastsale": "$12.40", - "netchange": "-0.10", - "pctchange": "-0.80%", - "volume": "831", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "57", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -34764,11 +34554,11 @@ { "symbol": "NPCE", "name": "Neuropace Inc. Common Stock", - "lastsale": "$6.45", - "netchange": "-0.48", - "pctchange": "-6.926%", - "volume": "24888", - "marketCap": "188320553.00", + "lastsale": "$6.29", + "netchange": "-0.16", + "pctchange": "-2.481%", + "volume": "15194", + "marketCap": "183649036.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -34778,11 +34568,11 @@ { "symbol": "NRBO", "name": "NeuroBo Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.57", - "netchange": "-0.08", - "pctchange": "-3.019%", - "volume": "11834", - "marketCap": "21740134.00", + "lastsale": "$2.67", + "netchange": "0.10", + "pctchange": "3.891%", + "volume": "63199", + "marketCap": "22586053.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34792,11 +34582,11 @@ { "symbol": "NRC", "name": "National Research Corporation Common Stock (Delaware)", - "lastsale": "$18.13", - "netchange": "0.22", - "pctchange": "1.228%", - "volume": "89985", - "marketCap": "432785889.00", + "lastsale": "$18.16", + "netchange": "0.03", + "pctchange": "0.165%", + "volume": "123640", + "marketCap": "433502027.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -34806,11 +34596,11 @@ { "symbol": "NRDS", "name": "NerdWallet Inc. Class A Common Stock", - "lastsale": "$14.69", - "netchange": "-0.37", - "pctchange": "-2.457%", - "volume": "1687073", - "marketCap": "1078816956.00", + "lastsale": "$14.51", + "netchange": "-0.18", + "pctchange": "-1.225%", + "volume": "1124874", + "marketCap": "1065597960.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34820,11 +34610,11 @@ { "symbol": "NRIM", "name": "Northrim BanCorp Inc Common Stock", - "lastsale": "$65.27", - "netchange": "-1.07", - "pctchange": "-1.613%", - "volume": "18467", - "marketCap": "359111820.00", + "lastsale": "$65.03", + "netchange": "-0.24", + "pctchange": "-0.368%", + "volume": "17230", + "marketCap": "357791353.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -34834,11 +34624,11 @@ { "symbol": "NRIX", "name": "Nurix Therapeutics Inc. Common stock", - "lastsale": "$24.58", - "netchange": "0.51", - "pctchange": "2.119%", - "volume": "682787", - "marketCap": "1741155812.00", + "lastsale": "$24.47", + "netchange": "-0.11", + "pctchange": "-0.448%", + "volume": "618504", + "marketCap": "1733363821.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34848,11 +34638,11 @@ { "symbol": "NRSN", "name": "NeuroSense Therapeutics Ltd. Ordinary Shares", - "lastsale": "$1.25", - "netchange": "-0.05", - "pctchange": "-3.846%", - "volume": "361975", - "marketCap": "24337500.00", + "lastsale": "$1.2699", + "netchange": "0.0199", + "pctchange": "1.592%", + "volume": "492402", + "marketCap": "24724953.00", "country": "Israel", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34876,11 +34666,11 @@ { "symbol": "NRXP", "name": "NRX Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "-0.06", - "pctchange": "-4.196%", - "volume": "253700", - "marketCap": "14925729.00", + "lastsale": "$1.385", + "netchange": "0.015", + "pctchange": "1.095%", + "volume": "25664", + "marketCap": "15089150.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34904,11 +34694,11 @@ { "symbol": "NSIT", "name": "Insight Enterprises Inc. Common Stock", - "lastsale": "$174.92", - "netchange": "-28.97", - "pctchange": "-14.209%", - "volume": "701870", - "marketCap": "5699983002.00", + "lastsale": "$172.21", + "netchange": "-2.71", + "pctchange": "-1.549%", + "volume": "562149", + "marketCap": "5611674324.00", "country": "United States", "ipoyear": "1995", "industry": "Catalog/Specialty Distribution", @@ -34918,11 +34708,11 @@ { "symbol": "NSPR", "name": "InspireMD Inc. Common Stock", - "lastsale": "$2.4798", - "netchange": "-0.0002", - "pctchange": "-0.008%", - "volume": "5708", - "marketCap": "63747403.00", + "lastsale": "$2.48", + "netchange": "0.0002", + "pctchange": "0.008%", + "volume": "68658", + "marketCap": "63752544.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34932,11 +34722,11 @@ { "symbol": "NSSC", "name": "NAPCO Security Technologies Inc. Common Stock", - "lastsale": "$38.48", - "netchange": "-0.68", - "pctchange": "-1.736%", - "volume": "551757", - "marketCap": "1418929644.00", + "lastsale": "$38.59", + "netchange": "0.11", + "pctchange": "0.286%", + "volume": "704330", + "marketCap": "1422985836.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34946,11 +34736,11 @@ { "symbol": "NSTS", "name": "NSTS Bancorp Inc. Common Stock", - "lastsale": "$11.19", - "netchange": "0.17", - "pctchange": "1.543%", - "volume": "6581", - "marketCap": "59147800.00", + "lastsale": "$11.18", + "netchange": "-0.01", + "pctchange": "-0.089%", + "volume": "3673", + "marketCap": "59094942.00", "country": "United States", "ipoyear": "2022", "industry": "Savings Institutions", @@ -34960,11 +34750,11 @@ { "symbol": "NSYS", "name": "Nortech Systems Incorporated Common Stock", - "lastsale": "$11.71", - "netchange": "-0.3444", - "pctchange": "-2.857%", - "volume": "1548", - "marketCap": "32345093.00", + "lastsale": "$11.96", + "netchange": "0.25", + "pctchange": "2.135%", + "volume": "3514", + "marketCap": "33035637.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34974,11 +34764,11 @@ { "symbol": "NTAP", "name": "NetApp Inc. Common Stock", - "lastsale": "$115.31", - "netchange": "-3.45", - "pctchange": "-2.905%", - "volume": "1630229", - "marketCap": "23613491869.00", + "lastsale": "$116.10", + "netchange": "0.79", + "pctchange": "0.685%", + "volume": "1901456", + "marketCap": "23775270193.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -34988,11 +34778,11 @@ { "symbol": "NTCT", "name": "NetScout Systems Inc. Common Stock", - "lastsale": "$21.03", - "netchange": "-0.23", - "pctchange": "-1.082%", - "volume": "343652", - "marketCap": "1499813839.00", + "lastsale": "$20.46", + "netchange": "-0.57", + "pctchange": "-2.71%", + "volume": "456208", + "marketCap": "1459162679.00", "country": "United States", "ipoyear": "1999", "industry": "EDP Services", @@ -35002,11 +34792,11 @@ { "symbol": "NTES", "name": "NetEase Inc. American Depositary Shares", - "lastsale": "$80.51", - "netchange": "-0.19", - "pctchange": "-0.235%", - "volume": "1011901", - "marketCap": "51700030120.00", + "lastsale": "$79.12", + "netchange": "-1.39", + "pctchange": "-1.726%", + "volume": "932400", + "marketCap": "50807432407.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35016,11 +34806,11 @@ { "symbol": "NTGR", "name": "NETGEAR Inc. Common Stock", - "lastsale": "$21.92", - "netchange": "1.24", - "pctchange": "5.996%", - "volume": "468315", - "marketCap": "628637564.00", + "lastsale": "$22.78", + "netchange": "0.86", + "pctchange": "3.923%", + "volume": "589136", + "marketCap": "653301264.00", "country": "United States", "ipoyear": "2003", "industry": "Telecommunications Equipment", @@ -35030,11 +34820,11 @@ { "symbol": "NTIC", "name": "Northern Technologies International Corporation Common Stock", - "lastsale": "$12.71", - "netchange": "-0.10", - "pctchange": "-0.781%", - "volume": "8317", - "marketCap": "119996724.00", + "lastsale": "$12.85", + "netchange": "0.14", + "pctchange": "1.101%", + "volume": "6370", + "marketCap": "121318482.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -35044,11 +34834,11 @@ { "symbol": "NTLA", "name": "Intellia Therapeutics Inc. Common Stock", - "lastsale": "$14.22", - "netchange": "-0.11", - "pctchange": "-0.768%", - "volume": "2598346", - "marketCap": "1444456053.00", + "lastsale": "$14.81", + "netchange": "0.59", + "pctchange": "4.149%", + "volume": "1797230", + "marketCap": "1504387774.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -35058,11 +34848,11 @@ { "symbol": "NTNX", "name": "Nutanix Inc. Class A Common Stock", - "lastsale": "$62.10", - "netchange": "-2.02", - "pctchange": "-3.15%", - "volume": "1151187", - "marketCap": "16469829330.00", + "lastsale": "$62.55", + "netchange": "0.45", + "pctchange": "0.725%", + "volume": "1252793", + "marketCap": "16589175920.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -35072,11 +34862,11 @@ { "symbol": "NTRA", "name": "Natera Inc. Common Stock", - "lastsale": "$120.96", - "netchange": "-5.77", - "pctchange": "-4.553%", - "volume": "985890", - "marketCap": "14960506015.00", + "lastsale": "$124.16", + "netchange": "3.20", + "pctchange": "2.646%", + "volume": "1272199", + "marketCap": "15356286597.00", "country": "United States", "ipoyear": "2015", "industry": "Medical Specialities", @@ -35086,11 +34876,11 @@ { "symbol": "NTRB", "name": "Nutriband Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "0.02", - "pctchange": "0.324%", - "volume": "14466", - "marketCap": "68685385.00", + "lastsale": "$5.93", + "netchange": "-0.26", + "pctchange": "-4.20%", + "volume": "4430", + "marketCap": "65800377.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -35114,11 +34904,11 @@ { "symbol": "NTRP", "name": "NextTrip Inc. Common Stock", - "lastsale": "$1.86", - "netchange": "-0.29", - "pctchange": "-13.488%", - "volume": "36043", - "marketCap": "2643854.00", + "lastsale": "$1.85", + "netchange": "-0.01", + "pctchange": "-0.538%", + "volume": "7867", + "marketCap": "2629640.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -35128,11 +34918,11 @@ { "symbol": "NTRS", "name": "Northern Trust Corporation Common Stock", - "lastsale": "$100.52", - "netchange": "-0.94", - "pctchange": "-0.926%", - "volume": "904605", - "marketCap": "19924921911.00", + "lastsale": "$99.93", + "netchange": "-0.59", + "pctchange": "-0.587%", + "volume": "1072059", + "marketCap": "19807973006.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35142,11 +34932,11 @@ { "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": "$22.15", - "netchange": "-0.40", - "pctchange": "-1.774%", - "volume": "74952", - "marketCap": "4390539398.00", + "lastsale": "$22.18", + "netchange": "0.03", + "pctchange": "0.135%", + "volume": "22449", + "marketCap": "4396485953.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35156,25 +34946,39 @@ { "symbol": "NTWK", "name": "NetSol Technologies Inc. Common Stock", - "lastsale": "$2.97", - "netchange": "-0.12", - "pctchange": "-3.883%", - "volume": "18564", - "marketCap": "33949746.00", + "lastsale": "$3.03", + "netchange": "0.06", + "pctchange": "2.02%", + "volume": "16412", + "marketCap": "34635600.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/ntwk" }, + { + "symbol": "NTWOU", + "name": "Newbury Street II Acquisition Corp Unit", + "lastsale": "$9.96", + "netchange": "-0.04", + "pctchange": "-0.40%", + "volume": "8867621", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/ntwou" + }, { "symbol": "NUKK", "name": "Nukkleus Inc. Common Stock", - "lastsale": "$2.222", - "netchange": "-0.238", - "pctchange": "-9.675%", - "volume": "135101", - "marketCap": "4663969.00", + "lastsale": "$2.27", + "netchange": "0.048", + "pctchange": "2.16%", + "volume": "48409", + "marketCap": "4764721.00", "country": "China", "ipoyear": "2020", "industry": "Professional Services", @@ -35184,11 +34988,11 @@ { "symbol": "NUKKW", "name": "Nukkleus Inc. Warrants", - "lastsale": "$0.01", - "netchange": "-0.0089", - "pctchange": "-47.09%", - "volume": "10570", - "marketCap": "20990.00", + "lastsale": "$0.0097", + "netchange": "-0.0003", + "pctchange": "-3.00%", + "volume": "1800", + "marketCap": "20360.00", "country": "China", "ipoyear": "2020", "industry": "Professional Services", @@ -35198,11 +35002,11 @@ { "symbol": "NURO", "name": "NeuroMetrix Inc. Common Stock", - "lastsale": "$4.0146", - "netchange": "-0.0154", - "pctchange": "-0.382%", - "volume": "6696", - "marketCap": "8133074.00", + "lastsale": "$4.00", + "netchange": "-0.0146", + "pctchange": "-0.364%", + "volume": "49164", + "marketCap": "8103496.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -35212,11 +35016,11 @@ { "symbol": "NUTX", "name": "Nutex Health Inc. Common Stock", - "lastsale": "$22.29", - "netchange": "-1.25", - "pctchange": "-5.31%", - "volume": "49815", - "marketCap": "112914654.00", + "lastsale": "$22.60", + "netchange": "0.31", + "pctchange": "1.391%", + "volume": "46727", + "marketCap": "114485023.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -35226,11 +35030,11 @@ { "symbol": "NUVL", "name": "Nuvalent Inc. Class A Common Stock", - "lastsale": "$88.49", - "netchange": "-1.75", - "pctchange": "-1.939%", - "volume": "806758", - "marketCap": "5733939889.00", + "lastsale": "$89.22", + "netchange": "0.73", + "pctchange": "0.825%", + "volume": "755736", + "marketCap": "5781242140.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35240,11 +35044,11 @@ { "symbol": "NUWE", "name": "Nuwellis Inc. Common Stock", - "lastsale": "$1.72", - "netchange": "-0.23", - "pctchange": "-11.795%", - "volume": "154039", - "marketCap": "3216400.00", + "lastsale": "$1.36", + "netchange": "-0.36", + "pctchange": "-20.93%", + "volume": "3752738", + "marketCap": "2543200.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35254,24 +35058,38 @@ { "symbol": "NVA", "name": "Nova Minerals Limited American Depositary Shares", - "lastsale": "$9.92", - "netchange": "0.28", - "pctchange": "2.905%", - "volume": "31133", - "marketCap": "44960228.00", + "lastsale": "$9.475", + "netchange": "-0.445", + "pctchange": "-4.486%", + "volume": "80584", + "marketCap": "42943362.00", "country": "Australia", "ipoyear": "2024", "industry": "Precious Metals", "sector": "Basic Materials", "url": "/market-activity/stocks/nva" }, + { + "symbol": "NVAC", + "name": "NorthView Acquisition Corporation Common Stock", + "lastsale": "$11.70", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Medical/Dental Instruments", + "sector": "Health Care", + "url": "/market-activity/stocks/nvac" + }, { "symbol": "NVAWW", "name": "Nova Minerals Limited Warrant", - "lastsale": "$2.21", - "netchange": "-0.49", - "pctchange": "-18.148%", - "volume": "8094", + "lastsale": "$2.24", + "netchange": "0.03", + "pctchange": "1.357%", + "volume": "2461", "marketCap": "0.00", "country": "Australia", "ipoyear": "2024", @@ -35282,11 +35100,11 @@ { "symbol": "NVAX", "name": "Novavax Inc. Common Stock", - "lastsale": "$9.61", - "netchange": "-0.23", - "pctchange": "-2.337%", - "volume": "3553513", - "marketCap": "1538499871.00", + "lastsale": "$9.35", + "netchange": "-0.26", + "pctchange": "-2.706%", + "volume": "4421707", + "marketCap": "1496875525.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -35296,11 +35114,11 @@ { "symbol": "NVCR", "name": "NovoCure Limited Ordinary Shares", - "lastsale": "$15.18", - "netchange": "-1.81", - "pctchange": "-10.653%", - "volume": "1231649", - "marketCap": "1642741498.00", + "lastsale": "$16.18", + "netchange": "1.00", + "pctchange": "6.588%", + "volume": "862001", + "marketCap": "1750699202.00", "country": "Jersey", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -35310,11 +35128,11 @@ { "symbol": "NVCT", "name": "Nuvectis Pharma Inc. Common Stock", - "lastsale": "$7.47", - "netchange": "-0.42", - "pctchange": "-5.323%", - "volume": "106852", - "marketCap": "139335579.00", + "lastsale": "$6.41", + "netchange": "-1.06", + "pctchange": "-14.19%", + "volume": "205617", + "marketCap": "119563730.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35324,11 +35142,11 @@ { "symbol": "NVDA", "name": "NVIDIA Corporation Common Stock", - "lastsale": "$132.76", - "netchange": "-6.575", - "pctchange": "-4.719%", - "volume": "269148214", - "marketCap": "3256602800000.00", + "lastsale": "$135.40", + "netchange": "2.64", + "pctchange": "1.989%", + "volume": "202057790", + "marketCap": "3321362000000.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -35338,11 +35156,11 @@ { "symbol": "NVEC", "name": "NVE Corporation Common Stock", - "lastsale": "$75.37", - "netchange": "-1.43", - "pctchange": "-1.862%", - "volume": "10035", - "marketCap": "364340087.00", + "lastsale": "$75.92", + "netchange": "0.55", + "pctchange": "0.73%", + "volume": "11455", + "marketCap": "366998798.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35352,11 +35170,11 @@ { "symbol": "NVEE", "name": "NV5 Global Inc. Common Stock", - "lastsale": "$22.85", - "netchange": "-0.65", - "pctchange": "-2.766%", - "volume": "379630", - "marketCap": "1488046931.00", + "lastsale": "$22.97", + "netchange": "0.12", + "pctchange": "0.525%", + "volume": "303923", + "marketCap": "1495861620.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -35367,9 +35185,9 @@ "symbol": "NVEI", "name": "Nuvei Corporation Subordinate Voting Shares", "lastsale": "$33.65", - "netchange": "-0.07", - "pctchange": "-0.208%", - "volume": "690908", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "730508", "marketCap": "4771056972.00", "country": "Canada", "ipoyear": "", @@ -35380,11 +35198,11 @@ { "symbol": "NVFY", "name": "Nova Lifestyle Inc. Common Stock", - "lastsale": "$1.09", - "netchange": "-0.0502", - "pctchange": "-4.403%", - "volume": "31172", - "marketCap": "3362361.00", + "lastsale": "$1.05", + "netchange": "-0.04", + "pctchange": "-3.67%", + "volume": "19310", + "marketCap": "3238972.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -35394,11 +35212,11 @@ { "symbol": "NVMI", "name": "Nova Ltd. Ordinary Shares", - "lastsale": "$185.30", - "netchange": "-12.28", - "pctchange": "-6.215%", - "volume": "182802", - "marketCap": "5376263996.00", + "lastsale": "$184.99", + "netchange": "-0.31", + "pctchange": "-0.167%", + "volume": "118409", + "marketCap": "5367269707.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -35408,11 +35226,11 @@ { "symbol": "NVNI", "name": "Nvni Group Limited Ordinary Shares", - "lastsale": "$0.85", - "netchange": "0.0002", - "pctchange": "0.024%", - "volume": "3571", - "marketCap": "24136549.00", + "lastsale": "$0.878", + "netchange": "0.028", + "pctchange": "3.294%", + "volume": "2906", + "marketCap": "24931635.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35423,9 +35241,9 @@ "symbol": "NVNIW", "name": "Nvni Group Limited Warrants", "lastsale": "$0.0203", - "netchange": "0.0063", - "pctchange": "45.00%", - "volume": "1596", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1643", "marketCap": "576438.00", "country": "Cayman Islands", "ipoyear": "", @@ -35436,11 +35254,11 @@ { "symbol": "NVNO", "name": "enVVeno Medical Corporation Common Stock", - "lastsale": "$3.37", - "netchange": "0.06", - "pctchange": "1.813%", - "volume": "92455", - "marketCap": "44922100.00", + "lastsale": "$3.35", + "netchange": "-0.02", + "pctchange": "-0.593%", + "volume": "74749", + "marketCap": "44655500.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -35450,11 +35268,11 @@ { "symbol": "NVOS", "name": "Novo Integrated Sciences Inc. Common Stock", - "lastsale": "$0.1843", - "netchange": "-0.0057", - "pctchange": "-3.00%", - "volume": "449275", - "marketCap": "3511749.00", + "lastsale": "$0.1769", + "netchange": "-0.0074", + "pctchange": "-4.015%", + "volume": "569376", + "marketCap": "3370745.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -35464,11 +35282,11 @@ { "symbol": "NVTS", "name": "Navitas Semiconductor Corporation Common Stock", - "lastsale": "$2.47", - "netchange": "-0.20", - "pctchange": "-7.491%", - "volume": "2962061", - "marketCap": "453140484.00", + "lastsale": "$2.58", + "netchange": "0.11", + "pctchange": "4.453%", + "volume": "1985619", + "marketCap": "473320830.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35478,11 +35296,11 @@ { "symbol": "NVVE", "name": "Nuvve Holding Corp. Common Stock", - "lastsale": "$3.71", - "netchange": "-0.07", - "pctchange": "-1.852%", - "volume": "18817", - "marketCap": "2421602.00", + "lastsale": "$3.58", + "netchange": "-0.13", + "pctchange": "-3.504%", + "volume": "21591", + "marketCap": "2336748.00", "country": "China", "ipoyear": "2020", "industry": "Electrical Products", @@ -35492,11 +35310,11 @@ { "symbol": "NVVEW", "name": "Nuvve Holding Corp. Warrant", - "lastsale": "$0.0198", - "netchange": "-0.0007", - "pctchange": "-3.415%", - "volume": "57324", - "marketCap": "12924.00", + "lastsale": "$0.032", + "netchange": "0.0122", + "pctchange": "61.616%", + "volume": "49668", + "marketCap": "20887.00", "country": "China", "ipoyear": "2020", "industry": "Electrical Products", @@ -35506,11 +35324,11 @@ { "symbol": "NVX", "name": "NOVONIX Limited American Depository Shares", - "lastsale": "$1.835", - "netchange": "-0.035", - "pctchange": "-1.872%", - "volume": "46669", - "marketCap": "224206475.00", + "lastsale": "$1.82", + "netchange": "-0.015", + "pctchange": "-0.817%", + "volume": "32287", + "marketCap": "222373724.00", "country": "Australia", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -35520,11 +35338,11 @@ { "symbol": "NWBI", "name": "Northwest Bancshares Inc. Common Stock", - "lastsale": "$13.29", - "netchange": "-0.17", - "pctchange": "-1.263%", - "volume": "441870", - "marketCap": "1692763235.00", + "lastsale": "$13.31", + "netchange": "0.02", + "pctchange": "0.15%", + "volume": "853668", + "marketCap": "1695310659.00", "country": "United States", "ipoyear": "2009", "industry": "Major Banks", @@ -35534,11 +35352,11 @@ { "symbol": "NWE", "name": "NorthWestern Energy Group Inc. Common Stock", - "lastsale": "$53.46", - "netchange": "-0.45", - "pctchange": "-0.835%", - "volume": "413091", - "marketCap": "3277858041.00", + "lastsale": "$52.79", + "netchange": "-0.67", + "pctchange": "-1.253%", + "volume": "339848", + "marketCap": "3236777515.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -35548,11 +35366,11 @@ { "symbol": "NWFL", "name": "Norwood Financial Corp. Common Stock", - "lastsale": "$29.33", - "netchange": "0.54", - "pctchange": "1.876%", - "volume": "6629", - "marketCap": "237144107.00", + "lastsale": "$29.67", + "netchange": "0.34", + "pctchange": "1.159%", + "volume": "18040", + "marketCap": "239893136.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35562,11 +35380,11 @@ { "symbol": "NWGL", "name": "Nature Wood Group Limited American Depositary Shares", - "lastsale": "$1.41", - "netchange": "-0.02", - "pctchange": "-1.399%", - "volume": "259", - "marketCap": "23339963.00", + "lastsale": "$1.409", + "netchange": "-0.001", + "pctchange": "-0.071%", + "volume": "5830", + "marketCap": "23323409.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -35576,11 +35394,11 @@ { "symbol": "NWL", "name": "Newell Brands Inc. Common Stock", - "lastsale": "$8.80", - "netchange": "-0.17", - "pctchange": "-1.895%", - "volume": "6622867", - "marketCap": "3660800000.00", + "lastsale": "$8.79", + "netchange": "-0.01", + "pctchange": "-0.114%", + "volume": "6698551", + "marketCap": "3656640000.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -35590,11 +35408,11 @@ { "symbol": "NWPX", "name": "Northwest Pipe Company Common Stock", - "lastsale": "$44.89", - "netchange": "0.06", - "pctchange": "0.134%", - "volume": "40619", - "marketCap": "445250937.00", + "lastsale": "$48.22", + "netchange": "3.33", + "pctchange": "7.418%", + "volume": "70185", + "marketCap": "478280244.00", "country": "United States", "ipoyear": "1995", "industry": "Steel/Iron Ore", @@ -35604,11 +35422,11 @@ { "symbol": "NWS", "name": "News Corporation Class B Common Stock", - "lastsale": "$29.04", - "netchange": "-0.11", - "pctchange": "-0.377%", - "volume": "886777", - "marketCap": "16511700879.00", + "lastsale": "$29.08", + "netchange": "0.04", + "pctchange": "0.138%", + "volume": "422429", + "marketCap": "16534444268.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -35618,11 +35436,11 @@ { "symbol": "NWSA", "name": "News Corporation Class A Common Stock", - "lastsale": "$27.25", - "netchange": "-0.03", - "pctchange": "-0.11%", - "volume": "3614977", - "marketCap": "15493934192.00", + "lastsale": "$27.32", + "netchange": "0.07", + "pctchange": "0.257%", + "volume": "2326668", + "marketCap": "15533735124.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -35632,11 +35450,11 @@ { "symbol": "NWTN", "name": "NWTN Inc. Class B Ordinary Shares", - "lastsale": "$0.8285", - "netchange": "-0.0377", - "pctchange": "-4.352%", - "volume": "82342", - "marketCap": "237104704.00", + "lastsale": "$0.85", + "netchange": "0.0215", + "pctchange": "2.595%", + "volume": "82215", + "marketCap": "243257693.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35646,11 +35464,11 @@ { "symbol": "NWTNW", "name": "NWTN Inc. Warrant", - "lastsale": "$0.0368", - "netchange": "-0.0224", - "pctchange": "-37.838%", - "volume": "28260", - "marketCap": "10531627.00", + "lastsale": "$0.0449", + "netchange": "0.0081", + "pctchange": "22.011%", + "volume": "17442", + "marketCap": "12849730.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35660,11 +35478,11 @@ { "symbol": "NXGL", "name": "NexGel Inc Common Stock", - "lastsale": "$2.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30396", - "marketCap": "18213886.00", + "lastsale": "$2.78", + "netchange": "-0.10", + "pctchange": "-3.472%", + "volume": "104600", + "marketCap": "17581459.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35675,9 +35493,9 @@ "symbol": "NXGLW", "name": "NexGel Inc Warrant", "lastsale": "$0.48", - "netchange": "-0.0633", - "pctchange": "-11.651%", - "volume": "2500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "18", "marketCap": "3035648.00", "country": "United States", "ipoyear": "2021", @@ -35688,11 +35506,11 @@ { "symbol": "NXL", "name": "Nexalin Technology Inc. Common Stock", - "lastsale": "$2.49", - "netchange": "0.21", - "pctchange": "9.211%", - "volume": "1662662", - "marketCap": "26360539.00", + "lastsale": "$3.16", + "netchange": "0.67", + "pctchange": "26.908%", + "volume": "6225138", + "marketCap": "33453536.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35702,11 +35520,11 @@ { "symbol": "NXLIW", "name": "Nexalin Technology Inc. Warrant", - "lastsale": "$0.2749", - "netchange": "0.1039", - "pctchange": "60.76%", - "volume": "2804", - "marketCap": "2910246.00", + "lastsale": "$0.36", + "netchange": "0.0851", + "pctchange": "30.957%", + "volume": "21794", + "marketCap": "3811162.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35716,11 +35534,11 @@ { "symbol": "NXPI", "name": "NXP Semiconductors N.V. Common Stock", - "lastsale": "$234.50", - "netchange": "-10.82", - "pctchange": "-4.411%", - "volume": "3540135", - "marketCap": "59734872085.00", + "lastsale": "$238.59", + "netchange": "4.09", + "pctchange": "1.744%", + "volume": "2224118", + "marketCap": "60776729769.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Semiconductors", @@ -35730,11 +35548,11 @@ { "symbol": "NXPL", "name": "NextPlat Corp Common Stock", - "lastsale": "$1.12", - "netchange": "0.01", - "pctchange": "0.901%", - "volume": "46300", - "marketCap": "21249924.00", + "lastsale": "$1.14", + "netchange": "0.02", + "pctchange": "1.786%", + "volume": "18072", + "marketCap": "21629386.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35745,9 +35563,9 @@ "symbol": "NXPLW", "name": "NextPlat Corp Warrants", "lastsale": "$0.19", - "netchange": "-0.028", - "pctchange": "-12.844%", - "volume": "4499", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "146", "marketCap": "3604898.00", "country": "United States", "ipoyear": "", @@ -35758,11 +35576,11 @@ { "symbol": "NXST", "name": "Nexstar Media Group Inc. Common Stock", - "lastsale": "$175.92", - "netchange": "-2.49", - "pctchange": "-1.396%", - "volume": "256657", - "marketCap": "5674855859.00", + "lastsale": "$177.08", + "netchange": "1.16", + "pctchange": "0.659%", + "volume": "353401", + "marketCap": "5712275327.00", "country": "United States", "ipoyear": "2003", "industry": "Broadcasting", @@ -35772,11 +35590,11 @@ { "symbol": "NXT", "name": "Nextracker Inc. Class A Common Stock", - "lastsale": "$39.82", - "netchange": "7.85", - "pctchange": "24.554%", - "volume": "10329646", - "marketCap": "5787734782.00", + "lastsale": "$39.61", + "netchange": "-0.21", + "pctchange": "-0.527%", + "volume": "4576805", + "marketCap": "5757211821.00", "country": "United States", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -35786,11 +35604,11 @@ { "symbol": "NXTC", "name": "NextCure Inc. Common Stock", - "lastsale": "$1.325", - "netchange": "-0.025", - "pctchange": "-1.852%", - "volume": "4990", - "marketCap": "37067988.00", + "lastsale": "$1.33", + "netchange": "0.005", + "pctchange": "0.377%", + "volume": "10360", + "marketCap": "37207867.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35800,11 +35618,11 @@ { "symbol": "NXTT", "name": "Next Technology Holding Inc. Ordinary Shares", - "lastsale": "$1.04", + "lastsale": "$1.00", "netchange": "-0.04", - "pctchange": "-3.704%", - "volume": "28198", - "marketCap": "7255466.00", + "pctchange": "-3.846%", + "volume": "10107", + "marketCap": "6976410.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -35814,11 +35632,11 @@ { "symbol": "NXU", "name": "Nxu Inc. Class A Common Stock", - "lastsale": "$0.53", - "netchange": "-0.0093", - "pctchange": "-1.724%", - "volume": "680003", - "marketCap": "6466835.00", + "lastsale": "$0.515", + "netchange": "-0.015", + "pctchange": "-2.83%", + "volume": "739609", + "marketCap": "6283811.00", "country": "United States", "ipoyear": "2022", "industry": "Construction/Ag Equipment/Trucks", @@ -35828,11 +35646,11 @@ { "symbol": "NYAX", "name": "Nayax Ltd. Ordinary Shares", - "lastsale": "$28.9001", - "netchange": "-0.5499", - "pctchange": "-1.867%", - "volume": "3810", - "marketCap": "1047917626.00", + "lastsale": "$29.325", + "netchange": "0.4249", + "pctchange": "1.47%", + "volume": "1524", + "marketCap": "1063324500.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35842,11 +35660,11 @@ { "symbol": "NYMT", "name": "New York Mortgage Trust Inc. Common Stock", - "lastsale": "$5.77", - "netchange": "0.17", - "pctchange": "3.036%", - "volume": "1550829", - "marketCap": "522643421.00", + "lastsale": "$5.72", + "netchange": "-0.05", + "pctchange": "-0.867%", + "volume": "1664599", + "marketCap": "518114448.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35856,11 +35674,11 @@ { "symbol": "NYMTI", "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2029", - "lastsale": "$25.23", - "netchange": "0.11", - "pctchange": "0.438%", - "volume": "9281", - "marketCap": "2285319498.00", + "lastsale": "$25.2001", + "netchange": "-0.0299", + "pctchange": "-0.119%", + "volume": "5293", + "marketCap": "2282611173.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35871,9 +35689,9 @@ "symbol": "NYMTL", "name": "New York Mortgage Trust Inc. 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share", "lastsale": "$22.22", - "netchange": "0.075", - "pctchange": "0.339%", - "volume": "21115", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7973", "marketCap": "2012675357.00", "country": "United States", "ipoyear": "", @@ -35884,11 +35702,11 @@ { "symbol": "NYMTM", "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.93", - "netchange": "0.07", - "pctchange": "0.282%", - "volume": "25554", - "marketCap": "2258145664.00", + "lastsale": "$24.87", + "netchange": "-0.06", + "pctchange": "-0.241%", + "volume": "18329", + "marketCap": "2252710897.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35898,11 +35716,11 @@ { "symbol": "NYMTN", "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.05", - "netchange": "-0.0358", - "pctchange": "-0.155%", - "volume": "18522", - "marketCap": "2087856299.00", + "lastsale": "$22.98", + "netchange": "-0.07", + "pctchange": "-0.304%", + "volume": "5683", + "marketCap": "2081515738.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35912,11 +35730,11 @@ { "symbol": "NYMTZ", "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$20.25", - "netchange": "0.186", - "pctchange": "0.927%", - "volume": "4183", - "marketCap": "1834233842.00", + "lastsale": "$20.015", + "netchange": "-0.235", + "pctchange": "-1.16%", + "volume": "6651", + "marketCap": "1812947672.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35926,11 +35744,11 @@ { "symbol": "NYXH", "name": "Nyxoah SA Ordinary Shares", - "lastsale": "$9.40", - "netchange": "-0.1944", - "pctchange": "-2.026%", - "volume": "9846", - "marketCap": "269404000.00", + "lastsale": "$9.55", + "netchange": "0.15", + "pctchange": "1.596%", + "volume": "15887", + "marketCap": "273703000.00", "country": "Belgium", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35940,11 +35758,11 @@ { "symbol": "OABI", "name": "OmniAb Inc. Common Stock", - "lastsale": "$4.09", - "netchange": "0.10", - "pctchange": "2.506%", - "volume": "343938", - "marketCap": "483285406.00", + "lastsale": "$4.18", + "netchange": "0.09", + "pctchange": "2.20%", + "volume": "396019", + "marketCap": "493920048.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -35954,11 +35772,11 @@ { "symbol": "OABIW", "name": "OmniAb Inc. Warrant", - "lastsale": "$0.30", - "netchange": "0.0099", - "pctchange": "3.413%", - "volume": "3505", - "marketCap": "35448807.00", + "lastsale": "$0.3225", + "netchange": "0.0225", + "pctchange": "7.50%", + "volume": "700", + "marketCap": "38107468.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -35968,10 +35786,10 @@ { "symbol": "OACCU", "name": "Oaktree Acquisition Corp. III Life Sciences Unit", - "lastsale": "$10.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "113482", + "lastsale": "$10.10", + "netchange": "0.10", + "pctchange": "1.00%", + "volume": "47920", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -35983,9 +35801,9 @@ "symbol": "OAKU", "name": "Oak Woods Acquisition Corporation Class A Ordinary Shares", "lastsale": "$11.21", - "netchange": "0.01", - "pctchange": "0.089%", - "volume": "103", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "92", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -35996,10 +35814,10 @@ { "symbol": "OAKUR", "name": "Oak Woods Acquisition Corporation Right", - "lastsale": "$0.1294", - "netchange": "-0.0606", - "pctchange": "-31.895%", - "volume": "664", + "lastsale": "$0.19", + "netchange": "0.0606", + "pctchange": "46.832%", + "volume": "28018", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -36010,10 +35828,10 @@ { "symbol": "OAKUW", "name": "Oak Woods Acquisition Corporation Warrant", - "lastsale": "$0.031", - "netchange": "0.0025", - "pctchange": "8.772%", - "volume": "5295", + "lastsale": "$0.029", + "netchange": "-0.002", + "pctchange": "-6.452%", + "volume": "1127", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -36024,11 +35842,11 @@ { "symbol": "OB", "name": "Outbrain Inc. Common Stock", - "lastsale": "$4.29", - "netchange": "-0.08", - "pctchange": "-1.831%", - "volume": "148605", - "marketCap": "211116919.00", + "lastsale": "$4.40", + "netchange": "0.11", + "pctchange": "2.564%", + "volume": "79724", + "marketCap": "216530173.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -36038,11 +35856,11 @@ { "symbol": "OBIO", "name": "Orchestra BioMed Holdings Inc. Ordinary Shares", - "lastsale": "$5.15", - "netchange": "-0.59", - "pctchange": "-10.279%", - "volume": "30409", - "marketCap": "194796541.00", + "lastsale": "$5.29", + "netchange": "0.14", + "pctchange": "2.718%", + "volume": "40098", + "marketCap": "200091981.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -36052,11 +35870,11 @@ { "symbol": "OBLG", "name": "Oblong Inc. Common Stock", - "lastsale": "$3.55", - "netchange": "0.03", - "pctchange": "0.852%", - "volume": "20097", - "marketCap": "2506513.00", + "lastsale": "$3.71", + "netchange": "0.16", + "pctchange": "4.507%", + "volume": "22371", + "marketCap": "2619483.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -36066,11 +35884,11 @@ { "symbol": "OBT", "name": "Orange County Bancorp Inc. Common Stock", - "lastsale": "$52.92", - "netchange": "-4.14", - "pctchange": "-7.256%", - "volume": "12203", - "marketCap": "299721469.00", + "lastsale": "$53.22", + "netchange": "0.30", + "pctchange": "0.567%", + "volume": "30883", + "marketCap": "301420571.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36080,11 +35898,11 @@ { "symbol": "OCC", "name": "Optical Cable Corporation Common Stock", - "lastsale": "$2.45", - "netchange": "0.02", - "pctchange": "0.823%", - "volume": "13310", - "marketCap": "20139843.00", + "lastsale": "$2.44", + "netchange": "-0.01", + "pctchange": "-0.408%", + "volume": "7507", + "marketCap": "20057639.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -36094,11 +35912,11 @@ { "symbol": "OCCI", "name": "OFS Credit Company Inc. Common Stock", - "lastsale": "$7.07", - "netchange": "0.04", - "pctchange": "0.569%", - "volume": "222699", - "marketCap": "82128726.00", + "lastsale": "$7.01", + "netchange": "-0.06", + "pctchange": "-0.849%", + "volume": "352085", + "marketCap": "81431735.00", "country": "United States", "ipoyear": "2018", "industry": "Trusts Except Educational Religious and Charitable", @@ -36108,10 +35926,10 @@ { "symbol": "OCCIM", "name": "OFS Credit Company Inc. 7.875% Series F Term Preferred Stock", - "lastsale": "$24.94", - "netchange": "0.007", - "pctchange": "0.028%", - "volume": "9449", + "lastsale": "$24.99", + "netchange": "0.05", + "pctchange": "0.20%", + "volume": "761", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -36122,11 +35940,11 @@ { "symbol": "OCCIN", "name": "OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026", - "lastsale": "$23.8499", - "netchange": "0.1299", - "pctchange": "0.548%", - "volume": "1645", - "marketCap": "277052602.00", + "lastsale": "$23.7635", + "netchange": "-0.0864", + "pctchange": "-0.362%", + "volume": "223", + "marketCap": "276048935.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36136,11 +35954,11 @@ { "symbol": "OCCIO", "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock", - "lastsale": "$24.63", - "netchange": "-0.17", - "pctchange": "-0.685%", - "volume": "528", - "marketCap": "286114641.00", + "lastsale": "$24.89", + "netchange": "0.26", + "pctchange": "1.056%", + "volume": "1864", + "marketCap": "289134934.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36150,11 +35968,11 @@ { "symbol": "OCEA", "name": "Ocean Biomedical Inc. Common Stock", - "lastsale": "$0.877", - "netchange": "0.007", - "pctchange": "0.805%", - "volume": "26701", - "marketCap": "30387213.00", + "lastsale": "$0.8896", + "netchange": "0.0126", + "pctchange": "1.437%", + "volume": "14611", + "marketCap": "30823791.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36164,11 +35982,11 @@ { "symbol": "OCEAW", "name": "Ocean Biomediacal Inc. Warrants", - "lastsale": "$0.0382", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "578", - "marketCap": "1323594.00", + "lastsale": "$0.045", + "netchange": "0.0068", + "pctchange": "17.801%", + "volume": "2843", + "marketCap": "1559207.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36179,9 +35997,9 @@ "symbol": "OCFC", "name": "OceanFirst Financial Corp. Common Stock", "lastsale": "$18.20", - "netchange": "-0.34", - "pctchange": "-1.834%", - "volume": "222083", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "173387", "marketCap": "1064416408.00", "country": "United States", "ipoyear": "", @@ -36192,11 +36010,11 @@ { "symbol": "OCFCP", "name": "OceanFirst Financial Corp. Depositary Shares", - "lastsale": "$24.95", - "netchange": "-0.1221", - "pctchange": "-0.487%", - "volume": "10251", - "marketCap": "1459186229.00", + "lastsale": "$24.96", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "4216", + "marketCap": "1459771073.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36206,11 +36024,11 @@ { "symbol": "OCG", "name": "Oriental Culture Holding LTD Ordinary Shares", - "lastsale": "$1.325", - "netchange": "-0.04", - "pctchange": "-2.93%", - "volume": "21123", - "marketCap": "6055250.00", + "lastsale": "$1.28", + "netchange": "-0.045", + "pctchange": "-3.396%", + "volume": "1771", + "marketCap": "5849600.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -36220,11 +36038,11 @@ { "symbol": "OCGN", "name": "Ocugen Inc. Common Stock", - "lastsale": "$0.911", - "netchange": "-0.063", - "pctchange": "-6.468%", - "volume": "3453894", - "marketCap": "262238428.00", + "lastsale": "$0.9493", + "netchange": "0.0383", + "pctchange": "4.204%", + "volume": "2385749", + "marketCap": "273263380.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36234,11 +36052,11 @@ { "symbol": "OCS", "name": "Oculis Holding AG Ordinary shares", - "lastsale": "$17.18", - "netchange": "0.01", - "pctchange": "0.058%", - "volume": "44500", - "marketCap": "717265000.00", + "lastsale": "$17.88", + "netchange": "0.70", + "pctchange": "4.075%", + "volume": "96039", + "marketCap": "746490000.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36248,11 +36066,11 @@ { "symbol": "OCSAW", "name": "Oculis Holding AG Warrants", - "lastsale": "$5.50", - "netchange": "-0.08", - "pctchange": "-1.434%", - "volume": "6137", - "marketCap": "229625000.00", + "lastsale": "$6.30", + "netchange": "0.80", + "pctchange": "14.545%", + "volume": "27250", + "marketCap": "263025000.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36262,11 +36080,11 @@ { "symbol": "OCSL", "name": "Oaktree Specialty Lending Corporation Common Stock", - "lastsale": "$16.22", - "netchange": "-0.17", - "pctchange": "-1.037%", - "volume": "297173", - "marketCap": "1334019074.00", + "lastsale": "$15.96", + "netchange": "-0.26", + "pctchange": "-1.603%", + "volume": "601464", + "marketCap": "1312635291.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -36277,9 +36095,9 @@ "symbol": "OCTO", "name": "Eightco Holdings Inc. Common Stock", "lastsale": "$1.98", - "netchange": "-0.04", - "pctchange": "-1.98%", - "volume": "16628", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17128", "marketCap": "3524996.00", "country": "United States", "ipoyear": "", @@ -36290,11 +36108,11 @@ { "symbol": "OCUL", "name": "Ocular Therapeutix Inc. Common Stock", - "lastsale": "$10.53", - "netchange": "-0.55", - "pctchange": "-4.964%", - "volume": "872613", - "marketCap": "1641855343.00", + "lastsale": "$10.39", + "netchange": "-0.14", + "pctchange": "-1.33%", + "volume": "821934", + "marketCap": "1620026307.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36304,11 +36122,11 @@ { "symbol": "OCX", "name": "Oncocyte Corporation Common Stock", - "lastsale": "$3.03", - "netchange": "0.01", - "pctchange": "0.331%", - "volume": "10963", - "marketCap": "40506213.00", + "lastsale": "$3.00", + "netchange": "-0.03", + "pctchange": "-0.99%", + "volume": "27219", + "marketCap": "40105161.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -36318,11 +36136,11 @@ { "symbol": "ODD", "name": "ODDITY Tech Ltd. Class A Ordinary Shares", - "lastsale": "$38.39", - "netchange": "-0.85", - "pctchange": "-2.166%", - "volume": "200070", - "marketCap": "2183111653.00", + "lastsale": "$38.07", + "netchange": "-0.32", + "pctchange": "-0.834%", + "volume": "268101", + "marketCap": "2164914317.00", "country": "Israel", "ipoyear": "2023", "industry": "Package Goods/Cosmetics", @@ -36332,11 +36150,11 @@ { "symbol": "ODFL", "name": "Old Dominion Freight Line Inc. Common Stock", - "lastsale": "$201.32", - "netchange": "-2.50", - "pctchange": "-1.227%", - "volume": "1268388", - "marketCap": "43142181849.00", + "lastsale": "$200.98", + "netchange": "-0.34", + "pctchange": "-0.169%", + "volume": "936468", + "marketCap": "43069321021.00", "country": "United States", "ipoyear": "1991", "industry": "Trucking Freight/Courier Services", @@ -36346,25 +36164,39 @@ { "symbol": "ODP", "name": "The ODP Corporation Common Stock", - "lastsale": "$31.03", - "netchange": "-0.05", - "pctchange": "-0.161%", - "volume": "458627", - "marketCap": "1042017747.00", + "lastsale": "$31.49", + "netchange": "0.46", + "pctchange": "1.482%", + "volume": "506787", + "marketCap": "1057464997.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/odp" }, + { + "symbol": "ODVWZ", + "name": "Osisko Development Corp. Warrant expiring 5/27/2027", + "lastsale": "$0.1323", + "netchange": "-0.0956", + "pctchange": "-41.948%", + "volume": "5241", + "marketCap": "13141004.00", + "country": "Canada", + "ipoyear": "", + "industry": "Precious Metals", + "sector": "Basic Materials", + "url": "/market-activity/stocks/odvwz" + }, { "symbol": "OESX", "name": "Orion Energy Systems Inc. Common Stock", - "lastsale": "$0.997", - "netchange": "0.0366", - "pctchange": "3.811%", - "volume": "34674", - "marketCap": "32645179.00", + "lastsale": "$0.9701", + "netchange": "-0.0269", + "pctchange": "-2.698%", + "volume": "28275", + "marketCap": "31764381.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -36374,11 +36206,11 @@ { "symbol": "OFIX", "name": "Orthofix Medical Inc. Common Stock (DE)", - "lastsale": "$16.19", - "netchange": "-0.16", - "pctchange": "-0.979%", - "volume": "217449", - "marketCap": "618049769.00", + "lastsale": "$16.96", + "netchange": "0.77", + "pctchange": "4.756%", + "volume": "213514", + "marketCap": "647444354.00", "country": "Curacao", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -36388,11 +36220,11 @@ { "symbol": "OFLX", "name": "Omega Flex Inc. Common Stock", - "lastsale": "$51.12", - "netchange": "0.69", - "pctchange": "1.368%", - "volume": "21191", - "marketCap": "516021741.00", + "lastsale": "$50.65", + "netchange": "-0.47", + "pctchange": "-0.919%", + "volume": "24609", + "marketCap": "511277409.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -36402,11 +36234,11 @@ { "symbol": "OFS", "name": "OFS Capital Corporation Common Stock", - "lastsale": "$8.10", - "netchange": "-0.05", - "pctchange": "-0.613%", - "volume": "20954", - "marketCap": "108524432.00", + "lastsale": "$8.07", + "netchange": "-0.03", + "pctchange": "-0.37%", + "volume": "84663", + "marketCap": "108122489.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -36416,11 +36248,11 @@ { "symbol": "OFSSH", "name": "OFS Capital Corporation 4.95% Notes due 2028", - "lastsale": "$22.35", - "netchange": "-0.11", - "pctchange": "-0.49%", - "volume": "1348", - "marketCap": "299447043.00", + "lastsale": "$22.285", + "netchange": "-0.065", + "pctchange": "-0.291%", + "volume": "2008", + "marketCap": "298576168.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -36430,11 +36262,11 @@ { "symbol": "OGI", "name": "Organigram Holdings Inc. Common Shares", - "lastsale": "$1.71", - "netchange": "-0.07", - "pctchange": "-3.933%", - "volume": "378333", - "marketCap": "177500310.00", + "lastsale": "$1.73", + "netchange": "0.02", + "pctchange": "1.17%", + "volume": "321296", + "marketCap": "179576337.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36444,11 +36276,11 @@ { "symbol": "OKTA", "name": "Okta Inc. Class A Common Stock", - "lastsale": "$71.89", - "netchange": "-0.51", - "pctchange": "-0.704%", - "volume": "1641174", - "marketCap": "12211383206.00", + "lastsale": "$73.23", + "netchange": "1.34", + "pctchange": "1.864%", + "volume": "1306511", + "marketCap": "12438998361.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -36458,11 +36290,11 @@ { "symbol": "OKUR", "name": "OnKure Therapeutics Inc. Class A Common Stock", - "lastsale": "$17.50", - "netchange": "0.01", - "pctchange": "0.057%", - "volume": "110848", - "marketCap": "58500418.00", + "lastsale": "$16.29", + "netchange": "-1.21", + "pctchange": "-6.914%", + "volume": "68324", + "marketCap": "54455531.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36472,11 +36304,11 @@ { "symbol": "OKYO", "name": "OKYO Pharma Limited Ordinary Shares", - "lastsale": "$1.18", - "netchange": "0.015", - "pctchange": "1.288%", - "volume": "121170", - "marketCap": "39931200.00", + "lastsale": "$1.20", + "netchange": "0.02", + "pctchange": "1.695%", + "volume": "120256", + "marketCap": "40608000.00", "country": "Guernsey", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36486,11 +36318,11 @@ { "symbol": "OLB", "name": "The OLB Group Inc. Common Stock", - "lastsale": "$1.94", - "netchange": "-0.28", - "pctchange": "-12.613%", - "volume": "80183", - "marketCap": "3487311.00", + "lastsale": "$2.01", + "netchange": "0.07", + "pctchange": "3.608%", + "volume": "21362", + "marketCap": "3613142.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36500,11 +36332,11 @@ { "symbol": "OLED", "name": "Universal Display Corporation Common Stock", - "lastsale": "$180.32", - "netchange": "-22.84", - "pctchange": "-11.242%", - "volume": "1223382", - "marketCap": "8556571508.00", + "lastsale": "$180.25", + "netchange": "-0.07", + "pctchange": "-0.039%", + "volume": "737149", + "marketCap": "8554918792.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36514,11 +36346,11 @@ { "symbol": "OLLI", "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock", - "lastsale": "$91.83", - "netchange": "0.93", - "pctchange": "1.023%", - "volume": "926972", - "marketCap": "5633620909.00", + "lastsale": "$92.98", + "netchange": "1.15", + "pctchange": "1.252%", + "volume": "766234", + "marketCap": "5704171536.00", "country": "United States", "ipoyear": "2015", "industry": "Department/Specialty Retail Stores", @@ -36528,11 +36360,11 @@ { "symbol": "OLMA", "name": "Olema Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.53", - "netchange": "-0.10", - "pctchange": "-0.86%", - "volume": "306364", - "marketCap": "660281108.00", + "lastsale": "$11.62", + "netchange": "0.09", + "pctchange": "0.781%", + "volume": "295871", + "marketCap": "665435080.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36542,11 +36374,11 @@ { "symbol": "OLPX", "name": "Olaplex Holdings Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "-0.28", - "pctchange": "-13.592%", - "volume": "4148809", - "marketCap": "1178332739.00", + "lastsale": "$1.85", + "netchange": "0.07", + "pctchange": "3.933%", + "volume": "1805023", + "marketCap": "1224671667.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -36556,11 +36388,11 @@ { "symbol": "OM", "name": "Outset Medical Inc. Common Stock", - "lastsale": "$0.57", - "netchange": "0.0301", - "pctchange": "5.575%", - "volume": "464909", - "marketCap": "29691183.00", + "lastsale": "$0.61", + "netchange": "0.04", + "pctchange": "7.018%", + "volume": "664630", + "marketCap": "31774775.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -36570,11 +36402,11 @@ { "symbol": "OMAB", "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS", - "lastsale": "$67.05", - "netchange": "-0.23", - "pctchange": "-0.342%", - "volume": "106826", - "marketCap": "3236582485.00", + "lastsale": "$64.37", + "netchange": "-2.68", + "pctchange": "-3.997%", + "volume": "38840", + "marketCap": "3107215728.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -36584,11 +36416,11 @@ { "symbol": "OMCC", "name": "Old Market Capital Corporation Common Stock", - "lastsale": "$6.00", - "netchange": "-0.10", - "pctchange": "-1.639%", - "volume": "37201", - "marketCap": "43800000.00", + "lastsale": "$5.97", + "netchange": "-0.03", + "pctchange": "-0.50%", + "volume": "37614", + "marketCap": "43581000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -36598,11 +36430,11 @@ { "symbol": "OMCL", "name": "Omnicell Inc. Common Stock ($0.001 par value)", - "lastsale": "$48.64", - "netchange": "-4.41", - "pctchange": "-8.313%", - "volume": "1061254", - "marketCap": "2237138286.00", + "lastsale": "$48.67", + "netchange": "0.03", + "pctchange": "0.062%", + "volume": "683792", + "marketCap": "2238518100.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Manufacturing", @@ -36612,11 +36444,11 @@ { "symbol": "OMER", "name": "Omeros Corporation Common Stock", - "lastsale": "$4.04", - "netchange": "-0.18", - "pctchange": "-4.265%", - "volume": "230235", - "marketCap": "234105310.00", + "lastsale": "$4.08", + "netchange": "0.04", + "pctchange": "0.99%", + "volume": "178438", + "marketCap": "236423185.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36626,11 +36458,11 @@ { "symbol": "OMEX", "name": "Odyssey Marine Exploration Inc. Common Stock", - "lastsale": "$0.5194", - "netchange": "0.0027", - "pctchange": "0.523%", - "volume": "176327", - "marketCap": "10696617.00", + "lastsale": "$0.512", + "netchange": "-0.0074", + "pctchange": "-1.425%", + "volume": "216936", + "marketCap": "10544220.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -36640,11 +36472,11 @@ { "symbol": "OMGA", "name": "Omega Therapeutics Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "-0.11", - "pctchange": "-8.661%", - "volume": "329152", - "marketCap": "63979783.00", + "lastsale": "$1.11", + "netchange": "-0.05", + "pctchange": "-4.31%", + "volume": "245221", + "marketCap": "61222033.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36654,11 +36486,11 @@ { "symbol": "OMH", "name": "Ohmyhome Limited Ordinary Shares", - "lastsale": "$0.3299", - "netchange": "-0.0302", - "pctchange": "-8.387%", - "volume": "141912", - "marketCap": "7516808.00", + "lastsale": "$0.3368", + "netchange": "0.0069", + "pctchange": "2.092%", + "volume": "55600", + "marketCap": "7674025.00", "country": "Singapore", "ipoyear": "2023", "industry": "Real Estate", @@ -36668,11 +36500,11 @@ { "symbol": "OMIC", "name": "Singular Genomics Systems Inc. Common Stock", - "lastsale": "$13.32", - "netchange": "0.32", - "pctchange": "2.462%", - "volume": "57472", - "marketCap": "33242644.00", + "lastsale": "$13.46", + "netchange": "0.14", + "pctchange": "1.051%", + "volume": "10167", + "marketCap": "33592041.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -36682,11 +36514,11 @@ { "symbol": "ON", "name": "ON Semiconductor Corporation Common Stock", - "lastsale": "$70.49", - "netchange": "-3.14", - "pctchange": "-4.265%", - "volume": "9973076", - "marketCap": "30014461405.00", + "lastsale": "$70.99", + "netchange": "0.50", + "pctchange": "0.709%", + "volume": "5551218", + "marketCap": "30227360124.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -36696,11 +36528,11 @@ { "symbol": "ONB", "name": "Old National Bancorp Common Stock", - "lastsale": "$19.26", - "netchange": "-0.05", - "pctchange": "-0.259%", - "volume": "2361163", - "marketCap": "6143362200.00", + "lastsale": "$19.12", + "netchange": "-0.14", + "pctchange": "-0.727%", + "volume": "2530313", + "marketCap": "6098744640.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36711,10 +36543,10 @@ "symbol": "ONBPO", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock", "lastsale": "$25.44", - "netchange": "-0.1799", - "pctchange": "-0.702%", - "volume": "6922", - "marketCap": "8114596800.00", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4292", + "marketCap": "8114647680.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36724,11 +36556,11 @@ { "symbol": "ONBPP", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock", - "lastsale": "$25.48", - "netchange": "-0.10", - "pctchange": "-0.391%", - "volume": "5317", - "marketCap": "8127355600.00", + "lastsale": "$25.32", + "netchange": "-0.16", + "pctchange": "-0.628%", + "volume": "6473", + "marketCap": "8076371040.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36738,11 +36570,11 @@ { "symbol": "ONCO", "name": "Onconetix Inc. Common Stock", - "lastsale": "$2.89", - "netchange": "-0.07", - "pctchange": "-2.365%", - "volume": "56346", - "marketCap": "23969995.00", + "lastsale": "$2.90", + "netchange": "0.01", + "pctchange": "0.346%", + "volume": "32853", + "marketCap": "24052936.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36752,11 +36584,11 @@ { "symbol": "ONCT", "name": "Oncternal Therapeutics Inc. Common Stock", - "lastsale": "$1.46", - "netchange": "-0.04", - "pctchange": "-2.667%", - "volume": "110158", - "marketCap": "4321082.00", + "lastsale": "$1.50", + "netchange": "0.04", + "pctchange": "2.74%", + "volume": "72859", + "marketCap": "4439468.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36766,11 +36598,11 @@ { "symbol": "ONCY", "name": "Oncolytics Biotech Inc. Common Shares", - "lastsale": "$1.15", - "netchange": "-0.04", - "pctchange": "-3.361%", - "volume": "297315", - "marketCap": "88533938.00", + "lastsale": "$1.18", + "netchange": "0.03", + "pctchange": "2.609%", + "volume": "294730", + "marketCap": "90843519.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36780,11 +36612,11 @@ { "symbol": "ONDS", "name": "Ondas Holdings Inc. Common Stock", - "lastsale": "$0.766", - "netchange": "-0.014", - "pctchange": "-1.795%", - "volume": "291974", - "marketCap": "57679800.00", + "lastsale": "$0.7376", + "netchange": "-0.0284", + "pctchange": "-3.708%", + "volume": "156899", + "marketCap": "55541280.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -36794,11 +36626,11 @@ { "symbol": "ONEW", "name": "OneWater Marine Inc. Class A Common Stock", - "lastsale": "$21.77", - "netchange": "-0.75", - "pctchange": "-3.33%", - "volume": "71253", - "marketCap": "349556884.00", + "lastsale": "$22.02", + "netchange": "0.25", + "pctchange": "1.148%", + "volume": "32407", + "marketCap": "353571088.00", "country": "United States", "ipoyear": "2020", "industry": "Auto & Home Supply Stores", @@ -36808,11 +36640,11 @@ { "symbol": "ONFO", "name": "Onfolio Holdings Inc. Common Stock", - "lastsale": "$1.2328", - "netchange": "-0.1072", - "pctchange": "-8.00%", - "volume": "53099", - "marketCap": "6321054.00", + "lastsale": "$1.25", + "netchange": "0.0172", + "pctchange": "1.395%", + "volume": "2770", + "marketCap": "6409245.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", @@ -36836,11 +36668,11 @@ { "symbol": "ONMD", "name": "OneMedNet Corp Class A Common Stock", - "lastsale": "$0.859", - "netchange": "0.025", - "pctchange": "2.998%", - "volume": "56949", - "marketCap": "23579550.00", + "lastsale": "$0.812", + "netchange": "-0.047", + "pctchange": "-5.471%", + "volume": "24358", + "marketCap": "22289400.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -36850,11 +36682,11 @@ { "symbol": "ONMDW", "name": "OneMedNet Corp Warrant", - "lastsale": "$0.0194", - "netchange": "0.0002", - "pctchange": "1.042%", - "volume": "17700", - "marketCap": "532530.00", + "lastsale": "$0.0163", + "netchange": "-0.0032", + "pctchange": "-16.41%", + "volume": "1650", + "marketCap": "447435.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -36864,11 +36696,11 @@ { "symbol": "ONVO", "name": "Organovo Holdings Inc. Common Stock", - "lastsale": "$0.4523", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "32185", - "marketCap": "6949172.00", + "lastsale": "$0.465", + "netchange": "0.0127", + "pctchange": "2.808%", + "volume": "20905", + "marketCap": "7144295.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36878,10 +36710,10 @@ { "symbol": "ONYX", "name": "Onyx Acquisition Co. I Class A Ordinary Shares", - "lastsale": "$11.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16", + "lastsale": "$11.39", + "netchange": "-0.02", + "pctchange": "-0.175%", + "volume": "11034", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36892,10 +36724,10 @@ { "symbol": "ONYXW", "name": "Onyx Acquisition Co. I Warrant", - "lastsale": "$0.0025", - "netchange": "0.0015", - "pctchange": "150.00%", - "volume": "3789", + "lastsale": "$0.001", + "netchange": "-0.0015", + "pctchange": "-60.00%", + "volume": "751", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36906,11 +36738,11 @@ { "symbol": "OP", "name": "OceanPal Inc. Common Stock", - "lastsale": "$1.6146", - "netchange": "-0.0254", - "pctchange": "-1.549%", - "volume": "12021", - "marketCap": "12026511.00", + "lastsale": "$1.63", + "netchange": "0.0154", + "pctchange": "0.954%", + "volume": "19148", + "marketCap": "12141220.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -36920,11 +36752,11 @@ { "symbol": "OPAL", "name": "OPAL Fuels Inc. Class A Common Stock", - "lastsale": "$3.66", - "netchange": "-0.12", - "pctchange": "-3.175%", - "volume": "88389", - "marketCap": "632527872.00", + "lastsale": "$3.61", + "netchange": "-0.05", + "pctchange": "-1.366%", + "volume": "28303", + "marketCap": "623886781.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -36934,11 +36766,11 @@ { "symbol": "OPBK", "name": "OP Bancorp Common Stock", - "lastsale": "$14.81", - "netchange": "-0.23", - "pctchange": "-1.529%", - "volume": "16321", - "marketCap": "219360848.00", + "lastsale": "$14.75", + "netchange": "-0.06", + "pctchange": "-0.405%", + "volume": "18204", + "marketCap": "218472147.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -36948,11 +36780,11 @@ { "symbol": "OPCH", "name": "Option Care Health Inc. Common Stock", - "lastsale": "$23.04", - "netchange": "-0.51", - "pctchange": "-2.166%", - "volume": "5180697", - "marketCap": "3940385357.00", + "lastsale": "$24.11", + "netchange": "1.07", + "pctchange": "4.644%", + "volume": "7222631", + "marketCap": "4103069648.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -36962,11 +36794,11 @@ { "symbol": "OPEN", "name": "Opendoor Technologies Inc Common Stock", - "lastsale": "$1.75", - "netchange": "-0.09", - "pctchange": "-4.891%", - "volume": "32419694", - "marketCap": "1230258005.00", + "lastsale": "$1.82", + "netchange": "0.07", + "pctchange": "4.00%", + "volume": "31914287", + "marketCap": "1279468325.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36976,11 +36808,11 @@ { "symbol": "OPHC", "name": "OptimumBank Holdings Inc. Common Stock", - "lastsale": "$4.76", - "netchange": "0.08", - "pctchange": "1.709%", - "volume": "5711", - "marketCap": "46064572.00", + "lastsale": "$4.72", + "netchange": "-0.04", + "pctchange": "-0.84%", + "volume": "3401", + "marketCap": "45677474.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36990,11 +36822,11 @@ { "symbol": "OPI", "name": "Office Properties Income Trust Common Shares of Beneficial Interest", - "lastsale": "$1.59", - "netchange": "-0.38", - "pctchange": "-19.289%", - "volume": "4956719", - "marketCap": "79893962.00", + "lastsale": "$1.50", + "netchange": "-0.09", + "pctchange": "-5.66%", + "volume": "1688122", + "marketCap": "83671829.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -37004,11 +36836,11 @@ { "symbol": "OPINL", "name": "Office Properties Income Trust 6.375% Senior Notes due 2050", - "lastsale": "$11.87", - "netchange": "-2.3169", - "pctchange": "-16.331%", - "volume": "220263", - "marketCap": "596441089.00", + "lastsale": "$11.65", + "netchange": "-0.22", + "pctchange": "-1.853%", + "volume": "71878", + "marketCap": "649851201.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -37019,9 +36851,9 @@ "symbol": "OPK", "name": "OPKO Health Inc. Common Stock", "lastsale": "$1.51", - "netchange": "-0.01", - "pctchange": "-0.658%", - "volume": "1684312", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2509956", "marketCap": "1053037843.00", "country": "United States", "ipoyear": "", @@ -37032,11 +36864,11 @@ { "symbol": "OPOF", "name": "Old Point Financial Corporation Common Stock", - "lastsale": "$19.82", - "netchange": "-0.18", - "pctchange": "-0.90%", - "volume": "436", - "marketCap": "100603862.00", + "lastsale": "$19.6318", + "netchange": "-0.1882", + "pctchange": "-0.95%", + "volume": "2094", + "marketCap": "99648582.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37046,11 +36878,11 @@ { "symbol": "OPRA", "name": "Opera Limited American Depositary Shares", - "lastsale": "$17.97", - "netchange": "-0.74", - "pctchange": "-3.955%", - "volume": "565378", - "marketCap": "1572703563.00", + "lastsale": "$17.96", + "netchange": "-0.01", + "pctchange": "-0.056%", + "volume": "437670", + "marketCap": "1571828381.00", "country": "Norway", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -37060,11 +36892,11 @@ { "symbol": "OPRT", "name": "Oportun Financial Corporation Common Stock", - "lastsale": "$2.78", - "netchange": "-0.07", - "pctchange": "-2.456%", - "volume": "199866", - "marketCap": "99309164.00", + "lastsale": "$2.68", + "netchange": "-0.10", + "pctchange": "-3.597%", + "volume": "100227", + "marketCap": "95736892.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -37074,11 +36906,11 @@ { "symbol": "OPRX", "name": "OptimizeRx Corporation Common Stock", - "lastsale": "$5.22", - "netchange": "-0.26", - "pctchange": "-4.745%", - "volume": "106423", - "marketCap": "95640245.00", + "lastsale": "$5.15", + "netchange": "-0.07", + "pctchange": "-1.341%", + "volume": "116552", + "marketCap": "94357713.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37088,11 +36920,11 @@ { "symbol": "OPT", "name": "Opthea Limited American Depositary Shares", - "lastsale": "$4.36", - "netchange": "0.003", - "pctchange": "0.069%", - "volume": "26966", - "marketCap": "670946566.00", + "lastsale": "$4.34", + "netchange": "-0.02", + "pctchange": "-0.459%", + "volume": "10683", + "marketCap": "667868829.00", "country": "Australia", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37102,11 +36934,11 @@ { "symbol": "OPTN", "name": "OptiNose Inc. Common Stock", - "lastsale": "$0.69", - "netchange": "-0.0135", - "pctchange": "-1.919%", - "volume": "144583", - "marketCap": "104036000.00", + "lastsale": "$0.676", + "netchange": "-0.014", + "pctchange": "-2.029%", + "volume": "236212", + "marketCap": "101925124.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37116,11 +36948,11 @@ { "symbol": "OPTX", "name": "Syntec Optics Holdings Inc. Class A Common Stock", - "lastsale": "$1.35", - "netchange": "-0.11", - "pctchange": "-7.534%", - "volume": "20015", - "marketCap": "49529159.00", + "lastsale": "$1.39", + "netchange": "0.04", + "pctchange": "2.963%", + "volume": "19711", + "marketCap": "50996690.00", "country": "United States", "ipoyear": "2022", "industry": "Electronic Components", @@ -37131,9 +36963,9 @@ "symbol": "OPTXW", "name": "Syntec Optics Holdings Inc. Warrant", "lastsale": "$0.045", - "netchange": "0.005", - "pctchange": "12.50%", - "volume": "101", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "72", "marketCap": "1650972.00", "country": "United States", "ipoyear": "2022", @@ -37144,11 +36976,11 @@ { "symbol": "OPXS", "name": "Optex Systems Holdings Inc. Common Stock", - "lastsale": "$8.28", - "netchange": "0.27", - "pctchange": "3.371%", - "volume": "26581", - "marketCap": "56910378.00", + "lastsale": "$7.923", + "netchange": "-0.357", + "pctchange": "-4.312%", + "volume": "29038", + "marketCap": "54456633.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -37158,11 +36990,11 @@ { "symbol": "ORGN", "name": "Origin Materials Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "488986", - "marketCap": "202594014.00", + "lastsale": "$1.37", + "netchange": "-0.02", + "pctchange": "-1.439%", + "volume": "1053020", + "marketCap": "199678992.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -37172,11 +37004,11 @@ { "symbol": "ORGNW", "name": "Origin Materials Inc. Warrants", - "lastsale": "$0.08", - "netchange": "-0.0052", - "pctchange": "-6.103%", - "volume": "35817", - "marketCap": "11660087.00", + "lastsale": "$0.09", + "netchange": "0.01", + "pctchange": "12.50%", + "volume": "13267", + "marketCap": "13117598.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -37186,11 +37018,11 @@ { "symbol": "ORGO", "name": "Organogenesis Holdings Inc. Class A Common Stock", - "lastsale": "$2.77", - "netchange": "-0.12", - "pctchange": "-4.152%", - "volume": "209947", - "marketCap": "367232756.00", + "lastsale": "$2.78", + "netchange": "0.01", + "pctchange": "0.361%", + "volume": "144497", + "marketCap": "368558506.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37200,11 +37032,11 @@ { "symbol": "ORIC", "name": "Oric Pharmaceuticals Inc. Common Stock", - "lastsale": "$9.38", - "netchange": "-0.04", - "pctchange": "-0.425%", - "volume": "584679", - "marketCap": "661688425.00", + "lastsale": "$9.41", + "netchange": "0.03", + "pctchange": "0.32%", + "volume": "349825", + "marketCap": "663804699.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37214,11 +37046,11 @@ { "symbol": "ORIS", "name": "Oriental Rise Holdings Limited Ordinary Shares", - "lastsale": "$8.05", - "netchange": "-0.22", - "pctchange": "-2.66%", - "volume": "127490", - "marketCap": "175087500.00", + "lastsale": "$8.01", + "netchange": "-0.04", + "pctchange": "-0.497%", + "volume": "43331", + "marketCap": "174217500.00", "country": "China", "ipoyear": "2024", "industry": "Farming/Seeds/Milling", @@ -37228,11 +37060,11 @@ { "symbol": "ORKA", "name": "Oruka Therapeutics Inc. Common Stock", - "lastsale": "$28.00", - "netchange": "-0.88", - "pctchange": "-3.047%", - "volume": "67367", - "marketCap": "33850012.00", + "lastsale": "$27.19", + "netchange": "-0.81", + "pctchange": "-2.893%", + "volume": "85721", + "marketCap": "32870780.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -37242,11 +37074,11 @@ { "symbol": "ORKT", "name": "Orangekloud Technology Inc. Class A Ordinary Shares", - "lastsale": "$1.90", - "netchange": "-0.02", - "pctchange": "-1.042%", - "volume": "367918", - "marketCap": "43225000.00", + "lastsale": "$1.83", + "netchange": "-0.07", + "pctchange": "-3.684%", + "volume": "184202", + "marketCap": "41632500.00", "country": "Singapore", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -37256,11 +37088,11 @@ { "symbol": "ORLY", "name": "O'Reilly Automotive Inc. Common Stock", - "lastsale": "$1153.14", - "netchange": "-9.07", - "pctchange": "-0.78%", - "volume": "473508", - "marketCap": "66888651385.00", + "lastsale": "$1146.59", + "netchange": "-6.55", + "pctchange": "-0.568%", + "volume": "496803", + "marketCap": "66508714286.00", "country": "United States", "ipoyear": "1993", "industry": "Auto & Home Supply Stores", @@ -37270,11 +37102,11 @@ { "symbol": "ORMP", "name": "Oramed Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.38", - "netchange": "-0.03", - "pctchange": "-1.245%", - "volume": "45546", - "marketCap": "97030284.00", + "lastsale": "$2.32", + "netchange": "-0.06", + "pctchange": "-2.521%", + "volume": "31537", + "marketCap": "94584143.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37284,11 +37116,11 @@ { "symbol": "ORRF", "name": "Orrstown Financial Services Inc Common Stock", - "lastsale": "$37.44", - "netchange": "-0.40", - "pctchange": "-1.057%", - "volume": "98109", - "marketCap": "725246384.00", + "lastsale": "$37.38", + "netchange": "-0.06", + "pctchange": "-0.16%", + "volume": "78387", + "marketCap": "724084130.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37298,11 +37130,11 @@ { "symbol": "OS", "name": "OneStream Inc. Class A Common Stock", - "lastsale": "$29.52", - "netchange": "-1.06", - "pctchange": "-3.466%", - "volume": "553068", - "marketCap": "6920693892.00", + "lastsale": "$29.97", + "netchange": "0.45", + "pctchange": "1.524%", + "volume": "579709", + "marketCap": "7026192275.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -37312,11 +37144,11 @@ { "symbol": "OSBC", "name": "Old Second Bancorp Inc. Common Stock", - "lastsale": "$16.42", - "netchange": "-0.48", - "pctchange": "-2.84%", - "volume": "184985", - "marketCap": "736430284.00", + "lastsale": "$16.40", + "netchange": "-0.02", + "pctchange": "-0.122%", + "volume": "192583", + "marketCap": "735533292.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37326,11 +37158,11 @@ { "symbol": "OSIS", "name": "OSI Systems Inc. Common Stock (DE)", - "lastsale": "$132.21", - "netchange": "-3.76", - "pctchange": "-2.765%", - "volume": "198464", - "marketCap": "2209328125.00", + "lastsale": "$132.16", + "netchange": "-0.05", + "pctchange": "-0.038%", + "volume": "148856", + "marketCap": "2208492588.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -37340,11 +37172,11 @@ { "symbol": "OSPN", "name": "OneSpan Inc. Common Stock", - "lastsale": "$16.68", - "netchange": "2.12", - "pctchange": "14.56%", - "volume": "1839691", - "marketCap": "631689314.00", + "lastsale": "$16.18", + "netchange": "-0.50", + "pctchange": "-2.998%", + "volume": "544514", + "marketCap": "614695286.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -37354,11 +37186,11 @@ { "symbol": "OSS", "name": "One Stop Systems Inc. Common Stock", - "lastsale": "$2.30", + "lastsale": "$2.31", "netchange": "0.01", - "pctchange": "0.437%", - "volume": "50250", - "marketCap": "48385981.00", + "pctchange": "0.435%", + "volume": "19889", + "marketCap": "48596355.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -37368,11 +37200,11 @@ { "symbol": "OST", "name": "Ostin Technology Group Co. Ltd. Class A Ordinary Shares", - "lastsale": "$0.50", - "netchange": "0.07", - "pctchange": "16.279%", - "volume": "988205", - "marketCap": "7003125.00", + "lastsale": "$0.286", + "netchange": "-0.214", + "pctchange": "-42.80%", + "volume": "2262009", + "marketCap": "4005788.00", "country": "China", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -37382,11 +37214,11 @@ { "symbol": "OSUR", "name": "OraSure Technologies Inc. Common Stock", - "lastsale": "$4.065", - "netchange": "-0.135", - "pctchange": "-3.214%", - "volume": "354723", - "marketCap": "303120168.00", + "lastsale": "$4.17", + "netchange": "0.105", + "pctchange": "2.583%", + "volume": "440339", + "marketCap": "310949840.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37396,11 +37228,11 @@ { "symbol": "OSW", "name": "OneSpaWorld Holdings Limited Common Shares", - "lastsale": "$17.51", - "netchange": "-0.41", - "pctchange": "-2.288%", - "volume": "630057", - "marketCap": "1833535469.00", + "lastsale": "$17.58", + "netchange": "0.07", + "pctchange": "0.40%", + "volume": "617081", + "marketCap": "1840865422.00", "country": "Bahamas", "ipoyear": "", "industry": "Hotels/Resorts", @@ -37410,11 +37242,11 @@ { "symbol": "OTEX", "name": "Open Text Corporation Common Shares", - "lastsale": "$30.00", - "netchange": "-3.78", - "pctchange": "-11.19%", - "volume": "1337831", - "marketCap": "8045698320.00", + "lastsale": "$28.98", + "netchange": "-1.02", + "pctchange": "-3.40%", + "volume": "1397525", + "marketCap": "7772144577.00", "country": "Canada", "ipoyear": "1996", "industry": "EDP Services", @@ -37424,11 +37256,11 @@ { "symbol": "OTLK", "name": "Outlook Therapeutics Inc. Common Stock", - "lastsale": "$5.76", - "netchange": "-0.01", - "pctchange": "-0.173%", - "volume": "145875", - "marketCap": "136256463.00", + "lastsale": "$6.05", + "netchange": "0.29", + "pctchange": "5.035%", + "volume": "286818", + "marketCap": "143116598.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37438,11 +37270,11 @@ { "symbol": "OTLY", "name": "Oatly Group AB American Depositary Shares", - "lastsale": "$0.8172", - "netchange": "0.0181", - "pctchange": "2.265%", - "volume": "2716578", - "marketCap": "486283242.00", + "lastsale": "$0.80", + "netchange": "-0.0172", + "pctchange": "-2.105%", + "volume": "2808792", + "marketCap": "476048206.00", "country": "Sweden", "ipoyear": "2021", "industry": "Packaged Foods", @@ -37452,11 +37284,11 @@ { "symbol": "OTRK", "name": "Ontrak Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "0.03", - "pctchange": "1.685%", - "volume": "64258", - "marketCap": "5788109.00", + "lastsale": "$1.85", + "netchange": "0.04", + "pctchange": "2.21%", + "volume": "46404", + "marketCap": "5916023.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -37466,11 +37298,11 @@ { "symbol": "OTTR", "name": "Otter Tail Corporation Common Stock", - "lastsale": "$78.52", - "netchange": "-0.52", - "pctchange": "-0.658%", - "volume": "198527", - "marketCap": "3284331969.00", + "lastsale": "$78.09", + "netchange": "-0.43", + "pctchange": "-0.548%", + "volume": "181029", + "marketCap": "3266345943.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -37480,11 +37312,11 @@ { "symbol": "OVBC", "name": "Ohio Valley Banc Corp. Common Stock", - "lastsale": "$24.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "129", - "marketCap": "113299574.00", + "lastsale": "$23.56", + "netchange": "-0.49", + "pctchange": "-2.037%", + "volume": "2316", + "marketCap": "110991184.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37494,11 +37326,11 @@ { "symbol": "OVID", "name": "Ovid Therapeutics Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "-0.02", - "pctchange": "-1.739%", - "volume": "94990", - "marketCap": "80197882.00", + "lastsale": "$1.14", + "netchange": "0.01", + "pctchange": "0.885%", + "volume": "167237", + "marketCap": "80907598.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37508,11 +37340,11 @@ { "symbol": "OVLY", "name": "Oak Valley Bancorp (CA) Common Stock", - "lastsale": "$27.00", - "netchange": "-0.05", - "pctchange": "-0.185%", - "volume": "9349", - "marketCap": "225708012.00", + "lastsale": "$27.16", + "netchange": "0.16", + "pctchange": "0.593%", + "volume": "7338", + "marketCap": "227045541.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37523,9 +37355,9 @@ "symbol": "OXBR", "name": "Oxbridge Re Holdings Limited Ordinary Shares", "lastsale": "$2.78", - "netchange": "-0.05", - "pctchange": "-1.767%", - "volume": "2447", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "22746", "marketCap": "16781690.00", "country": "Cayman Islands", "ipoyear": "2014", @@ -37536,11 +37368,11 @@ { "symbol": "OXBRW", "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2029", - "lastsale": "$0.1447", - "netchange": "-0.0003", - "pctchange": "-0.207%", - "volume": "3500", - "marketCap": "873493.00", + "lastsale": "$0.18", + "netchange": "0.0353", + "pctchange": "24.395%", + "volume": "3648", + "marketCap": "1086584.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -37550,11 +37382,11 @@ { "symbol": "OXLC", "name": "Oxford Lane Capital Corp. Common Stock", - "lastsale": "$5.26", + "lastsale": "$5.27", "netchange": "0.01", "pctchange": "0.19%", - "volume": "3291192", - "marketCap": "913136000.00", + "volume": "2189118", + "marketCap": "914872000.00", "country": "United States", "ipoyear": "2011", "industry": "Investment Managers", @@ -37564,10 +37396,10 @@ { "symbol": "OXLCI", "name": "Oxford Lane Capital Corp. 8.75% Notes due 2030", - "lastsale": "$25.861", - "netchange": "-0.089", - "pctchange": "-0.343%", - "volume": "13624", + "lastsale": "$25.9799", + "netchange": "0.1189", + "pctchange": "0.46%", + "volume": "15160", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37578,11 +37410,11 @@ { "symbol": "OXLCL", "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031", - "lastsale": "$23.9031", - "netchange": "-0.0948", - "pctchange": "-0.395%", - "volume": "699", - "marketCap": "4149578160.00", + "lastsale": "$23.9397", + "netchange": "0.0366", + "pctchange": "0.153%", + "volume": "5019", + "marketCap": "4155931920.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37592,11 +37424,11 @@ { "symbol": "OXLCN", "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock", - "lastsale": "$24.12", - "netchange": "-0.0698", - "pctchange": "-0.289%", - "volume": "1697", - "marketCap": "4187232000.00", + "lastsale": "$24.26", + "netchange": "0.14", + "pctchange": "0.58%", + "volume": "881", + "marketCap": "4211536000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37607,9 +37439,9 @@ "symbol": "OXLCO", "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029", "lastsale": "$23.045", - "netchange": "0.0518", - "pctchange": "0.225%", - "volume": "2832", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "111", "marketCap": "4000612000.00", "country": "United States", "ipoyear": "", @@ -37620,11 +37452,11 @@ { "symbol": "OXLCP", "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares", - "lastsale": "$23.8801", - "netchange": "-0.1999", - "pctchange": "-0.83%", - "volume": "1737", - "marketCap": "4145585360.00", + "lastsale": "$23.9346", + "netchange": "0.0545", + "pctchange": "0.228%", + "volume": "1971", + "marketCap": "4155046560.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37634,11 +37466,11 @@ { "symbol": "OXLCZ", "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027", - "lastsale": "$23.59", - "netchange": "-0.0231", - "pctchange": "-0.098%", - "volume": "3076", - "marketCap": "4095224000.00", + "lastsale": "$23.6312", + "netchange": "0.0412", + "pctchange": "0.175%", + "volume": "979", + "marketCap": "4102376320.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37648,11 +37480,11 @@ { "symbol": "OXSQ", "name": "Oxford Square Capital Corp. Common Stock", - "lastsale": "$2.92", + "lastsale": "$2.93", "netchange": "0.01", - "pctchange": "0.344%", - "volume": "335773", - "marketCap": "186172951.00", + "pctchange": "0.342%", + "volume": "425283", + "marketCap": "186810530.00", "country": "United States", "ipoyear": "2003", "industry": "Blank Checks", @@ -37662,11 +37494,11 @@ { "symbol": "OXSQG", "name": "Oxford Square Capital Corp. 5.50% Notes due 2028", - "lastsale": "$23.22", - "netchange": "0.28", - "pctchange": "1.221%", - "volume": "1429", - "marketCap": "1480457509.00", + "lastsale": "$23.095", + "netchange": "-0.125", + "pctchange": "-0.538%", + "volume": "241", + "marketCap": "1472487777.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -37676,10 +37508,10 @@ { "symbol": "OXSQZ", "name": "Oxford Square Capital Corp. 6.25% Notes due 2026", - "lastsale": "$24.5501", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "120", + "lastsale": "$24.46", + "netchange": "-0.0901", + "pctchange": "-0.367%", + "volume": "140", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37690,11 +37522,11 @@ { "symbol": "OZK", "name": "Bank OZK Common Stock", - "lastsale": "$43.75", - "netchange": "-0.86", - "pctchange": "-1.928%", - "volume": "853866", - "marketCap": "4949705775.00", + "lastsale": "$43.84", + "netchange": "0.09", + "pctchange": "0.206%", + "volume": "973335", + "marketCap": "4959888027.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37704,11 +37536,11 @@ { "symbol": "OZKAP", "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$18.86", - "netchange": "-0.20", - "pctchange": "-1.049%", - "volume": "50209", - "marketCap": "2133747450.00", + "lastsale": "$17.94", + "netchange": "-0.6309", + "pctchange": "-3.397%", + "volume": "49980", + "marketCap": "2029662208.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37718,11 +37550,11 @@ { "symbol": "PAA", "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests", - "lastsale": "$16.27", - "netchange": "-0.1825", - "pctchange": "-1.109%", - "volume": "3764753", - "marketCap": "11406592735.00", + "lastsale": "$16.39", + "netchange": "0.12", + "pctchange": "0.738%", + "volume": "3355543", + "marketCap": "11490722491.00", "country": "United States", "ipoyear": "1998", "industry": "Natural Gas Distribution", @@ -37732,11 +37564,11 @@ { "symbol": "PACB", "name": "Pacific Biosciences of California Inc. Common Stock", - "lastsale": "$2.17", - "netchange": "0.01", - "pctchange": "0.463%", - "volume": "8055846", - "marketCap": "591387822.00", + "lastsale": "$2.44", + "netchange": "0.27", + "pctchange": "12.442%", + "volume": "10604063", + "marketCap": "664970638.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -37746,11 +37578,11 @@ { "symbol": "PAGP", "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests", - "lastsale": "$17.20", - "netchange": "-0.1425", - "pctchange": "-0.822%", - "volume": "1809750", - "marketCap": "3392935588.00", + "lastsale": "$17.33", + "netchange": "0.13", + "pctchange": "0.756%", + "volume": "2445985", + "marketCap": "3418579869.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -37760,11 +37592,11 @@ { "symbol": "PAHC", "name": "Phibro Animal Health Corporation Class A Common Stock", - "lastsale": "$23.12", - "netchange": "-0.58", - "pctchange": "-2.447%", - "volume": "95855", - "marketCap": "936443417.00", + "lastsale": "$23.18", + "netchange": "0.06", + "pctchange": "0.26%", + "volume": "151435", + "marketCap": "938873633.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37774,11 +37606,11 @@ { "symbol": "PAL", "name": "Proficient Auto Logistics Inc. Common Stock", - "lastsale": "$8.19", - "netchange": "-0.15", - "pctchange": "-1.799%", - "volume": "183711", - "marketCap": "212615963.00", + "lastsale": "$8.33", + "netchange": "0.14", + "pctchange": "1.709%", + "volume": "166908", + "marketCap": "216250424.00", "country": "United States", "ipoyear": "2024", "industry": "Transportation Services", @@ -37788,11 +37620,11 @@ { "symbol": "PALI", "name": "Palisade Bio Inc. Common Stock", - "lastsale": "$2.72", - "netchange": "-0.38", - "pctchange": "-12.258%", - "volume": "2431924", - "marketCap": "3221805.00", + "lastsale": "$2.77", + "netchange": "0.05", + "pctchange": "1.838%", + "volume": "112912", + "marketCap": "3281029.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37802,11 +37634,11 @@ { "symbol": "PALT", "name": "Paltalk Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "-0.12", - "pctchange": "-6.283%", - "volume": "79704", - "marketCap": "16507661.00", + "lastsale": "$1.89", + "netchange": "0.10", + "pctchange": "5.587%", + "volume": "38885", + "marketCap": "17429877.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37816,11 +37648,11 @@ { "symbol": "PANL", "name": "Pangaea Logistics Solutions Ltd. Common Shares", - "lastsale": "$6.42", - "netchange": "0.06", - "pctchange": "0.943%", - "volume": "121584", - "marketCap": "301111424.00", + "lastsale": "$6.18", + "netchange": "-0.24", + "pctchange": "-3.738%", + "volume": "151472", + "marketCap": "289854922.00", "country": "United States", "ipoyear": "2013", "industry": "Marine Transportation", @@ -37830,11 +37662,11 @@ { "symbol": "PANW", "name": "Palo Alto Networks Inc. Common Stock", - "lastsale": "$360.33", - "netchange": "0.82", - "pctchange": "0.228%", - "volume": "2030267", - "marketCap": "117323448000.00", + "lastsale": "$362.64", + "netchange": "2.31", + "pctchange": "0.641%", + "volume": "2925868", + "marketCap": "118075584000.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -37844,11 +37676,11 @@ { "symbol": "PARA", "name": "Paramount Global Class B Common Stock", - "lastsale": "$10.94", - "netchange": "0.28", - "pctchange": "2.627%", - "volume": "8554959", - "marketCap": "7293855263.00", + "lastsale": "$10.98", + "netchange": "0.04", + "pctchange": "0.366%", + "volume": "6575116", + "marketCap": "7320523838.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -37858,11 +37690,11 @@ { "symbol": "PARAA", "name": "Paramount Global Class A Common Stock", - "lastsale": "$21.89", + "lastsale": "$21.78", "netchange": "-0.11", - "pctchange": "-0.50%", - "volume": "61466", - "marketCap": "14594377669.00", + "pctchange": "-0.503%", + "volume": "38648", + "marketCap": "14521039088.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -37872,11 +37704,11 @@ { "symbol": "PASG", "name": "Passage Bio Inc. Common Stock", - "lastsale": "$0.615", - "netchange": "-0.0086", - "pctchange": "-1.379%", - "volume": "127536", - "marketCap": "37986881.00", + "lastsale": "$0.6294", + "netchange": "0.0144", + "pctchange": "2.341%", + "volume": "60643", + "marketCap": "38876330.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37886,11 +37718,11 @@ { "symbol": "PATK", "name": "Patrick Industries Inc. Common Stock", - "lastsale": "$125.98", - "netchange": "-8.02", - "pctchange": "-5.985%", - "volume": "393239", - "marketCap": "2822148655.00", + "lastsale": "$115.77", + "netchange": "-10.21", + "pctchange": "-8.104%", + "volume": "871735", + "marketCap": "2593428717.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -37900,11 +37732,11 @@ { "symbol": "PAVM", "name": "PAVmed Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "0.02", - "pctchange": "1.905%", - "volume": "13522", - "marketCap": "11134883.00", + "lastsale": "$1.027", + "netchange": "-0.043", + "pctchange": "-4.019%", + "volume": "14564", + "marketCap": "10687407.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -37928,11 +37760,11 @@ { "symbol": "PAVS", "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares", - "lastsale": "$0.92", - "netchange": "-0.0405", - "pctchange": "-4.217%", - "volume": "26971", - "marketCap": "6749976.00", + "lastsale": "$0.94", + "netchange": "0.02", + "pctchange": "2.174%", + "volume": "5828", + "marketCap": "6896714.00", "country": "China", "ipoyear": "2019", "industry": " Medicinal Chemicals and Botanical Products ", @@ -37942,11 +37774,11 @@ { "symbol": "PAX", "name": "Patria Investments Limited Class A Common Shares", - "lastsale": "$11.64", - "netchange": "-0.16", - "pctchange": "-1.356%", - "volume": "547084", - "marketCap": "1725675838.00", + "lastsale": "$11.66", + "netchange": "0.02", + "pctchange": "0.172%", + "volume": "610681", + "marketCap": "1728640917.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Investment Managers", @@ -37956,11 +37788,11 @@ { "symbol": "PAYO", "name": "Payoneer Global Inc. Common Stock", - "lastsale": "$8.62", - "netchange": "0.07", - "pctchange": "0.819%", - "volume": "2722690", - "marketCap": "3291268436.00", + "lastsale": "$8.46", + "netchange": "-0.16", + "pctchange": "-1.856%", + "volume": "3191908", + "marketCap": "3230177607.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37970,11 +37802,11 @@ { "symbol": "PAYS", "name": "Paysign Inc. Common Stock", - "lastsale": "$3.61", - "netchange": "-0.04", - "pctchange": "-1.096%", - "volume": "91148", - "marketCap": "191829530.00", + "lastsale": "$3.54", + "netchange": "-0.07", + "pctchange": "-1.939%", + "volume": "106266", + "marketCap": "188109844.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37984,11 +37816,11 @@ { "symbol": "PAYX", "name": "Paychex Inc. Common Stock", - "lastsale": "$139.33", - "netchange": "-2.06", - "pctchange": "-1.457%", - "volume": "1594195", - "marketCap": "50144591266.00", + "lastsale": "$139.09", + "netchange": "-0.24", + "pctchange": "-0.172%", + "volume": "1182361", + "marketCap": "50058215741.00", "country": "United States", "ipoyear": "1983", "industry": "Diversified Commercial Services", @@ -38001,7 +37833,7 @@ "lastsale": "$14.81", "netchange": "0.00", "pctchange": "0.00%", - "volume": "213", + "volume": "116", "marketCap": "37752763.00", "country": "United States", "ipoyear": "2021", @@ -38012,11 +37844,11 @@ { "symbol": "PBFS", "name": "Pioneer Bancorp Inc. Common Stock", - "lastsale": "$11.20", - "netchange": "-0.06", - "pctchange": "-0.533%", - "volume": "15330", - "marketCap": "293147725.00", + "lastsale": "$11.16", + "netchange": "-0.04", + "pctchange": "-0.357%", + "volume": "11658", + "marketCap": "292100769.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -38027,9 +37859,9 @@ "symbol": "PBHC", "name": "Pathfinder Bancorp Inc. Common Stock (MD)", "lastsale": "$17.25", - "netchange": "-0.44", - "pctchange": "-2.487%", - "volume": "2177", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "206", "marketCap": "105226225.00", "country": "United States", "ipoyear": "", @@ -38040,11 +37872,11 @@ { "symbol": "PBM", "name": "Psyence Biomedical Ltd. Common Shares", - "lastsale": "$0.0692", - "netchange": "-0.0248", - "pctchange": "-26.383%", - "volume": "9477181", - "marketCap": "2776806.00", + "lastsale": "$0.0694", + "netchange": "0.0002", + "pctchange": "0.289%", + "volume": "2573662", + "marketCap": "2784831.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38054,11 +37886,11 @@ { "symbol": "PBMWW", "name": "Psyence Biomedical Ltd. Warrant", - "lastsale": "$0.0251", - "netchange": "0.0038", - "pctchange": "17.84%", - "volume": "62026", - "marketCap": "1007194.00", + "lastsale": "$0.0246", + "netchange": "-0.0005", + "pctchange": "-1.992%", + "volume": "27881", + "marketCap": "987130.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38068,11 +37900,11 @@ { "symbol": "PBPB", "name": "Potbelly Corporation Common Stock", - "lastsale": "$7.38", - "netchange": "-0.13", - "pctchange": "-1.731%", - "volume": "198979", - "marketCap": "220996956.00", + "lastsale": "$7.51", + "netchange": "0.13", + "pctchange": "1.762%", + "volume": "130039", + "marketCap": "224889856.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -38082,11 +37914,11 @@ { "symbol": "PBYI", "name": "Puma Biotechnology Inc Common Stock", - "lastsale": "$2.85", - "netchange": "0.01", - "pctchange": "0.352%", - "volume": "178695", - "marketCap": "139783161.00", + "lastsale": "$2.95", + "netchange": "0.10", + "pctchange": "3.509%", + "volume": "429641", + "marketCap": "144687833.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38096,11 +37928,11 @@ { "symbol": "PC", "name": "Premium Catering (Holdings) Limited Ordinary Shares", - "lastsale": "$0.67", - "netchange": "-0.128", - "pctchange": "-16.04%", - "volume": "468002", - "marketCap": "10720000.00", + "lastsale": "$0.6864", + "netchange": "0.0164", + "pctchange": "2.448%", + "volume": "83119", + "marketCap": "10982400.00", "country": "Singapore", "ipoyear": "2024", "industry": "Restaurants", @@ -38110,11 +37942,11 @@ { "symbol": "PCAR", "name": "PACCAR Inc. Common Stock", - "lastsale": "$104.28", - "netchange": "-0.62", - "pctchange": "-0.591%", - "volume": "2412369", - "marketCap": "54665852015.00", + "lastsale": "$103.35", + "netchange": "-0.93", + "pctchange": "-0.892%", + "volume": "1845566", + "marketCap": "54186462256.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -38124,11 +37956,11 @@ { "symbol": "PCB", "name": "PCB Bancorp Common Stock", - "lastsale": "$18.77", - "netchange": "0.05", - "pctchange": "0.267%", - "volume": "34967", - "marketCap": "267548030.00", + "lastsale": "$18.815", + "netchange": "0.045", + "pctchange": "0.24%", + "volume": "43591", + "marketCap": "268189462.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -38138,11 +37970,11 @@ { "symbol": "PCH", "name": "PotlatchDeltic Corporation Common Stock", - "lastsale": "$41.57", - "netchange": "-0.50", - "pctchange": "-1.188%", - "volume": "526499", - "marketCap": "3280413410.00", + "lastsale": "$41.81", + "netchange": "0.24", + "pctchange": "0.577%", + "volume": "362277", + "marketCap": "3299352530.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38152,11 +37984,11 @@ { "symbol": "PCRX", "name": "Pacira BioSciences Inc. Common Stock", - "lastsale": "$16.60", - "netchange": "-0.27", - "pctchange": "-1.60%", - "volume": "573604", - "marketCap": "765707304.00", + "lastsale": "$16.57", + "netchange": "-0.03", + "pctchange": "-0.181%", + "volume": "466978", + "marketCap": "764323495.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38166,39 +37998,25 @@ { "symbol": "PCSA", "name": "Processa Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.155", - "netchange": "-0.175", - "pctchange": "-13.158%", - "volume": "80926", - "marketCap": "3761770.00", + "lastsale": "$1.15", + "netchange": "-0.005", + "pctchange": "-0.433%", + "volume": "18272", + "marketCap": "3756986.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/pcsa" }, - { - "symbol": "PCSC", - "name": "Perceptive Capital Solutions Corp Class A Ordinary Shares", - "lastsale": "$10.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20010", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/pcsc" - }, { "symbol": "PCT", "name": "PureCycle Technologies Inc. Common stock", - "lastsale": "$13.02", - "netchange": "-0.46", - "pctchange": "-3.412%", - "volume": "2519185", - "marketCap": "2147796230.00", + "lastsale": "$12.87", + "netchange": "-0.15", + "pctchange": "-1.152%", + "volume": "2323242", + "marketCap": "2123052034.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -38211,7 +38029,7 @@ "lastsale": "$17.12", "netchange": "0.00", "pctchange": "0.00%", - "volume": "19", + "volume": "7", "marketCap": "2824137593.00", "country": "United States", "ipoyear": "", @@ -38222,11 +38040,11 @@ { "symbol": "PCTTW", "name": "PureCycle Technologies Inc. Warrant", - "lastsale": "$4.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "91", - "marketCap": "823156927.00", + "lastsale": "$5.00", + "netchange": "0.01", + "pctchange": "0.20%", + "volume": "10095", + "marketCap": "824806540.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -38236,11 +38054,11 @@ { "symbol": "PCTY", "name": "Paylocity Holding Corporation Common Stock", - "lastsale": "$184.57", - "netchange": "6.41", - "pctchange": "3.598%", - "volume": "903354", - "marketCap": "10256037919.00", + "lastsale": "$191.76", + "netchange": "7.19", + "pctchange": "3.896%", + "volume": "792456", + "marketCap": "10655566080.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -38250,11 +38068,11 @@ { "symbol": "PCVX", "name": "Vaxcyte Inc. Common Stock", - "lastsale": "$106.35", - "netchange": "0.24", - "pctchange": "0.226%", - "volume": "788494", - "marketCap": "11869688511.00", + "lastsale": "$107.29", + "netchange": "0.94", + "pctchange": "0.884%", + "volume": "543656", + "marketCap": "11974601602.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38264,11 +38082,11 @@ { "symbol": "PCYO", "name": "Pure Cycle Corporation Common Stock", - "lastsale": "$10.52", - "netchange": "-0.07", - "pctchange": "-0.661%", - "volume": "18875", - "marketCap": "253272598.00", + "lastsale": "$10.69", + "netchange": "0.17", + "pctchange": "1.616%", + "volume": "24401", + "marketCap": "257365406.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -38278,11 +38096,11 @@ { "symbol": "PDCO", "name": "Patterson Companies Inc. Common Stock", - "lastsale": "$21.01", - "netchange": "-0.25", - "pctchange": "-1.176%", - "volume": "483357", - "marketCap": "1851926450.00", + "lastsale": "$20.85", + "netchange": "-0.16", + "pctchange": "-0.762%", + "volume": "659970", + "marketCap": "1837823250.00", "country": "United States", "ipoyear": "1992", "industry": "Medical Specialities", @@ -38292,11 +38110,11 @@ { "symbol": "PDD", "name": "PDD Holdings Inc. American Depositary Shares", - "lastsale": "$120.59", - "netchange": "-0.28", - "pctchange": "-0.232%", - "volume": "7380917", - "marketCap": "165916499384.00", + "lastsale": "$120.56", + "netchange": "-0.03", + "pctchange": "-0.025%", + "volume": "3695966", + "marketCap": "165875223201.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -38306,11 +38124,11 @@ { "symbol": "PDEX", "name": "Pro-Dex Inc. Common Stock", - "lastsale": "$31.02", - "netchange": "0.52", - "pctchange": "1.705%", - "volume": "32665", - "marketCap": "104166928.00", + "lastsale": "$36.94", + "netchange": "5.92", + "pctchange": "19.084%", + "volume": "448728", + "marketCap": "124046626.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -38320,11 +38138,11 @@ { "symbol": "PDFS", "name": "PDF Solutions Inc. Common Stock", - "lastsale": "$28.32", - "netchange": "-1.27", - "pctchange": "-4.292%", - "volume": "101395", - "marketCap": "1097263979.00", + "lastsale": "$28.76", + "netchange": "0.44", + "pctchange": "1.554%", + "volume": "105739", + "marketCap": "1114311866.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Software: Prepackaged Software", @@ -38334,11 +38152,11 @@ { "symbol": "PDLB", "name": "Ponce Financial Group Inc. Common Stock", - "lastsale": "$11.25", - "netchange": "-0.23", - "pctchange": "-2.003%", - "volume": "12943", - "marketCap": "267881985.00", + "lastsale": "$11.415", + "netchange": "0.165", + "pctchange": "1.467%", + "volume": "38034", + "marketCap": "271810921.00", "country": "United States", "ipoyear": "2017", "industry": "Savings Institutions", @@ -38348,11 +38166,11 @@ { "symbol": "PDSB", "name": "PDS Biotechnology Corporation Common Stock", - "lastsale": "$3.19", - "netchange": "-0.025", - "pctchange": "-0.778%", - "volume": "391065", - "marketCap": "117455194.00", + "lastsale": "$3.20", + "netchange": "0.01", + "pctchange": "0.313%", + "volume": "250900", + "marketCap": "117823392.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38362,11 +38180,11 @@ { "symbol": "PDYN", "name": "Palladyne AI Corp. Common Stock", - "lastsale": "$2.05", - "netchange": "-0.18", - "pctchange": "-8.072%", - "volume": "204448", - "marketCap": "54940000.00", + "lastsale": "$2.01", + "netchange": "-0.04", + "pctchange": "-1.951%", + "volume": "129320", + "marketCap": "53868000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -38376,11 +38194,11 @@ { "symbol": "PDYNW", "name": "Palladyne AI Corp Warrants", - "lastsale": "$0.0305", - "netchange": "-0.0142", - "pctchange": "-31.767%", - "volume": "20114", - "marketCap": "817400.00", + "lastsale": "$0.0379", + "netchange": "0.0074", + "pctchange": "24.262%", + "volume": "336", + "marketCap": "1015720.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -38390,11 +38208,11 @@ { "symbol": "PEBK", "name": "Peoples Bancorp of North Carolina Inc. Common Stock", - "lastsale": "$25.75", - "netchange": "-0.25", - "pctchange": "-0.962%", - "volume": "25460", - "marketCap": "140534385.00", + "lastsale": "$25.65", + "netchange": "-0.10", + "pctchange": "-0.388%", + "volume": "4799", + "marketCap": "139988620.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38404,11 +38222,11 @@ { "symbol": "PEBO", "name": "Peoples Bancorp Inc. Common Stock", - "lastsale": "$30.78", - "netchange": "-0.72", - "pctchange": "-2.286%", - "volume": "91683", - "marketCap": "1092947844.00", + "lastsale": "$30.83", + "netchange": "0.05", + "pctchange": "0.162%", + "volume": "141894", + "marketCap": "1094723263.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38418,11 +38236,11 @@ { "symbol": "PECO", "name": "Phillips Edison & Company Inc. Common Stock", - "lastsale": "$37.81", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1313616", - "marketCap": "4635506000.00", + "lastsale": "$37.80", + "netchange": "-0.01", + "pctchange": "-0.026%", + "volume": "656661", + "marketCap": "4634280000.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -38432,11 +38250,11 @@ { "symbol": "PEGA", "name": "Pegasystems Inc. Common Stock", - "lastsale": "$79.44", - "netchange": "-2.31", - "pctchange": "-2.826%", - "volume": "603429", - "marketCap": "6812282508.00", + "lastsale": "$81.35", + "netchange": "1.91", + "pctchange": "2.404%", + "volume": "494335", + "marketCap": "6976072281.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -38446,11 +38264,11 @@ { "symbol": "PEGY", "name": "Pineapple Energy Inc. Common Stock", - "lastsale": "$3.94", - "netchange": "-0.18", - "pctchange": "-4.369%", - "volume": "139265", - "marketCap": "1220466.00", + "lastsale": "$3.97", + "netchange": "0.03", + "pctchange": "0.761%", + "volume": "201614", + "marketCap": "1229759.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -38460,11 +38278,11 @@ { "symbol": "PENG", "name": "Penguin Solutions Inc. Ordinary Shares", - "lastsale": "$15.05", - "netchange": "-0.57", - "pctchange": "-3.649%", - "volume": "900311", - "marketCap": "802012498.00", + "lastsale": "$15.97", + "netchange": "0.92", + "pctchange": "6.113%", + "volume": "1889455", + "marketCap": "851039176.00", "country": "United States", "ipoyear": "2017", "industry": "Semiconductors", @@ -38474,11 +38292,11 @@ { "symbol": "PENN", "name": "PENN Entertainment Inc. Common Stock", - "lastsale": "$19.75", - "netchange": "-0.95", - "pctchange": "-4.589%", - "volume": "2490800", - "marketCap": "3013765154.00", + "lastsale": "$19.45", + "netchange": "-0.30", + "pctchange": "-1.519%", + "volume": "2228314", + "marketCap": "2967986443.00", "country": "United States", "ipoyear": "1994", "industry": "Hotels/Resorts", @@ -38488,11 +38306,11 @@ { "symbol": "PEP", "name": "PepsiCo Inc. Common Stock", - "lastsale": "$166.08", - "netchange": "-0.13", - "pctchange": "-0.078%", - "volume": "5579450", - "marketCap": "227859937272.00", + "lastsale": "$165.59", + "netchange": "-0.49", + "pctchange": "-0.295%", + "volume": "6240439", + "marketCap": "227187662650.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -38502,11 +38320,11 @@ { "symbol": "PEPG", "name": "PepGen Inc. Common Stock", - "lastsale": "$6.62", - "netchange": "-0.45", - "pctchange": "-6.365%", - "volume": "28432", - "marketCap": "215743827.00", + "lastsale": "$6.48", + "netchange": "-0.14", + "pctchange": "-2.115%", + "volume": "34364", + "marketCap": "211181269.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38516,11 +38334,11 @@ { "symbol": "PERI", "name": "Perion Network Ltd. Ordinary Shares", - "lastsale": "$8.15", - "netchange": "-0.18", - "pctchange": "-2.161%", - "volume": "222118", - "marketCap": "391129454.00", + "lastsale": "$8.21", + "netchange": "0.06", + "pctchange": "0.736%", + "volume": "348320", + "marketCap": "394008934.00", "country": "Israel", "ipoyear": "2006", "industry": "EDP Services", @@ -38530,11 +38348,11 @@ { "symbol": "PESI", "name": "Perma-Fix Environmental Services Inc. Common Stock", - "lastsale": "$13.42", - "netchange": "-1.435", - "pctchange": "-9.66%", - "volume": "114357", - "marketCap": "212044106.00", + "lastsale": "$14.84", + "netchange": "1.42", + "pctchange": "10.581%", + "volume": "350716", + "marketCap": "234480963.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -38544,11 +38362,11 @@ { "symbol": "PET", "name": "Wag! Group Co. Common Stock", - "lastsale": "$0.72", - "netchange": "-0.0174", - "pctchange": "-2.36%", - "volume": "23731", - "marketCap": "35141270.00", + "lastsale": "$0.7056", + "netchange": "-0.0144", + "pctchange": "-2.00%", + "volume": "98495", + "marketCap": "34438444.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -38558,11 +38376,11 @@ { "symbol": "PETS", "name": "PetMed Express Inc. Common Stock", - "lastsale": "$4.10", - "netchange": "0.07", - "pctchange": "1.737%", - "volume": "217431", - "marketCap": "84462673.00", + "lastsale": "$4.19", + "netchange": "0.09", + "pctchange": "2.195%", + "volume": "134591", + "marketCap": "86316732.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -38572,11 +38390,11 @@ { "symbol": "PETWW", "name": "Wag! Group Co Warrant", - "lastsale": "$0.0224", - "netchange": "-0.0025", - "pctchange": "-10.04%", - "volume": "65108", - "marketCap": "1093284.00", + "lastsale": "$0.0247", + "netchange": "0.0023", + "pctchange": "10.268%", + "volume": "39151", + "marketCap": "1205541.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -38586,11 +38404,11 @@ { "symbol": "PETZ", "name": "TDH Holdings Inc. Common Shares", - "lastsale": "$1.28", - "netchange": "-0.0005", - "pctchange": "-0.039%", - "volume": "5584", - "marketCap": "13213783.00", + "lastsale": "$1.33", + "netchange": "0.05", + "pctchange": "3.906%", + "volume": "8522", + "marketCap": "13729946.00", "country": "China", "ipoyear": "2017", "industry": "Steel/Iron Ore", @@ -38600,11 +38418,11 @@ { "symbol": "PEV", "name": "Phoenix Motor Inc. Common Stock", - "lastsale": "$0.4545", - "netchange": "-0.0445", - "pctchange": "-8.918%", - "volume": "3698944", - "marketCap": "16893501.00", + "lastsale": "$0.4554", + "netchange": "0.0009", + "pctchange": "0.198%", + "volume": "20653718", + "marketCap": "16926954.00", "country": "United States", "ipoyear": "2022", "industry": "Construction/Ag Equipment/Trucks", @@ -38614,11 +38432,11 @@ { "symbol": "PFBC", "name": "Preferred Bank Common Stock", - "lastsale": "$84.37", - "netchange": "-1.17", - "pctchange": "-1.368%", - "volume": "45430", - "marketCap": "1211275623.00", + "lastsale": "$83.82", + "netchange": "-0.55", + "pctchange": "-0.652%", + "volume": "50919", + "marketCap": "1203379432.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38628,11 +38446,11 @@ { "symbol": "PFC", "name": "Premier Financial Corp. Common Stock", - "lastsale": "$24.66", - "netchange": "-0.16", - "pctchange": "-0.645%", - "volume": "152778", - "marketCap": "883777731.00", + "lastsale": "$24.82", + "netchange": "0.16", + "pctchange": "0.649%", + "volume": "89664", + "marketCap": "889511893.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38642,11 +38460,11 @@ { "symbol": "PFG", "name": "Principal Financial Group Inc Common Stock", - "lastsale": "$82.40", - "netchange": "-2.06", - "pctchange": "-2.439%", - "volume": "1429861", - "marketCap": "19082498198.00", + "lastsale": "$82.18", + "netchange": "-0.22", + "pctchange": "-0.267%", + "volume": "858110", + "marketCap": "18796691421.00", "country": "United States", "ipoyear": "2001", "industry": "Accident &Health Insurance", @@ -38656,11 +38474,11 @@ { "symbol": "PFIE", "name": "Profire Energy Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "871506", - "marketCap": "117063453.00", + "lastsale": "$2.51", + "netchange": "0.01", + "pctchange": "0.40%", + "volume": "569451", + "marketCap": "117531706.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -38670,11 +38488,11 @@ { "symbol": "PFIS", "name": "Peoples Financial Services Corp. Common Stock", - "lastsale": "$46.66", - "netchange": "-1.28", - "pctchange": "-2.67%", - "volume": "6264", - "marketCap": "465470315.00", + "lastsale": "$47.13", + "netchange": "0.47", + "pctchange": "1.007%", + "volume": "7758", + "marketCap": "470158936.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38684,11 +38502,11 @@ { "symbol": "PFMT", "name": "Performant Financial Corporation Common Stock", - "lastsale": "$3.89", - "netchange": "0.03", - "pctchange": "0.777%", - "volume": "97849", - "marketCap": "300267746.00", + "lastsale": "$3.96", + "netchange": "0.07", + "pctchange": "1.799%", + "volume": "229488", + "marketCap": "305671022.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -38698,10 +38516,10 @@ { "symbol": "PFTA", "name": "Perception Capital Corp. III Class A Ordinary Share", - "lastsale": "$10.93", - "netchange": "-0.03", - "pctchange": "-0.274%", - "volume": "427", + "lastsale": "$10.97", + "netchange": "0.04", + "pctchange": "0.366%", + "volume": "5596", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38726,10 +38544,10 @@ { "symbol": "PFTAW", "name": "Perception Capital Corp. III Warrant", - "lastsale": "$0.0182", - "netchange": "0.0021", - "pctchange": "13.043%", - "volume": "1637", + "lastsale": "$0.0164", + "netchange": "-0.0018", + "pctchange": "-9.89%", + "volume": "29607", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38740,11 +38558,11 @@ { "symbol": "PFX", "name": "PhenixFIN Corporation Common Stock", - "lastsale": "$47.00", - "netchange": "-0.85", - "pctchange": "-1.776%", - "volume": "1540", - "marketCap": "94929566.00", + "lastsale": "$47.23", + "netchange": "0.23", + "pctchange": "0.489%", + "volume": "811", + "marketCap": "95394115.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38754,11 +38572,11 @@ { "symbol": "PFXNZ", "name": "PhenixFIN Corporation 5.25% Notes due 2028", - "lastsale": "$22.75", - "netchange": "0.141", - "pctchange": "0.624%", - "volume": "1006", - "marketCap": "45949950.00", + "lastsale": "$22.82", + "netchange": "0.07", + "pctchange": "0.308%", + "volume": "903", + "marketCap": "46091334.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38768,11 +38586,11 @@ { "symbol": "PGC", "name": "Peapack-Gladstone Financial Corporation Common Stock", - "lastsale": "$32.14", - "netchange": "-0.70", - "pctchange": "-2.132%", - "volume": "81634", - "marketCap": "568162789.00", + "lastsale": "$32.23", + "netchange": "0.09", + "pctchange": "0.28%", + "volume": "54997", + "marketCap": "569753786.00", "country": "United States", "ipoyear": "", "industry": "Commercial Banks", @@ -38782,11 +38600,11 @@ { "symbol": "PGEN", "name": "Precigen Inc. Common Stock", - "lastsale": "$0.7882", - "netchange": "-0.0354", - "pctchange": "-4.298%", - "volume": "864240", - "marketCap": "226773022.00", + "lastsale": "$0.8168", + "netchange": "0.0286", + "pctchange": "3.629%", + "volume": "682877", + "marketCap": "235001528.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38796,11 +38614,11 @@ { "symbol": "PGHL", "name": "Primega Group Holdings Limited Ordinary Shares", - "lastsale": "$14.34", - "netchange": "0.34", - "pctchange": "2.429%", - "volume": "119869", - "marketCap": "344160000.00", + "lastsale": "$14.40", + "netchange": "0.06", + "pctchange": "0.418%", + "volume": "56108", + "marketCap": "345600000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -38810,11 +38628,11 @@ { "symbol": "PGNY", "name": "Progyny Inc. Common Stock", - "lastsale": "$15.05", - "netchange": "-0.33", - "pctchange": "-2.146%", - "volume": "1038003", - "marketCap": "1358657201.00", + "lastsale": "$15.00", + "netchange": "-0.05", + "pctchange": "-0.332%", + "volume": "895797", + "marketCap": "1354143390.00", "country": "United States", "ipoyear": "2019", "industry": "Misc Health and Biotechnology Services", @@ -38824,11 +38642,11 @@ { "symbol": "PGY", "name": "Pagaya Technologies Ltd. Class A Ordinary Shares", - "lastsale": "$11.52", - "netchange": "-0.85", - "pctchange": "-6.871%", - "volume": "1023320", - "marketCap": "827312037.00", + "lastsale": "$11.68", + "netchange": "0.16", + "pctchange": "1.389%", + "volume": "868079", + "marketCap": "838802482.00", "country": "Israel", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38838,11 +38656,11 @@ { "symbol": "PGYWW", "name": "Pagaya Technologies Ltd. Warrants", - "lastsale": "$0.157", - "netchange": "-0.008", - "pctchange": "-4.848%", - "volume": "78795", - "marketCap": "11274999.00", + "lastsale": "$0.1604", + "netchange": "0.0034", + "pctchange": "2.166%", + "volume": "64655", + "marketCap": "11519171.00", "country": "Israel", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38852,11 +38670,11 @@ { "symbol": "PHAR", "name": "Pharming Group N.V. ADS each representing 10 ordinary shares", - "lastsale": "$8.91", - "netchange": "0.05", - "pctchange": "0.564%", - "volume": "6628", - "marketCap": "597926257.00", + "lastsale": "$8.52", + "netchange": "-0.39", + "pctchange": "-4.377%", + "volume": "7831", + "marketCap": "571754400.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38866,11 +38684,11 @@ { "symbol": "PHAT", "name": "Phathom Pharmaceuticals Inc. Common Stock", - "lastsale": "$17.15", - "netchange": "-0.27", - "pctchange": "-1.55%", - "volume": "689646", - "marketCap": "1171173500.00", + "lastsale": "$18.27", + "netchange": "1.12", + "pctchange": "6.531%", + "volume": "1093654", + "marketCap": "1247658300.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38880,11 +38698,11 @@ { "symbol": "PHIO", "name": "Phio Pharmaceuticals Corp. Common Stock", - "lastsale": "$2.98", - "netchange": "-0.17", - "pctchange": "-5.397%", - "volume": "34061", - "marketCap": "2564949.00", + "lastsale": "$3.12", + "netchange": "0.14", + "pctchange": "4.698%", + "volume": "19462", + "marketCap": "2685450.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38894,11 +38712,11 @@ { "symbol": "PHUN", "name": "Phunware Inc. Common Stock", - "lastsale": "$7.07", - "netchange": "-0.38", - "pctchange": "-5.101%", - "volume": "8975461", - "marketCap": "80167826.00", + "lastsale": "$6.74", + "netchange": "-0.33", + "pctchange": "-4.668%", + "volume": "5004749", + "marketCap": "76425905.00", "country": "Greece", "ipoyear": "2016", "industry": "EDP Services", @@ -38908,11 +38726,11 @@ { "symbol": "PHVS", "name": "Pharvaris N.V. Ordinary Shares", - "lastsale": "$24.87", - "netchange": "0.07", - "pctchange": "0.282%", - "volume": "159875", - "marketCap": "1300457572.00", + "lastsale": "$24.15", + "netchange": "-0.72", + "pctchange": "-2.895%", + "volume": "46135", + "marketCap": "1262808620.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38922,11 +38740,11 @@ { "symbol": "PI", "name": "Impinj Inc. Common Stock", - "lastsale": "$189.99", - "netchange": "-1.73", - "pctchange": "-0.902%", - "volume": "374172", - "marketCap": "5374543704.00", + "lastsale": "$194.71", + "netchange": "4.72", + "pctchange": "2.484%", + "volume": "340236", + "marketCap": "5508065712.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -38936,11 +38754,11 @@ { "symbol": "PIII", "name": "P3 Health Partners Inc. Class A Common Stock", - "lastsale": "$0.3589", - "netchange": "-0.016", - "pctchange": "-4.268%", - "volume": "184972", - "marketCap": "128385364.00", + "lastsale": "$0.368", + "netchange": "0.0091", + "pctchange": "2.536%", + "volume": "337842", + "marketCap": "131640607.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -38950,11 +38768,11 @@ { "symbol": "PIIIW", "name": "P3 Health Partners Inc. Warrant", - "lastsale": "$0.0206", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12400", - "marketCap": "7369012.00", + "lastsale": "$0.0152", + "netchange": "-0.0054", + "pctchange": "-26.214%", + "volume": "12853", + "marketCap": "5437329.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -38964,11 +38782,11 @@ { "symbol": "PIK", "name": "Kidpik Corp. Common Stock", - "lastsale": "$2.37", - "netchange": "0.01", - "pctchange": "0.424%", - "volume": "1140", - "marketCap": "4625382.00", + "lastsale": "$2.59", + "netchange": "0.22", + "pctchange": "9.283%", + "volume": "78113", + "marketCap": "5054742.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -38978,11 +38796,11 @@ { "symbol": "PINC", "name": "Premier Inc. Class A Common Stock", - "lastsale": "$20.15", - "netchange": "-0.13", - "pctchange": "-0.641%", - "volume": "715375", - "marketCap": "2018786729.00", + "lastsale": "$20.28", + "netchange": "0.13", + "pctchange": "0.645%", + "volume": "937684", + "marketCap": "2031811160.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -38992,11 +38810,11 @@ { "symbol": "PIRS", "name": "Pieris Pharmaceuticals Inc. Common Stock", - "lastsale": "$17.25", - "netchange": "0.38", - "pctchange": "2.253%", - "volume": "6691", - "marketCap": "22774140.00", + "lastsale": "$17.30", + "netchange": "0.05", + "pctchange": "0.29%", + "volume": "4608", + "marketCap": "22840152.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39006,11 +38824,11 @@ { "symbol": "PITA", "name": "Heramba Electric plc Ordinary Shares", - "lastsale": "$1.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "91849", - "marketCap": "51747748.00", + "lastsale": "$1.16", + "netchange": "0.06", + "pctchange": "5.455%", + "volume": "27276", + "marketCap": "54570352.00", "country": "Germany", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -39020,11 +38838,11 @@ { "symbol": "PITAW", "name": "Heramba Electric plc Warrants", - "lastsale": "$0.05", - "netchange": "-0.015", - "pctchange": "-23.077%", - "volume": "28860", - "marketCap": "2352170.00", + "lastsale": "$0.055", + "netchange": "0.005", + "pctchange": "10.00%", + "volume": "15664", + "marketCap": "2587387.00", "country": "Germany", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -39034,11 +38852,11 @@ { "symbol": "PKBK", "name": "Parke Bancorp Inc. Common Stock", - "lastsale": "$21.12", - "netchange": "-0.16", - "pctchange": "-0.752%", - "volume": "16732", - "marketCap": "252962646.00", + "lastsale": "$21.23", + "netchange": "0.11", + "pctchange": "0.521%", + "volume": "15776", + "marketCap": "254280160.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39048,11 +38866,11 @@ { "symbol": "PKOH", "name": "Park-Ohio Holdings Corp. Common Stock", - "lastsale": "$28.47", - "netchange": "-1.26", - "pctchange": "-4.238%", - "volume": "39883", - "marketCap": "375235397.00", + "lastsale": "$28.24", + "netchange": "-0.23", + "pctchange": "-0.808%", + "volume": "26283", + "marketCap": "372203991.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -39062,11 +38880,11 @@ { "symbol": "PLAB", "name": "Photronics Inc. Common Stock", - "lastsale": "$22.80", - "netchange": "-0.94", - "pctchange": "-3.96%", - "volume": "290402", - "marketCap": "1444465774.00", + "lastsale": "$23.18", + "netchange": "0.38", + "pctchange": "1.667%", + "volume": "360910", + "marketCap": "1468540203.00", "country": "United States", "ipoyear": "1987", "industry": "Semiconductors", @@ -39076,10 +38894,10 @@ { "symbol": "PLAO", "name": "Patria Latin American Opportunity Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "342", + "lastsale": "$11.63", + "netchange": "0.02", + "pctchange": "0.172%", + "volume": "577", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -39090,11 +38908,11 @@ { "symbol": "PLAY", "name": "Dave & Buster's Entertainment Inc. Common Stock", - "lastsale": "$36.93", - "netchange": "-1.77", - "pctchange": "-4.574%", - "volume": "850595", - "marketCap": "1451396529.00", + "lastsale": "$38.56", + "netchange": "1.63", + "pctchange": "4.414%", + "volume": "1258075", + "marketCap": "1515457627.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -39104,11 +38922,11 @@ { "symbol": "PLBC", "name": "Plumas Bancorp", - "lastsale": "$41.51", - "netchange": "-0.85", - "pctchange": "-2.007%", - "volume": "9815", - "marketCap": "244738809.00", + "lastsale": "$41.15", + "netchange": "-0.09", + "pctchange": "-0.218%", + "volume": "9033", + "marketCap": "242616285.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -39118,11 +38936,11 @@ { "symbol": "PLBY", "name": "PLBY Group Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "0.3416", - "pctchange": "41.236%", - "volume": "138757289", - "marketCap": "86453710.00", + "lastsale": "$1.31", + "netchange": "0.14", + "pctchange": "11.966%", + "volume": "6033421", + "marketCap": "96798599.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -39132,11 +38950,11 @@ { "symbol": "PLCE", "name": "Children's Place Inc. (The) Common Stock", - "lastsale": "$13.91", - "netchange": "-0.46", - "pctchange": "-3.201%", - "volume": "272910", - "marketCap": "176911275.00", + "lastsale": "$14.07", + "netchange": "0.16", + "pctchange": "1.15%", + "volume": "330278", + "marketCap": "178946200.00", "country": "United States", "ipoyear": "1997", "industry": "Clothing/Shoe/Accessory Stores", @@ -39146,11 +38964,11 @@ { "symbol": "PLL", "name": "Piedmont Lithium Inc. Common Stock", - "lastsale": "$13.10", - "netchange": "-0.20", - "pctchange": "-1.504%", - "volume": "742603", - "marketCap": "253765550.00", + "lastsale": "$13.43", + "netchange": "0.33", + "pctchange": "2.519%", + "volume": "786955", + "marketCap": "260158117.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -39160,10 +38978,10 @@ { "symbol": "PLMJ", "name": "Plum Acquisition Corp. III Class A Ordinary Shares", - "lastsale": "$10.94", - "netchange": "-0.11", - "pctchange": "-0.995%", - "volume": "523", + "lastsale": "$11.00", + "netchange": "0.06", + "pctchange": "0.548%", + "volume": "1713", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -39174,11 +38992,11 @@ { "symbol": "PLMR", "name": "Palomar Holdings Inc. Common stock", - "lastsale": "$89.77", - "netchange": "-3.15", - "pctchange": "-3.39%", - "volume": "111869", - "marketCap": "2245224543.00", + "lastsale": "$88.38", + "netchange": "-1.39", + "pctchange": "-1.548%", + "volume": "154769", + "marketCap": "2210459453.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -39188,11 +39006,11 @@ { "symbol": "PLPC", "name": "Preformed Line Products Company Common Stock", - "lastsale": "$123.00", - "netchange": "-0.43", - "pctchange": "-0.348%", - "volume": "4736", - "marketCap": "604378581.00", + "lastsale": "$126.00", + "netchange": "3.00", + "pctchange": "2.439%", + "volume": "6116", + "marketCap": "619119522.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -39202,11 +39020,11 @@ { "symbol": "PLRX", "name": "Pliant Therapeutics Inc. Common Stock", - "lastsale": "$14.07", - "netchange": "-0.34", - "pctchange": "-2.359%", - "volume": "181034", - "marketCap": "855476050.00", + "lastsale": "$14.52", + "netchange": "0.45", + "pctchange": "3.198%", + "volume": "333074", + "marketCap": "882836691.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39216,10 +39034,10 @@ { "symbol": "PLRZ", "name": "Polyrizon Ltd. Ordinary Shares", - "lastsale": "$1.38", - "netchange": "-0.30", - "pctchange": "-17.857%", - "volume": "472219", + "lastsale": "$1.17", + "netchange": "-0.21", + "pctchange": "-15.217%", + "volume": "530081", "marketCap": "0.00", "country": "Israel", "ipoyear": "2024", @@ -39230,11 +39048,11 @@ { "symbol": "PLSE", "name": "Pulse Biosciences Inc Common Stock (DE)", - "lastsale": "$17.43", - "netchange": "-0.29", - "pctchange": "-1.637%", - "volume": "274793", - "marketCap": "1068289824.00", + "lastsale": "$14.56", + "netchange": "-2.87", + "pctchange": "-16.466%", + "volume": "402481", + "marketCap": "895682817.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -39244,11 +39062,11 @@ { "symbol": "PLTK", "name": "Playtika Holding Corp. Common Stock", - "lastsale": "$7.83", - "netchange": "-0.10", - "pctchange": "-1.261%", - "volume": "472569", - "marketCap": "2912589494.00", + "lastsale": "$7.91", + "netchange": "0.08", + "pctchange": "1.022%", + "volume": "476072", + "marketCap": "2942347752.00", "country": "Israel", "ipoyear": "2021", "industry": "EDP Services", @@ -39258,11 +39076,11 @@ { "symbol": "PLUG", "name": "Plug Power Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "-0.05", - "pctchange": "-2.488%", - "volume": "45125530", - "marketCap": "1724086609.00", + "lastsale": "$2.09", + "netchange": "0.13", + "pctchange": "6.633%", + "volume": "50956870", + "marketCap": "1838439292.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -39272,11 +39090,11 @@ { "symbol": "PLUR", "name": "Pluri Inc. Common Stock", - "lastsale": "$5.008", - "netchange": "0.198", - "pctchange": "4.116%", - "volume": "17595", - "marketCap": "27394576.00", + "lastsale": "$4.85", + "netchange": "-0.158", + "pctchange": "-3.155%", + "volume": "25318", + "marketCap": "26530291.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39286,11 +39104,11 @@ { "symbol": "PLUS", "name": "ePlus inc. Common Stock", - "lastsale": "$88.95", - "netchange": "-6.76", - "pctchange": "-7.063%", - "volume": "185598", - "marketCap": "2389724385.00", + "lastsale": "$89.13", + "netchange": "0.18", + "pctchange": "0.202%", + "volume": "174478", + "marketCap": "2394560252.00", "country": "United States", "ipoyear": "1996", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -39300,11 +39118,11 @@ { "symbol": "PLXS", "name": "Plexus Corp. Common Stock", - "lastsale": "$144.10", - "netchange": "-2.48", - "pctchange": "-1.692%", - "volume": "201153", - "marketCap": "3923293114.00", + "lastsale": "$147.01", + "netchange": "2.91", + "pctchange": "2.019%", + "volume": "177073", + "marketCap": "4002521310.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39314,11 +39132,11 @@ { "symbol": "PLYA", "name": "Playa Hotels & Resorts N.V. Ordinary Shares", - "lastsale": "$8.50", - "netchange": "-0.32", - "pctchange": "-3.628%", - "volume": "1284447", - "marketCap": "1100978412.00", + "lastsale": "$8.55", + "netchange": "0.05", + "pctchange": "0.588%", + "volume": "652784", + "marketCap": "1107454756.00", "country": "Netherlands", "ipoyear": "", "industry": "Hotels/Resorts", @@ -39328,11 +39146,11 @@ { "symbol": "PMAX", "name": "Powell Max Limited Class A Ordinary Shares", - "lastsale": "$3.05", - "netchange": "-0.21", - "pctchange": "-6.442%", - "volume": "5259", - "marketCap": "44980961.00", + "lastsale": "$3.16", + "netchange": "0.11", + "pctchange": "3.607%", + "volume": "23451", + "marketCap": "46603225.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -39342,11 +39160,11 @@ { "symbol": "PMCB", "name": "PharmaCyte Biotech Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "-0.06", - "pctchange": "-3.209%", - "volume": "19627", - "marketCap": "13899071.00", + "lastsale": "$1.83", + "netchange": "0.02", + "pctchange": "1.105%", + "volume": "7935", + "marketCap": "14052652.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39356,11 +39174,11 @@ { "symbol": "PMD", "name": "Psychemedics Corporation", - "lastsale": "$2.33", - "netchange": "0.02", - "pctchange": "0.866%", - "volume": "1544", - "marketCap": "13570004.00", + "lastsale": "$2.32", + "netchange": "-0.01", + "pctchange": "-0.429%", + "volume": "65154", + "marketCap": "13511764.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -39370,11 +39188,11 @@ { "symbol": "PMEC", "name": "Primech Holdings Ltd. Ordinary Shares", - "lastsale": "$0.76", - "netchange": "0.02", - "pctchange": "2.703%", - "volume": "13425", - "marketCap": "28918000.00", + "lastsale": "$0.7895", + "netchange": "0.0295", + "pctchange": "3.882%", + "volume": "724", + "marketCap": "30040475.00", "country": "Singapore", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -39384,11 +39202,11 @@ { "symbol": "PMN", "name": "ProMIS Neurosciences Inc. Common Shares (ON)", - "lastsale": "$1.27", - "netchange": "0.18", - "pctchange": "16.514%", - "volume": "848850", - "marketCap": "37954524.00", + "lastsale": "$1.15", + "netchange": "-0.12", + "pctchange": "-9.449%", + "volume": "107692", + "marketCap": "34368270.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39398,11 +39216,11 @@ { "symbol": "PMTS", "name": "CPI Card Group Inc. Common Stock", - "lastsale": "$21.50", - "netchange": "-1.34", - "pctchange": "-5.867%", - "volume": "24274", - "marketCap": "238136817.00", + "lastsale": "$21.83", + "netchange": "0.33", + "pctchange": "1.535%", + "volume": "20008", + "marketCap": "241791940.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -39413,9 +39231,9 @@ "symbol": "PMVP", "name": "PMV Pharmaceuticals Inc. Common Stock", "lastsale": "$1.63", - "netchange": "0.04", - "pctchange": "2.516%", - "volume": "267564", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19244", "marketCap": "83977194.00", "country": "United States", "ipoyear": "2020", @@ -39426,11 +39244,11 @@ { "symbol": "PNBK", "name": "Patriot National Bancorp Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "-0.03", - "pctchange": "-1.887%", - "volume": "7667", - "marketCap": "6202674.00", + "lastsale": "$1.58", + "netchange": "0.02", + "pctchange": "1.282%", + "volume": "9560", + "marketCap": "6282195.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39440,11 +39258,11 @@ { "symbol": "PNFP", "name": "Pinnacle Financial Partners Inc. Common Stock", - "lastsale": "$105.45", - "netchange": "-1.01", - "pctchange": "-0.949%", - "volume": "404066", - "marketCap": "8144522386.00", + "lastsale": "$104.64", + "netchange": "-0.59", + "pctchange": "-0.561%", + "volume": "265384", + "marketCap": "8081961332.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39455,9 +39273,9 @@ "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": "$24.90", - "netchange": "0.28", - "pctchange": "1.137%", - "volume": "119339", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12042", "marketCap": "1923173138.00", "country": "United States", "ipoyear": "", @@ -39468,11 +39286,11 @@ { "symbol": "PNRG", "name": "PrimeEnergy Resources Corporation Common Stock", - "lastsale": "$164.95", - "netchange": "4.47", - "pctchange": "2.785%", - "volume": "2345", - "marketCap": "288954626.00", + "lastsale": "$163.19", + "netchange": "-1.76", + "pctchange": "-1.067%", + "volume": "2474", + "marketCap": "285871509.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -39482,11 +39300,11 @@ { "symbol": "PNTG", "name": "The Pennant Group Inc. Common Stock ", - "lastsale": "$31.97", - "netchange": "-1.32", - "pctchange": "-3.965%", - "volume": "276489", - "marketCap": "965709510.00", + "lastsale": "$32.49", + "netchange": "0.52", + "pctchange": "1.627%", + "volume": "248217", + "marketCap": "981417015.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -39496,11 +39314,11 @@ { "symbol": "POAI", "name": "Predictive Oncology Inc. Common Stock", - "lastsale": "$0.7174", - "netchange": "-0.0328", - "pctchange": "-4.372%", - "volume": "77020", - "marketCap": "4782901.00", + "lastsale": "$0.6902", + "netchange": "-0.0272", + "pctchange": "-3.791%", + "volume": "107803", + "marketCap": "4601559.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -39510,11 +39328,11 @@ { "symbol": "POCI", "name": "Precision Optics Corporation Inc. Common stock", - "lastsale": "$3.80", - "netchange": "0.03", - "pctchange": "0.796%", - "volume": "45991", - "marketCap": "24130646.00", + "lastsale": "$4.09", + "netchange": "0.29", + "pctchange": "7.632%", + "volume": "39220", + "marketCap": "25972195.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -39524,11 +39342,11 @@ { "symbol": "PODC", "name": "PodcastOne Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "0.06", - "pctchange": "4.58%", - "volume": "2829", - "marketCap": "32902971.00", + "lastsale": "$1.34", + "netchange": "-0.03", + "pctchange": "-2.19%", + "volume": "10118", + "marketCap": "32182468.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -39538,11 +39356,11 @@ { "symbol": "PODD", "name": "Insulet Corporation Common Stock", - "lastsale": "$231.53", - "netchange": "0.95", - "pctchange": "0.412%", - "volume": "549155", - "marketCap": "16233837547.00", + "lastsale": "$235.61", + "netchange": "4.08", + "pctchange": "1.762%", + "volume": "385295", + "marketCap": "16519908714.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -39552,11 +39370,11 @@ { "symbol": "POET", "name": "POET Technologies Inc. Common Shares", - "lastsale": "$3.76", - "netchange": "-0.13", - "pctchange": "-3.342%", - "volume": "838219", - "marketCap": "264561026.00", + "lastsale": "$3.68", + "netchange": "-0.08", + "pctchange": "-2.128%", + "volume": "665081", + "marketCap": "258932068.00", "country": "Canada", "ipoyear": "", "industry": "Semiconductors", @@ -39566,11 +39384,11 @@ { "symbol": "POLA", "name": "Polar Power Inc. Common Stock", - "lastsale": "$0.43", - "netchange": "-0.0188", - "pctchange": "-4.189%", - "volume": "92149", - "marketCap": "7551493.00", + "lastsale": "$0.4299", + "netchange": "-0.0001", + "pctchange": "-0.023%", + "volume": "115471", + "marketCap": "7549737.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -39583,7 +39401,7 @@ "lastsale": "$9.95", "netchange": "0.00", "pctchange": "0.00%", - "volume": "255170", + "volume": "436045", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -39594,10 +39412,10 @@ { "symbol": "POLEU", "name": "Andretti Acquisition Corp. II Unit", - "lastsale": "$9.99", - "netchange": "0.0215", - "pctchange": "0.216%", - "volume": "19641", + "lastsale": "$9.98", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "26226", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -39622,11 +39440,11 @@ { "symbol": "POOL", "name": "Pool Corporation Common Stock", - "lastsale": "$361.64", - "netchange": "-2.81", - "pctchange": "-0.771%", - "volume": "264543", - "marketCap": "13835597082.00", + "lastsale": "$363.06", + "netchange": "1.42", + "pctchange": "0.393%", + "volume": "225938", + "marketCap": "13816439633.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Specialties", @@ -39636,11 +39454,11 @@ { "symbol": "POWI", "name": "Power Integrations Inc. Common Stock", - "lastsale": "$60.43", - "netchange": "-2.66", - "pctchange": "-4.216%", - "volume": "334568", - "marketCap": "3434206443.00", + "lastsale": "$62.83", + "netchange": "2.40", + "pctchange": "3.972%", + "volume": "360825", + "marketCap": "3570597234.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -39650,11 +39468,11 @@ { "symbol": "POWL", "name": "Powell Industries Inc. Common Stock", - "lastsale": "$254.98", - "netchange": "0.58", - "pctchange": "0.228%", - "volume": "268648", - "marketCap": "3056658933.00", + "lastsale": "$279.33", + "netchange": "24.35", + "pctchange": "9.55%", + "volume": "587217", + "marketCap": "3348562789.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39664,11 +39482,11 @@ { "symbol": "POWW", "name": "AMMO Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "-0.04", - "pctchange": "-3.571%", - "volume": "557671", - "marketCap": "128257272.00", + "lastsale": "$1.10", + "netchange": "0.02", + "pctchange": "1.852%", + "volume": "422023", + "marketCap": "130632406.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -39678,11 +39496,11 @@ { "symbol": "POWWP", "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$19.7499", - "netchange": "0.5999", - "pctchange": "3.133%", - "volume": "3399", - "marketCap": "2345433601.00", + "lastsale": "$19.50", + "netchange": "-0.2499", + "pctchange": "-1.265%", + "volume": "6273", + "marketCap": "2315756294.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -39692,11 +39510,11 @@ { "symbol": "PPBI", "name": "Pacific Premier Bancorp Inc", - "lastsale": "$25.51", - "netchange": "-0.38", - "pctchange": "-1.468%", - "volume": "421811", - "marketCap": "2460200344.00", + "lastsale": "$25.49", + "netchange": "-0.02", + "pctchange": "-0.078%", + "volume": "459855", + "marketCap": "2458271531.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39706,11 +39524,11 @@ { "symbol": "PPBT", "name": "Purple Biotech Ltd. American Depositary Shares", - "lastsale": "$3.21", - "netchange": "-0.09", - "pctchange": "-2.727%", - "volume": "16014", - "marketCap": "4538288.00", + "lastsale": "$3.11", + "netchange": "-0.10", + "pctchange": "-3.115%", + "volume": "22082", + "marketCap": "4396909.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39720,11 +39538,11 @@ { "symbol": "PPC", "name": "Pilgrim's Pride Corporation Common Stock", - "lastsale": "$48.44", - "netchange": "0.75", - "pctchange": "1.573%", - "volume": "1822534", - "marketCap": "11486241801.00", + "lastsale": "$50.17", + "netchange": "1.73", + "pctchange": "3.571%", + "volume": "1827256", + "marketCap": "11896464723.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -39734,11 +39552,11 @@ { "symbol": "PPIH", "name": "Perma-Pipe International Holdings Inc. Common Stock", - "lastsale": "$12.99", - "netchange": "-0.19", - "pctchange": "-1.442%", - "volume": "9560", - "marketCap": "103632310.00", + "lastsale": "$12.775", + "netchange": "-0.215", + "pctchange": "-1.655%", + "volume": "10998", + "marketCap": "101917072.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -39748,11 +39566,11 @@ { "symbol": "PPSI", "name": "Pioneer Power Solutions Inc. Common Stock", - "lastsale": "$6.15", - "netchange": "-0.47", - "pctchange": "-7.10%", - "volume": "261666", - "marketCap": "67139784.00", + "lastsale": "$6.085", + "netchange": "-0.065", + "pctchange": "-1.057%", + "volume": "194444", + "marketCap": "66430176.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39762,11 +39580,11 @@ { "symbol": "PPTA", "name": "Perpetua Resources Corp. Common Shares", - "lastsale": "$10.225", - "netchange": "0.015", - "pctchange": "0.147%", - "volume": "329178", - "marketCap": "659619975.00", + "lastsale": "$9.895", + "netchange": "-0.33", + "pctchange": "-3.227%", + "volume": "269515", + "marketCap": "638331506.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -39779,7 +39597,7 @@ "lastsale": "$11.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "6", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -39804,11 +39622,11 @@ { "symbol": "PRAA", "name": "PRA Group Inc. Common Stock", - "lastsale": "$20.16", - "netchange": "0.17", - "pctchange": "0.85%", - "volume": "383652", - "marketCap": "794651820.00", + "lastsale": "$20.84", + "netchange": "0.68", + "pctchange": "3.373%", + "volume": "447748", + "marketCap": "821455553.00", "country": "United States", "ipoyear": "2002", "industry": "Finance: Consumer Services", @@ -39818,11 +39636,11 @@ { "symbol": "PRAX", "name": "Praxis Precision Medicines Inc. Common Stock", - "lastsale": "$69.99", - "netchange": "-0.035", - "pctchange": "-0.05%", - "volume": "140783", - "marketCap": "1242817259.00", + "lastsale": "$68.33", + "netchange": "-1.66", + "pctchange": "-2.372%", + "volume": "205786", + "marketCap": "1213340525.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39832,11 +39650,11 @@ { "symbol": "PRCH", "name": "Porch Group Inc. Common Stock", - "lastsale": "$2.17", - "netchange": "-0.23", - "pctchange": "-9.583%", - "volume": "1296613", - "marketCap": "257735785.00", + "lastsale": "$2.21", + "netchange": "0.04", + "pctchange": "1.843%", + "volume": "565919", + "marketCap": "262486675.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -39846,11 +39664,11 @@ { "symbol": "PRCT", "name": "PROCEPT BioRobotics Corporation Common Stock", - "lastsale": "$90.00", - "netchange": "-3.03", - "pctchange": "-3.257%", - "volume": "1529534", - "marketCap": "4696486560.00", + "lastsale": "$92.29", + "netchange": "2.29", + "pctchange": "2.544%", + "volume": "1016747", + "marketCap": "4815986051.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -39860,11 +39678,11 @@ { "symbol": "PRDO", "name": "Perdoceo Education Corporation Common Stock", - "lastsale": "$22.35", - "netchange": "-0.02", - "pctchange": "-0.089%", - "volume": "330249", - "marketCap": "1467801161.00", + "lastsale": "$22.03", + "netchange": "-0.32", + "pctchange": "-1.432%", + "volume": "318845", + "marketCap": "1446785663.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -39874,11 +39692,11 @@ { "symbol": "PRE", "name": "Prenetics Global Limited Class A Ordinary Share", - "lastsale": "$4.64", - "netchange": "-0.0001", - "pctchange": "-0.002%", - "volume": "3891", - "marketCap": "56632128.00", + "lastsale": "$4.62", + "netchange": "-0.02", + "pctchange": "-0.431%", + "volume": "1918", + "marketCap": "56388024.00", "country": "Hong Kong", "ipoyear": "", "industry": "Blank Checks", @@ -39888,11 +39706,11 @@ { "symbol": "PRENW", "name": "Prenetics Global Limited Warrant", - "lastsale": "$0.011", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", - "marketCap": "134257.00", + "lastsale": "$0.0119", + "netchange": "0.0009", + "pctchange": "8.182%", + "volume": "246", + "marketCap": "145242.00", "country": "Hong Kong", "ipoyear": "", "industry": "Blank Checks", @@ -39902,11 +39720,11 @@ { "symbol": "PRFX", "name": "PainReform Ltd. Ordinary Shares", - "lastsale": "$0.50", - "netchange": "-0.081", - "pctchange": "-13.941%", - "volume": "150115", - "marketCap": "585521.00", + "lastsale": "$0.4499", + "netchange": "-0.0501", + "pctchange": "-10.02%", + "volume": "145597", + "marketCap": "526851.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39916,11 +39734,11 @@ { "symbol": "PRGS", "name": "Progress Software Corporation Common Stock (DE)", - "lastsale": "$64.09", - "netchange": "-0.59", - "pctchange": "-0.912%", - "volume": "444825", - "marketCap": "2749783052.00", + "lastsale": "$64.35", + "netchange": "0.26", + "pctchange": "0.406%", + "volume": "260996", + "marketCap": "2760938359.00", "country": "United States", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -39930,24 +39748,38 @@ { "symbol": "PRLD", "name": "Prelude Therapeutics Incorporated Common Stock", - "lastsale": "$1.20", - "netchange": "-0.12", - "pctchange": "-9.091%", - "volume": "1520014", - "marketCap": "66029364.00", + "lastsale": "$1.24", + "netchange": "0.04", + "pctchange": "3.333%", + "volume": "377281", + "marketCap": "68230343.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/prld" }, + { + "symbol": "PRLH", + "name": "Pearl Holdings Acquisition Corp Class A Ordinary Shares", + "lastsale": "$11.21", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "49", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/prlh" + }, { "symbol": "PRLHW", "name": "Pearl Holdings Acquisition Corp Warrant", "lastsale": "$0.015", - "netchange": "-0.0019", - "pctchange": "-11.243%", - "volume": "1650", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2189", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -39958,11 +39790,11 @@ { "symbol": "PRME", "name": "Prime Medicine Inc. Common Stock", - "lastsale": "$3.88", - "netchange": "-0.19", - "pctchange": "-4.668%", - "volume": "808556", - "marketCap": "465719554.00", + "lastsale": "$4.03", + "netchange": "0.15", + "pctchange": "3.866%", + "volume": "528266", + "marketCap": "483724176.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39972,11 +39804,11 @@ { "symbol": "PROC", "name": "Procaps Group S.A. Ordinary Shares", - "lastsale": "$1.99", - "netchange": "0.19", - "pctchange": "10.556%", - "volume": "105851", - "marketCap": "224520124.00", + "lastsale": "$1.785", + "netchange": "-0.205", + "pctchange": "-10.302%", + "volume": "20451", + "marketCap": "201391167.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39986,11 +39818,11 @@ { "symbol": "PROF", "name": "Profound Medical Corp. Common Stock", - "lastsale": "$7.27", - "netchange": "-0.18", - "pctchange": "-2.416%", - "volume": "25218", - "marketCap": "177982940.00", + "lastsale": "$7.35", + "netchange": "0.08", + "pctchange": "1.10%", + "volume": "9743", + "marketCap": "179941487.00", "country": "Canada", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -40000,11 +39832,11 @@ { "symbol": "PROK", "name": "ProKidney Corp. Class A Ordinary Shares", - "lastsale": "$1.60", - "netchange": "-0.08", - "pctchange": "-4.762%", - "volume": "208591", - "marketCap": "463480347.00", + "lastsale": "$1.55", + "netchange": "-0.05", + "pctchange": "-3.125%", + "volume": "389053", + "marketCap": "448996586.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40014,11 +39846,11 @@ { "symbol": "PROP", "name": "Prairie Operating Co. Common Stock", - "lastsale": "$8.35", - "netchange": "-0.11", - "pctchange": "-1.30%", - "volume": "59947", - "marketCap": "104916589.00", + "lastsale": "$8.64", + "netchange": "0.29", + "pctchange": "3.473%", + "volume": "76485", + "marketCap": "108560399.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -40028,11 +39860,11 @@ { "symbol": "PROV", "name": "Provident Financial Holdings Inc. Common Stock", - "lastsale": "$15.565", - "netchange": "-0.285", - "pctchange": "-1.798%", - "volume": "10057", - "marketCap": "106820852.00", + "lastsale": "$15.45", + "netchange": "-0.115", + "pctchange": "-0.739%", + "volume": "1511", + "marketCap": "106031620.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -40042,11 +39874,11 @@ { "symbol": "PRPH", "name": "ProPhase Labs Inc. Common Stock (DE)", - "lastsale": "$2.29", - "netchange": "0.02", - "pctchange": "0.881%", - "volume": "13862", - "marketCap": "43689831.00", + "lastsale": "$2.14", + "netchange": "-0.15", + "pctchange": "-6.55%", + "volume": "22510", + "marketCap": "40828052.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40056,11 +39888,11 @@ { "symbol": "PRPL", "name": "Purple Innovation Inc. Common Stock", - "lastsale": "$0.8929", - "netchange": "-0.002", - "pctchange": "-0.223%", - "volume": "327128", - "marketCap": "96172366.00", + "lastsale": "$0.9099", + "netchange": "0.017", + "pctchange": "1.904%", + "volume": "188168", + "marketCap": "98003400.00", "country": "United States", "ipoyear": "2015", "industry": "Home Furnishings", @@ -40070,11 +39902,11 @@ { "symbol": "PRPO", "name": "Precipio Inc. Common Stock", - "lastsale": "$6.41", - "netchange": "-0.07", - "pctchange": "-1.08%", - "volume": "8849", - "marketCap": "9500473.00", + "lastsale": "$6.30", + "netchange": "-0.11", + "pctchange": "-1.716%", + "volume": "1993", + "marketCap": "9337438.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -40084,11 +39916,11 @@ { "symbol": "PRQR", "name": "ProQR Therapeutics N.V. Ordinary Shares", - "lastsale": "$3.50", - "netchange": "-0.16", - "pctchange": "-4.372%", - "volume": "443344", - "marketCap": "284741072.00", + "lastsale": "$3.73", + "netchange": "0.23", + "pctchange": "6.571%", + "volume": "323884", + "marketCap": "303452628.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40098,11 +39930,11 @@ { "symbol": "PRSO", "name": "Peraso Inc. Common Stock", - "lastsale": "$1.93", - "netchange": "-0.12", - "pctchange": "-5.854%", - "volume": "142058", - "marketCap": "5467437.00", + "lastsale": "$1.88", + "netchange": "-0.05", + "pctchange": "-2.591%", + "volume": "2112831", + "marketCap": "5325794.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -40112,11 +39944,11 @@ { "symbol": "PRTA", "name": "Prothena Corporation plc Ordinary Shares", - "lastsale": "$17.00", - "netchange": "-1.08", - "pctchange": "-5.973%", - "volume": "651439", - "marketCap": "914265865.00", + "lastsale": "$16.65", + "netchange": "-0.35", + "pctchange": "-2.059%", + "volume": "512028", + "marketCap": "895442744.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40126,11 +39958,11 @@ { "symbol": "PRTC", "name": "PureTech Health plc American Depositary Shares", - "lastsale": "$20.35", - "netchange": "-0.49", - "pctchange": "-2.351%", - "volume": "1592", - "marketCap": "487222366.00", + "lastsale": "$20.83", + "netchange": "0.48", + "pctchange": "2.359%", + "volume": "1099", + "marketCap": "498714589.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40140,11 +39972,11 @@ { "symbol": "PRTG", "name": "Portage Biotech Inc. Common Stock", - "lastsale": "$5.68", - "netchange": "0.13", - "pctchange": "2.342%", - "volume": "40022", - "marketCap": "5956128.00", + "lastsale": "$5.58", + "netchange": "-0.10", + "pctchange": "-1.761%", + "volume": "36599", + "marketCap": "5851266.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -40154,11 +39986,11 @@ { "symbol": "PRTH", "name": "Priority Technology Holdings Inc. Common Stock", - "lastsale": "$5.39", - "netchange": "-0.17", - "pctchange": "-3.058%", - "volume": "29382", - "marketCap": "414122588.00", + "lastsale": "$5.34", + "netchange": "-0.05", + "pctchange": "-0.928%", + "volume": "42697", + "marketCap": "410281006.00", "country": "United States", "ipoyear": "2016", "industry": "Business Services", @@ -40168,11 +40000,11 @@ { "symbol": "PRTS", "name": "CarParts.com Inc. Common Stock", - "lastsale": "$0.83", - "netchange": "-0.0001", - "pctchange": "-0.012%", - "volume": "634852", - "marketCap": "47550688.00", + "lastsale": "$0.8305", + "netchange": "0.0005", + "pctchange": "0.06%", + "volume": "440637", + "marketCap": "47670404.00", "country": "United States", "ipoyear": "2007", "industry": "Auto & Home Supply Stores", @@ -40182,11 +40014,11 @@ { "symbol": "PRVA", "name": "Privia Health Group Inc. Common Stock", - "lastsale": "$18.36", - "netchange": "-0.37", - "pctchange": "-1.975%", - "volume": "852348", - "marketCap": "2195212886.00", + "lastsale": "$18.99", + "netchange": "0.63", + "pctchange": "3.431%", + "volume": "735777", + "marketCap": "2270538818.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -40196,11 +40028,11 @@ { "symbol": "PRZO", "name": "ParaZero Technologies Ltd. Ordinary Shares", - "lastsale": "$0.5911", - "netchange": "-0.0157", - "pctchange": "-2.587%", - "volume": "244205", - "marketCap": "6596676.00", + "lastsale": "$0.5925", + "netchange": "0.0014", + "pctchange": "0.237%", + "volume": "54476", + "marketCap": "6612300.00", "country": "Israel", "ipoyear": "2023", "industry": "Military/Government/Technical", @@ -40210,11 +40042,11 @@ { "symbol": "PSEC", "name": "Prospect Capital Corporation Common Stock", - "lastsale": "$5.19", - "netchange": "0.03", - "pctchange": "0.581%", - "volume": "1404495", - "marketCap": "2226448846.00", + "lastsale": "$5.13", + "netchange": "-0.06", + "pctchange": "-1.156%", + "volume": "2029210", + "marketCap": "2200709553.00", "country": "United States", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -40224,11 +40056,11 @@ { "symbol": "PSHG", "name": "Performance Shipping Inc. Common Shares", - "lastsale": "$2.07", - "netchange": "0.0699", - "pctchange": "3.495%", - "volume": "92361", - "marketCap": "25418929.00", + "lastsale": "$1.99", + "netchange": "-0.08", + "pctchange": "-3.865%", + "volume": "27612", + "marketCap": "24436555.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -40238,11 +40070,11 @@ { "symbol": "PSIG", "name": "PS International Group Ltd. Ordinary Shares", - "lastsale": "$0.809", - "netchange": "0.0091", - "pctchange": "1.138%", - "volume": "43582", - "marketCap": "19644896.00", + "lastsale": "$0.7975", + "netchange": "-0.0115", + "pctchange": "-1.422%", + "volume": "15315", + "marketCap": "19365642.00", "country": "Hong Kong", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -40252,11 +40084,11 @@ { "symbol": "PSMT", "name": "PriceSmart Inc. Common Stock", - "lastsale": "$83.08", - "netchange": "-6.23", - "pctchange": "-6.976%", - "volume": "311278", - "marketCap": "2545487538.00", + "lastsale": "$85.45", + "netchange": "2.37", + "pctchange": "2.853%", + "volume": "250579", + "marketCap": "2622180309.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -40266,11 +40098,11 @@ { "symbol": "PSNL", "name": "Personalis Inc. Common Stock", - "lastsale": "$5.05", - "netchange": "-0.14", - "pctchange": "-2.697%", - "volume": "503412", - "marketCap": "332896000.00", + "lastsale": "$5.09", + "netchange": "0.04", + "pctchange": "0.792%", + "volume": "1274740", + "marketCap": "335532800.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -40280,11 +40112,11 @@ { "symbol": "PSNY", "name": "Polestar Automotive Holding UK PLC Class A ADS", - "lastsale": "$1.11", - "netchange": "-0.05", - "pctchange": "-4.31%", - "volume": "3722024", - "marketCap": "2370083420.00", + "lastsale": "$1.14", + "netchange": "0.03", + "pctchange": "2.703%", + "volume": "2290972", + "marketCap": "2434139728.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -40294,11 +40126,11 @@ { "symbol": "PSNYW", "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)", - "lastsale": "$0.228", - "netchange": "0.0112", - "pctchange": "5.166%", - "volume": "99849", - "marketCap": "486827946.00", + "lastsale": "$0.213", + "netchange": "-0.015", + "pctchange": "-6.579%", + "volume": "60869", + "marketCap": "454799791.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -40308,11 +40140,11 @@ { "symbol": "PSTV", "name": "PLUS THERAPEUTICS Inc. Common Stock ", - "lastsale": "$1.315", - "netchange": "-0.005", - "pctchange": "-0.379%", - "volume": "3371", - "marketCap": "7753678.00", + "lastsale": "$1.35", + "netchange": "0.035", + "pctchange": "2.662%", + "volume": "15263", + "marketCap": "7960050.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -40322,11 +40154,11 @@ { "symbol": "PSTX", "name": "Poseida Therapeutics Inc. Common Stock", - "lastsale": "$2.37", - "netchange": "-0.01", - "pctchange": "-0.42%", - "volume": "266784", - "marketCap": "230174815.00", + "lastsale": "$2.47", + "netchange": "0.10", + "pctchange": "4.219%", + "volume": "255645", + "marketCap": "239886832.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40336,11 +40168,11 @@ { "symbol": "PT", "name": "Pintec Technology Holdings Limited American Depositary Shares", - "lastsale": "$0.97", - "netchange": "-0.01", - "pctchange": "-1.02%", - "volume": "884", - "marketCap": "15469522.00", + "lastsale": "$1.00", + "netchange": "0.03", + "pctchange": "3.093%", + "volume": "1409", + "marketCap": "15947961.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -40350,11 +40182,11 @@ { "symbol": "PTC", "name": "PTC Inc. Common Stock", - "lastsale": "$185.33", - "netchange": "-1.51", - "pctchange": "-0.808%", - "volume": "683744", - "marketCap": "22264662361.00", + "lastsale": "$185.03", + "netchange": "-0.30", + "pctchange": "-0.162%", + "volume": "739700", + "marketCap": "22228621792.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -40364,11 +40196,11 @@ { "symbol": "PTCT", "name": "PTC Therapeutics Inc. Common Stock", - "lastsale": "$39.92", - "netchange": "-0.74", - "pctchange": "-1.82%", - "volume": "465479", - "marketCap": "3070812866.00", + "lastsale": "$40.47", + "netchange": "0.55", + "pctchange": "1.378%", + "volume": "528736", + "marketCap": "3113121160.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40378,11 +40210,11 @@ { "symbol": "PTEN", "name": "Patterson-UTI Energy Inc. Common Stock", - "lastsale": "$7.67", - "netchange": "-0.18", - "pctchange": "-2.293%", - "volume": "10678452", - "marketCap": "2990965995.00", + "lastsale": "$7.42", + "netchange": "-0.25", + "pctchange": "-3.259%", + "volume": "9479087", + "marketCap": "2893476881.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -40392,11 +40224,11 @@ { "symbol": "PTGX", "name": "Protagonist Therapeutics Inc. Common Stock", - "lastsale": "$45.84", - "netchange": "-1.78", - "pctchange": "-3.738%", - "volume": "439776", - "marketCap": "2700186176.00", + "lastsale": "$46.76", + "netchange": "0.92", + "pctchange": "2.007%", + "volume": "422357", + "marketCap": "2754378395.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40406,11 +40238,11 @@ { "symbol": "PTHL", "name": "Pheton Holdings Ltd Class A Ordinary Shares", - "lastsale": "$4.00", - "netchange": "-0.22", - "pctchange": "-5.213%", - "volume": "207856", - "marketCap": "58000000.00", + "lastsale": "$3.86", + "netchange": "-0.14", + "pctchange": "-3.50%", + "volume": "114907", + "marketCap": "55970000.00", "country": "China", "ipoyear": "2024", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -40420,11 +40252,11 @@ { "symbol": "PTIX", "name": "Protagenic Therapeutics Inc. Common Stock", - "lastsale": "$0.6551", - "netchange": "-0.0001", - "pctchange": "-0.015%", - "volume": "48647", - "marketCap": "2926506.00", + "lastsale": "$0.6082", + "netchange": "-0.0469", + "pctchange": "-7.159%", + "volume": "22620", + "marketCap": "2716991.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40435,9 +40267,9 @@ "symbol": "PTLE", "name": "PTL LTD Ordinary Shares", "lastsale": "$4.16", - "netchange": "-0.01", - "pctchange": "-0.24%", - "volume": "83461", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "40506", "marketCap": "52000000.00", "country": "Singapore", "ipoyear": "2024", @@ -40448,11 +40280,11 @@ { "symbol": "PTLO", "name": "Portillo's Inc. Class A Common Stock", - "lastsale": "$12.93", - "netchange": "-0.20", - "pctchange": "-1.523%", - "volume": "738274", - "marketCap": "799004462.00", + "lastsale": "$13.88", + "netchange": "0.95", + "pctchange": "7.347%", + "volume": "1478752", + "marketCap": "857709353.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -40462,11 +40294,11 @@ { "symbol": "PTMN", "name": "Portman Ridge Finance Corporation Common Stock", - "lastsale": "$18.70", - "netchange": "0.30", - "pctchange": "1.63%", - "volume": "43789", - "marketCap": "172863249.00", + "lastsale": "$18.52", + "netchange": "-0.18", + "pctchange": "-0.963%", + "volume": "45927", + "marketCap": "171199324.00", "country": "United States", "ipoyear": "2006", "industry": "Finance: Consumer Services", @@ -40476,11 +40308,11 @@ { "symbol": "PTON", "name": "Peloton Interactive Inc. Class A Common Stock", - "lastsale": "$8.50", - "netchange": "1.85", - "pctchange": "27.82%", - "volume": "114719064", - "marketCap": "3199564985.00", + "lastsale": "$7.25", + "netchange": "-1.25", + "pctchange": "-14.706%", + "volume": "43920986", + "marketCap": "2729040723.00", "country": "United States", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -40490,11 +40322,11 @@ { "symbol": "PTPI", "name": "Petros Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.37", - "netchange": "-0.01", - "pctchange": "-2.632%", - "volume": "186976", - "marketCap": "3554471.00", + "lastsale": "$0.3397", + "netchange": "-0.0303", + "pctchange": "-8.189%", + "volume": "194390", + "marketCap": "3263389.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40504,11 +40336,11 @@ { "symbol": "PTSI", "name": "P.A.M. Transportation Services Inc. Common Stock", - "lastsale": "$15.48", - "netchange": "0.14", - "pctchange": "0.913%", - "volume": "14908", - "marketCap": "336767570.00", + "lastsale": "$15.59", + "netchange": "0.11", + "pctchange": "0.711%", + "volume": "12037", + "marketCap": "339160621.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -40518,11 +40350,11 @@ { "symbol": "PTVE", "name": "Pactiv Evergreen Inc. Common stock", - "lastsale": "$11.34", - "netchange": "-0.10", - "pctchange": "-0.874%", - "volume": "166554", - "marketCap": "2032747584.00", + "lastsale": "$11.31", + "netchange": "-0.03", + "pctchange": "-0.265%", + "volume": "219189", + "marketCap": "2027369944.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -40532,11 +40364,11 @@ { "symbol": "PUBM", "name": "PubMatic Inc. Class A Common Stock", - "lastsale": "$14.705", - "netchange": "-0.505", - "pctchange": "-3.32%", - "volume": "332430", - "marketCap": "729134352.00", + "lastsale": "$14.62", + "netchange": "-0.085", + "pctchange": "-0.578%", + "volume": "235384", + "marketCap": "724919703.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -40546,11 +40378,11 @@ { "symbol": "PULM", "name": "Pulmatrix Inc. Common Stock", - "lastsale": "$2.20", - "netchange": "0.02", - "pctchange": "0.917%", - "volume": "3422", - "marketCap": "8035027.00", + "lastsale": "$2.13", + "netchange": "-0.07", + "pctchange": "-3.182%", + "volume": "12939", + "marketCap": "7779367.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40560,11 +40392,11 @@ { "symbol": "PVBC", "name": "Provident Bancorp Inc. (MD) Common Stock", - "lastsale": "$10.37", - "netchange": "-0.22", - "pctchange": "-2.077%", - "volume": "19030", - "marketCap": "183210181.00", + "lastsale": "$10.43", + "netchange": "0.06", + "pctchange": "0.579%", + "volume": "36753", + "marketCap": "184270221.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -40574,11 +40406,11 @@ { "symbol": "PWM", "name": "Prestige Wealth Inc. Class A Ordinary Shares", - "lastsale": "$0.92", - "netchange": "0.0047", - "pctchange": "0.513%", - "volume": "58558", - "marketCap": "8418000.00", + "lastsale": "$0.919", + "netchange": "-0.001", + "pctchange": "-0.109%", + "volume": "13923", + "marketCap": "8408850.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -40588,11 +40420,11 @@ { "symbol": "PWOD", "name": "Penns Woods Bancorp Inc. Common Stock", - "lastsale": "$27.00", - "netchange": "-0.75", - "pctchange": "-2.703%", - "volume": "30627", - "marketCap": "203702337.00", + "lastsale": "$26.87", + "netchange": "-0.13", + "pctchange": "-0.481%", + "volume": "16895", + "marketCap": "202721548.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40602,11 +40434,11 @@ { "symbol": "PWP", "name": "Perella Weinberg Partners Class A Common Stock", - "lastsale": "$20.23", - "netchange": "-0.02", - "pctchange": "-0.099%", - "volume": "318494", - "marketCap": "1736527380.00", + "lastsale": "$20.91", + "netchange": "0.68", + "pctchange": "3.361%", + "volume": "402994", + "marketCap": "1794898048.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -40616,10 +40448,10 @@ { "symbol": "PWUP", "name": "PowerUp Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "271", + "lastsale": "$11.41", + "netchange": "-0.03", + "pctchange": "-0.262%", + "volume": "1954", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -40631,9 +40463,9 @@ "symbol": "PWUPU", "name": "PowerUp Acquisition Corp. Unit", "lastsale": "$11.44", - "netchange": "-0.25", - "pctchange": "-2.139%", - "volume": "200", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "596", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -40658,11 +40490,11 @@ { "symbol": "PXDT", "name": "Pixie Dust Technologies Inc. American Depositary Shares ", - "lastsale": "$0.7957", - "netchange": "-0.1193", - "pctchange": "-13.038%", - "volume": "96982", - "marketCap": "11831317.00", + "lastsale": "$0.86", + "netchange": "0.0643", + "pctchange": "8.081%", + "volume": "100923", + "marketCap": "12787398.00", "country": "Japan", "ipoyear": "2023", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -40672,11 +40504,11 @@ { "symbol": "PXLW", "name": "Pixelworks Inc. Common Stock", - "lastsale": "$0.6942", - "netchange": "-0.0079", - "pctchange": "-1.125%", - "volume": "339706", - "marketCap": "40646579.00", + "lastsale": "$0.698", + "netchange": "0.0038", + "pctchange": "0.547%", + "volume": "118999", + "marketCap": "40869075.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -40686,11 +40518,11 @@ { "symbol": "PXS", "name": "Pyxis Tankers Inc. Common Stock", - "lastsale": "$4.42", - "netchange": "0.05", - "pctchange": "1.144%", - "volume": "30507", - "marketCap": "46598058.00", + "lastsale": "$4.355", + "netchange": "-0.065", + "pctchange": "-1.471%", + "volume": "18390", + "marketCap": "45912792.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -40700,11 +40532,11 @@ { "symbol": "PXSAW", "name": "Pyxis Tankers Inc. Warrant", - "lastsale": "$0.5693", - "netchange": "-0.0007", - "pctchange": "-0.123%", - "volume": "49051", - "marketCap": "6001872.00", + "lastsale": "$0.5793", + "netchange": "0.01", + "pctchange": "1.757%", + "volume": "5300", + "marketCap": "6107297.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -40714,11 +40546,11 @@ { "symbol": "PYCR", "name": "Paycor HCM Inc. Common Stock", - "lastsale": "$15.09", - "netchange": "0.02", - "pctchange": "0.133%", - "volume": "1889275", - "marketCap": "2698425715.00", + "lastsale": "$15.48", + "netchange": "0.39", + "pctchange": "2.584%", + "volume": "1257983", + "marketCap": "2768166340.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -40728,11 +40560,11 @@ { "symbol": "PYPD", "name": "PolyPid Ltd. Ordinary Shares", - "lastsale": "$3.20", - "netchange": "-0.34", - "pctchange": "-9.605%", - "volume": "7749", - "marketCap": "21771130.00", + "lastsale": "$3.30", + "netchange": "0.10", + "pctchange": "3.125%", + "volume": "7722", + "marketCap": "22451477.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40742,11 +40574,11 @@ { "symbol": "PYPL", "name": "PayPal Holdings Inc. Common Stock", - "lastsale": "$79.30", - "netchange": "1.08", - "pctchange": "1.381%", - "volume": "13911913", - "marketCap": "79501329060.00", + "lastsale": "$77.25", + "netchange": "-2.05", + "pctchange": "-2.585%", + "volume": "16468744", + "marketCap": "77446124463.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -40756,11 +40588,11 @@ { "symbol": "PYXS", "name": "Pyxis Oncology Inc. Common Stock", - "lastsale": "$3.56", - "netchange": "-0.21", - "pctchange": "-5.57%", - "volume": "380824", - "marketCap": "209834385.00", + "lastsale": "$3.76", + "netchange": "0.20", + "pctchange": "5.618%", + "volume": "424399", + "marketCap": "221622834.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40770,11 +40602,11 @@ { "symbol": "PZZA", "name": "Papa John's International Inc. Common Stock", - "lastsale": "$52.39", - "netchange": "0.94", - "pctchange": "1.827%", - "volume": "719069", - "marketCap": "1709270168.00", + "lastsale": "$55.26", + "netchange": "2.87", + "pctchange": "5.478%", + "volume": "1671455", + "marketCap": "1802906460.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -40784,11 +40616,11 @@ { "symbol": "QCOM", "name": "QUALCOMM Incorporated Common Stock", - "lastsale": "$162.77", - "netchange": "-4.85", - "pctchange": "-2.893%", - "volume": "10254418", - "marketCap": "181325780000.00", + "lastsale": "$165.27", + "netchange": "2.50", + "pctchange": "1.536%", + "volume": "6495494", + "marketCap": "184110780000.00", "country": "United States", "ipoyear": "1991", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -40798,11 +40630,11 @@ { "symbol": "QCRH", "name": "QCR Holdings Inc. Common Stock", - "lastsale": "$79.10", - "netchange": "-2.19", - "pctchange": "-2.694%", - "volume": "53457", - "marketCap": "1332196109.00", + "lastsale": "$78.37", + "netchange": "-0.73", + "pctchange": "-0.923%", + "volume": "39330", + "marketCap": "1319901506.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40812,11 +40644,11 @@ { "symbol": "QDEL", "name": "QuidelOrtho Corporation Common Stock", - "lastsale": "$38.05", - "netchange": "-0.94", - "pctchange": "-2.411%", - "volume": "338938", - "marketCap": "2558306742.00", + "lastsale": "$39.10", + "netchange": "1.05", + "pctchange": "2.76%", + "volume": "418992", + "marketCap": "2628903905.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -40826,10 +40658,10 @@ { "symbol": "QETA", "name": "Quetta Acquisition Corporation Common Stock", - "lastsale": "$10.50", - "netchange": "0.0143", - "pctchange": "0.136%", - "volume": "81793", + "lastsale": "$10.48", + "netchange": "-0.02", + "pctchange": "-0.19%", + "volume": "1025", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -40840,10 +40672,10 @@ { "symbol": "QETAR", "name": "Quetta Acquisition Corporation Right", - "lastsale": "$1.70", - "netchange": "-0.25", - "pctchange": "-12.821%", - "volume": "8542", + "lastsale": "$1.80", + "netchange": "0.10", + "pctchange": "5.882%", + "volume": "11675", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -40868,11 +40700,11 @@ { "symbol": "QFIN", "name": "Qifu Technology Inc. American Depositary Shares", - "lastsale": "$32.81", - "netchange": "-0.83", - "pctchange": "-2.467%", - "volume": "1040533", - "marketCap": "5093899325.00", + "lastsale": "$32.58", + "netchange": "-0.23", + "pctchange": "-0.701%", + "volume": "971755", + "marketCap": "5058190796.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -40882,11 +40714,11 @@ { "symbol": "QH", "name": "Quhuo Limited American Depository Shares", - "lastsale": "$1.49", - "netchange": "0.01", - "pctchange": "0.676%", - "volume": "43174", - "marketCap": "9189755.00", + "lastsale": "$1.48", + "netchange": "-0.01", + "pctchange": "-0.671%", + "volume": "34919", + "marketCap": "9128079.00", "country": "China", "ipoyear": "2020", "industry": "Business Services", @@ -40896,11 +40728,11 @@ { "symbol": "QIPT", "name": "Quipt Home Medical Corp. Common Shares", - "lastsale": "$2.62", - "netchange": "-0.06", - "pctchange": "-2.239%", - "volume": "68199", - "marketCap": "112895800.00", + "lastsale": "$2.63", + "netchange": "0.01", + "pctchange": "0.382%", + "volume": "68268", + "marketCap": "113326700.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -40910,11 +40742,11 @@ { "symbol": "QLGN", "name": "Qualigen Therapeutics Inc. Common Stock", - "lastsale": "$0.0986", - "netchange": "-0.0043", - "pctchange": "-4.179%", - "volume": "1616555", - "marketCap": "1198565.00", + "lastsale": "$0.0984", + "netchange": "-0.0002", + "pctchange": "-0.203%", + "volume": "2692590", + "marketCap": "1196134.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40924,11 +40756,11 @@ { "symbol": "QLYS", "name": "Qualys Inc. Common Stock", - "lastsale": "$119.24", - "netchange": "-1.49", - "pctchange": "-1.234%", - "volume": "314062", - "marketCap": "4389345786.00", + "lastsale": "$120.34", + "netchange": "1.10", + "pctchange": "0.923%", + "volume": "354817", + "marketCap": "4429837906.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -40938,11 +40770,11 @@ { "symbol": "QMCO", "name": "Quantum Corporation Common Stock", - "lastsale": "$4.31", - "netchange": "-0.54", - "pctchange": "-11.134%", - "volume": "35232", - "marketCap": "20656494.00", + "lastsale": "$4.24", + "netchange": "-0.07", + "pctchange": "-1.624%", + "volume": "29377", + "marketCap": "20321006.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -40952,11 +40784,11 @@ { "symbol": "QMMM", "name": "QMMM Holdings Limited Ordinary Shares", - "lastsale": "$9.48", - "netchange": "-0.32", - "pctchange": "-3.265%", - "volume": "190026", - "marketCap": "162345000.00", + "lastsale": "$11.40", + "netchange": "1.92", + "pctchange": "20.253%", + "volume": "2194315", + "marketCap": "195225000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Advertising", @@ -40966,11 +40798,11 @@ { "symbol": "QNCX", "name": "Quince Therapeutics Inc. Common Stock", - "lastsale": "$1.62", - "netchange": "0.31", - "pctchange": "23.664%", - "volume": "2184088", - "marketCap": "70108102.00", + "lastsale": "$1.54", + "netchange": "-0.08", + "pctchange": "-4.938%", + "volume": "603709", + "marketCap": "66645973.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40980,11 +40812,11 @@ { "symbol": "QNRX", "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$0.7471", - "netchange": "-0.063", - "pctchange": "-7.777%", - "volume": "315273", - "marketCap": "2973436.00", + "lastsale": "$0.7584", + "netchange": "0.0113", + "pctchange": "1.513%", + "volume": "122263", + "marketCap": "3018409.00", "country": "Israel", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -40994,11 +40826,11 @@ { "symbol": "QNST", "name": "QuinStreet Inc. Common Stock", - "lastsale": "$21.00", - "netchange": "-0.43", - "pctchange": "-2.007%", - "volume": "563062", - "marketCap": "1175497974.00", + "lastsale": "$19.91", + "netchange": "-1.09", + "pctchange": "-5.19%", + "volume": "590640", + "marketCap": "1114484032.00", "country": "United States", "ipoyear": "2010", "industry": "Business Services", @@ -41008,52 +40840,24 @@ { "symbol": "QNTM", "name": "Quantum Biopharma Ltd. Class B Subordinate Voting Shares", - "lastsale": "$4.73", - "netchange": "-0.03", - "pctchange": "-0.63%", - "volume": "119365", - "marketCap": "6151270.00", + "lastsale": "$4.84", + "netchange": "0.11", + "pctchange": "2.326%", + "volume": "73976", + "marketCap": "6294323.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/qntm" }, - { - "symbol": "QOMOU", - "name": "Qomolangma Acquisition Corp. Unit", - "lastsale": "$11.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "200", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/qomou" - }, - { - "symbol": "QOMOW", - "name": "Qomolangma Acquisition Corp. Warrant", - "lastsale": "$0.026", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7047", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/qomow" - }, { "symbol": "QQQX", "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest", - "lastsale": "$25.15", - "netchange": "-0.42", - "pctchange": "-1.643%", - "volume": "78003", + "lastsale": "$25.19", + "netchange": "0.04", + "pctchange": "0.159%", + "volume": "49310", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -41064,11 +40868,11 @@ { "symbol": "QRHC", "name": "Quest Resource Holding Corporation Common Stock", - "lastsale": "$7.80", - "netchange": "-0.15", - "pctchange": "-1.887%", - "volume": "45083", - "marketCap": "158990933.00", + "lastsale": "$7.87", + "netchange": "0.07", + "pctchange": "0.897%", + "volume": "21291", + "marketCap": "160417775.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -41078,11 +40882,11 @@ { "symbol": "QRTEA", "name": "Qurate Retail Inc. Series A Common Stock ", - "lastsale": "$0.5344", - "netchange": "0.0043", - "pctchange": "0.811%", - "volume": "1401697", - "marketCap": "212114874.00", + "lastsale": "$0.5491", + "netchange": "0.0147", + "pctchange": "2.751%", + "volume": "2175571", + "marketCap": "217949621.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -41092,11 +40896,11 @@ { "symbol": "QRTEB", "name": "Qurate Retail Inc. Series B Common Stock ", - "lastsale": "$3.11", - "netchange": "-0.46", - "pctchange": "-12.885%", - "volume": "3209", - "marketCap": "1234426008.00", + "lastsale": "$3.49", + "netchange": "0.38", + "pctchange": "12.219%", + "volume": "429", + "marketCap": "1385256196.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -41106,11 +40910,11 @@ { "symbol": "QRTEP", "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$37.92", - "netchange": "-0.08", - "pctchange": "-0.211%", - "volume": "50891", - "marketCap": "15051265024.00", + "lastsale": "$37.50", + "netchange": "-0.42", + "pctchange": "-1.108%", + "volume": "37133", + "marketCap": "14884557975.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -41120,11 +40924,11 @@ { "symbol": "QRVO", "name": "Qorvo Inc. Common Stock", - "lastsale": "$71.26", - "netchange": "-1.78", - "pctchange": "-2.437%", - "volume": "4446641", - "marketCap": "6759819516.00", + "lastsale": "$71.86", + "netchange": "0.60", + "pctchange": "0.842%", + "volume": "2130842", + "marketCap": "6792688518.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -41134,11 +40938,11 @@ { "symbol": "QSG", "name": "QuantaSing Group Limited American Depositary Shares", - "lastsale": "$3.17", - "netchange": "-0.17", - "pctchange": "-5.09%", - "volume": "35789", - "marketCap": "162028220.00", + "lastsale": "$3.11", + "netchange": "-0.06", + "pctchange": "-1.893%", + "volume": "199034", + "marketCap": "158961439.00", "country": "China", "ipoyear": "2023", "industry": "Other Consumer Services", @@ -41148,11 +40952,11 @@ { "symbol": "QSI", "name": "Quantum-Si Incorporated Class A Common Stock", - "lastsale": "$0.701", - "netchange": "-0.039", - "pctchange": "-5.27%", - "volume": "750847", - "marketCap": "99795273.00", + "lastsale": "$0.7682", + "netchange": "0.0672", + "pctchange": "9.586%", + "volume": "598546", + "marketCap": "109361952.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -41162,11 +40966,11 @@ { "symbol": "QSIAW", "name": "Quantum-Si Incorporated Warrant", - "lastsale": "$0.0657", - "netchange": "0.0022", - "pctchange": "3.465%", - "volume": "4750", - "marketCap": "9353138.00", + "lastsale": "$0.0652", + "netchange": "-0.0005", + "pctchange": "-0.761%", + "volume": "4940", + "marketCap": "9281957.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -41176,11 +40980,11 @@ { "symbol": "QTI", "name": "QT Imaging Holdings Inc. Common Stock", - "lastsale": "$0.7492", - "netchange": "0.0092", - "pctchange": "1.243%", - "volume": "42953", - "marketCap": "16063909.00", + "lastsale": "$0.69", + "netchange": "-0.0592", + "pctchange": "-7.902%", + "volume": "38809", + "marketCap": "14794577.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -41190,11 +40994,11 @@ { "symbol": "QTRX", "name": "Quanterix Corporation Common Stock", - "lastsale": "$13.215", - "netchange": "-0.145", - "pctchange": "-1.085%", - "volume": "332968", - "marketCap": "507178921.00", + "lastsale": "$13.43", + "netchange": "0.215", + "pctchange": "1.627%", + "volume": "383841", + "marketCap": "515430413.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -41204,11 +41008,11 @@ { "symbol": "QTTB", "name": "Q32 Bio Inc. Common Stock", - "lastsale": "$47.23", - "netchange": "0.91", - "pctchange": "1.965%", - "volume": "80542", - "marketCap": "569583693.00", + "lastsale": "$47.43", + "netchange": "0.20", + "pctchange": "0.423%", + "volume": "42982", + "marketCap": "571995650.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41218,11 +41022,11 @@ { "symbol": "QUBT", "name": "Quantum Computing Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "-0.13", - "pctchange": "-10.40%", - "volume": "4080145", - "marketCap": "102306557.00", + "lastsale": "$1.13", + "netchange": "0.01", + "pctchange": "0.893%", + "volume": "1902654", + "marketCap": "103220008.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41232,11 +41036,11 @@ { "symbol": "QUIK", "name": "QuickLogic Corporation Common Stock", - "lastsale": "$7.42", - "netchange": "-0.30", - "pctchange": "-3.886%", - "volume": "131908", - "marketCap": "107334819.00", + "lastsale": "$7.53", + "netchange": "0.11", + "pctchange": "1.482%", + "volume": "119976", + "marketCap": "108926036.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -41246,11 +41050,11 @@ { "symbol": "QURE", "name": "uniQure N.V. Ordinary Shares", - "lastsale": "$5.72", - "netchange": "-0.585", - "pctchange": "-9.278%", - "volume": "537146", - "marketCap": "278550381.00", + "lastsale": "$5.86", + "netchange": "0.14", + "pctchange": "2.448%", + "volume": "585673", + "marketCap": "285368047.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41260,11 +41064,11 @@ { "symbol": "QXO", "name": "QXO Inc. Common Stock", - "lastsale": "$15.22", - "netchange": "0.15", - "pctchange": "0.995%", - "volume": "738274", - "marketCap": "6231527568.00", + "lastsale": "$15.25", + "netchange": "0.03", + "pctchange": "0.197%", + "volume": "893504", + "marketCap": "6243810474.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -41274,11 +41078,11 @@ { "symbol": "RAIL", "name": "FreightCar America Inc. Common Stock", - "lastsale": "$14.36", - "netchange": "-0.505", - "pctchange": "-3.397%", - "volume": "459216", - "marketCap": "271028486.00", + "lastsale": "$13.67", + "netchange": "-0.69", + "pctchange": "-4.805%", + "volume": "390062", + "marketCap": "258005530.00", "country": "United States", "ipoyear": "2005", "industry": "Railroads", @@ -41288,11 +41092,11 @@ { "symbol": "RAND", "name": "Rand Capital Corporation Common Stock", - "lastsale": "$16.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22", - "marketCap": "41296336.00", + "lastsale": "$16.225", + "netchange": "0.225", + "pctchange": "1.406%", + "volume": "628", + "marketCap": "41877066.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -41302,11 +41106,11 @@ { "symbol": "RANI", "name": "Rani Therapeutics Holdings Inc. Class A Common Stock", - "lastsale": "$2.29", - "netchange": "-0.03", - "pctchange": "-1.293%", - "volume": "381559", - "marketCap": "122300903.00", + "lastsale": "$2.31", + "netchange": "0.02", + "pctchange": "0.873%", + "volume": "432644", + "marketCap": "123369033.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41316,11 +41120,11 @@ { "symbol": "RAPP", "name": "Rapport Therapeutics Inc. Common Stock", - "lastsale": "$24.53", - "netchange": "-2.31", - "pctchange": "-8.607%", - "volume": "61772", - "marketCap": "897220490.00", + "lastsale": "$24.62", + "netchange": "0.09", + "pctchange": "0.367%", + "volume": "30886", + "marketCap": "900512371.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41330,11 +41134,11 @@ { "symbol": "RAPT", "name": "RAPT Therapeutics Inc. Common Stock", - "lastsale": "$2.12", - "netchange": "-0.08", - "pctchange": "-3.636%", - "volume": "310056", - "marketCap": "73995369.00", + "lastsale": "$2.23", + "netchange": "0.11", + "pctchange": "5.189%", + "volume": "319751", + "marketCap": "77834751.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41345,9 +41149,9 @@ "symbol": "RARE", "name": "Ultragenyx Pharmaceutical Inc. Common Stock", "lastsale": "$50.99", - "netchange": "-0.85", - "pctchange": "-1.64%", - "volume": "833821", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "680606", "marketCap": "4699503038.00", "country": "United States", "ipoyear": "2014", @@ -41358,11 +41162,11 @@ { "symbol": "RAVE", "name": "Rave Restaurant Group Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "0.08", - "pctchange": "2.827%", - "volume": "81810", - "marketCap": "42446907.00", + "lastsale": "$2.92", + "netchange": "0.01", + "pctchange": "0.344%", + "volume": "36506", + "marketCap": "42592773.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -41373,9 +41177,9 @@ "symbol": "RAY", "name": "Raytech Holding Limited Ordinary Shares", "lastsale": "$1.49", - "netchange": "-0.09", - "pctchange": "-5.696%", - "volume": "22257", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "18949", "marketCap": "26243494.00", "country": "Hong Kong", "ipoyear": "2024", @@ -41386,11 +41190,11 @@ { "symbol": "RAYA", "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares", - "lastsale": "$1.3915", - "netchange": "0.0415", - "pctchange": "3.074%", - "volume": "13604", - "marketCap": "17324175.00", + "lastsale": "$1.49", + "netchange": "0.0985", + "pctchange": "7.079%", + "volume": "22230", + "marketCap": "18550500.00", "country": "China", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -41400,11 +41204,11 @@ { "symbol": "RBB", "name": "RBB Bancorp Common Stock", - "lastsale": "$22.20", - "netchange": "-0.64", - "pctchange": "-2.802%", - "volume": "18186", - "marketCap": "395266294.00", + "lastsale": "$22.10", + "netchange": "-0.10", + "pctchange": "-0.45%", + "volume": "21378", + "marketCap": "393485815.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -41414,11 +41218,11 @@ { "symbol": "RBBN", "name": "Ribbon Communications Inc. Common Stock", - "lastsale": "$3.56", - "netchange": "-0.14", - "pctchange": "-3.784%", - "volume": "305136", - "marketCap": "624365926.00", + "lastsale": "$3.66", + "netchange": "0.10", + "pctchange": "2.809%", + "volume": "205212", + "marketCap": "641904294.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -41428,11 +41232,11 @@ { "symbol": "RBCAA", "name": "Republic Bancorp Inc. Class A Common Stock", - "lastsale": "$67.50", - "netchange": "-1.39", - "pctchange": "-2.018%", - "volume": "11956", - "marketCap": "1311800063.00", + "lastsale": "$67.49", + "netchange": "-0.01", + "pctchange": "-0.015%", + "volume": "13330", + "marketCap": "1311605722.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -41442,11 +41246,11 @@ { "symbol": "RBKB", "name": "Rhinebeck Bancorp Inc. Common Stock", - "lastsale": "$9.16", - "netchange": "0.05", - "pctchange": "0.549%", - "volume": "14789", - "marketCap": "101562480.00", + "lastsale": "$9.06", + "netchange": "-0.10", + "pctchange": "-1.092%", + "volume": "11598", + "marketCap": "100453719.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -41457,9 +41261,9 @@ "symbol": "RCAT", "name": "Red Cat Holdings Inc. Common Stock", "lastsale": "$3.06", - "netchange": "-0.11", - "pctchange": "-3.47%", - "volume": "988049", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "850476", "marketCap": "230751656.00", "country": "United States", "ipoyear": "", @@ -41470,11 +41274,11 @@ { "symbol": "RCEL", "name": "Avita Medical Inc. Common Stock", - "lastsale": "$10.10", - "netchange": "-0.29", - "pctchange": "-2.791%", - "volume": "55564", - "marketCap": "262495960.00", + "lastsale": "$10.30", + "netchange": "0.20", + "pctchange": "1.98%", + "volume": "71626", + "marketCap": "267693900.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -41484,11 +41288,11 @@ { "symbol": "RCKT", "name": "Rocket Pharmaceuticals Inc. Common Stock", - "lastsale": "$16.65", - "netchange": "-0.32", - "pctchange": "-1.886%", - "volume": "671539", - "marketCap": "1514748052.00", + "lastsale": "$16.98", + "netchange": "0.33", + "pctchange": "1.982%", + "volume": "503050", + "marketCap": "1544770086.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41498,11 +41302,11 @@ { "symbol": "RCKTW", "name": "Rocket Pharmaceuticals Inc. Warrant", - "lastsale": "$0.0755", - "netchange": "-0.0145", - "pctchange": "-16.111%", - "volume": "1717", - "marketCap": "6868677.00", + "lastsale": "$0.0572", + "netchange": "-0.0183", + "pctchange": "-24.238%", + "volume": "16100", + "marketCap": "5203819.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41512,11 +41316,11 @@ { "symbol": "RCKY", "name": "Rocky Brands Inc. Common Stock", - "lastsale": "$20.34", - "netchange": "-7.37", - "pctchange": "-26.597%", - "volume": "149848", - "marketCap": "151513067.00", + "lastsale": "$20.47", + "netchange": "0.13", + "pctchange": "0.639%", + "volume": "163530", + "marketCap": "152481439.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -41529,7 +41333,7 @@ "lastsale": "$14.26", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1523290", + "volume": "1169839", "marketCap": "6019273812.00", "country": "United States", "ipoyear": "", @@ -41540,11 +41344,11 @@ { "symbol": "RCMT", "name": "RCM Technologies Inc. Common Stock", - "lastsale": "$22.35", - "netchange": "-0.05", - "pctchange": "-0.223%", - "volume": "43191", - "marketCap": "170507435.00", + "lastsale": "$22.75", + "netchange": "0.40", + "pctchange": "1.79%", + "volume": "33654", + "marketCap": "173559022.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -41554,11 +41358,11 @@ { "symbol": "RCON", "name": "Recon Technology Ltd. Class A Ordinary Shares", - "lastsale": "$2.27", - "netchange": "0.05", - "pctchange": "2.252%", - "volume": "9849", - "marketCap": "33999960.00", + "lastsale": "$2.45", + "netchange": "0.18", + "pctchange": "7.93%", + "volume": "39385", + "marketCap": "36965500.00", "country": "China", "ipoyear": "2009", "industry": "Oilfield Services/Equipment", @@ -41568,10 +41372,10 @@ { "symbol": "RDACU", "name": "Rising Dragon Acquisition Corp. Unit", - "lastsale": "$10.04", + "lastsale": "$10.05", "netchange": "0.01", "pctchange": "0.10%", - "volume": "25155", + "volume": "524", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -41582,11 +41386,11 @@ { "symbol": "RDCM", "name": "Radcom Ltd. Ordinary Shares", - "lastsale": "$10.55", - "netchange": "0.35", - "pctchange": "3.431%", - "volume": "92279", - "marketCap": "161496573.00", + "lastsale": "$10.63", + "netchange": "0.08", + "pctchange": "0.758%", + "volume": "46578", + "marketCap": "162721191.00", "country": "Israel", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -41596,11 +41400,11 @@ { "symbol": "RDFN", "name": "Redfin Corporation Common Stock", - "lastsale": "$10.37", - "netchange": "0.05", - "pctchange": "0.484%", - "volume": "5586466", - "marketCap": "1262799076.00", + "lastsale": "$10.33", + "netchange": "-0.04", + "pctchange": "-0.386%", + "volume": "4201632", + "marketCap": "1257928106.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -41610,11 +41414,11 @@ { "symbol": "RDHL", "name": "Redhill Biopharma Ltd. American Depositary Shares", - "lastsale": "$8.24", - "netchange": "-0.10", - "pctchange": "-1.199%", - "volume": "6359", - "marketCap": "10551641.00", + "lastsale": "$8.17", + "netchange": "-0.07", + "pctchange": "-0.85%", + "volume": "11070", + "marketCap": "10462004.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41625,9 +41429,9 @@ "symbol": "RDI", "name": "Reading International Inc Class A Common Stock", "lastsale": "$1.54", - "netchange": "0.13", - "pctchange": "9.22%", - "volume": "48805", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3964", "marketCap": "34536323.00", "country": "United States", "ipoyear": "", @@ -41638,11 +41442,11 @@ { "symbol": "RDIB", "name": "Reading International Inc Class B Common Stock", - "lastsale": "$6.785", - "netchange": "-0.005", - "pctchange": "-0.074%", - "volume": "1971", - "marketCap": "152161658.00", + "lastsale": "$7.15", + "netchange": "0.365", + "pctchange": "5.38%", + "volume": "269", + "marketCap": "160347216.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -41652,11 +41456,11 @@ { "symbol": "RDNT", "name": "RadNet Inc. Common Stock", - "lastsale": "$65.04", - "netchange": "-1.72", - "pctchange": "-2.576%", - "volume": "473859", - "marketCap": "4810180190.00", + "lastsale": "$66.54", + "netchange": "1.50", + "pctchange": "2.306%", + "volume": "377345", + "marketCap": "4921116080.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -41666,11 +41470,11 @@ { "symbol": "RDUS", "name": "Radius Recycling Inc. Class A Common Stock", - "lastsale": "$16.19", - "netchange": "-0.81", - "pctchange": "-4.765%", - "volume": "149944", - "marketCap": "453958760.00", + "lastsale": "$16.40", + "netchange": "0.21", + "pctchange": "1.297%", + "volume": "162707", + "marketCap": "459847046.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -41680,11 +41484,11 @@ { "symbol": "RDVT", "name": "Red Violet Inc. Common Stock ", - "lastsale": "$30.08", - "netchange": "0.01", - "pctchange": "0.033%", - "volume": "30023", - "marketCap": "413044001.00", + "lastsale": "$30.05", + "netchange": "-0.03", + "pctchange": "-0.10%", + "volume": "27027", + "marketCap": "412632056.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41694,11 +41498,11 @@ { "symbol": "RDWR", "name": "Radware Ltd. Ordinary Shares", - "lastsale": "$22.51", - "netchange": "0.32", - "pctchange": "1.442%", - "volume": "257935", - "marketCap": "938641699.00", + "lastsale": "$21.69", + "netchange": "-0.82", + "pctchange": "-3.643%", + "volume": "211520", + "marketCap": "904448620.00", "country": "Israel", "ipoyear": "1999", "industry": "Business Services", @@ -41708,11 +41512,11 @@ { "symbol": "RDZN", "name": "Roadzen Inc. Ordinary Shares", - "lastsale": "$0.98", - "netchange": "-0.04", - "pctchange": "-3.922%", - "volume": "45478", - "marketCap": "67072012.00", + "lastsale": "$0.97", + "netchange": "-0.01", + "pctchange": "-1.02%", + "volume": "24385", + "marketCap": "66387604.00", "country": "United States", "ipoyear": "2022", "industry": "Specialty Insurers", @@ -41736,11 +41540,11 @@ { "symbol": "REAL", "name": "The RealReal Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "-0.14", - "pctchange": "-4.605%", - "volume": "2553473", - "marketCap": "314644795.00", + "lastsale": "$2.99", + "netchange": "0.09", + "pctchange": "3.103%", + "volume": "1442243", + "marketCap": "324409633.00", "country": "United States", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -41750,11 +41554,11 @@ { "symbol": "REAX", "name": "The Real Brokerage Inc. Common Shares", - "lastsale": "$5.46", - "netchange": "-0.18", - "pctchange": "-3.191%", - "volume": "564082", - "marketCap": "1066884000.00", + "lastsale": "$5.33", + "netchange": "-0.13", + "pctchange": "-2.381%", + "volume": "509715", + "marketCap": "1041482000.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -41764,11 +41568,11 @@ { "symbol": "REBN", "name": "Reborn Coffee Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "-0.22", - "pctchange": "-11.00%", - "volume": "28896", - "marketCap": "6679468.00", + "lastsale": "$1.74", + "netchange": "-0.04", + "pctchange": "-2.247%", + "volume": "26570", + "marketCap": "6529367.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -41779,9 +41583,9 @@ "symbol": "RECT", "name": "Rectitude Holdings Ltd Ordinary Shares", "lastsale": "$3.20", - "netchange": "-0.139", - "pctchange": "-4.163%", - "volume": "5484", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21962", "marketCap": "46400000.00", "country": "Singapore", "ipoyear": "2024", @@ -41792,11 +41596,11 @@ { "symbol": "REE", "name": "REE Automotive Ltd. Class A Ordinary Shares", - "lastsale": "$7.15", - "netchange": "-0.22", - "pctchange": "-2.985%", - "volume": "70172", - "marketCap": "80314735.00", + "lastsale": "$7.27", + "netchange": "0.12", + "pctchange": "1.678%", + "volume": "42719", + "marketCap": "81662674.00", "country": "Israel", "ipoyear": "", "industry": "Auto Manufacturing", @@ -41806,11 +41610,11 @@ { "symbol": "REFI", "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock", - "lastsale": "$15.12", - "netchange": "-0.18", - "pctchange": "-1.176%", - "volume": "70801", - "marketCap": "296721805.00", + "lastsale": "$15.03", + "netchange": "-0.09", + "pctchange": "-0.595%", + "volume": "59868", + "marketCap": "294955604.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -41820,11 +41624,11 @@ { "symbol": "REFR", "name": "Research Frontiers Incorporated Common Stock", - "lastsale": "$2.20", - "netchange": "0.04", - "pctchange": "1.852%", - "volume": "33524", - "marketCap": "73739131.00", + "lastsale": "$2.15", + "netchange": "-0.05", + "pctchange": "-2.273%", + "volume": "15484", + "marketCap": "72063242.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -41834,11 +41638,11 @@ { "symbol": "REG", "name": "Regency Centers Corporation Common Stock", - "lastsale": "$71.44", - "netchange": "-1.26", - "pctchange": "-1.733%", - "volume": "1357115", - "marketCap": "12966123819.00", + "lastsale": "$71.42", + "netchange": "-0.02", + "pctchange": "-0.028%", + "volume": "932813", + "marketCap": "12962493885.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -41848,11 +41652,11 @@ { "symbol": "REGCO", "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$24.43", - "netchange": "0.18", - "pctchange": "0.742%", - "volume": "60027", - "marketCap": "4433964234.00", + "lastsale": "$24.29", + "netchange": "-0.14", + "pctchange": "-0.573%", + "volume": "22334", + "marketCap": "4408554697.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -41862,11 +41666,11 @@ { "symbol": "REGCP", "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.05", - "netchange": "0.30", - "pctchange": "1.212%", - "volume": "6519", - "marketCap": "4546492185.00", + "lastsale": "$24.81", + "netchange": "-0.24", + "pctchange": "-0.958%", + "volume": "2195", + "marketCap": "4502932978.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -41876,11 +41680,11 @@ { "symbol": "REGN", "name": "Regeneron Pharmaceuticals Inc. Common Stock", - "lastsale": "$838.20", - "netchange": "-84.59", - "pctchange": "-9.167%", - "volume": "2291449", - "marketCap": "92398582208.00", + "lastsale": "$843.60", + "netchange": "5.40", + "pctchange": "0.644%", + "volume": "1087278", + "marketCap": "92993848664.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41890,11 +41694,11 @@ { "symbol": "REKR", "name": "Rekor Systems Inc. Common Stock", - "lastsale": "$1.05", - "netchange": "-0.01", - "pctchange": "-0.943%", - "volume": "655993", - "marketCap": "92928680.00", + "lastsale": "$1.06", + "netchange": "0.01", + "pctchange": "0.952%", + "volume": "571011", + "marketCap": "93813715.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -41904,11 +41708,11 @@ { "symbol": "RELI", "name": "Reliance Global Group Inc. Common Stock", - "lastsale": "$2.38", - "netchange": "0.07", - "pctchange": "3.03%", - "volume": "136783", - "marketCap": "2949789.00", + "lastsale": "$2.19", + "netchange": "-0.19", + "pctchange": "-7.983%", + "volume": "101579", + "marketCap": "2714301.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -41918,11 +41722,11 @@ { "symbol": "RELIW", "name": "Reliance Global Group Inc. Series A Warrants", - "lastsale": "$0.0512", - "netchange": "0.0112", - "pctchange": "28.00%", - "volume": "3109", - "marketCap": "63458.00", + "lastsale": "$0.04", + "netchange": "-0.0112", + "pctchange": "-21.875%", + "volume": "1606", + "marketCap": "49576.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -41932,11 +41736,11 @@ { "symbol": "RELL", "name": "Richardson Electronics Ltd. Common Stock", - "lastsale": "$13.74", - "netchange": "-0.12", - "pctchange": "-0.866%", - "volume": "63680", - "marketCap": "197588867.00", + "lastsale": "$13.83", + "netchange": "0.09", + "pctchange": "0.655%", + "volume": "41665", + "marketCap": "198883117.00", "country": "United States", "ipoyear": "1983", "industry": "Electronic Components", @@ -41946,11 +41750,11 @@ { "symbol": "RELY", "name": "Remitly Global Inc. Common Stock", - "lastsale": "$17.98", - "netchange": "2.72", - "pctchange": "17.824%", - "volume": "7509020", - "marketCap": "3508555025.00", + "lastsale": "$17.95", + "netchange": "-0.03", + "pctchange": "-0.167%", + "volume": "2811943", + "marketCap": "3555197840.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -41960,11 +41764,11 @@ { "symbol": "RENB", "name": "Renovaro Inc. Common Stock", - "lastsale": "$0.5321", - "netchange": "-0.0079", - "pctchange": "-1.463%", - "volume": "174157", - "marketCap": "83110781.00", + "lastsale": "$0.5368", + "netchange": "0.0047", + "pctchange": "0.883%", + "volume": "157003", + "marketCap": "83844892.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41977,7 +41781,7 @@ "lastsale": "$11.55", "netchange": "0.00", "pctchange": "0.00%", - "volume": "200399", + "volume": "125", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -41988,10 +41792,10 @@ { "symbol": "RENEW", "name": "Cartesian Growth Corporation II Warrant", - "lastsale": "$0.075", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6", + "lastsale": "$0.0615", + "netchange": "-0.0135", + "pctchange": "-18.00%", + "volume": "82807", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -42002,11 +41806,11 @@ { "symbol": "RENT", "name": "Rent the Runway Inc. Class A Common Stock", - "lastsale": "$9.18", - "netchange": "-0.80", - "pctchange": "-8.016%", - "volume": "65887", - "marketCap": "34958542.00", + "lastsale": "$9.37", + "netchange": "0.19", + "pctchange": "2.07%", + "volume": "37600", + "marketCap": "35682084.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -42016,11 +41820,11 @@ { "symbol": "REPL", "name": "Replimune Group Inc. Common Stock", - "lastsale": "$11.76", - "netchange": "-0.35", - "pctchange": "-2.89%", - "volume": "325439", - "marketCap": "803459617.00", + "lastsale": "$11.90", + "netchange": "0.14", + "pctchange": "1.19%", + "volume": "645289", + "marketCap": "813024612.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42031,9 +41835,9 @@ "symbol": "RETO", "name": "ReTo Eco-Solutions Inc. Class A Shares", "lastsale": "$1.13", - "netchange": "-0.03", - "pctchange": "-2.586%", - "volume": "18967", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "41694", "marketCap": "4232064.00", "country": "China", "ipoyear": "2017", @@ -42044,11 +41848,11 @@ { "symbol": "REVB", "name": "Revelation Biosciences Inc. Common Stock", - "lastsale": "$0.853", - "netchange": "-0.002", - "pctchange": "-0.234%", - "volume": "25860", - "marketCap": "1401816.00", + "lastsale": "$0.823", + "netchange": "-0.03", + "pctchange": "-3.517%", + "volume": "35487", + "marketCap": "1352514.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42058,11 +41862,11 @@ { "symbol": "REVBW", "name": "Revelation Biosciences Inc. Warrant", - "lastsale": "$0.0128", - "netchange": "0.002", - "pctchange": "18.519%", - "volume": "7911", - "marketCap": "21035.00", + "lastsale": "$0.0127", + "netchange": "-0.0001", + "pctchange": "-0.781%", + "volume": "645", + "marketCap": "20871.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42072,11 +41876,11 @@ { "symbol": "REYN", "name": "Reynolds Consumer Products Inc. Common Stock", - "lastsale": "$26.95", - "netchange": "-0.74", - "pctchange": "-2.672%", - "volume": "1135605", - "marketCap": "5663227751.00", + "lastsale": "$27.22", + "netchange": "0.27", + "pctchange": "1.002%", + "volume": "1055167", + "marketCap": "5720172950.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -42086,10 +41890,10 @@ { "symbol": "RFAC", "name": "RF Acquisition Corp. Class A Common Stock", - "lastsale": "$11.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "45", + "lastsale": "$11.29", + "netchange": "0.06", + "pctchange": "0.534%", + "volume": "6702", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -42098,26 +41902,26 @@ "url": "/market-activity/stocks/rfac" }, { - "symbol": "RFACR", - "name": "RF Acquisition Corp. Rights", - "lastsale": "$0.10", - "netchange": "-0.0201", - "pctchange": "-16.736%", - "volume": "300000", + "symbol": "RFACW", + "name": "RF Acquisition Corp. Warrants", + "lastsale": "$0.03", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/rfacr" + "url": "/market-activity/stocks/rfacw" }, { "symbol": "RFAI", "name": "RF Acquisition Corp II Ordinary Shares", - "lastsale": "$10.1748", - "netchange": "0.0048", - "pctchange": "0.047%", - "volume": "1085", + "lastsale": "$10.19", + "netchange": "0.0152", + "pctchange": "0.149%", + "volume": "1719", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -42128,10 +41932,10 @@ { "symbol": "RFAIR", "name": "RF Acquisition Corp II Right", - "lastsale": "$0.0602", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1033", + "lastsale": "$0.0627", + "netchange": "0.0025", + "pctchange": "4.153%", + "volume": "1012", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -42143,9 +41947,9 @@ "symbol": "RFAIU", "name": "RF Acquisition Corp II Unit", "lastsale": "$10.40", - "netchange": "0.18", - "pctchange": "1.761%", - "volume": "256", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "153", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -42156,11 +41960,11 @@ { "symbol": "RFIL", "name": "RF Industries Ltd. Common Stock", - "lastsale": "$4.14", - "netchange": "0.02", - "pctchange": "0.485%", - "volume": "2427", - "marketCap": "43443028.00", + "lastsale": "$4.0387", + "netchange": "-0.1013", + "pctchange": "-2.447%", + "volume": "3541", + "marketCap": "42380038.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -42170,11 +41974,11 @@ { "symbol": "RGC", "name": "Regencell Bioscience Holdings Limited Ordinary Shares", - "lastsale": "$6.60", - "netchange": "-0.31", - "pctchange": "-4.486%", - "volume": "310922", - "marketCap": "85884916.00", + "lastsale": "$8.09", + "netchange": "1.49", + "pctchange": "22.576%", + "volume": "277953", + "marketCap": "105274086.00", "country": "Hong Kong", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -42184,11 +41988,11 @@ { "symbol": "RGCO", "name": "RGC Resources Inc. Common Stock", - "lastsale": "$20.47", + "lastsale": "$20.34", "netchange": "-0.13", - "pctchange": "-0.631%", - "volume": "9320", - "marketCap": "209180760.00", + "pctchange": "-0.635%", + "volume": "8998", + "marketCap": "207852304.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -42198,11 +42002,11 @@ { "symbol": "RGEN", "name": "Repligen Corporation Common Stock", - "lastsale": "$134.27", - "netchange": "-2.11", - "pctchange": "-1.547%", - "volume": "404121", - "marketCap": "7519992486.00", + "lastsale": "$138.61", + "netchange": "4.34", + "pctchange": "3.232%", + "volume": "463879", + "marketCap": "7763060688.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42212,11 +42016,11 @@ { "symbol": "RGF", "name": "The Real Good Food Company Inc. Class A Common Stock", - "lastsale": "$0.3301", - "netchange": "-0.0029", - "pctchange": "-0.871%", - "volume": "62329", - "marketCap": "11119156.00", + "lastsale": "$0.3137", + "netchange": "-0.0164", + "pctchange": "-4.968%", + "volume": "62103", + "marketCap": "10566735.00", "country": "United States", "ipoyear": "2021", "industry": "Packaged Foods", @@ -42226,11 +42030,11 @@ { "symbol": "RGLD", "name": "Royal Gold Inc. Common Stock", - "lastsale": "$146.06", - "netchange": "-5.04", - "pctchange": "-3.336%", - "volume": "392534", - "marketCap": "9602109427.00", + "lastsale": "$145.45", + "netchange": "-0.61", + "pctchange": "-0.418%", + "volume": "285980", + "marketCap": "9562007505.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -42240,11 +42044,11 @@ { "symbol": "RGLS", "name": "Regulus Therapeutics Inc. Common Stock", - "lastsale": "$1.46", - "netchange": "-0.10", - "pctchange": "-6.41%", - "volume": "424483", - "marketCap": "95580179.00", + "lastsale": "$1.49", + "netchange": "0.03", + "pctchange": "2.055%", + "volume": "321253", + "marketCap": "97544155.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42254,11 +42058,11 @@ { "symbol": "RGNX", "name": "REGENXBIO Inc. Common Stock", - "lastsale": "$8.59", - "netchange": "-0.25", - "pctchange": "-2.828%", - "volume": "502205", - "marketCap": "424545185.00", + "lastsale": "$8.79", + "netchange": "0.20", + "pctchange": "2.328%", + "volume": "476733", + "marketCap": "434429823.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42268,11 +42072,11 @@ { "symbol": "RGP", "name": "Resources Connection Inc. Common Stock", - "lastsale": "$8.05", - "netchange": "-0.25", - "pctchange": "-3.012%", - "volume": "201584", - "marketCap": "269444190.00", + "lastsale": "$7.96", + "netchange": "-0.09", + "pctchange": "-1.118%", + "volume": "333764", + "marketCap": "266431771.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -42282,11 +42086,11 @@ { "symbol": "RGS", "name": "Regis Corporation Common Stock", - "lastsale": "$23.48", - "netchange": "-0.88", - "pctchange": "-3.612%", - "volume": "18295", - "marketCap": "53533179.00", + "lastsale": "$22.78", + "netchange": "-0.70", + "pctchange": "-2.981%", + "volume": "49886", + "marketCap": "51937215.00", "country": "United States", "ipoyear": "1991", "industry": "Other Consumer Services", @@ -42296,11 +42100,11 @@ { "symbol": "RGTI", "name": "Rigetti Computing Inc. Common Stock", - "lastsale": "$1.32", + "lastsale": "$1.23", "netchange": "-0.09", - "pctchange": "-6.383%", - "volume": "5467669", - "marketCap": "252441409.00", + "pctchange": "-6.818%", + "volume": "4678363", + "marketCap": "235229495.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42310,11 +42114,11 @@ { "symbol": "RGTIW", "name": "Rigetti Computing Inc. Warrants", - "lastsale": "$0.21", - "netchange": "-0.03", - "pctchange": "-12.50%", - "volume": "66380", - "marketCap": "40161133.00", + "lastsale": "$0.195", + "netchange": "-0.015", + "pctchange": "-7.143%", + "volume": "62746", + "marketCap": "37292481.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42324,11 +42128,11 @@ { "symbol": "RICK", "name": "RCI Hospitality Holdings Inc. Common Stock", - "lastsale": "$43.42", - "netchange": "-0.99", - "pctchange": "-2.229%", - "volume": "78981", - "marketCap": "390630027.00", + "lastsale": "$43.14", + "netchange": "-0.28", + "pctchange": "-0.645%", + "volume": "70880", + "marketCap": "388110994.00", "country": "United States", "ipoyear": "1995", "industry": "Restaurants", @@ -42338,11 +42142,11 @@ { "symbol": "RIGL", "name": "Rigel Pharmaceuticals Inc. Common Stock", - "lastsale": "$13.63", - "netchange": "-0.64", - "pctchange": "-4.485%", - "volume": "91984", - "marketCap": "239819537.00", + "lastsale": "$14.20", + "netchange": "0.57", + "pctchange": "4.182%", + "volume": "61623", + "marketCap": "249848673.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42352,11 +42156,11 @@ { "symbol": "RILY", "name": "B. Riley Financial Inc. Common Stock", - "lastsale": "$5.895", - "netchange": "-0.185", - "pctchange": "-3.043%", - "volume": "932149", - "marketCap": "178590811.00", + "lastsale": "$5.70", + "netchange": "-0.195", + "pctchange": "-3.308%", + "volume": "1247544", + "marketCap": "172683227.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42366,11 +42170,11 @@ { "symbol": "RILYG", "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026", - "lastsale": "$12.65", - "netchange": "-0.52", - "pctchange": "-3.948%", - "volume": "299095", - "marketCap": "383235583.00", + "lastsale": "$12.80", + "netchange": "0.15", + "pctchange": "1.186%", + "volume": "241281", + "marketCap": "387779878.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42381,9 +42185,9 @@ "symbol": "RILYK", "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026", "lastsale": "$18.60", - "netchange": "-0.33", - "pctchange": "-1.743%", - "volume": "102840", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "167551", "marketCap": "563492636.00", "country": "United States", "ipoyear": "", @@ -42394,11 +42198,11 @@ { "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": "$9.45", - "netchange": "0.08", - "pctchange": "0.854%", - "volume": "25503", - "marketCap": "286290613.00", + "lastsale": "$9.31", + "netchange": "-0.14", + "pctchange": "-1.481%", + "volume": "10666", + "marketCap": "282049271.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42408,11 +42212,11 @@ { "symbol": "RILYM", "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025", - "lastsale": "$23.33", - "netchange": "-0.57", - "pctchange": "-2.385%", - "volume": "77556", - "marketCap": "706789419.00", + "lastsale": "$23.75", + "netchange": "0.42", + "pctchange": "1.80%", + "volume": "42574", + "marketCap": "719513446.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42422,11 +42226,11 @@ { "symbol": "RILYN", "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026", - "lastsale": "$13.47", + "lastsale": "$13.50", "netchange": "0.03", "pctchange": "0.223%", - "volume": "53355", - "marketCap": "408077731.00", + "volume": "58894", + "marketCap": "408986591.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42436,11 +42240,11 @@ { "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": "$9.02", - "netchange": "-0.16", - "pctchange": "-1.743%", - "volume": "25789", - "marketCap": "273263633.00", + "lastsale": "$8.7501", + "netchange": "-0.2699", + "pctchange": "-2.992%", + "volume": "31222", + "marketCap": "265086931.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42450,11 +42254,11 @@ { "symbol": "RILYT", "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028", - "lastsale": "$11.15", - "netchange": "-0.40", - "pctchange": "-3.463%", - "volume": "113340", - "marketCap": "337792628.00", + "lastsale": "$11.48", + "netchange": "0.33", + "pctchange": "2.96%", + "volume": "41478", + "marketCap": "347790078.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42464,11 +42268,11 @@ { "symbol": "RILYZ", "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028", - "lastsale": "$11.45", - "netchange": "0.30", - "pctchange": "2.691%", - "volume": "164538", - "marketCap": "346881219.00", + "lastsale": "$11.30", + "netchange": "-0.15", + "pctchange": "-1.31%", + "volume": "129120", + "marketCap": "342336924.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42478,11 +42282,11 @@ { "symbol": "RIME", "name": "Algorhythm Holdings Inc. Common Stock", - "lastsale": "$0.2671", - "netchange": "-0.031", - "pctchange": "-10.399%", - "volume": "597750", - "marketCap": "2600713.00", + "lastsale": "$0.2948", + "netchange": "0.0277", + "pctchange": "10.371%", + "volume": "542661", + "marketCap": "2870423.00", "country": "United States", "ipoyear": "", "industry": "Diversified Electronic Products", @@ -42492,11 +42296,11 @@ { "symbol": "RIOT", "name": "Riot Platforms Inc. Common Stock ", - "lastsale": "$9.24", - "netchange": "-1.24", - "pctchange": "-11.832%", - "volume": "26747221", - "marketCap": "2804562379.00", + "lastsale": "$9.44", + "netchange": "0.20", + "pctchange": "2.165%", + "volume": "23131671", + "marketCap": "2865267192.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -42506,11 +42310,11 @@ { "symbol": "RITR", "name": "Reitar Logtech Holdings Limited Ordinary shares", - "lastsale": "$7.22", - "netchange": "-0.64", - "pctchange": "-8.142%", - "volume": "117263", - "marketCap": "592942500.00", + "lastsale": "$7.18", + "netchange": "-0.04", + "pctchange": "-0.554%", + "volume": "121972", + "marketCap": "589657500.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Real Estate", @@ -42520,11 +42324,11 @@ { "symbol": "RIVN", "name": "Rivian Automotive Inc. Class A Common Stock", - "lastsale": "$10.10", - "netchange": "-0.29", - "pctchange": "-2.791%", - "volume": "25640389", - "marketCap": "10183563764.00", + "lastsale": "$10.18", + "netchange": "0.08", + "pctchange": "0.792%", + "volume": "20073325", + "marketCap": "10264225655.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -42534,11 +42338,11 @@ { "symbol": "RKDA", "name": "Arcadia Biosciences Inc. Common Stock", - "lastsale": "$3.85", - "netchange": "-0.3601", - "pctchange": "-8.553%", - "volume": "26862", - "marketCap": "5246934.00", + "lastsale": "$3.8371", + "netchange": "-0.0129", + "pctchange": "-0.335%", + "volume": "14929", + "marketCap": "5229353.00", "country": "United States", "ipoyear": "2015", "industry": "Farming/Seeds/Milling", @@ -42548,11 +42352,11 @@ { "symbol": "RKLB", "name": "Rocket Lab USA Inc. Common Stock", - "lastsale": "$10.70", - "netchange": "-0.26", - "pctchange": "-2.372%", - "volume": "13048668", - "marketCap": "5314049552.00", + "lastsale": "$11.42", + "netchange": "0.72", + "pctchange": "6.729%", + "volume": "10996464", + "marketCap": "5671630456.00", "country": "United States", "ipoyear": "2020", "industry": "Military/Government/Technical", @@ -42562,11 +42366,11 @@ { "symbol": "RLAY", "name": "Relay Therapeutics Inc. Common Stock", - "lastsale": "$5.635", - "netchange": "-0.075", - "pctchange": "-1.313%", - "volume": "1022193", - "marketCap": "754469958.00", + "lastsale": "$5.84", + "netchange": "0.205", + "pctchange": "3.638%", + "volume": "1259251", + "marketCap": "781917401.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42576,11 +42380,11 @@ { "symbol": "RLMD", "name": "Relmada Therapeutics Inc. Common Stock", - "lastsale": "$3.48", - "netchange": "-0.02", - "pctchange": "-0.571%", - "volume": "68183", - "marketCap": "105006223.00", + "lastsale": "$3.49", + "netchange": "0.01", + "pctchange": "0.287%", + "volume": "43199", + "marketCap": "105307965.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42590,11 +42394,11 @@ { "symbol": "RLYB", "name": "Rallybio Corporation Common Stock", - "lastsale": "$1.03", - "netchange": "0.01", - "pctchange": "0.98%", - "volume": "62211", - "marketCap": "42732214.00", + "lastsale": "$1.01", + "netchange": "-0.02", + "pctchange": "-1.942%", + "volume": "71473", + "marketCap": "41902462.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42607,7 +42411,7 @@ "lastsale": "$13.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12677", + "volume": "17796", "marketCap": "142894791.00", "country": "United States", "ipoyear": "2019", @@ -42618,11 +42422,11 @@ { "symbol": "RMBL", "name": "RumbleOn Inc. Class B Common Stock", - "lastsale": "$5.04", - "netchange": "-0.28", - "pctchange": "-5.263%", - "volume": "63713", - "marketCap": "178025324.00", + "lastsale": "$5.16", + "netchange": "0.12", + "pctchange": "2.381%", + "volume": "28546", + "marketCap": "182264023.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42632,11 +42436,11 @@ { "symbol": "RMBS", "name": "Rambus Inc. Common Stock", - "lastsale": "$47.82", - "netchange": "-2.07", - "pctchange": "-4.149%", - "volume": "1526617", - "marketCap": "5149265921.00", + "lastsale": "$47.95", + "netchange": "0.13", + "pctchange": "0.272%", + "volume": "1347817", + "marketCap": "5110292204.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -42646,11 +42450,11 @@ { "symbol": "RMCF", "name": "Rocky Mountain Chocolate Factory Inc. Common Stock", - "lastsale": "$2.63", - "netchange": "-0.07", - "pctchange": "-2.593%", - "volume": "48144", - "marketCap": "19982264.00", + "lastsale": "$2.60", + "netchange": "-0.03", + "pctchange": "-1.141%", + "volume": "24865", + "marketCap": "19754329.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -42661,9 +42465,9 @@ "symbol": "RMCO", "name": "Royalty Management Holding Corporation Class A Common Stock", "lastsale": "$1.09", - "netchange": "0.06", - "pctchange": "5.825%", - "volume": "22906", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25351", "marketCap": "16300409.00", "country": "United States", "ipoyear": "2023", @@ -42674,11 +42478,11 @@ { "symbol": "RMCOW", "name": "Royalty Management Holding Corporation Warrant", - "lastsale": "$0.016", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2200", - "marketCap": "239272.00", + "lastsale": "$0.015", + "netchange": "-0.001", + "pctchange": "-6.25%", + "volume": "32118", + "marketCap": "224318.00", "country": "United States", "ipoyear": "2023", "industry": "Multi-Sector Companies", @@ -42688,11 +42492,11 @@ { "symbol": "RMNI", "name": "Rimini Street Inc. (DE) Common Stock", - "lastsale": "$1.77", - "netchange": "0.18", - "pctchange": "11.321%", - "volume": "873783", - "marketCap": "160539000.00", + "lastsale": "$1.85", + "netchange": "0.08", + "pctchange": "4.52%", + "volume": "620225", + "marketCap": "168202000.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -42702,11 +42506,11 @@ { "symbol": "RMR", "name": "The RMR Group Inc. Class A Common Stock", - "lastsale": "$24.07", - "netchange": "-0.13", - "pctchange": "-0.537%", - "volume": "70847", - "marketCap": "763616008.00", + "lastsale": "$23.59", + "netchange": "-0.48", + "pctchange": "-1.994%", + "volume": "98412", + "marketCap": "748388103.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -42716,11 +42520,11 @@ { "symbol": "RMTI", "name": "Rockwell Medical Inc. Common Stock", - "lastsale": "$3.65", - "netchange": "-0.05", - "pctchange": "-1.351%", - "volume": "182163", - "marketCap": "113260296.00", + "lastsale": "$3.79", + "netchange": "0.14", + "pctchange": "3.836%", + "volume": "322466", + "marketCap": "117604526.00", "country": "United States", "ipoyear": "1998", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42730,11 +42534,11 @@ { "symbol": "RNA", "name": "Avidity Biosciences Inc. Common Stock", - "lastsale": "$42.26", - "netchange": "-0.96", - "pctchange": "-2.221%", - "volume": "853743", - "marketCap": "4995977200.00", + "lastsale": "$41.87", + "netchange": "-0.39", + "pctchange": "-0.923%", + "volume": "1121909", + "marketCap": "4949871400.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42744,11 +42548,11 @@ { "symbol": "RNAC", "name": "Cartesian Therapeutics Inc. Common Stock", - "lastsale": "$19.80", - "netchange": "-1.34", - "pctchange": "-6.339%", - "volume": "85270", - "marketCap": "423373203.00", + "lastsale": "$19.68", + "netchange": "-0.12", + "pctchange": "-0.606%", + "volume": "64854", + "marketCap": "420807305.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42758,11 +42562,11 @@ { "symbol": "RNAZ", "name": "TransCode Therapeutics Inc. Common Stock", - "lastsale": "$0.465", - "netchange": "-0.039", - "pctchange": "-7.738%", - "volume": "454603", - "marketCap": "8028531.00", + "lastsale": "$0.48", + "netchange": "0.015", + "pctchange": "3.226%", + "volume": "178380", + "marketCap": "8287516.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42772,11 +42576,11 @@ { "symbol": "RNW", "name": "ReNew Energy Global plc Class A Ordinary Shares", - "lastsale": "$5.66", - "netchange": "-0.18", - "pctchange": "-3.082%", - "volume": "703792", - "marketCap": "455966600.00", + "lastsale": "$5.43", + "netchange": "-0.23", + "pctchange": "-4.064%", + "volume": "571442", + "marketCap": "437437922.00", "country": "United Kingdom", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -42786,11 +42590,11 @@ { "symbol": "RNWWW", "name": "ReNew Energy Global plc Warrant", - "lastsale": "$0.223", - "netchange": "-0.03", - "pctchange": "-11.858%", - "volume": "3016", - "marketCap": "17964762.00", + "lastsale": "$0.2005", + "netchange": "-0.0225", + "pctchange": "-10.09%", + "volume": "3316", + "marketCap": "16152174.00", "country": "United Kingdom", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -42800,11 +42604,11 @@ { "symbol": "RNXT", "name": "RenovoRx Inc. Common Stock", - "lastsale": "$0.998", - "netchange": "-0.002", - "pctchange": "-0.20%", - "volume": "26470", - "marketCap": "23938736.00", + "lastsale": "$1.02", + "netchange": "0.022", + "pctchange": "2.204%", + "volume": "4346", + "marketCap": "24466443.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42814,11 +42618,11 @@ { "symbol": "ROAD", "name": "Construction Partners Inc. Class A Common Stock", - "lastsale": "$78.73", - "netchange": "-1.21", - "pctchange": "-1.514%", - "volume": "292947", - "marketCap": "4153930531.00", + "lastsale": "$78.75", + "netchange": "0.02", + "pctchange": "0.025%", + "volume": "387751", + "marketCap": "4154985765.00", "country": "United States", "ipoyear": "2018", "industry": "Military/Government/Technical", @@ -42828,11 +42632,11 @@ { "symbol": "ROCK", "name": "Gibraltar Industries Inc. Common Stock", - "lastsale": "$67.49", + "lastsale": "$66.95", "netchange": "-0.54", - "pctchange": "-0.794%", - "volume": "274993", - "marketCap": "2057030207.00", + "pctchange": "-0.80%", + "volume": "278280", + "marketCap": "2031338051.00", "country": "United States", "ipoyear": "1993", "industry": "Steel/Iron Ore", @@ -42842,10 +42646,10 @@ { "symbol": "ROCL", "name": "Roth CH Acquisition V Co. Common Stock", - "lastsale": "$11.33", - "netchange": "0.03", - "pctchange": "0.265%", - "volume": "418", + "lastsale": "$11.34", + "netchange": "0.01", + "pctchange": "0.088%", + "volume": "10927", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -42871,9 +42675,9 @@ "symbol": "ROCLW", "name": "Roth CH Acquisition V Co. Warrant", "lastsale": "$0.0491", - "netchange": "0.0026", - "pctchange": "5.591%", - "volume": "380", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2131", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -42884,11 +42688,11 @@ { "symbol": "ROIC", "name": "Retail Opportunity Investments Corp. Common Stock (MD)", - "lastsale": "$15.50", - "netchange": "-0.05", - "pctchange": "-0.322%", - "volume": "854205", - "marketCap": "1994057485.00", + "lastsale": "$15.59", + "netchange": "0.09", + "pctchange": "0.581%", + "volume": "652719", + "marketCap": "2005635883.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -42898,11 +42702,11 @@ { "symbol": "ROIV", "name": "Roivant Sciences Ltd. Common Shares", - "lastsale": "$11.55", - "netchange": "-0.23", - "pctchange": "-1.952%", - "volume": "2494131", - "marketCap": "8541477067.00", + "lastsale": "$11.68", + "netchange": "0.13", + "pctchange": "1.126%", + "volume": "3778823", + "marketCap": "8637614904.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42912,11 +42716,11 @@ { "symbol": "ROKU", "name": "Roku Inc. Class A Common Stock", - "lastsale": "$64.08", - "netchange": "-13.43", - "pctchange": "-17.327%", - "volume": "21946301", - "marketCap": "9271651127.00", + "lastsale": "$65.70", + "netchange": "1.62", + "pctchange": "2.528%", + "volume": "6778628", + "marketCap": "9506046802.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -42926,11 +42730,11 @@ { "symbol": "ROMA", "name": "Roma Green Finance Limited Ordinary Shares", - "lastsale": "$1.01", - "netchange": "0.01", - "pctchange": "1.00%", - "volume": "198305", - "marketCap": "15715600.00", + "lastsale": "$1.00", + "netchange": "-0.01", + "pctchange": "-0.99%", + "volume": "53168", + "marketCap": "15560000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Professional Services", @@ -42940,11 +42744,11 @@ { "symbol": "ROOT", "name": "Root Inc. Class A Common Stock", - "lastsale": "$68.39", - "netchange": "27.90", - "pctchange": "68.906%", - "volume": "13473054", - "marketCap": "1025850000.00", + "lastsale": "$71.01", + "netchange": "2.62", + "pctchange": "3.831%", + "volume": "2978306", + "marketCap": "1072251000.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -42954,11 +42758,11 @@ { "symbol": "ROP", "name": "Roper Technologies Inc. Common Stock", - "lastsale": "$537.73", - "netchange": "-9.50", - "pctchange": "-1.736%", - "volume": "566214", - "marketCap": "57643938130.00", + "lastsale": "$540.91", + "netchange": "3.18", + "pctchange": "0.591%", + "volume": "510787", + "marketCap": "57984829885.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -42968,11 +42772,11 @@ { "symbol": "ROST", "name": "Ross Stores Inc. Common Stock", - "lastsale": "$139.72", - "netchange": "0.13", - "pctchange": "0.093%", - "volume": "2214054", - "marketCap": "46353857059.00", + "lastsale": "$140.06", + "netchange": "0.34", + "pctchange": "0.243%", + "volume": "2255671", + "marketCap": "46466656310.00", "country": "United States", "ipoyear": "1985", "industry": "Clothing/Shoe/Accessory Stores", @@ -42982,11 +42786,11 @@ { "symbol": "RPAY", "name": "Repay Holdings Corporation Class A Common Stock", - "lastsale": "$7.955", - "netchange": "-0.045", - "pctchange": "-0.563%", - "volume": "814315", - "marketCap": "777586557.00", + "lastsale": "$7.85", + "netchange": "-0.105", + "pctchange": "-1.32%", + "volume": "469714", + "marketCap": "767323001.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -42996,11 +42800,11 @@ { "symbol": "RPD", "name": "Rapid7 Inc. Common Stock", - "lastsale": "$40.42", - "netchange": "-0.88", - "pctchange": "-2.131%", - "volume": "866200", - "marketCap": "2535714626.00", + "lastsale": "$39.95", + "netchange": "-0.47", + "pctchange": "-1.163%", + "volume": "621344", + "marketCap": "2506229572.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -43010,11 +42814,11 @@ { "symbol": "RPID", "name": "Rapid Micro Biosystems Inc. Class A Common Stock", - "lastsale": "$1.08", - "netchange": "-0.03", - "pctchange": "-2.703%", - "volume": "97199", - "marketCap": "46347283.00", + "lastsale": "$1.10", + "netchange": "0.02", + "pctchange": "1.852%", + "volume": "151283", + "marketCap": "47205566.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -43024,11 +42828,11 @@ { "symbol": "RPRX", "name": "Royalty Pharma plc Class A Ordinary Shares ", - "lastsale": "$27.00", - "netchange": "-0.19", - "pctchange": "-0.699%", - "volume": "1900305", - "marketCap": "16023396996.00", + "lastsale": "$27.10", + "netchange": "0.10", + "pctchange": "0.37%", + "volume": "1810253", + "marketCap": "16082742911.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43038,11 +42842,11 @@ { "symbol": "RPTX", "name": "Repare Therapeutics Inc. Common Shares", - "lastsale": "$3.35", - "netchange": "-0.10", - "pctchange": "-2.899%", - "volume": "42833", - "marketCap": "142192536.00", + "lastsale": "$3.58", + "netchange": "0.23", + "pctchange": "6.866%", + "volume": "42879", + "marketCap": "151955008.00", "country": "Canada", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43052,10 +42856,10 @@ { "symbol": "RR", "name": "Richtech Robotics Inc. Class B Common Stock", - "lastsale": "$0.661", - "netchange": "-0.0464", - "pctchange": "-6.559%", - "volume": "1569189", + "lastsale": "$0.6231", + "netchange": "-0.0379", + "pctchange": "-5.734%", + "volume": "4970629", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -43066,11 +42870,11 @@ { "symbol": "RRBI", "name": "Red River Bancshares Inc. Common Stock", - "lastsale": "$52.22", - "netchange": "-0.74", - "pctchange": "-1.397%", - "volume": "5528", - "marketCap": "359605354.00", + "lastsale": "$52.88", + "netchange": "0.66", + "pctchange": "1.264%", + "volume": "3030", + "marketCap": "364150347.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -43080,11 +42884,11 @@ { "symbol": "RRGB", "name": "Red Robin Gourmet Burgers Inc. Common Stock", - "lastsale": "$5.71", - "netchange": "-0.33", - "pctchange": "-5.464%", - "volume": "216936", - "marketCap": "89952645.00", + "lastsale": "$5.93", + "netchange": "0.22", + "pctchange": "3.853%", + "volume": "292323", + "marketCap": "93418421.00", "country": "United States", "ipoyear": "2002", "industry": "Restaurants", @@ -43094,11 +42898,11 @@ { "symbol": "RRR", "name": "Red Rock Resorts Inc. Class A Common Stock", - "lastsale": "$51.46", - "netchange": "-1.64", - "pctchange": "-3.089%", - "volume": "556224", - "marketCap": "5434414157.00", + "lastsale": "$51.99", + "netchange": "0.53", + "pctchange": "1.03%", + "volume": "332120", + "marketCap": "5490384610.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -43108,11 +42912,11 @@ { "symbol": "RSLS", "name": "ReShape Lifesciences Inc. Common Stock", - "lastsale": "$5.65", - "netchange": "0.20", - "pctchange": "3.67%", - "volume": "61435", - "marketCap": "2862714.00", + "lastsale": "$5.88", + "netchange": "0.23", + "pctchange": "4.071%", + "volume": "138160", + "marketCap": "2979249.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -43122,11 +42926,11 @@ { "symbol": "RSSS", "name": "Research Solutions Inc Common Stock", - "lastsale": "$2.63", - "netchange": "0.01", - "pctchange": "0.382%", - "volume": "18464", - "marketCap": "85618514.00", + "lastsale": "$2.625", + "netchange": "-0.005", + "pctchange": "-0.19%", + "volume": "3114", + "marketCap": "85455741.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -43136,11 +42940,11 @@ { "symbol": "RSVR", "name": "Reservoir Media Inc. Common Stock", - "lastsale": "$8.33", - "netchange": "-0.33", - "pctchange": "-3.811%", - "volume": "32062", - "marketCap": "542107554.00", + "lastsale": "$8.25", + "netchange": "-0.08", + "pctchange": "-0.96%", + "volume": "24298", + "marketCap": "538086079.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -43154,7 +42958,7 @@ "netchange": "0.21", "pctchange": "17.647%", "volume": "18321", - "marketCap": "91110513.00", + "marketCap": "91311577.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -43164,11 +42968,11 @@ { "symbol": "RTC", "name": "Baijiayun Group Ltd. Class A Ordinary Shares", - "lastsale": "$7.9501", - "netchange": "-0.1899", - "pctchange": "-2.333%", - "volume": "54557", - "marketCap": "163904485.00", + "lastsale": "$7.91", + "netchange": "-0.0401", + "pctchange": "-0.504%", + "volume": "67465", + "marketCap": "163077757.00", "country": "China", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -43178,11 +42982,11 @@ { "symbol": "RUM", "name": "Rumble Inc. Class A Common Stock", - "lastsale": "$5.84", - "netchange": "-0.07", - "pctchange": "-1.184%", - "volume": "1566296", - "marketCap": "2271837830.00", + "lastsale": "$5.80", + "netchange": "-0.04", + "pctchange": "-0.685%", + "volume": "1205957", + "marketCap": "2256277297.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -43192,11 +42996,11 @@ { "symbol": "RUMBW", "name": "Rumble Inc. Warrant", - "lastsale": "$1.73", - "netchange": "-0.01", - "pctchange": "-0.575%", - "volume": "12045", - "marketCap": "672993056.00", + "lastsale": "$1.59", + "netchange": "-0.14", + "pctchange": "-8.092%", + "volume": "2797", + "marketCap": "618531190.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -43206,11 +43010,11 @@ { "symbol": "RUN", "name": "Sunrun Inc. Common Stock", - "lastsale": "$14.45", - "netchange": "0.36", - "pctchange": "2.555%", - "volume": "7587743", - "marketCap": "3230148535.00", + "lastsale": "$14.76", + "netchange": "0.31", + "pctchange": "2.145%", + "volume": "9123847", + "marketCap": "3299445839.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -43220,11 +43024,11 @@ { "symbol": "RUSHA", "name": "Rush Enterprises Inc. Common Stock Cl A", - "lastsale": "$56.58", - "netchange": "-1.76", - "pctchange": "-3.017%", - "volume": "666254", - "marketCap": "4456002146.00", + "lastsale": "$57.46", + "netchange": "0.88", + "pctchange": "1.555%", + "volume": "599934", + "marketCap": "4525307234.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -43234,11 +43038,11 @@ { "symbol": "RUSHB", "name": "Rush Enterprises Inc. Class B", - "lastsale": "$48.56", - "netchange": "-2.45", - "pctchange": "-4.803%", - "volume": "18574", - "marketCap": "3824380774.00", + "lastsale": "$49.96", + "netchange": "1.40", + "pctchange": "2.883%", + "volume": "16142", + "marketCap": "3934638869.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -43248,11 +43052,11 @@ { "symbol": "RVMD", "name": "Revolution Medicines Inc. Common Stock", - "lastsale": "$53.50", - "netchange": "3.00", - "pctchange": "5.941%", - "volume": "2685414", - "marketCap": "8936583451.00", + "lastsale": "$55.09", + "netchange": "1.59", + "pctchange": "2.972%", + "volume": "1383758", + "marketCap": "9202175370.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43262,11 +43066,11 @@ { "symbol": "RVMDW", "name": "Revolution Medicines Inc. Warrant", - "lastsale": "$0.20", - "netchange": "0.07", - "pctchange": "53.846%", - "volume": "293408", - "marketCap": "33407789.00", + "lastsale": "$0.3485", + "netchange": "0.1485", + "pctchange": "74.25%", + "volume": "249770", + "marketCap": "58213072.00", "country": "United States", "ipoyear": "", "industry": "", @@ -43276,11 +43080,11 @@ { "symbol": "RVNC", "name": "Revance Therapeutics Inc. Common Stock", - "lastsale": "$5.90", - "netchange": "-0.02", - "pctchange": "-0.338%", - "volume": "1417582", - "marketCap": "618457653.00", + "lastsale": "$5.80", + "netchange": "-0.10", + "pctchange": "-1.695%", + "volume": "1673218", + "marketCap": "607975320.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43290,11 +43094,11 @@ { "symbol": "RVPH", "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ", - "lastsale": "$1.12", - "netchange": "-0.035", - "pctchange": "-3.03%", - "volume": "274986", - "marketCap": "37060800.00", + "lastsale": "$0.9775", + "netchange": "-0.1425", + "pctchange": "-12.723%", + "volume": "796682", + "marketCap": "32345475.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43304,11 +43108,11 @@ { "symbol": "RVPHW", "name": "Reviva Pharmaceuticals Holdings Inc. Warrants", - "lastsale": "$0.10", - "netchange": "-0.0145", - "pctchange": "-12.664%", - "volume": "3623", - "marketCap": "3309000.00", + "lastsale": "$0.09", + "netchange": "-0.01", + "pctchange": "-10.00%", + "volume": "12756", + "marketCap": "2978100.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43319,9 +43123,9 @@ "symbol": "RVSB", "name": "Riverview Bancorp Inc Common Stock", "lastsale": "$4.74", - "netchange": "-0.01", - "pctchange": "-0.211%", - "volume": "22662", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14201", "marketCap": "99999628.00", "country": "United States", "ipoyear": "", @@ -43332,11 +43136,11 @@ { "symbol": "RVSN", "name": "Rail Vision Ltd. Ordinary Share", - "lastsale": "$0.4674", - "netchange": "-0.0321", - "pctchange": "-6.426%", - "volume": "289748", - "marketCap": "9399865.00", + "lastsale": "$0.478", + "netchange": "0.0106", + "pctchange": "2.268%", + "volume": "342800", + "marketCap": "9613041.00", "country": "Israel", "ipoyear": "2022", "industry": "Railroads", @@ -43346,11 +43150,11 @@ { "symbol": "RVSNW", "name": "Rail Vision Ltd. Warrant", - "lastsale": "$0.037", - "netchange": "-0.005", - "pctchange": "-11.905%", - "volume": "4104", - "marketCap": "744106.00", + "lastsale": "$0.035", + "netchange": "-0.002", + "pctchange": "-5.405%", + "volume": "903", + "marketCap": "703884.00", "country": "Israel", "ipoyear": "2022", "industry": "Railroads", @@ -43360,11 +43164,11 @@ { "symbol": "RVYL", "name": "Ryvyl Inc. Common Stock", - "lastsale": "$1.425", - "netchange": "0.075", - "pctchange": "5.556%", - "volume": "41607", - "marketCap": "9626159.00", + "lastsale": "$1.39", + "netchange": "-0.035", + "pctchange": "-2.456%", + "volume": "29398", + "marketCap": "9389727.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -43374,11 +43178,11 @@ { "symbol": "RWAY", "name": "Runway Growth Finance Corp. Common Stock", - "lastsale": "$10.13", - "netchange": "0.04", - "pctchange": "0.396%", - "volume": "448832", - "marketCap": "390484098.00", + "lastsale": "$9.99", + "netchange": "-0.14", + "pctchange": "-1.382%", + "volume": "459327", + "marketCap": "385087477.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -43388,11 +43192,11 @@ { "symbol": "RWAYL", "name": "Runway Growth Finance Corp. 7.50% Notes due 2027", - "lastsale": "$25.19", - "netchange": "-0.0199", - "pctchange": "-0.079%", - "volume": "853", - "marketCap": "971006361.00", + "lastsale": "$25.2427", + "netchange": "0.0527", + "pctchange": "0.209%", + "volume": "1959", + "marketCap": "973037803.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -43402,11 +43206,11 @@ { "symbol": "RWAYZ", "name": "Runway Growth Finance Corp. 8.00% Notes due 2027", - "lastsale": "$25.21", - "netchange": "-0.11", - "pctchange": "-0.434%", - "volume": "1720", - "marketCap": "971777307.00", + "lastsale": "$25.39", + "netchange": "0.18", + "pctchange": "0.714%", + "volume": "1741", + "marketCap": "978715820.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -43416,11 +43220,11 @@ { "symbol": "RXRX", "name": "Recursion Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$6.32", - "netchange": "-0.36", - "pctchange": "-5.389%", - "volume": "4376253", - "marketCap": "1776606314.00", + "lastsale": "$6.40", + "netchange": "0.08", + "pctchange": "1.266%", + "volume": "3629235", + "marketCap": "1799095002.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43430,11 +43234,11 @@ { "symbol": "RXST", "name": "RxSight Inc. Common Stock", - "lastsale": "$50.66", - "netchange": "-0.55", - "pctchange": "-1.074%", - "volume": "259768", - "marketCap": "2010330851.00", + "lastsale": "$51.10", + "netchange": "0.44", + "pctchange": "0.869%", + "volume": "505665", + "marketCap": "2027791284.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -43444,11 +43248,11 @@ { "symbol": "RXT", "name": "Rackspace Technology Inc. Common Stock", - "lastsale": "$2.385", - "netchange": "-0.17", - "pctchange": "-6.654%", - "volume": "672123", - "marketCap": "539088579.00", + "lastsale": "$2.33", + "netchange": "-0.055", + "pctchange": "-2.306%", + "volume": "456520", + "marketCap": "526656767.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -43458,11 +43262,11 @@ { "symbol": "RYAAY", "name": "Ryanair Holdings plc American Depositary Shares", - "lastsale": "$44.26", - "netchange": "-0.62", - "pctchange": "-1.381%", - "volume": "1505533", - "marketCap": "24320751295.00", + "lastsale": "$45.54", + "netchange": "1.28", + "pctchange": "2.892%", + "volume": "1568265", + "marketCap": "25024107862.00", "country": "Ireland", "ipoyear": "1997", "industry": "Air Freight/Delivery Services", @@ -43472,11 +43276,11 @@ { "symbol": "RYTM", "name": "Rhythm Pharmaceuticals Inc. Common Stock", - "lastsale": "$47.73", - "netchange": "-1.81", - "pctchange": "-3.654%", - "volume": "302724", - "marketCap": "2917914603.00", + "lastsale": "$49.01", + "netchange": "1.28", + "pctchange": "2.682%", + "volume": "293919", + "marketCap": "2996165823.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43486,11 +43290,11 @@ { "symbol": "RZLT", "name": "Rezolute Inc. Common Stock (NV)", - "lastsale": "$5.48", - "netchange": "0.04", - "pctchange": "0.735%", - "volume": "341612", - "marketCap": "303426307.00", + "lastsale": "$5.50", + "netchange": "0.02", + "pctchange": "0.365%", + "volume": "249165", + "marketCap": "304533702.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43500,11 +43304,11 @@ { "symbol": "RZLV", "name": "Rezolve AI Limited Ordinary Shares", - "lastsale": "$4.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "46411", - "marketCap": "843695568.00", + "lastsale": "$4.50", + "netchange": "-0.40", + "pctchange": "-8.163%", + "volume": "71035", + "marketCap": "774822461.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43514,11 +43318,11 @@ { "symbol": "RZLVW", "name": "Rezolve AI Limited Warrants", - "lastsale": "$0.125", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6155", - "marketCap": "21522846.00", + "lastsale": "$0.1251", + "netchange": "0.0001", + "pctchange": "0.08%", + "volume": "8406", + "marketCap": "21540064.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43528,11 +43332,11 @@ { "symbol": "SABR", "name": "Sabre Corporation Common Stock", - "lastsale": "$3.20", - "netchange": "-0.90", - "pctchange": "-21.951%", - "volume": "15762199", - "marketCap": "1234228294.00", + "lastsale": "$3.18", + "netchange": "-0.02", + "pctchange": "-0.625%", + "volume": "5885391", + "marketCap": "1226514368.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -43542,11 +43346,11 @@ { "symbol": "SABS", "name": "SAB Biotherapeutics Inc. Common Stock", - "lastsale": "$3.26", - "netchange": "0.15", - "pctchange": "4.823%", - "volume": "106334", - "marketCap": "30087433.00", + "lastsale": "$3.88", + "netchange": "0.62", + "pctchange": "19.018%", + "volume": "206788", + "marketCap": "35809583.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43556,11 +43360,11 @@ { "symbol": "SABSW", "name": "SAB Biotherapeutics Inc. Warrant", - "lastsale": "$0.0525", - "netchange": "0.0025", - "pctchange": "5.00%", - "volume": "552", - "marketCap": "484537.00", + "lastsale": "$0.08", + "netchange": "0.0275", + "pctchange": "52.381%", + "volume": "73737", + "marketCap": "738342.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43570,11 +43374,11 @@ { "symbol": "SAFT", "name": "Safety Insurance Group Inc. Common Stock", - "lastsale": "$78.265", - "netchange": "-0.545", - "pctchange": "-0.692%", - "volume": "51146", - "marketCap": "1161255450.00", + "lastsale": "$78.13", + "netchange": "-0.135", + "pctchange": "-0.172%", + "volume": "30457", + "marketCap": "1159252391.00", "country": "United States", "ipoyear": "2002", "industry": "Property-Casualty Insurers", @@ -43584,11 +43388,11 @@ { "symbol": "SAG", "name": "SAG Holdings Limited Ordinary Shares", - "lastsale": "$3.66", - "netchange": "-0.42", - "pctchange": "-10.294%", - "volume": "120943", - "marketCap": "36142500.00", + "lastsale": "$3.50", + "netchange": "-0.16", + "pctchange": "-4.372%", + "volume": "90592", + "marketCap": "34562500.00", "country": "Singapore", "ipoyear": "2024", "industry": "Motor Vehicles", @@ -43598,11 +43402,11 @@ { "symbol": "SAGE", "name": "Sage Therapeutics Inc. Common Stock", - "lastsale": "$6.08", - "netchange": "-0.36", - "pctchange": "-5.59%", - "volume": "1381884", - "marketCap": "371933439.00", + "lastsale": "$6.05", + "netchange": "-0.03", + "pctchange": "-0.493%", + "volume": "1060671", + "marketCap": "370098241.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43612,11 +43416,11 @@ { "symbol": "SAIA", "name": "Saia Inc. Common Stock", - "lastsale": "$488.61", - "netchange": "-2.72", - "pctchange": "-0.554%", - "volume": "259648", - "marketCap": "12994619596.00", + "lastsale": "$480.69", + "netchange": "-7.92", + "pctchange": "-1.621%", + "volume": "262629", + "marketCap": "12783986602.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -43626,11 +43430,11 @@ { "symbol": "SAIC", "name": "Science Applications International Corporation Common Stock", - "lastsale": "$144.29", - "netchange": "-2.04", - "pctchange": "-1.394%", - "volume": "329213", - "marketCap": "7145255662.00", + "lastsale": "$144.67", + "netchange": "0.38", + "pctchange": "0.263%", + "volume": "242905", + "marketCap": "7164073301.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -43640,11 +43444,11 @@ { "symbol": "SAIH", "name": "SAIHEAT Limited Class A Ordinary Shares", - "lastsale": "$1.12", - "netchange": "-0.08", - "pctchange": "-6.667%", - "volume": "456811", - "marketCap": "16142895.00", + "lastsale": "$1.03", + "netchange": "-0.09", + "pctchange": "-8.036%", + "volume": "293754", + "marketCap": "14845698.00", "country": "Singapore", "ipoyear": "2021", "industry": "EDP Services", @@ -43668,11 +43472,11 @@ { "symbol": "SAMG", "name": "Silvercrest Asset Management Group Inc. Class A Common Stock", - "lastsale": "$17.43", - "netchange": "-0.14", - "pctchange": "-0.797%", - "volume": "33667", - "marketCap": "243855374.00", + "lastsale": "$16.41", + "netchange": "-1.02", + "pctchange": "-5.852%", + "volume": "34602", + "marketCap": "229585008.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -43682,11 +43486,11 @@ { "symbol": "SANA", "name": "Sana Biotechnology Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "-0.16", - "pctchange": "-4.372%", - "volume": "1085895", - "marketCap": "778630769.00", + "lastsale": "$3.66", + "netchange": "0.16", + "pctchange": "4.571%", + "volume": "1320321", + "marketCap": "814225318.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43696,11 +43500,11 @@ { "symbol": "SANG", "name": "Sangoma Technologies Corporation Common Shares", - "lastsale": "$6.00", - "netchange": "-0.02", - "pctchange": "-0.332%", - "volume": "4440", - "marketCap": "199997202.00", + "lastsale": "$6.21", + "netchange": "0.21", + "pctchange": "3.50%", + "volume": "14588", + "marketCap": "206997104.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43710,11 +43514,11 @@ { "symbol": "SANM", "name": "Sanmina Corporation Common Stock", - "lastsale": "$70.10", - "netchange": "-1.70", - "pctchange": "-2.368%", - "volume": "369884", - "marketCap": "3830729885.00", + "lastsale": "$71.35", + "netchange": "1.25", + "pctchange": "1.783%", + "volume": "323913", + "marketCap": "3899038192.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -43724,11 +43528,11 @@ { "symbol": "SANW", "name": "S&W Seed Company Common Stock (NV)", - "lastsale": "$2.30", - "netchange": "0.0001", - "pctchange": "0.004%", - "volume": "21830", - "marketCap": "5250394.00", + "lastsale": "$2.27", + "netchange": "-0.03", + "pctchange": "-1.304%", + "volume": "21219", + "marketCap": "5181911.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -43738,11 +43542,11 @@ { "symbol": "SASR", "name": "Sandy Spring Bancorp Inc. Common Stock", - "lastsale": "$33.64", - "netchange": "-0.46", - "pctchange": "-1.349%", - "volume": "259529", - "marketCap": "1517489332.00", + "lastsale": "$33.35", + "netchange": "-0.29", + "pctchange": "-0.862%", + "volume": "264033", + "marketCap": "1504407528.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43752,11 +43556,11 @@ { "symbol": "SATL", "name": "Satellogic Inc. Class A Ordinary Shares", - "lastsale": "$0.985", - "netchange": "0.0144", - "pctchange": "1.484%", - "volume": "23359", - "marketCap": "88949425.00", + "lastsale": "$0.97", + "netchange": "-0.015", + "pctchange": "-1.523%", + "volume": "7203", + "marketCap": "87594865.00", "country": "Uruguay", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -43769,7 +43573,7 @@ "lastsale": "$0.04", "netchange": "0.00", "pctchange": "0.00%", - "volume": "903", + "volume": "4", "marketCap": "3612159.00", "country": "Uruguay", "ipoyear": "", @@ -43780,11 +43584,11 @@ { "symbol": "SATS", "name": "EchoStar Corporation Common Stock", - "lastsale": "$25.06", - "netchange": "-0.12", - "pctchange": "-0.477%", - "volume": "1249255", - "marketCap": "6808321349.00", + "lastsale": "$24.68", + "netchange": "-0.38", + "pctchange": "-1.516%", + "volume": "1292380", + "marketCap": "6705082638.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -43794,11 +43598,11 @@ { "symbol": "SAVA", "name": "Cassava Sciences Inc. Common Stock", - "lastsale": "$25.805", - "netchange": "-0.195", - "pctchange": "-0.75%", - "volume": "1435573", - "marketCap": "1238024964.00", + "lastsale": "$26.21", + "netchange": "0.405", + "pctchange": "1.569%", + "volume": "1382004", + "marketCap": "1257455311.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43808,11 +43612,11 @@ { "symbol": "SBAC", "name": "SBA Communications Corporation Class A Common Stock", - "lastsale": "$229.47", - "netchange": "-2.41", - "pctchange": "-1.039%", - "volume": "803467", - "marketCap": "24661706085.00", + "lastsale": "$225.59", + "netchange": "-3.88", + "pctchange": "-1.691%", + "volume": "720211", + "marketCap": "24244712928.00", "country": "United States", "ipoyear": "1999", "industry": "Real Estate Investment Trusts", @@ -43822,11 +43626,11 @@ { "symbol": "SBC", "name": "SBC Medical Group Holdings Incorporated Common Stock", - "lastsale": "$6.69", - "netchange": "-0.31", - "pctchange": "-4.429%", - "volume": "8086", - "marketCap": "673972363.00", + "lastsale": "$6.86", + "netchange": "0.17", + "pctchange": "2.541%", + "volume": "7664", + "marketCap": "691098716.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -43836,11 +43640,11 @@ { "symbol": "SBCF", "name": "Seacoast Banking Corporation of Florida Common Stock", - "lastsale": "$26.70", - "netchange": "-0.64", - "pctchange": "-2.341%", - "volume": "256676", - "marketCap": "2277487412.00", + "lastsale": "$26.81", + "netchange": "0.11", + "pctchange": "0.412%", + "volume": "226322", + "marketCap": "2286870319.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43850,11 +43654,11 @@ { "symbol": "SBCWW", "name": "SBC Medical Group Holdings Incorporated Warrants", - "lastsale": "$0.2962", - "netchange": "0.0002", - "pctchange": "0.068%", - "volume": "82655", - "marketCap": "29840152.00", + "lastsale": "$0.28", + "netchange": "-0.0162", + "pctchange": "-5.469%", + "volume": "74987", + "marketCap": "28208111.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -43864,11 +43668,11 @@ { "symbol": "SBET", "name": "SharpLink Gaming Inc. Common Stock", - "lastsale": "$0.6822", - "netchange": "-0.0168", - "pctchange": "-2.403%", - "volume": "4210", - "marketCap": "2394761.00", + "lastsale": "$0.6073", + "netchange": "-0.0749", + "pctchange": "-10.979%", + "volume": "19199", + "marketCap": "2131836.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -43878,11 +43682,11 @@ { "symbol": "SBFG", "name": "SB Financial Group Inc. Common Stock", - "lastsale": "$19.21", - "netchange": "-0.44", - "pctchange": "-2.239%", - "volume": "11022", - "marketCap": "129244227.00", + "lastsale": "$19.53", + "netchange": "0.32", + "pctchange": "1.666%", + "volume": "4892", + "marketCap": "131397176.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43892,11 +43696,11 @@ { "symbol": "SBFM", "name": "Sunshine Biopharma Inc. Common Stock", - "lastsale": "$2.82", - "netchange": "-0.03", - "pctchange": "-1.053%", - "volume": "113246", - "marketCap": "3452642.00", + "lastsale": "$2.84", + "netchange": "0.02", + "pctchange": "0.709%", + "volume": "52686", + "marketCap": "3477128.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43906,11 +43710,11 @@ { "symbol": "SBFMW", "name": "Sunshine Biopharma Inc. Warrant", - "lastsale": "$0.092", - "netchange": "-0.0238", - "pctchange": "-20.553%", - "volume": "400", - "marketCap": "112639.00", + "lastsale": "$0.14", + "netchange": "0.048", + "pctchange": "52.174%", + "volume": "2372", + "marketCap": "171408.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43920,11 +43724,11 @@ { "symbol": "SBGI", "name": "Sinclair Inc. Class A Common Stock", - "lastsale": "$17.27", - "netchange": "-0.08", - "pctchange": "-0.461%", - "volume": "283496", - "marketCap": "1146076973.00", + "lastsale": "$17.29", + "netchange": "0.02", + "pctchange": "0.116%", + "volume": "226996", + "marketCap": "1147404219.00", "country": "United States", "ipoyear": "1995", "industry": "Broadcasting", @@ -43934,11 +43738,11 @@ { "symbol": "SBLK", "name": "Star Bulk Carriers Corp. Common Shares", - "lastsale": "$19.11", - "netchange": "-0.06", - "pctchange": "-0.313%", - "volume": "954109", - "marketCap": "2182362000.00", + "lastsale": "$19.04", + "netchange": "-0.07", + "pctchange": "-0.366%", + "volume": "1012518", + "marketCap": "2174368000.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43948,11 +43752,11 @@ { "symbol": "SBRA", "name": "Sabra Health Care REIT Inc. Common Stock", - "lastsale": "$19.40", - "netchange": "-0.18", - "pctchange": "-0.919%", - "volume": "2064853", - "marketCap": "4544717060.00", + "lastsale": "$18.64", + "netchange": "-0.76", + "pctchange": "-3.918%", + "volume": "8134847", + "marketCap": "4366676598.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -43962,11 +43766,11 @@ { "symbol": "SBSI", "name": "Southside Bancshares Inc. Common Stock", - "lastsale": "$32.40", - "netchange": "-0.53", - "pctchange": "-1.609%", - "volume": "119126", - "marketCap": "981992614.00", + "lastsale": "$32.27", + "netchange": "-0.13", + "pctchange": "-0.401%", + "volume": "132129", + "marketCap": "978052520.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43976,11 +43780,11 @@ { "symbol": "SBT", "name": "Sterling Bancorp Inc. Common Stock", - "lastsale": "$4.67", - "netchange": "-0.01", - "pctchange": "-0.214%", - "volume": "12038", - "marketCap": "244370013.00", + "lastsale": "$4.70", + "netchange": "0.03", + "pctchange": "0.642%", + "volume": "15888", + "marketCap": "245939842.00", "country": "United States", "ipoyear": "2017", "industry": "Savings Institutions", @@ -43990,11 +43794,11 @@ { "symbol": "SBUX", "name": "Starbucks Corporation Common Stock", - "lastsale": "$97.70", - "netchange": "0.38", - "pctchange": "0.39%", - "volume": "12005480", - "marketCap": "110713640000.00", + "lastsale": "$98.87", + "netchange": "1.17", + "pctchange": "1.198%", + "volume": "8857752", + "marketCap": "112039484000.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -44004,11 +43808,11 @@ { "symbol": "SCHL", "name": "Scholastic Corporation Common Stock", - "lastsale": "$24.83", - "netchange": "-0.32", - "pctchange": "-1.272%", - "volume": "158318", - "marketCap": "698651493.00", + "lastsale": "$24.64", + "netchange": "-0.19", + "pctchange": "-0.765%", + "volume": "159319", + "marketCap": "693305388.00", "country": "United States", "ipoyear": "1992", "industry": "Books", @@ -44018,11 +43822,11 @@ { "symbol": "SCKT", "name": "Socket Mobile Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18147", - "marketCap": "8358734.00", + "lastsale": "$1.12", + "netchange": "0.02", + "pctchange": "1.818%", + "volume": "18090", + "marketCap": "8510711.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -44032,11 +43836,11 @@ { "symbol": "SCLX", "name": "Scilex Holding Company Common Stock", - "lastsale": "$0.9603", - "netchange": "0.0185", - "pctchange": "1.964%", - "volume": "1578752", - "marketCap": "184176436.00", + "lastsale": "$0.9714", + "netchange": "0.0111", + "pctchange": "1.156%", + "volume": "2073508", + "marketCap": "186305311.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -44046,11 +43850,11 @@ { "symbol": "SCLXW", "name": "Scilex Holding Company Warrant", - "lastsale": "$0.2911", - "netchange": "0.0011", - "pctchange": "0.379%", - "volume": "470", - "marketCap": "55830220.00", + "lastsale": "$0.291", + "netchange": "-0.0001", + "pctchange": "-0.034%", + "volume": "289", + "marketCap": "55811041.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -44063,7 +43867,7 @@ "lastsale": "$3.56", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5344", + "volume": "9600", "marketCap": "2980824.00", "country": "Israel", "ipoyear": "2015", @@ -44074,11 +43878,11 @@ { "symbol": "SCNX", "name": "Scienture Holdings Inc. Common Stock", - "lastsale": "$7.35", - "netchange": "-0.6295", - "pctchange": "-7.889%", - "volume": "60591", - "marketCap": "63039443.00", + "lastsale": "$7.2104", + "netchange": "-0.1396", + "pctchange": "-1.899%", + "volume": "12018", + "marketCap": "61842123.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -44088,11 +43892,11 @@ { "symbol": "SCOR", "name": "comScore Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "-0.02", - "pctchange": "-0.362%", - "volume": "7611", - "marketCap": "26893053.00", + "lastsale": "$5.4101", + "netchange": "-0.0899", + "pctchange": "-1.635%", + "volume": "5488", + "marketCap": "26453474.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -44102,11 +43906,11 @@ { "symbol": "SCPH", "name": "scPharmaceuticals Inc. Common Stock", - "lastsale": "$4.15", - "netchange": "-0.31", - "pctchange": "-6.951%", - "volume": "142553", - "marketCap": "207619466.00", + "lastsale": "$4.07", + "netchange": "-0.08", + "pctchange": "-1.928%", + "volume": "146602", + "marketCap": "203617163.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44116,11 +43920,11 @@ { "symbol": "SCSC", "name": "ScanSource Inc. Common Stock", - "lastsale": "$42.41", - "netchange": "-1.87", - "pctchange": "-4.223%", - "volume": "214714", - "marketCap": "1019147161.00", + "lastsale": "$43.48", + "netchange": "1.07", + "pctchange": "2.523%", + "volume": "196171", + "marketCap": "1044860141.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -44130,11 +43934,11 @@ { "symbol": "SCVL", "name": "Shoe Carnival Inc. Common Stock", - "lastsale": "$34.27", - "netchange": "-1.02", - "pctchange": "-2.89%", - "volume": "339953", - "marketCap": "931242528.00", + "lastsale": "$34.15", + "netchange": "-0.12", + "pctchange": "-0.35%", + "volume": "325325", + "marketCap": "927981684.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -44144,11 +43948,11 @@ { "symbol": "SCWO", "name": "374Water Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "-0.07", - "pctchange": "-4.294%", - "volume": "73810", - "marketCap": "207052017.00", + "lastsale": "$1.45", + "netchange": "-0.11", + "pctchange": "-7.051%", + "volume": "185560", + "marketCap": "192452195.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -44159,9 +43963,9 @@ "symbol": "SCWX", "name": "SecureWorks Corp. Class A Common Stock", "lastsale": "$8.37", - "netchange": "-0.01", - "pctchange": "-0.119%", - "volume": "257592", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "208193", "marketCap": "743491122.00", "country": "United States", "ipoyear": "2016", @@ -44172,11 +43976,11 @@ { "symbol": "SCYX", "name": "SCYNEXIS Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "0.01", - "pctchange": "0.741%", - "volume": "72685", - "marketCap": "51484790.00", + "lastsale": "$1.335", + "netchange": "-0.025", + "pctchange": "-1.838%", + "volume": "98337", + "marketCap": "50538378.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44186,11 +43990,11 @@ { "symbol": "SDA", "name": "SunCar Technology Group Inc. Class A Ordinary Shares", - "lastsale": "$9.85", - "netchange": "0.01", - "pctchange": "0.102%", - "volume": "353473", - "marketCap": "883594821.00", + "lastsale": "$10.13", + "netchange": "0.28", + "pctchange": "2.843%", + "volume": "366176", + "marketCap": "908712238.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -44200,11 +44004,11 @@ { "symbol": "SDAWW", "name": "SunCar Technology Group Inc. Warrant", - "lastsale": "$0.1927", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7", - "marketCap": "17286165.00", + "lastsale": "$0.195", + "netchange": "0.0023", + "pctchange": "1.194%", + "volume": "1126", + "marketCap": "17492486.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -44214,11 +44018,11 @@ { "symbol": "SDGR", "name": "Schrodinger Inc. Common Stock", - "lastsale": "$17.595", - "netchange": "0.015", - "pctchange": "0.085%", - "volume": "824865", - "marketCap": "1280854998.00", + "lastsale": "$17.99", + "netchange": "0.395", + "pctchange": "2.245%", + "volume": "626806", + "marketCap": "1309609629.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44228,11 +44032,11 @@ { "symbol": "SDIG", "name": "Stronghold Digital Mining Inc. Class A Common Stock", - "lastsale": "$4.62", - "netchange": "-0.50", - "pctchange": "-9.766%", - "volume": "672621", - "marketCap": "66911968.00", + "lastsale": "$4.405", + "netchange": "-0.215", + "pctchange": "-4.654%", + "volume": "293018", + "marketCap": "63798100.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -44242,11 +44046,11 @@ { "symbol": "SDOT", "name": "Sadot Group Inc. Common Stock", - "lastsale": "$2.76", - "netchange": "0.16", - "pctchange": "6.154%", - "volume": "131045", - "marketCap": "15842400.00", + "lastsale": "$2.6003", + "netchange": "-0.1597", + "pctchange": "-5.786%", + "volume": "66690", + "marketCap": "14925722.00", "country": "United States", "ipoyear": "2020", "industry": "Restaurants", @@ -44256,11 +44060,11 @@ { "symbol": "SDST", "name": "Stardust Power Inc. Common Stock", - "lastsale": "$7.56", - "netchange": "-0.09", - "pctchange": "-1.176%", - "volume": "9089", - "marketCap": "360609036.00", + "lastsale": "$7.44", + "netchange": "-0.12", + "pctchange": "-1.587%", + "volume": "21374", + "marketCap": "354885084.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -44270,10 +44074,10 @@ { "symbol": "SDSTW", "name": "Stardust Power Inc. Warrant", - "lastsale": "$0.2862", - "netchange": "-0.0738", - "pctchange": "-20.50%", - "volume": "1104", + "lastsale": "$0.2925", + "netchange": "0.0063", + "pctchange": "2.201%", + "volume": "419", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -44284,11 +44088,11 @@ { "symbol": "SEAT", "name": "Vivid Seats Inc. Class A Common Stock", - "lastsale": "$4.07", - "netchange": "-0.05", - "pctchange": "-1.214%", - "volume": "879377", - "marketCap": "846898575.00", + "lastsale": "$4.13", + "netchange": "0.06", + "pctchange": "1.474%", + "volume": "798194", + "marketCap": "859383566.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -44298,11 +44102,11 @@ { "symbol": "SEATW", "name": "Vivid Seats Inc. Warrant", - "lastsale": "$0.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3000", - "marketCap": "43697469.00", + "lastsale": "$0.29", + "netchange": "0.08", + "pctchange": "38.095%", + "volume": "3981", + "marketCap": "60344125.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -44312,11 +44116,11 @@ { "symbol": "SEDG", "name": "SolarEdge Technologies Inc. Common Stock", - "lastsale": "$17.06", - "netchange": "0.17", - "pctchange": "1.007%", - "volume": "2505376", - "marketCap": "977527832.00", + "lastsale": "$17.69", + "netchange": "0.63", + "pctchange": "3.693%", + "volume": "3435494", + "marketCap": "1013626457.00", "country": "Israel", "ipoyear": "2015", "industry": "Semiconductors", @@ -44326,11 +44130,11 @@ { "symbol": "SEED", "name": "Origin Agritech Limited Common Stock", - "lastsale": "$2.54", - "netchange": "-0.06", - "pctchange": "-2.308%", - "volume": "19529", - "marketCap": "16090895.00", + "lastsale": "$2.57", + "netchange": "0.03", + "pctchange": "1.181%", + "volume": "4386", + "marketCap": "16280945.00", "country": "China", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -44341,9 +44145,9 @@ "symbol": "SEER", "name": "Seer Inc. Class A Common Stock", "lastsale": "$1.90", - "netchange": "-0.08", - "pctchange": "-4.04%", - "volume": "75084", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "57837", "marketCap": "116715372.00", "country": "United States", "ipoyear": "2020", @@ -44354,11 +44158,11 @@ { "symbol": "SEIC", "name": "SEI Investments Company Common Stock", - "lastsale": "$74.76", - "netchange": "-1.51", - "pctchange": "-1.98%", - "volume": "771272", - "marketCap": "9637210524.00", + "lastsale": "$75.81", + "netchange": "1.05", + "pctchange": "1.404%", + "volume": "638663", + "marketCap": "9772564605.00", "country": "United States", "ipoyear": "1981", "industry": "Investment Bankers/Brokers/Service", @@ -44368,11 +44172,11 @@ { "symbol": "SELF", "name": "Global Self Storage Inc. Common Stock", - "lastsale": "$5.02", - "netchange": "0.02", - "pctchange": "0.40%", - "volume": "4062", - "marketCap": "56559140.00", + "lastsale": "$5.12", + "netchange": "0.10", + "pctchange": "1.992%", + "volume": "25696", + "marketCap": "57685816.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -44382,11 +44186,11 @@ { "symbol": "SELX", "name": "Semilux International Ltd. Ordinary Shares", - "lastsale": "$1.6472", - "netchange": "0.0472", - "pctchange": "2.95%", - "volume": "8652", - "marketCap": "61651985.00", + "lastsale": "$1.6612", + "netchange": "0.014", + "pctchange": "0.85%", + "volume": "8984", + "marketCap": "62175982.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -44396,11 +44200,11 @@ { "symbol": "SENEA", "name": "Seneca Foods Corp. Class A Common Stock", - "lastsale": "$61.83", - "netchange": "-0.14", - "pctchange": "-0.226%", - "volume": "18515", - "marketCap": "428589855.00", + "lastsale": "$62.54", + "netchange": "0.71", + "pctchange": "1.148%", + "volume": "13860", + "marketCap": "433511395.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -44410,11 +44214,11 @@ { "symbol": "SENEB", "name": "Seneca Foods Corp. Class B Common Stock", - "lastsale": "$61.82", - "netchange": "0.09", - "pctchange": "0.146%", - "volume": "5557", - "marketCap": "428520538.00", + "lastsale": "$63.05", + "netchange": "1.23", + "pctchange": "1.99%", + "volume": "5235", + "marketCap": "437046585.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -44424,11 +44228,11 @@ { "symbol": "SEPN", "name": "Septerna Inc. Common Stock", - "lastsale": "$22.88", - "netchange": "2.51", - "pctchange": "12.322%", - "volume": "347556", - "marketCap": "845193927.00", + "lastsale": "$21.79", + "netchange": "-1.09", + "pctchange": "-4.764%", + "volume": "319960", + "marketCap": "804929006.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44438,11 +44242,11 @@ { "symbol": "SERA", "name": "Sera Prognostics Inc. Class A Common Stock", - "lastsale": "$7.69", - "netchange": "-0.45", - "pctchange": "-5.528%", - "volume": "67526", - "marketCap": "256604465.00", + "lastsale": "$7.81", + "netchange": "0.12", + "pctchange": "1.56%", + "volume": "48515", + "marketCap": "260608696.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -44452,11 +44256,11 @@ { "symbol": "SERV", "name": "Serve Robotics Inc. Common Stock", - "lastsale": "$10.13", - "netchange": "-1.24", - "pctchange": "-10.906%", - "volume": "6121702", - "marketCap": "401145022.00", + "lastsale": "$10.04", + "netchange": "-0.09", + "pctchange": "-0.888%", + "volume": "3444878", + "marketCap": "397581048.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -44466,11 +44270,11 @@ { "symbol": "SEVN", "name": "Seven Hills Realty Trust Common Stock", - "lastsale": "$12.62", - "netchange": "-0.27", - "pctchange": "-2.095%", - "volume": "69588", - "marketCap": "188073980.00", + "lastsale": "$12.33", + "netchange": "-0.29", + "pctchange": "-2.298%", + "volume": "115412", + "marketCap": "183752153.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -44480,11 +44284,11 @@ { "symbol": "SEZL", "name": "Sezzle Inc. Common Stock", - "lastsale": "$214.66", - "netchange": "-14.98", - "pctchange": "-6.523%", - "volume": "99063", - "marketCap": "1202053497.00", + "lastsale": "$213.00", + "netchange": "-1.66", + "pctchange": "-0.773%", + "volume": "52706", + "marketCap": "1192757826.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -44494,11 +44298,11 @@ { "symbol": "SFBC", "name": "Sound Financial Bancorp Inc. Common Stock", - "lastsale": "$52.88", - "netchange": "-0.4033", - "pctchange": "-0.757%", - "volume": "1132", - "marketCap": "135589344.00", + "lastsale": "$54.63", + "netchange": "1.75", + "pctchange": "3.309%", + "volume": "1954", + "marketCap": "140076510.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -44508,11 +44312,11 @@ { "symbol": "SFHG", "name": "Samfine Creation Holdings Group Limited Ordinary Share", - "lastsale": "$11.54", - "netchange": "0.54", - "pctchange": "4.909%", - "volume": "180014", - "marketCap": "230800000.00", + "lastsale": "$11.50", + "netchange": "-0.04", + "pctchange": "-0.347%", + "volume": "38618", + "marketCap": "230000000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Publishing", @@ -44522,11 +44326,11 @@ { "symbol": "SFIX", "name": "Stitch Fix Inc. Class A Common Stock", - "lastsale": "$3.155", - "netchange": "-0.065", - "pctchange": "-2.019%", - "volume": "1489412", - "marketCap": "400173376.00", + "lastsale": "$3.25", + "netchange": "0.095", + "pctchange": "3.011%", + "volume": "1973286", + "marketCap": "412222970.00", "country": "United States", "ipoyear": "2017", "industry": "Catalog/Specialty Distribution", @@ -44536,11 +44340,11 @@ { "symbol": "SFM", "name": "Sprouts Farmers Market Inc. Common Stock", - "lastsale": "$128.43", - "netchange": "9.59", - "pctchange": "8.07%", - "volume": "4315507", - "marketCap": "12859759987.00", + "lastsale": "$130.21", + "netchange": "1.78", + "pctchange": "1.386%", + "volume": "2281623", + "marketCap": "13019866392.00", "country": "United States", "ipoyear": "2013", "industry": "Food Chains", @@ -44550,11 +44354,11 @@ { "symbol": "SFNC", "name": "Simmons First National Corporation Class A Common Stock", - "lastsale": "$23.20", - "netchange": "-0.44", - "pctchange": "-1.861%", - "volume": "382728", - "marketCap": "2912781205.00", + "lastsale": "$23.31", + "netchange": "0.11", + "pctchange": "0.474%", + "volume": "420243", + "marketCap": "2926591805.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44564,11 +44368,11 @@ { "symbol": "SFST", "name": "Southern First Bancshares Inc. Common Stock", - "lastsale": "$38.21", - "netchange": "-0.17", - "pctchange": "-0.443%", - "volume": "14268", - "marketCap": "311606256.00", + "lastsale": "$38.09", + "netchange": "-0.12", + "pctchange": "-0.314%", + "volume": "17628", + "marketCap": "310627645.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44578,11 +44382,11 @@ { "symbol": "SFWL", "name": "Shengfeng Development Limited Class A Ordinary Shares", - "lastsale": "$1.295", - "netchange": "-0.125", - "pctchange": "-8.803%", - "volume": "487713", - "marketCap": "106834279.00", + "lastsale": "$1.34", + "netchange": "0.045", + "pctchange": "3.475%", + "volume": "25345", + "marketCap": "110546667.00", "country": "China", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -44592,11 +44396,11 @@ { "symbol": "SGA", "name": "Saga Communications Inc. Class A Common Stock (FL)", - "lastsale": "$14.01", - "netchange": "-0.30", - "pctchange": "-2.096%", - "volume": "14281", - "marketCap": "87723349.00", + "lastsale": "$13.90", + "netchange": "-0.11", + "pctchange": "-0.785%", + "volume": "8384", + "marketCap": "87034586.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -44606,11 +44410,11 @@ { "symbol": "SGBX", "name": "Safe & Green Holdings Corp. Common Stock", - "lastsale": "$0.9401", - "netchange": "-0.0699", - "pctchange": "-6.921%", - "volume": "296883", - "marketCap": "1906308.00", + "lastsale": "$0.818", + "netchange": "-0.1221", + "pctchange": "-12.988%", + "volume": "575517", + "marketCap": "1658717.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -44620,11 +44424,11 @@ { "symbol": "SGC", "name": "Superior Group of Companies Inc. Common Stock", - "lastsale": "$14.75", - "netchange": "-0.40", - "pctchange": "-2.64%", - "volume": "46639", - "marketCap": "247417149.00", + "lastsale": "$15.02", + "netchange": "0.27", + "pctchange": "1.831%", + "volume": "47206", + "marketCap": "251946141.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -44634,11 +44438,11 @@ { "symbol": "SGD", "name": "Safe and Green Development Corporation Common Stock", - "lastsale": "$2.97", - "netchange": "-0.25", - "pctchange": "-7.764%", - "volume": "187826", - "marketCap": "2781957.00", + "lastsale": "$3.11", + "netchange": "0.14", + "pctchange": "4.714%", + "volume": "596954", + "marketCap": "2913093.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -44648,11 +44452,11 @@ { "symbol": "SGHT", "name": "Sight Sciences Inc. Common Stock", - "lastsale": "$5.00", - "netchange": "-0.29", - "pctchange": "-5.482%", - "volume": "272461", - "marketCap": "251536495.00", + "lastsale": "$5.21", + "netchange": "0.21", + "pctchange": "4.20%", + "volume": "148630", + "marketCap": "262101028.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -44662,11 +44466,11 @@ { "symbol": "SGLY", "name": "Singularity Future Technology Ltd. Common Stock", - "lastsale": "$1.67", - "netchange": "-0.04", - "pctchange": "-2.339%", - "volume": "15677", - "marketCap": "5850832.00", + "lastsale": "$1.65", + "netchange": "-0.02", + "pctchange": "-1.198%", + "volume": "34918", + "marketCap": "5780762.00", "country": "United States", "ipoyear": "2008", "industry": "Oil Refining/Marketing", @@ -44676,11 +44480,11 @@ { "symbol": "SGMA", "name": "SigmaTron International Inc. Common Stock", - "lastsale": "$2.69", - "netchange": "-0.07", - "pctchange": "-2.536%", - "volume": "14599", - "marketCap": "16460885.00", + "lastsale": "$2.70", + "netchange": "0.01", + "pctchange": "0.372%", + "volume": "9857", + "marketCap": "16522078.00", "country": "United States", "ipoyear": "1994", "industry": "Electrical Products", @@ -44690,11 +44494,11 @@ { "symbol": "SGML", "name": "Sigma Lithium Corporation Common Shares", - "lastsale": "$13.58", - "netchange": "-0.57", - "pctchange": "-4.028%", - "volume": "794281", - "marketCap": "1505349274.00", + "lastsale": "$13.77", + "netchange": "0.19", + "pctchange": "1.399%", + "volume": "526944", + "marketCap": "1526410862.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -44704,11 +44508,11 @@ { "symbol": "SGMO", "name": "Sangamo Therapeutics Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "-0.29", - "pctchange": "-14.573%", - "volume": "11236683", - "marketCap": "353975139.00", + "lastsale": "$1.88", + "netchange": "0.18", + "pctchange": "10.588%", + "volume": "6911147", + "marketCap": "391454860.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -44718,11 +44522,11 @@ { "symbol": "SGMT", "name": "Sagimet Biosciences Inc. Series A Common Stock", - "lastsale": "$5.15", - "netchange": "-0.19", - "pctchange": "-3.558%", - "volume": "859952", - "marketCap": "157975503.00", + "lastsale": "$5.33", + "netchange": "0.18", + "pctchange": "3.495%", + "volume": "842620", + "marketCap": "163496977.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44732,11 +44536,11 @@ { "symbol": "SGRP", "name": "SPAR Group Inc. Common Stock", - "lastsale": "$2.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "66191", - "marketCap": "56441583.00", + "lastsale": "$2.40", + "netchange": "-0.01", + "pctchange": "-0.415%", + "volume": "194982", + "marketCap": "56207386.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -44746,11 +44550,11 @@ { "symbol": "SGRY", "name": "Surgery Partners Inc. Common Stock", - "lastsale": "$28.80", - "netchange": "-0.61", - "pctchange": "-2.074%", - "volume": "426541", - "marketCap": "3661169472.00", + "lastsale": "$28.75", + "netchange": "-0.05", + "pctchange": "-0.174%", + "volume": "434028", + "marketCap": "3654813275.00", "country": "United States", "ipoyear": "2015", "industry": "Hospital/Nursing Management", @@ -44760,11 +44564,11 @@ { "symbol": "SHBI", "name": "Shore Bancshares Inc Common Stock", - "lastsale": "$14.54", - "netchange": "-0.10", - "pctchange": "-0.683%", - "volume": "53929", - "marketCap": "484418304.00", + "lastsale": "$14.45", + "netchange": "-0.09", + "pctchange": "-0.619%", + "volume": "97908", + "marketCap": "481419841.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44774,11 +44578,11 @@ { "symbol": "SHC", "name": "Sotera Health Company Common Stock", - "lastsale": "$15.67", - "netchange": "-0.16", - "pctchange": "-1.011%", - "volume": "644235", - "marketCap": "4437968739.00", + "lastsale": "$15.86", + "netchange": "0.19", + "pctchange": "1.213%", + "volume": "1352193", + "marketCap": "4491779464.00", "country": "United States", "ipoyear": "2020", "industry": "Misc Health and Biotechnology Services", @@ -44788,11 +44592,11 @@ { "symbol": "SHEN", "name": "Shenandoah Telecommunications Co Common Stock", - "lastsale": "$13.84", - "netchange": "-0.26", - "pctchange": "-1.844%", - "volume": "201020", - "marketCap": "755276480.00", + "lastsale": "$14.29", + "netchange": "0.45", + "pctchange": "3.251%", + "volume": "163039", + "marketCap": "779833880.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -44802,11 +44606,11 @@ { "symbol": "SHFS", "name": "SHF Holdings Inc. Class A Common Stock", - "lastsale": "$0.3901", - "netchange": "-0.0199", - "pctchange": "-4.854%", - "volume": "56132", - "marketCap": "21623633.00", + "lastsale": "$0.405", + "netchange": "0.0149", + "pctchange": "3.82%", + "volume": "242696", + "marketCap": "22449555.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -44816,11 +44620,11 @@ { "symbol": "SHFSW", "name": "SHF Holdings Inc. Warrants", - "lastsale": "$0.0347", - "netchange": "0.008", - "pctchange": "29.963%", - "volume": "450", - "marketCap": "1923456.00", + "lastsale": "$0.0326", + "netchange": "-0.0021", + "pctchange": "-6.052%", + "volume": "29206", + "marketCap": "1807051.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -44830,11 +44634,11 @@ { "symbol": "SHIM", "name": "Shimmick Corporation Common Stock", - "lastsale": "$2.02", - "netchange": "0.10", - "pctchange": "5.208%", - "volume": "31450", - "marketCap": "67849851.00", + "lastsale": "$1.97", + "netchange": "-0.05", + "pctchange": "-2.475%", + "volume": "20187", + "marketCap": "66170399.00", "country": "United States", "ipoyear": "2023", "industry": "Military/Government/Technical", @@ -44844,11 +44648,11 @@ { "symbol": "SHIP", "name": "Seanergy Maritime Holdings Corp. Common Stock", - "lastsale": "$9.59", - "netchange": "0.09", - "pctchange": "0.947%", - "volume": "164612", - "marketCap": "197668351.00", + "lastsale": "$9.32", + "netchange": "-0.27", + "pctchange": "-2.815%", + "volume": "320712", + "marketCap": "192103132.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -44858,11 +44662,11 @@ { "symbol": "SHLS", "name": "Shoals Technologies Group Inc. Class A Common Stock", - "lastsale": "$5.41", + "lastsale": "$5.55", "netchange": "0.14", - "pctchange": "2.657%", - "volume": "5155063", - "marketCap": "901556229.00", + "pctchange": "2.588%", + "volume": "3561583", + "marketCap": "924886704.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -44872,11 +44676,11 @@ { "symbol": "SHLT", "name": "SHL Telemedicine Ltd American Depositary Shares", - "lastsale": "$2.90", - "netchange": "0.14", - "pctchange": "5.072%", - "volume": "676", - "marketCap": "47538987.00", + "lastsale": "$2.62", + "netchange": "-0.28", + "pctchange": "-9.655%", + "volume": "10728", + "marketCap": "42949015.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -44886,11 +44690,11 @@ { "symbol": "SHMD", "name": "SCHMID Group N.V. Class A Ordinary Shares", - "lastsale": "$2.90", - "netchange": "0.10", - "pctchange": "3.571%", - "volume": "2477", - "marketCap": "124627100.00", + "lastsale": "$2.87", + "netchange": "-0.03", + "pctchange": "-1.034%", + "volume": "5431", + "marketCap": "123337854.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -44901,9 +44705,9 @@ "symbol": "SHMDW", "name": "SCHMID Group N.V. Warrants", "lastsale": "$0.2775", - "netchange": "0.0475", - "pctchange": "20.652%", - "volume": "1000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14", "marketCap": "11925524.00", "country": "Cayman Islands", "ipoyear": "", @@ -44914,11 +44718,11 @@ { "symbol": "SHOO", "name": "Steven Madden Ltd. Common Stock", - "lastsale": "$44.97", - "netchange": "-0.12", - "pctchange": "-0.266%", - "volume": "588675", - "marketCap": "3265571470.00", + "lastsale": "$44.75", + "netchange": "-0.22", + "pctchange": "-0.489%", + "volume": "830042", + "marketCap": "3249595804.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -44928,11 +44732,11 @@ { "symbol": "SHOT", "name": "Safety Shot Inc. Common Stock", - "lastsale": "$0.9868", - "netchange": "-0.0632", - "pctchange": "-6.019%", - "volume": "561825", - "marketCap": "51329389.00", + "lastsale": "$1.04", + "netchange": "0.0532", + "pctchange": "5.391%", + "volume": "436791", + "marketCap": "54096640.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -44942,11 +44746,11 @@ { "symbol": "SHOTW", "name": "Safety Shot Inc. Warrant", - "lastsale": "$0.125", - "netchange": "0.0019", - "pctchange": "1.543%", - "volume": "270", - "marketCap": "6502000.00", + "lastsale": "$0.15", + "netchange": "0.025", + "pctchange": "20.00%", + "volume": "4185", + "marketCap": "7802400.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -44956,11 +44760,11 @@ { "symbol": "SHPH", "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "0.07", - "pctchange": "3.889%", - "volume": "865027", - "marketCap": "4164398.00", + "lastsale": "$1.67", + "netchange": "-0.20", + "pctchange": "-10.695%", + "volume": "276609", + "marketCap": "3719008.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44970,11 +44774,11 @@ { "symbol": "SHYF", "name": "The Shyft Group Inc. Common Stock", - "lastsale": "$12.92", - "netchange": "-0.29", - "pctchange": "-2.195%", - "volume": "305731", - "marketCap": "445668346.00", + "lastsale": "$13.11", + "netchange": "0.19", + "pctchange": "1.471%", + "volume": "352301", + "marketCap": "452222292.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -44984,11 +44788,11 @@ { "symbol": "SIBN", "name": "SI-BONE Inc. Common Stock", - "lastsale": "$13.80", - "netchange": "0.63", - "pctchange": "4.784%", - "volume": "499024", - "marketCap": "575379063.00", + "lastsale": "$13.49", + "netchange": "-0.31", + "pctchange": "-2.246%", + "volume": "249126", + "marketCap": "562453881.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -44998,11 +44802,11 @@ { "symbol": "SIDU", "name": "Sidus Space Inc. Class A Common Stock", - "lastsale": "$2.26", - "netchange": "-0.32", - "pctchange": "-12.403%", - "volume": "270437", - "marketCap": "9449837.00", + "lastsale": "$2.33", + "netchange": "0.07", + "pctchange": "3.097%", + "volume": "145338", + "marketCap": "9742532.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -45013,9 +44817,9 @@ "symbol": "SIEB", "name": "Siebert Financial Corp. Common Stock", "lastsale": "$2.48", - "netchange": "0.04", - "pctchange": "1.639%", - "volume": "3857", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12776", "marketCap": "99152721.00", "country": "United States", "ipoyear": "", @@ -45026,11 +44830,11 @@ { "symbol": "SIFY", "name": "Sify Technologies Limited American Depositary Shares", - "lastsale": "$3.28", - "netchange": "-0.12", - "pctchange": "-3.529%", - "volume": "105208", - "marketCap": "236887845.00", + "lastsale": "$3.13", + "netchange": "-0.15", + "pctchange": "-4.573%", + "volume": "103457", + "marketCap": "226054560.00", "country": "India", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -45040,11 +44844,11 @@ { "symbol": "SIGA", "name": "SIGA Technologies Inc. Common Stock", - "lastsale": "$7.22", - "netchange": "0.14", - "pctchange": "1.977%", - "volume": "514354", - "marketCap": "515286158.00", + "lastsale": "$7.21", + "netchange": "-0.01", + "pctchange": "-0.139%", + "volume": "417219", + "marketCap": "514572466.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45054,11 +44858,11 @@ { "symbol": "SIGI", "name": "Selective Insurance Group Inc. Common Stock", - "lastsale": "$90.82", - "netchange": "-1.01", - "pctchange": "-1.10%", - "volume": "357241", - "marketCap": "5521312624.00", + "lastsale": "$92.41", + "netchange": "1.59", + "pctchange": "1.751%", + "volume": "429462", + "marketCap": "5617975111.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -45068,11 +44872,11 @@ { "symbol": "SIGIP", "name": "Selective Insurance Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.60% Non-Cumulative Preferred Stock Series B", - "lastsale": "$19.60", - "netchange": "-0.10", - "pctchange": "-0.508%", - "volume": "7835", - "marketCap": "1191562733.00", + "lastsale": "$19.24", + "netchange": "-0.36", + "pctchange": "-1.837%", + "volume": "4500", + "marketCap": "1169676887.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -45082,11 +44886,11 @@ { "symbol": "SILC", "name": "Silicom Ltd Ordinary Shares", - "lastsale": "$13.25", - "netchange": "-0.25", - "pctchange": "-1.852%", - "volume": "16112", - "marketCap": "84873180.00", + "lastsale": "$13.65", + "netchange": "0.40", + "pctchange": "3.019%", + "volume": "4440", + "marketCap": "87435389.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -45096,11 +44900,11 @@ { "symbol": "SILO", "name": "Silo Pharma Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "926673", - "marketCap": "5067435.00", + "lastsale": "$1.05", + "netchange": "-0.08", + "pctchange": "-7.08%", + "volume": "144556", + "marketCap": "4708679.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -45110,10 +44914,10 @@ { "symbol": "SIMA", "name": "SIM Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$10.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1199", + "lastsale": "$9.99", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "1985", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -45121,13 +44925,27 @@ "sector": "Miscellaneous", "url": "/market-activity/stocks/sima" }, + { + "symbol": "SIMAU", + "name": "SIM Acquisition Corp. I Unit", + "lastsale": "$10.01", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "72", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/simau" + }, { "symbol": "SIMAW", "name": "SIM Acquisition Corp. I Warrant", "lastsale": "$0.0841", "netchange": "0.00", "pctchange": "0.00%", - "volume": "873", + "volume": "120", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -45138,11 +44956,11 @@ { "symbol": "SIMO", "name": "Silicon Motion Technology Corporation American Depositary Shares", - "lastsale": "$53.81", - "netchange": "-2.20", - "pctchange": "-3.928%", - "volume": "677637", - "marketCap": "1812407972.00", + "lastsale": "$52.78", + "netchange": "-1.03", + "pctchange": "-1.914%", + "volume": "242587", + "marketCap": "1777715904.00", "country": "Taiwan", "ipoyear": "2005", "industry": "Semiconductors", @@ -45152,11 +44970,11 @@ { "symbol": "SINT", "name": "SiNtx Technologies Inc. Common Stock", - "lastsale": "$3.14", - "netchange": "0.02", - "pctchange": "0.641%", - "volume": "15679", - "marketCap": "2346500.00", + "lastsale": "$3.12", + "netchange": "-0.02", + "pctchange": "-0.637%", + "volume": "26436", + "marketCap": "2331554.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -45166,11 +44984,11 @@ { "symbol": "SIRI", "name": "SiriusXM Holdings Inc. Common Stock", - "lastsale": "$26.66", - "netchange": "-0.73", - "pctchange": "-2.665%", - "volume": "9375147", - "marketCap": "10265068158.00", + "lastsale": "$27.65", + "netchange": "0.99", + "pctchange": "3.713%", + "volume": "10575109", + "marketCap": "10646254110.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -45180,11 +44998,11 @@ { "symbol": "SISI", "name": "Shineco Inc. Common Stock", - "lastsale": "$0.1326", - "netchange": "-0.0132", - "pctchange": "-9.053%", - "volume": "686728", - "marketCap": "4484215.00", + "lastsale": "$0.1372", + "netchange": "0.0046", + "pctchange": "3.469%", + "volume": "790315", + "marketCap": "4639776.00", "country": "China", "ipoyear": "2016", "industry": " Medicinal Chemicals and Botanical Products ", @@ -45194,11 +45012,11 @@ { "symbol": "SITM", "name": "SiTime Corporation Common Stock", - "lastsale": "$169.01", - "netchange": "-13.18", - "pctchange": "-7.234%", - "volume": "201860", - "marketCap": "3909588333.00", + "lastsale": "$170.60", + "netchange": "1.59", + "pctchange": "0.941%", + "volume": "155646", + "marketCap": "3946368674.00", "country": "United States", "ipoyear": "2019", "industry": "Semiconductors", @@ -45208,11 +45026,11 @@ { "symbol": "SJ", "name": "Scienjoy Holding Corporation Class A Ordinary Shares ", - "lastsale": "$0.848", - "netchange": "0.028", - "pctchange": "3.415%", - "volume": "21469", - "marketCap": "35142838.00", + "lastsale": "$0.8001", + "netchange": "-0.0479", + "pctchange": "-5.649%", + "volume": "41329", + "marketCap": "33157765.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -45222,10 +45040,10 @@ { "symbol": "SKGR", "name": "SK Growth Opportunities Corporation Class A Common Stock", - "lastsale": "$11.46", - "netchange": "0.009", - "pctchange": "0.079%", - "volume": "10449", + "lastsale": "$11.47", + "netchange": "0.01", + "pctchange": "0.087%", + "volume": "92005", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -45236,10 +45054,10 @@ { "symbol": "SKGRW", "name": "SK Growth Opportunities Corporation Warrant", - "lastsale": "$0.2699", - "netchange": "0.0099", - "pctchange": "3.808%", - "volume": "18927", + "lastsale": "$0.26", + "netchange": "-0.0099", + "pctchange": "-3.668%", + "volume": "2702", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -45250,11 +45068,11 @@ { "symbol": "SKIN", "name": "The Beauty Health Company Class A Common Stock", - "lastsale": "$1.615", - "netchange": "-0.155", - "pctchange": "-8.757%", - "volume": "882834", - "marketCap": "200292702.00", + "lastsale": "$1.66", + "netchange": "0.045", + "pctchange": "2.786%", + "volume": "580134", + "marketCap": "205873613.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -45264,11 +45082,11 @@ { "symbol": "SKK", "name": "SKK Holdings Limited Common Stock", - "lastsale": "$4.91", - "netchange": "-0.48", - "pctchange": "-8.905%", - "volume": "144287", - "marketCap": "76718750.00", + "lastsale": "$4.72", + "netchange": "-0.19", + "pctchange": "-3.87%", + "volume": "95335", + "marketCap": "73750000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -45278,11 +45096,11 @@ { "symbol": "SKWD", "name": "Skyward Specialty Insurance Group Inc. Common Stock", - "lastsale": "$44.21", - "netchange": "-0.25", - "pctchange": "-0.562%", - "volume": "289729", - "marketCap": "1772649996.00", + "lastsale": "$43.70", + "netchange": "-0.51", + "pctchange": "-1.154%", + "volume": "259303", + "marketCap": "1752200968.00", "country": "United States", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -45292,11 +45110,11 @@ { "symbol": "SKYE", "name": "Skye Bioscience Inc. Common Stock", - "lastsale": "$5.24", - "netchange": "0.15", - "pctchange": "2.947%", - "volume": "111468", - "marketCap": "158972640.00", + "lastsale": "$5.56", + "netchange": "0.32", + "pctchange": "6.107%", + "volume": "93959", + "marketCap": "168680892.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45306,11 +45124,11 @@ { "symbol": "SKYQ", "name": "Sky Quarry Inc. Common Stock", - "lastsale": "$2.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "83030", - "marketCap": "37543109.00", + "lastsale": "$2.13", + "netchange": "-0.17", + "pctchange": "-7.391%", + "volume": "112662", + "marketCap": "34768184.00", "country": "United States", "ipoyear": "2024", "industry": "Environmental Services", @@ -45320,11 +45138,11 @@ { "symbol": "SKYT", "name": "SkyWater Technology Inc. Common Stock", - "lastsale": "$9.81", - "netchange": "-0.69", - "pctchange": "-6.571%", - "volume": "359975", - "marketCap": "465773091.00", + "lastsale": "$9.80", + "netchange": "-0.01", + "pctchange": "-0.102%", + "volume": "333424", + "marketCap": "465298296.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -45334,11 +45152,11 @@ { "symbol": "SKYW", "name": "SkyWest Inc. Common Stock", - "lastsale": "$95.20", - "netchange": "-1.33", - "pctchange": "-1.378%", - "volume": "579275", - "marketCap": "3817871098.00", + "lastsale": "$101.33", + "netchange": "6.13", + "pctchange": "6.439%", + "volume": "691271", + "marketCap": "4063706705.00", "country": "United States", "ipoyear": "1986", "industry": "Air Freight/Delivery Services", @@ -45348,11 +45166,11 @@ { "symbol": "SKYX", "name": "SKYX Platforms Corp. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.06", - "pctchange": "-4.511%", - "volume": "164393", - "marketCap": "129018659.00", + "lastsale": "$1.24", + "netchange": "-0.03", + "pctchange": "-2.362%", + "volume": "457884", + "marketCap": "125970974.00", "country": "United States", "ipoyear": "2022", "industry": "Building Products", @@ -45362,11 +45180,11 @@ { "symbol": "SLAB", "name": "Silicon Laboratories Inc. Common Stock", - "lastsale": "$103.86", - "netchange": "-7.97", - "pctchange": "-7.127%", - "volume": "338758", - "marketCap": "3353549561.00", + "lastsale": "$106.23", + "netchange": "2.37", + "pctchange": "2.282%", + "volume": "399707", + "marketCap": "3430074811.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -45376,11 +45194,11 @@ { "symbol": "SLDB", "name": "Solid Biosciences Inc. Common Stock", - "lastsale": "$5.52", - "netchange": "-0.21", - "pctchange": "-3.665%", - "volume": "348156", - "marketCap": "213045708.00", + "lastsale": "$5.75", + "netchange": "0.23", + "pctchange": "4.167%", + "volume": "159875", + "marketCap": "221922613.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45390,11 +45208,11 @@ { "symbol": "SLDP", "name": "Solid Power Inc. Class A Common Stock", - "lastsale": "$1.18", - "netchange": "-0.06", - "pctchange": "-4.839%", - "volume": "1574831", - "marketCap": "211176172.00", + "lastsale": "$1.16", + "netchange": "-0.02", + "pctchange": "-1.695%", + "volume": "1328343", + "marketCap": "207596915.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -45404,11 +45222,11 @@ { "symbol": "SLDPW", "name": "Solid Power Inc. Warrant", - "lastsale": "$0.11", - "netchange": "0.0056", - "pctchange": "5.364%", - "volume": "9680", - "marketCap": "19685914.00", + "lastsale": "$0.119", + "netchange": "0.009", + "pctchange": "8.182%", + "volume": "72528", + "marketCap": "21296580.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -45418,11 +45236,11 @@ { "symbol": "SLE", "name": "Super League Enterprise Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "0.005", - "pctchange": "0.493%", - "volume": "106316", - "marketCap": "10774721.00", + "lastsale": "$1.038", + "netchange": "0.018", + "pctchange": "1.765%", + "volume": "110270", + "marketCap": "10964863.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -45432,11 +45250,11 @@ { "symbol": "SLGL", "name": "Sol-Gel Technologies Ltd. Ordinary Shares", - "lastsale": "$0.49", - "netchange": "-0.0538", - "pctchange": "-9.893%", - "volume": "66389", - "marketCap": "13650234.00", + "lastsale": "$0.5101", + "netchange": "0.0201", + "pctchange": "4.102%", + "volume": "19940", + "marketCap": "14210172.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45446,11 +45264,11 @@ { "symbol": "SLM", "name": "SLM Corporation Common Stock", - "lastsale": "$22.03", - "netchange": "-0.53", - "pctchange": "-2.349%", - "volume": "1161206", - "marketCap": "4677640188.00", + "lastsale": "$21.70", + "netchange": "-0.33", + "pctchange": "-1.498%", + "volume": "1402695", + "marketCap": "4607571134.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45460,11 +45278,11 @@ { "symbol": "SLMBP", "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B", - "lastsale": "$74.08", - "netchange": "0.12", - "pctchange": "0.162%", - "volume": "3381", - "marketCap": "15729440995.00", + "lastsale": "$73.8999", + "netchange": "-0.1801", + "pctchange": "-0.243%", + "volume": "3825", + "marketCap": "15691200278.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45474,11 +45292,11 @@ { "symbol": "SLN", "name": "Silence Therapeutics Plc American Depository Share", - "lastsale": "$17.30", - "netchange": "-0.04", - "pctchange": "-0.231%", - "volume": "64257", - "marketCap": "809640000.00", + "lastsale": "$17.68", + "netchange": "0.38", + "pctchange": "2.197%", + "volume": "132646", + "marketCap": "827424000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45488,11 +45306,11 @@ { "symbol": "SLNG", "name": "Stabilis Solutions Inc. Common Stock", - "lastsale": "$4.33", - "netchange": "-0.03", - "pctchange": "-0.688%", - "volume": "675", - "marketCap": "80473111.00", + "lastsale": "$4.39", + "netchange": "0.06", + "pctchange": "1.386%", + "volume": "10186", + "marketCap": "81588211.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -45502,11 +45320,11 @@ { "symbol": "SLNH", "name": "Soluna Holdings Inc. Common Stock", - "lastsale": "$3.43", - "netchange": "-0.39", - "pctchange": "-10.209%", - "volume": "116802", - "marketCap": "19740291.00", + "lastsale": "$3.28", + "netchange": "-0.15", + "pctchange": "-4.373%", + "volume": "286543", + "marketCap": "18877013.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45516,11 +45334,11 @@ { "symbol": "SLNHP", "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ", - "lastsale": "$13.50", - "netchange": "1.40", - "pctchange": "11.57%", - "volume": "527826", - "marketCap": "77695025.00", + "lastsale": "$11.80", + "netchange": "-1.70", + "pctchange": "-12.593%", + "volume": "8505", + "marketCap": "67911207.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45530,11 +45348,11 @@ { "symbol": "SLNO", "name": "Soleno Therapeutics Inc. Common Stock", - "lastsale": "$55.06", - "netchange": "-0.66", - "pctchange": "-1.184%", - "volume": "377762", - "marketCap": "2140269966.00", + "lastsale": "$55.86", + "netchange": "0.80", + "pctchange": "1.453%", + "volume": "362423", + "marketCap": "2171367241.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -45544,11 +45362,11 @@ { "symbol": "SLP", "name": "Simulations Plus Inc. Common Stock", - "lastsale": "$27.22", - "netchange": "-1.46", - "pctchange": "-5.091%", - "volume": "329302", - "marketCap": "544610628.00", + "lastsale": "$27.78", + "netchange": "0.56", + "pctchange": "2.057%", + "volume": "202707", + "marketCap": "557466372.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45558,11 +45376,11 @@ { "symbol": "SLRC", "name": "SLR Investment Corp. Common Stock", - "lastsale": "$15.37", - "netchange": "-0.06", - "pctchange": "-0.389%", - "volume": "115652", - "marketCap": "838504725.00", + "lastsale": "$15.28", + "netchange": "-0.09", + "pctchange": "-0.586%", + "volume": "138933", + "marketCap": "833594808.00", "country": "United States", "ipoyear": "2010", "industry": "Finance/Investors Services", @@ -45572,11 +45390,11 @@ { "symbol": "SLRN", "name": "ACELYRIN INC. Common Stock", - "lastsale": "$5.68", - "netchange": "-0.22", - "pctchange": "-3.729%", - "volume": "423623", - "marketCap": "566910928.00", + "lastsale": "$5.62", + "netchange": "-0.06", + "pctchange": "-1.056%", + "volume": "267639", + "marketCap": "560922432.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45586,11 +45404,11 @@ { "symbol": "SLRX", "name": "Salarius Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.61", - "netchange": "-0.01", - "pctchange": "-0.617%", - "volume": "42185", - "marketCap": "2320263.00", + "lastsale": "$1.48", + "netchange": "-0.13", + "pctchange": "-8.075%", + "volume": "53154", + "marketCap": "2132912.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45600,11 +45418,11 @@ { "symbol": "SLS", "name": "SELLAS Life Sciences Group Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "-0.01", - "pctchange": "-0.84%", - "volume": "683730", - "marketCap": "75912348.00", + "lastsale": "$1.19", + "netchange": "0.01", + "pctchange": "0.847%", + "volume": "494779", + "marketCap": "76555673.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45614,11 +45432,11 @@ { "symbol": "SLXN", "name": "Silexion Therapeutics Corp Ordinary Shares", - "lastsale": "$0.295", - "netchange": "0.001", - "pctchange": "0.34%", - "volume": "298342", - "marketCap": "2881677.00", + "lastsale": "$0.242", + "netchange": "-0.053", + "pctchange": "-17.966%", + "volume": "1701956", + "marketCap": "2363952.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45628,11 +45446,11 @@ { "symbol": "SLXNW", "name": "Silexion Therapeutics Corp Warrant", - "lastsale": "$0.069", - "netchange": "-0.006", - "pctchange": "-8.00%", - "volume": "18653", - "marketCap": "674019.00", + "lastsale": "$0.0799", + "netchange": "0.0109", + "pctchange": "15.797%", + "volume": "1001", + "marketCap": "780495.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45642,11 +45460,11 @@ { "symbol": "SMBC", "name": "Southern Missouri Bancorp Inc. Common Stock", - "lastsale": "$59.30", - "netchange": "-1.85", - "pctchange": "-3.025%", - "volume": "22741", - "marketCap": "668769804.00", + "lastsale": "$58.68", + "netchange": "-0.62", + "pctchange": "-1.046%", + "volume": "22225", + "marketCap": "661777607.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -45656,11 +45474,11 @@ { "symbol": "SMCI", "name": "Super Micro Computer Inc. Common Stock", - "lastsale": "$29.11", - "netchange": "-3.96", - "pctchange": "-11.975%", - "volume": "129527304", - "marketCap": "17045805010.00", + "lastsale": "$26.05", + "netchange": "-3.06", + "pctchange": "-10.512%", + "volume": "102360916", + "marketCap": "15253975284.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Manufacturing", @@ -45670,11 +45488,11 @@ { "symbol": "SMID", "name": "Smith-Midland Corporation Common Stock", - "lastsale": "$34.40", - "netchange": "0.61", - "pctchange": "1.805%", - "volume": "12172", - "marketCap": "183894110.00", + "lastsale": "$34.17", + "netchange": "-0.23", + "pctchange": "-0.669%", + "volume": "14489", + "marketCap": "182664585.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -45684,11 +45502,11 @@ { "symbol": "SMLR", "name": "Semler Scientific Inc. Common Stock", - "lastsale": "$29.38", - "netchange": "-2.93", - "pctchange": "-9.068%", - "volume": "304452", - "marketCap": "209590691.00", + "lastsale": "$30.68", + "netchange": "1.30", + "pctchange": "4.425%", + "volume": "198724", + "marketCap": "218864616.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -45698,11 +45516,11 @@ { "symbol": "SMMT", "name": "Summit Therapeutics Inc. Common Stock ", - "lastsale": "$18.59", - "netchange": "-0.06", - "pctchange": "-0.322%", - "volume": "2284243", - "marketCap": "13469156791.00", + "lastsale": "$18.99", + "netchange": "0.40", + "pctchange": "2.152%", + "volume": "2303278", + "marketCap": "14004140293.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45712,11 +45530,11 @@ { "symbol": "SMPL", "name": "The Simply Good Foods Company Common Stock", - "lastsale": "$33.66", - "netchange": "-0.28", - "pctchange": "-0.825%", - "volume": "570851", - "marketCap": "3373456666.00", + "lastsale": "$34.10", + "netchange": "0.44", + "pctchange": "1.307%", + "volume": "539205", + "marketCap": "3417554139.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -45726,11 +45544,11 @@ { "symbol": "SMSI", "name": "Smith Micro Software Inc. Common Stock", - "lastsale": "$0.7851", - "netchange": "-0.0439", - "pctchange": "-5.296%", - "volume": "90495", - "marketCap": "8663681.00", + "lastsale": "$0.81", + "netchange": "0.0249", + "pctchange": "3.172%", + "volume": "88368", + "marketCap": "8938455.00", "country": "United States", "ipoyear": "1995", "industry": "Computer Software: Prepackaged Software", @@ -45740,11 +45558,11 @@ { "symbol": "SMTC", "name": "Semtech Corporation Common Stock", - "lastsale": "$44.19", - "netchange": "-2.65", - "pctchange": "-5.658%", - "volume": "1439704", - "marketCap": "3324296243.00", + "lastsale": "$44.54", + "netchange": "0.35", + "pctchange": "0.792%", + "volume": "815389", + "marketCap": "3350625813.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -45754,11 +45572,11 @@ { "symbol": "SMTI", "name": "Sanara MedTech Inc. Common Stock", - "lastsale": "$33.00", - "netchange": "0.25", - "pctchange": "0.763%", - "volume": "56807", - "marketCap": "288650208.00", + "lastsale": "$33.51", + "netchange": "0.51", + "pctchange": "1.545%", + "volume": "15305", + "marketCap": "293111166.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -45768,11 +45586,11 @@ { "symbol": "SMTK", "name": "SmartKem Inc. Common Stock", - "lastsale": "$2.55", - "netchange": "-0.1301", - "pctchange": "-4.854%", - "volume": "6849", - "marketCap": "4463704.00", + "lastsale": "$2.71", + "netchange": "0.16", + "pctchange": "6.275%", + "volume": "1080", + "marketCap": "4743779.00", "country": "United Kingdom", "ipoyear": "", "industry": "Semiconductors", @@ -45782,11 +45600,11 @@ { "symbol": "SMX", "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares", - "lastsale": "$0.3774", - "netchange": "-0.0074", - "pctchange": "-1.923%", - "volume": "2086263", - "marketCap": "273985.00", + "lastsale": "$0.3465", + "netchange": "-0.0309", + "pctchange": "-8.188%", + "volume": "2735105", + "marketCap": "251552.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -45796,11 +45614,11 @@ { "symbol": "SMXT", "name": "Solarmax Technology Inc. Common Stock", - "lastsale": "$0.9343", - "netchange": "-0.0245", - "pctchange": "-2.555%", - "volume": "109430", - "marketCap": "42061588.00", + "lastsale": "$0.8963", + "netchange": "-0.038", + "pctchange": "-4.067%", + "volume": "54180", + "marketCap": "40350852.00", "country": "United States", "ipoyear": "2024", "industry": "Engineering & Construction", @@ -45811,9 +45629,9 @@ "symbol": "SMXWW", "name": "SMX (Security Matters) Public Limited Company Warrant", "lastsale": "$0.0086", - "netchange": "0.0011", - "pctchange": "14.667%", - "volume": "1136", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24", "marketCap": "6243.00", "country": "Ireland", "ipoyear": "", @@ -45824,11 +45642,11 @@ { "symbol": "SNAL", "name": "Snail Inc. Class A Common Stock", - "lastsale": "$1.46", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8662", - "marketCap": "53679709.00", + "lastsale": "$1.48", + "netchange": "0.02", + "pctchange": "1.37%", + "volume": "77272", + "marketCap": "54415048.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -45838,11 +45656,11 @@ { "symbol": "SNAX", "name": "Stryve Foods Inc. Class A Common Stock", - "lastsale": "$0.9832", - "netchange": "-0.0068", - "pctchange": "-0.687%", - "volume": "41788", - "marketCap": "3288757.00", + "lastsale": "$0.9418", + "netchange": "-0.0414", + "pctchange": "-4.211%", + "volume": "37738", + "marketCap": "3150276.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -45866,11 +45684,11 @@ { "symbol": "SNBR", "name": "Sleep Number Corporation Common Stock", - "lastsale": "$13.70", - "netchange": "0.47", - "pctchange": "3.553%", - "volume": "1643765", - "marketCap": "306263500.00", + "lastsale": "$12.71", + "netchange": "-0.99", + "pctchange": "-7.226%", + "volume": "752003", + "marketCap": "284132050.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -45880,11 +45698,11 @@ { "symbol": "SNCR", "name": "Synchronoss Technologies Inc. Common Stock", - "lastsale": "$10.77", - "netchange": "-0.38", - "pctchange": "-3.408%", - "volume": "109625", - "marketCap": "116511680.00", + "lastsale": "$10.89", + "netchange": "0.12", + "pctchange": "1.114%", + "volume": "66058", + "marketCap": "117809860.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -45894,11 +45712,11 @@ { "symbol": "SNCRL", "name": "Synchronoss Technologies Inc. 8.375% Senior Notes due 2026", - "lastsale": "$24.50", - "netchange": "-0.38", - "pctchange": "-1.527%", - "volume": "180329", - "marketCap": "265045141.00", + "lastsale": "$24.73", + "netchange": "0.23", + "pctchange": "0.939%", + "volume": "11618", + "marketCap": "267533319.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45908,11 +45726,11 @@ { "symbol": "SNCY", "name": "Sun Country Airlines Holdings Inc. Common Stock", - "lastsale": "$14.05", - "netchange": "1.27", - "pctchange": "9.937%", - "volume": "1357062", - "marketCap": "741939516.00", + "lastsale": "$15.10", + "netchange": "1.05", + "pctchange": "7.473%", + "volume": "2448375", + "marketCap": "799391463.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -45922,11 +45740,11 @@ { "symbol": "SND", "name": "Smart Sand Inc. Common Stock", - "lastsale": "$2.07", - "netchange": "0.01", - "pctchange": "0.485%", - "volume": "122139", - "marketCap": "88857946.00", + "lastsale": "$2.03", + "netchange": "-0.04", + "pctchange": "-1.932%", + "volume": "106116", + "marketCap": "87140884.00", "country": "United States", "ipoyear": "2016", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -45936,11 +45754,11 @@ { "symbol": "SNDL", "name": "SNDL Inc. Common Shares", - "lastsale": "$2.08", - "netchange": "-0.06", - "pctchange": "-2.804%", - "volume": "1059390", - "marketCap": "551408000.00", + "lastsale": "$2.11", + "netchange": "0.03", + "pctchange": "1.442%", + "volume": "1664396", + "marketCap": "559361000.00", "country": "Canada", "ipoyear": "2019", "industry": " Medicinal Chemicals and Botanical Products ", @@ -45950,11 +45768,11 @@ { "symbol": "SNDX", "name": "Syndax Pharmaceuticals Inc. Common Stock", - "lastsale": "$18.86", - "netchange": "-0.06", - "pctchange": "-0.317%", - "volume": "680920", - "marketCap": "1604917312.00", + "lastsale": "$18.98", + "netchange": "0.12", + "pctchange": "0.636%", + "volume": "687889", + "marketCap": "1615128875.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45964,11 +45782,11 @@ { "symbol": "SNES", "name": "SenesTech Inc. Common Stock", - "lastsale": "$2.80", - "netchange": "-0.14", - "pctchange": "-4.762%", - "volume": "29621", - "marketCap": "1442952.00", + "lastsale": "$2.59", + "netchange": "-0.21", + "pctchange": "-7.50%", + "volume": "28151", + "marketCap": "1334731.00", "country": "United States", "ipoyear": "2016", "industry": "Agricultural Chemicals", @@ -45978,11 +45796,11 @@ { "symbol": "SNEX", "name": "StoneX Group Inc. Common Stock", - "lastsale": "$90.04", - "netchange": "-1.46", - "pctchange": "-1.596%", - "volume": "80954", - "marketCap": "2862487572.00", + "lastsale": "$90.75", + "netchange": "0.71", + "pctchange": "0.789%", + "volume": "106381", + "marketCap": "2885059386.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -45992,11 +45810,11 @@ { "symbol": "SNFCA", "name": "Security National Financial Corporation Class A Common Stock", - "lastsale": "$9.66", - "netchange": "-0.365", - "pctchange": "-3.641%", - "volume": "37677", - "marketCap": "203819016.00", + "lastsale": "$9.87", + "netchange": "0.21", + "pctchange": "2.174%", + "volume": "26385", + "marketCap": "208249864.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -46006,11 +45824,11 @@ { "symbol": "SNGX", "name": "Soligenix Inc. Common Stock", - "lastsale": "$3.67", - "netchange": "-0.06", - "pctchange": "-1.609%", - "volume": "41254", - "marketCap": "8369145.00", + "lastsale": "$3.86", + "netchange": "0.19", + "pctchange": "5.177%", + "volume": "68702", + "marketCap": "8802425.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46020,11 +45838,11 @@ { "symbol": "SNOA", "name": "Sonoma Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.68", - "netchange": "-0.22", - "pctchange": "-7.586%", - "volume": "56436", - "marketCap": "2748970.00", + "lastsale": "$2.79", + "netchange": "0.11", + "pctchange": "4.104%", + "volume": "21531", + "marketCap": "2861801.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46034,11 +45852,11 @@ { "symbol": "SNPS", "name": "Synopsys Inc. Common Stock", - "lastsale": "$513.61", - "netchange": "-22.81", - "pctchange": "-4.252%", - "volume": "1211099", - "marketCap": "78897555056.00", + "lastsale": "$518.40", + "netchange": "4.79", + "pctchange": "0.933%", + "volume": "901538", + "marketCap": "79633364890.00", "country": "United States", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -46048,11 +45866,11 @@ { "symbol": "SNPX", "name": "Synaptogenix Inc. Common Stock", - "lastsale": "$2.98", - "netchange": "-0.095", - "pctchange": "-3.089%", - "volume": "8417", - "marketCap": "3916641.00", + "lastsale": "$2.96", + "netchange": "-0.02", + "pctchange": "-0.671%", + "volume": "3977", + "marketCap": "3890355.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46062,11 +45880,11 @@ { "symbol": "SNSE", "name": "Sensei Biotherapeutics Inc. Common Stock", - "lastsale": "$0.4748", - "netchange": "-0.0963", - "pctchange": "-16.862%", - "volume": "513828", - "marketCap": "11941756.00", + "lastsale": "$0.4901", + "netchange": "0.0153", + "pctchange": "3.222%", + "volume": "570106", + "marketCap": "12326568.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46076,11 +45894,11 @@ { "symbol": "SNT", "name": "Senstar Technologies Corporation Common Shares", - "lastsale": "$1.48", - "netchange": "-0.0199", - "pctchange": "-1.327%", - "volume": "5332", - "marketCap": "34498800.00", + "lastsale": "$1.54", + "netchange": "0.06", + "pctchange": "4.054%", + "volume": "56290", + "marketCap": "35897400.00", "country": "Israel", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -46090,11 +45908,11 @@ { "symbol": "SNTG", "name": "Sentage Holdings Inc. Class A Ordinary Shares", - "lastsale": "$2.185", - "netchange": "0.025", - "pctchange": "1.157%", - "volume": "17210", - "marketCap": "6129635.00", + "lastsale": "$2.13", + "netchange": "-0.055", + "pctchange": "-2.517%", + "volume": "2227", + "marketCap": "5975342.00", "country": "China", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -46104,11 +45922,11 @@ { "symbol": "SNTI", "name": "Senti Biosciences Inc. Common Stock", - "lastsale": "$2.17", + "lastsale": "$2.18", "netchange": "0.01", - "pctchange": "0.463%", - "volume": "1764", - "marketCap": "9936384.00", + "pctchange": "0.461%", + "volume": "6557", + "marketCap": "9982174.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46118,11 +45936,11 @@ { "symbol": "SNY", "name": "Sanofi ADS", - "lastsale": "$52.88", - "netchange": "-0.57", - "pctchange": "-1.066%", - "volume": "1396305", - "marketCap": "133765244721.00", + "lastsale": "$53.27", + "netchange": "0.39", + "pctchange": "0.738%", + "volume": "1381542", + "marketCap": "134751788697.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46132,11 +45950,11 @@ { "symbol": "SNYR", "name": "Synergy CHC Corp. Common Stock", - "lastsale": "$7.19", - "netchange": "-0.11", - "pctchange": "-1.507%", - "volume": "20151", - "marketCap": "68691132.00", + "lastsale": "$7.02", + "netchange": "-0.17", + "pctchange": "-2.364%", + "volume": "2835", + "marketCap": "67067002.00", "country": "United States", "ipoyear": "2024", "industry": "Other Pharmaceuticals", @@ -46146,11 +45964,11 @@ { "symbol": "SOBR", "name": "SOBR Safe Inc. Common Stock", - "lastsale": "$5.80", - "netchange": "-0.10", - "pctchange": "-1.695%", - "volume": "39855", - "marketCap": "1833044.00", + "lastsale": "$5.36", + "netchange": "-0.44", + "pctchange": "-7.586%", + "volume": "32212", + "marketCap": "1693985.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -46160,11 +45978,11 @@ { "symbol": "SOFI", "name": "SoFi Technologies Inc. Common Stock ", - "lastsale": "$11.17", - "netchange": "-0.05", - "pctchange": "-0.446%", - "volume": "58958784", - "marketCap": "11906603762.00", + "lastsale": "$11.04", + "netchange": "-0.13", + "pctchange": "-1.164%", + "volume": "41571202", + "marketCap": "11768030934.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -46174,11 +45992,11 @@ { "symbol": "SOGP", "name": "Sound Group Inc. American Depositary Shares", - "lastsale": "$1.93", - "netchange": "0.17", - "pctchange": "9.659%", - "volume": "5470", - "marketCap": "10002213.00", + "lastsale": "$1.83", + "netchange": "-0.10", + "pctchange": "-5.181%", + "volume": "11741", + "marketCap": "9483964.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -46188,11 +46006,11 @@ { "symbol": "SOHO", "name": "Sotherly Hotels Inc. Common Stock", - "lastsale": "$1.205", - "netchange": "-0.045", - "pctchange": "-3.60%", - "volume": "73112", - "marketCap": "23918244.00", + "lastsale": "$1.45", + "netchange": "0.245", + "pctchange": "20.332%", + "volume": "341456", + "marketCap": "28781289.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46202,11 +46020,11 @@ { "symbol": "SOHOB", "name": "Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$18.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "111", - "marketCap": "369591452.00", + "lastsale": "$18.3001", + "netchange": "-0.3199", + "pctchange": "-1.718%", + "volume": "581", + "marketCap": "363241704.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46216,11 +46034,11 @@ { "symbol": "SOHON", "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$18.40", - "netchange": "-0.24", - "pctchange": "-1.288%", - "volume": "762", - "marketCap": "365224636.00", + "lastsale": "$18.73", + "netchange": "0.33", + "pctchange": "1.793%", + "volume": "407", + "marketCap": "371774860.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46230,11 +46048,11 @@ { "symbol": "SOHOO", "name": "Sotherly Hotels Inc. 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$17.50", - "netchange": "-0.60", - "pctchange": "-3.315%", - "volume": "1787", - "marketCap": "347360388.00", + "lastsale": "$17.95", + "netchange": "0.45", + "pctchange": "2.571%", + "volume": "475", + "marketCap": "356292512.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46244,11 +46062,11 @@ { "symbol": "SOHU", "name": "Sohu.com Limited American Depositary Shares", - "lastsale": "$14.09", - "netchange": "-0.24", - "pctchange": "-1.675%", - "volume": "55622", - "marketCap": "465655958.00", + "lastsale": "$14.03", + "netchange": "-0.06", + "pctchange": "-0.426%", + "volume": "71808", + "marketCap": "463673037.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -46258,11 +46076,11 @@ { "symbol": "SOND", "name": "Sonder Holdings Inc. Class A Common Stock", - "lastsale": "$2.73", - "netchange": "-0.19", - "pctchange": "-6.507%", - "volume": "40072", - "marketCap": "31628756.00", + "lastsale": "$2.68", + "netchange": "-0.05", + "pctchange": "-1.832%", + "volume": "82509", + "marketCap": "31049475.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -46272,11 +46090,11 @@ { "symbol": "SONDW", "name": "Sonder Holdings Inc. Warrants", - "lastsale": "$0.013", - "netchange": "0.0016", - "pctchange": "14.035%", - "volume": "9121", - "marketCap": "150613.00", + "lastsale": "$0.0119", + "netchange": "-0.0011", + "pctchange": "-8.462%", + "volume": "2891", + "marketCap": "137869.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -46286,11 +46104,11 @@ { "symbol": "SONM", "name": "Sonim Technologies Inc. Common Stock", - "lastsale": "$3.35", - "netchange": "-0.13", - "pctchange": "-3.736%", - "volume": "2375", - "marketCap": "16202195.00", + "lastsale": "$3.315", + "netchange": "-0.035", + "pctchange": "-1.045%", + "volume": "1019", + "marketCap": "16032918.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -46300,11 +46118,11 @@ { "symbol": "SONN", "name": "Sonnet BioTherapeutics Holdings Inc. Common Stock", - "lastsale": "$4.53", - "netchange": "-0.04", - "pctchange": "-0.875%", - "volume": "13078", - "marketCap": "2945918.00", + "lastsale": "$4.32", + "netchange": "-0.21", + "pctchange": "-4.636%", + "volume": "16680", + "marketCap": "2809352.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46314,11 +46132,11 @@ { "symbol": "SONO", "name": "Sonos Inc. Common Stock", - "lastsale": "$12.53", - "netchange": "-0.38", - "pctchange": "-2.943%", - "volume": "1262422", - "marketCap": "1516253922.00", + "lastsale": "$12.80", + "netchange": "0.27", + "pctchange": "2.155%", + "volume": "1315458", + "marketCap": "1548926592.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -46328,11 +46146,11 @@ { "symbol": "SOPA", "name": "Society Pass Incorporated Common Stock", - "lastsale": "$0.95", - "netchange": "-0.03", - "pctchange": "-3.061%", - "volume": "34162", - "marketCap": "2993161.00", + "lastsale": "$0.93", + "netchange": "-0.02", + "pctchange": "-2.105%", + "volume": "19166", + "marketCap": "2930147.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -46342,11 +46160,11 @@ { "symbol": "SOPH", "name": "SOPHiA GENETICS SA Ordinary Shares", - "lastsale": "$3.58", - "netchange": "0.21", - "pctchange": "6.231%", - "volume": "84053", - "marketCap": "233525401.00", + "lastsale": "$3.64", + "netchange": "0.06", + "pctchange": "1.676%", + "volume": "8683", + "marketCap": "237439235.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46356,11 +46174,11 @@ { "symbol": "SOTK", "name": "Sono-Tek Corporation Common Stock", - "lastsale": "$4.26", - "netchange": "0.03", - "pctchange": "0.709%", - "volume": "1998", - "marketCap": "67099912.00", + "lastsale": "$4.27", + "netchange": "0.01", + "pctchange": "0.235%", + "volume": "2039", + "marketCap": "67257423.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -46370,11 +46188,11 @@ { "symbol": "SOUN", "name": "SoundHound AI Inc Class A Common Stock", - "lastsale": "$5.03", - "netchange": "-0.42", - "pctchange": "-7.706%", - "volume": "26812727", - "marketCap": "1804425406.00", + "lastsale": "$5.14", + "netchange": "0.11", + "pctchange": "2.187%", + "volume": "14267394", + "marketCap": "1843886001.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -46384,11 +46202,11 @@ { "symbol": "SOUNW", "name": "SoundHound AI Inc. Warrant", - "lastsale": "$1.86", - "netchange": "-0.22", - "pctchange": "-10.577%", - "volume": "42279", - "marketCap": "667242794.00", + "lastsale": "$1.8423", + "netchange": "-0.0177", + "pctchange": "-0.952%", + "volume": "7925", + "marketCap": "660893226.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -46399,9 +46217,9 @@ "symbol": "SOWG", "name": "Sow Good Inc. Common Stock", "lastsale": "$9.30", - "netchange": "-0.07", - "pctchange": "-0.747%", - "volume": "60109", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "54083", "marketCap": "95282108.00", "country": "United States", "ipoyear": "", @@ -46412,11 +46230,11 @@ { "symbol": "SPAI", "name": "Safe Pro Group Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.07", - "pctchange": "3.211%", - "volume": "30301", - "marketCap": "30780560.00", + "lastsale": "$2.30", + "netchange": "0.05", + "pctchange": "2.222%", + "volume": "58443", + "marketCap": "31464573.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Specialties", @@ -46426,11 +46244,11 @@ { "symbol": "SPCB", "name": "SuperCom Ltd. Ordinary Shares (Israel)", - "lastsale": "$3.19", - "netchange": "-0.22", - "pctchange": "-6.452%", - "volume": "34295", - "marketCap": "3226851.00", + "lastsale": "$3.17", + "netchange": "-0.02", + "pctchange": "-0.627%", + "volume": "20800", + "marketCap": "3206620.00", "country": "Israel", "ipoyear": "", "industry": "Semiconductors", @@ -46440,11 +46258,11 @@ { "symbol": "SPFI", "name": "South Plains Financial Inc. Common Stock", - "lastsale": "$33.70", - "netchange": "-1.00", - "pctchange": "-2.882%", - "volume": "27649", - "marketCap": "552229330.00", + "lastsale": "$33.43", + "netchange": "-0.27", + "pctchange": "-0.801%", + "volume": "28794", + "marketCap": "547804941.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -46454,11 +46272,11 @@ { "symbol": "SPGC", "name": "Sacks Parente Golf Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "-0.07", - "pctchange": "-3.846%", - "volume": "19279", - "marketCap": "2554277.00", + "lastsale": "$1.76", + "netchange": "0.01", + "pctchange": "0.571%", + "volume": "20722", + "marketCap": "2568873.00", "country": "United States", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -46468,11 +46286,11 @@ { "symbol": "SPHL", "name": "Springview Holdings Ltd Class A Ordinary Shares", - "lastsale": "$4.71", - "netchange": "0.04", - "pctchange": "0.857%", - "volume": "127732", - "marketCap": "100087500.00", + "lastsale": "$4.53", + "netchange": "-0.18", + "pctchange": "-3.822%", + "volume": "75883", + "marketCap": "96262500.00", "country": "Singapore", "ipoyear": "2024", "industry": "Homebuilding", @@ -46482,11 +46300,11 @@ { "symbol": "SPI", "name": "SPI Energy Co. Ltd. Ordinary Shares", - "lastsale": "$0.3852", - "netchange": "-0.0249", - "pctchange": "-6.072%", - "volume": "182546", - "marketCap": "12173518.00", + "lastsale": "$0.398", + "netchange": "0.0128", + "pctchange": "3.323%", + "volume": "168269", + "marketCap": "12578037.00", "country": "China", "ipoyear": "", "industry": "Semiconductors", @@ -46496,10 +46314,10 @@ { "symbol": "SPKL", "name": "Spark I Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.54", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "983", + "lastsale": "$10.57", + "netchange": "0.03", + "pctchange": "0.285%", + "volume": "589", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -46524,10 +46342,10 @@ { "symbol": "SPKLW", "name": "Spark I Acquisition Corp. Warrant", - "lastsale": "$0.1101", - "netchange": "-0.0299", - "pctchange": "-21.357%", - "volume": "730", + "lastsale": "$0.1105", + "netchange": "0.0004", + "pctchange": "0.363%", + "volume": "197919", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -46538,11 +46356,11 @@ { "symbol": "SPNS", "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)", - "lastsale": "$36.88", - "netchange": "-1.10", - "pctchange": "-2.896%", - "volume": "72806", - "marketCap": "2055441670.00", + "lastsale": "$37.01", + "netchange": "0.13", + "pctchange": "0.352%", + "volume": "80278", + "marketCap": "2062686990.00", "country": "Curacao", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -46552,11 +46370,11 @@ { "symbol": "SPOK", "name": "Spok Holdings Inc. Common Stock", - "lastsale": "$15.57", - "netchange": "0.64", - "pctchange": "4.287%", - "volume": "196990", - "marketCap": "315511336.00", + "lastsale": "$15.49", + "netchange": "-0.08", + "pctchange": "-0.514%", + "volume": "170352", + "marketCap": "313890212.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -46566,11 +46384,11 @@ { "symbol": "SPPL", "name": "SIMPPLE LTD. Ordinary Shares", - "lastsale": "$0.282", - "netchange": "-0.018", - "pctchange": "-6.00%", - "volume": "72870", - "marketCap": "4575721.00", + "lastsale": "$0.32", + "netchange": "0.038", + "pctchange": "13.475%", + "volume": "135403", + "marketCap": "5192308.00", "country": "Singapore", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -46580,11 +46398,11 @@ { "symbol": "SPRB", "name": "Spruce Biosciences Inc. Common Stock", - "lastsale": "$0.5312", - "netchange": "-0.0334", - "pctchange": "-5.916%", - "volume": "595784", - "marketCap": "21939941.00", + "lastsale": "$0.5482", + "netchange": "0.017", + "pctchange": "3.20%", + "volume": "325142", + "marketCap": "22642085.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46594,11 +46412,11 @@ { "symbol": "SPRC", "name": "SciSparc Ltd. Ordinary Shares", - "lastsale": "$0.2477", - "netchange": "0.012", - "pctchange": "5.091%", - "volume": "839593", - "marketCap": "669700.00", + "lastsale": "$0.2331", + "netchange": "-0.0146", + "pctchange": "-5.894%", + "volume": "295262", + "marketCap": "630226.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46608,11 +46426,11 @@ { "symbol": "SPRO", "name": "Spero Therapeutics Inc. Common Stock", - "lastsale": "$1.23", - "netchange": "-0.06", - "pctchange": "-4.651%", - "volume": "878058", - "marketCap": "66480441.00", + "lastsale": "$1.18", + "netchange": "-0.05", + "pctchange": "-4.065%", + "volume": "841490", + "marketCap": "63777984.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46622,11 +46440,11 @@ { "symbol": "SPRY", "name": "ARS Pharmaceuticals Inc. Common Stock", - "lastsale": "$14.72", - "netchange": "0.45", - "pctchange": "3.153%", - "volume": "825227", - "marketCap": "1426980484.00", + "lastsale": "$15.26", + "netchange": "0.54", + "pctchange": "3.668%", + "volume": "1069108", + "marketCap": "1479328953.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46636,11 +46454,11 @@ { "symbol": "SPSC", "name": "SPS Commerce Inc. Common Stock", - "lastsale": "$165.00", - "netchange": "-3.98", - "pctchange": "-2.355%", - "volume": "362674", - "marketCap": "6198730065.00", + "lastsale": "$166.47", + "netchange": "1.47", + "pctchange": "0.891%", + "volume": "263827", + "marketCap": "6253955115.00", "country": "United States", "ipoyear": "2010", "industry": "Computer Software: Prepackaged Software", @@ -46650,11 +46468,11 @@ { "symbol": "SPT", "name": "Sprout Social Inc Class A Common Stock", - "lastsale": "$26.49", - "netchange": "-0.59", - "pctchange": "-2.179%", - "volume": "427975", - "marketCap": "1512057862.00", + "lastsale": "$26.97", + "netchange": "0.48", + "pctchange": "1.812%", + "volume": "396218", + "marketCap": "1539456419.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -46664,11 +46482,11 @@ { "symbol": "SPTN", "name": "SpartanNash Company Common Stock", - "lastsale": "$21.04", - "netchange": "-0.12", - "pctchange": "-0.567%", - "volume": "181598", - "marketCap": "709997262.00", + "lastsale": "$21.25", + "netchange": "0.21", + "pctchange": "0.998%", + "volume": "153354", + "marketCap": "717083736.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -46678,11 +46496,11 @@ { "symbol": "SPWH", "name": "Sportsman's Warehouse Holdings Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "-0.09", - "pctchange": "-3.333%", - "volume": "125040", - "marketCap": "98784243.00", + "lastsale": "$2.60", + "netchange": "-0.01", + "pctchange": "-0.383%", + "volume": "99531", + "marketCap": "98405759.00", "country": "United States", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -46692,11 +46510,11 @@ { "symbol": "SQFT", "name": "Presidio Property Trust Inc. Class A Common Stock", - "lastsale": "$0.6961", - "netchange": "0.0151", - "pctchange": "2.217%", - "volume": "5828", - "marketCap": "10115426.00", + "lastsale": "$0.6882", + "netchange": "-0.0079", + "pctchange": "-1.135%", + "volume": "34639", + "marketCap": "10000626.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -46706,11 +46524,11 @@ { "symbol": "SQFTP", "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share", - "lastsale": "$14.52", - "netchange": "0.0703", - "pctchange": "0.487%", - "volume": "515", - "marketCap": "210998396.00", + "lastsale": "$14.48", + "netchange": "-0.04", + "pctchange": "-0.275%", + "volume": "1796", + "marketCap": "210417134.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46720,11 +46538,11 @@ { "symbol": "SQFTW", "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants", - "lastsale": "$0.042", - "netchange": "-0.0011", - "pctchange": "-2.552%", - "volume": "3263", - "marketCap": "610326.00", + "lastsale": "$0.0351", + "netchange": "-0.0069", + "pctchange": "-16.429%", + "volume": "2653", + "marketCap": "510058.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46734,11 +46552,11 @@ { "symbol": "SRAD", "name": "Sportradar Group AG Class A Ordinary Shares", - "lastsale": "$12.41", - "netchange": "-0.29", - "pctchange": "-2.283%", - "volume": "299673", - "marketCap": "13793279409.00", + "lastsale": "$12.48", + "netchange": "0.07", + "pctchange": "0.564%", + "volume": "362032", + "marketCap": "13871081952.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -46748,11 +46566,11 @@ { "symbol": "SRBK", "name": "SR Bancorp Inc. Common stock", - "lastsale": "$11.00", - "netchange": "0.46", - "pctchange": "4.364%", - "volume": "27833", - "marketCap": "103514202.00", + "lastsale": "$10.91", + "netchange": "-0.09", + "pctchange": "-0.818%", + "volume": "16371", + "marketCap": "102667268.00", "country": "United States", "ipoyear": "2023", "industry": "Banks", @@ -46762,11 +46580,11 @@ { "symbol": "SRCE", "name": "1st Source Corporation Common Stock", - "lastsale": "$59.23", - "netchange": "-1.71", - "pctchange": "-2.806%", - "volume": "60228", - "marketCap": "1452100034.00", + "lastsale": "$59.45", + "netchange": "0.22", + "pctchange": "0.371%", + "volume": "41834", + "marketCap": "1457493619.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46776,11 +46594,11 @@ { "symbol": "SRCL", "name": "Stericycle Inc. Common Stock", - "lastsale": "$61.47", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "833450", - "marketCap": "5706656582.00", + "lastsale": "$61.98", + "netchange": "0.51", + "pctchange": "0.83%", + "volume": "5241236", + "marketCap": "5754003171.00", "country": "United States", "ipoyear": "1996", "industry": "Environmental Services", @@ -46790,11 +46608,11 @@ { "symbol": "SRDX", "name": "Surmodics Inc. Common Stock", - "lastsale": "$37.52", - "netchange": "0.02", - "pctchange": "0.053%", - "volume": "256705", - "marketCap": "535297840.00", + "lastsale": "$37.63", + "netchange": "0.11", + "pctchange": "0.293%", + "volume": "239934", + "marketCap": "536867210.00", "country": "United States", "ipoyear": "1998", "industry": "Medical/Dental Instruments", @@ -46804,11 +46622,11 @@ { "symbol": "SRM", "name": "SRM Entertainment Inc. Common Stock", - "lastsale": "$0.72", - "netchange": "0.058", - "pctchange": "8.761%", - "volume": "272948", - "marketCap": "7499160.00", + "lastsale": "$0.84", + "netchange": "0.12", + "pctchange": "16.667%", + "volume": "1265393", + "marketCap": "8749020.00", "country": "United States", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -46818,11 +46636,11 @@ { "symbol": "SRPT", "name": "Sarepta Therapeutics Inc. Common Stock (DE)", - "lastsale": "$126.00", - "netchange": "-1.78", - "pctchange": "-1.393%", - "volume": "652347", - "marketCap": "12016158084.00", + "lastsale": "$123.29", + "netchange": "-2.71", + "pctchange": "-2.151%", + "volume": "1141422", + "marketCap": "11757715319.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46832,11 +46650,11 @@ { "symbol": "SRRK", "name": "Scholar Rock Holding Corporation Common Stock", - "lastsale": "$28.44", - "netchange": "-1.54", - "pctchange": "-5.137%", - "volume": "921400", - "marketCap": "2566925177.00", + "lastsale": "$28.42", + "netchange": "-0.02", + "pctchange": "-0.07%", + "volume": "1006291", + "marketCap": "2565120026.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46846,11 +46664,11 @@ { "symbol": "SRTS", "name": "Sensus Healthcare Inc. Common Stock", - "lastsale": "$6.40", - "netchange": "-0.35", - "pctchange": "-5.185%", - "volume": "75767", - "marketCap": "104889926.00", + "lastsale": "$6.57", + "netchange": "0.17", + "pctchange": "2.656%", + "volume": "65031", + "marketCap": "107676065.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -46860,11 +46678,11 @@ { "symbol": "SRZN", "name": "Surrozen Inc. Common Stock", - "lastsale": "$13.4399", - "netchange": "2.3522", - "pctchange": "21.214%", - "volume": "62032", - "marketCap": "43086330.00", + "lastsale": "$13.23", + "netchange": "-0.2099", + "pctchange": "-1.562%", + "volume": "14827", + "marketCap": "42413422.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46874,11 +46692,11 @@ { "symbol": "SRZNW", "name": "Surrozen Inc. Warrant", - "lastsale": "$0.0197", - "netchange": "0.0027", - "pctchange": "15.882%", - "volume": "8869", - "marketCap": "63155.00", + "lastsale": "$0.02", + "netchange": "0.0003", + "pctchange": "1.523%", + "volume": "25781", + "marketCap": "64117.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46888,11 +46706,11 @@ { "symbol": "SSBI", "name": "Summit State Bank Common Stock", - "lastsale": "$6.75", - "netchange": "0.08", - "pctchange": "1.199%", - "volume": "14807", - "marketCap": "45043628.00", + "lastsale": "$6.79", + "netchange": "0.04", + "pctchange": "0.593%", + "volume": "12781", + "marketCap": "45310553.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -46902,11 +46720,11 @@ { "symbol": "SSBK", "name": "Southern States Bancshares Inc. Common Stock", - "lastsale": "$31.11", - "netchange": "-0.40", - "pctchange": "-1.269%", - "volume": "21699", - "marketCap": "277391444.00", + "lastsale": "$31.27", + "netchange": "0.25", + "pctchange": "0.806%", + "volume": "16303", + "marketCap": "278818079.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -46916,11 +46734,11 @@ { "symbol": "SSKN", "name": "Strata Skin Sciences Inc. Common Stock", - "lastsale": "$3.08", - "netchange": "-0.05", - "pctchange": "-1.597%", - "volume": "22537", - "marketCap": "12847176.00", + "lastsale": "$2.94", + "netchange": "-0.14", + "pctchange": "-4.545%", + "volume": "17937", + "marketCap": "12263213.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -46930,11 +46748,11 @@ { "symbol": "SSNC", "name": "SS&C Technologies Holdings Inc. Common Stock", - "lastsale": "$69.93", - "netchange": "-0.87", - "pctchange": "-1.229%", - "volume": "1447793", - "marketCap": "17162215565.00", + "lastsale": "$70.40", + "netchange": "0.47", + "pctchange": "0.672%", + "volume": "1637653", + "marketCap": "17437033222.00", "country": "United States", "ipoyear": "2010", "industry": "Computer Software: Prepackaged Software", @@ -46944,11 +46762,11 @@ { "symbol": "SSP", "name": "E.W. Scripps Company (The) Class A Common Stock", - "lastsale": "$3.355", - "netchange": "0.035", - "pctchange": "1.054%", - "volume": "433505", - "marketCap": "288925380.00", + "lastsale": "$3.52", + "netchange": "0.165", + "pctchange": "4.918%", + "volume": "644503", + "marketCap": "303134825.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -46958,11 +46776,11 @@ { "symbol": "SSRM", "name": "SSR Mining Inc. Common Stock", - "lastsale": "$6.17", - "netchange": "-0.14", - "pctchange": "-2.219%", - "volume": "3083314", - "marketCap": "1246932832.00", + "lastsale": "$6.14", + "netchange": "-0.03", + "pctchange": "-0.486%", + "volume": "2208069", + "marketCap": "1240869950.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -46972,11 +46790,11 @@ { "symbol": "SSSS", "name": "SuRo Capital Corp. Common Stock", - "lastsale": "$4.60", - "netchange": "-0.04", - "pctchange": "-0.862%", - "volume": "48809", - "marketCap": "107538809.00", + "lastsale": "$4.62", + "netchange": "0.02", + "pctchange": "0.435%", + "volume": "69579", + "marketCap": "108006369.00", "country": "United States", "ipoyear": "2011", "industry": "Finance: Consumer Services", @@ -46986,11 +46804,11 @@ { "symbol": "SSSSL", "name": "SuRo Capital Corp. 6.00% Notes due 2026", - "lastsale": "$24.42", - "netchange": "0.0541", - "pctchange": "0.222%", - "volume": "120", - "marketCap": "570890809.00", + "lastsale": "$24.3287", + "netchange": "-0.0913", + "pctchange": "-0.374%", + "volume": "2502", + "marketCap": "568756397.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -47000,11 +46818,11 @@ { "symbol": "SSTI", "name": "SoundThinking Inc. Common Stock", - "lastsale": "$10.59", - "netchange": "-0.39", - "pctchange": "-3.552%", - "volume": "67622", - "marketCap": "135371208.00", + "lastsale": "$9.92", + "netchange": "-0.67", + "pctchange": "-6.327%", + "volume": "114077", + "marketCap": "126806646.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -47014,11 +46832,11 @@ { "symbol": "SSYS", "name": "Stratasys Ltd. Ordinary Shares (Israel)", - "lastsale": "$7.15", - "netchange": "0.01", - "pctchange": "0.14%", - "volume": "425207", - "marketCap": "498040929.00", + "lastsale": "$7.33", + "netchange": "0.18", + "pctchange": "2.517%", + "volume": "602371", + "marketCap": "510579022.00", "country": "United States", "ipoyear": "1994", "industry": "Computer peripheral equipment", @@ -47028,11 +46846,11 @@ { "symbol": "STAA", "name": "STAAR Surgical Company Common Stock", - "lastsale": "$28.99", - "netchange": "-0.50", - "pctchange": "-1.695%", - "volume": "1126636", - "marketCap": "1425966237.00", + "lastsale": "$28.56", + "netchange": "-0.43", + "pctchange": "-1.483%", + "volume": "633010", + "marketCap": "1407318990.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -47042,11 +46860,11 @@ { "symbol": "STAF", "name": "Staffing 360 Solutions Inc. Common Stock (DE)", - "lastsale": "$1.69", - "netchange": "-0.04", - "pctchange": "-2.312%", - "volume": "63626", - "marketCap": "1534386.00", + "lastsale": "$1.70", + "netchange": "0.01", + "pctchange": "0.592%", + "volume": "75631", + "marketCap": "1543466.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -47056,11 +46874,11 @@ { "symbol": "STBA", "name": "S&T Bancorp Inc. Common Stock", - "lastsale": "$37.98", - "netchange": "-0.55", - "pctchange": "-1.427%", - "volume": "135702", - "marketCap": "1452970628.00", + "lastsale": "$37.835", + "netchange": "-0.145", + "pctchange": "-0.382%", + "volume": "96536", + "marketCap": "1447423478.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47070,11 +46888,11 @@ { "symbol": "STBX", "name": "Starbox Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$1.56", - "netchange": "-0.4928", - "pctchange": "-24.006%", - "volume": "465698", - "marketCap": "112140600.00", + "lastsale": "$1.13", + "netchange": "-0.43", + "pctchange": "-27.564%", + "volume": "502588", + "marketCap": "32874524.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Advertising", @@ -47084,11 +46902,11 @@ { "symbol": "STCN", "name": "Steel Connect Inc. Common Stock", - "lastsale": "$10.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3946", - "marketCap": "66893398.00", + "lastsale": "$10.65", + "netchange": "0.04", + "pctchange": "0.377%", + "volume": "4146", + "marketCap": "67145588.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -47098,11 +46916,11 @@ { "symbol": "STEC", "name": "Santech Holdings Limited American Depositary Shares", - "lastsale": "$1.74", - "netchange": "0.89", - "pctchange": "104.706%", - "volume": "42467316", - "marketCap": "48720000.00", + "lastsale": "$1.33", + "netchange": "-0.41", + "pctchange": "-23.563%", + "volume": "1797407", + "marketCap": "37240000.00", "country": "China", "ipoyear": "2021", "industry": "Investment Managers", @@ -47112,39 +46930,25 @@ { "symbol": "STEP", "name": "StepStone Group Inc. Class A Common Stock", - "lastsale": "$60.13", - "netchange": "-1.18", - "pctchange": "-1.925%", - "volume": "386916", - "marketCap": "6844056971.00", + "lastsale": "$59.00", + "netchange": "-1.13", + "pctchange": "-1.879%", + "volume": "480704", + "marketCap": "6715439236.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", "sector": "Finance", "url": "/market-activity/stocks/step" }, - { - "symbol": "STER", - "name": "Sterling Check Corp. Common Stock", - "lastsale": "$16.74", - "netchange": "-0.04", - "pctchange": "-0.238%", - "volume": "865786", - "marketCap": "1640343611.00", - "country": "United States", - "ipoyear": "2021", - "industry": "EDP Services", - "sector": "Technology", - "url": "/market-activity/stocks/ster" - }, { "symbol": "STFS", "name": "Star Fashion Culture Holdings Limited Class A Ordinary Shares", - "lastsale": "$3.83", - "netchange": "0.05", - "pctchange": "1.323%", - "volume": "127705", - "marketCap": "48258000.00", + "lastsale": "$3.94", + "netchange": "0.11", + "pctchange": "2.872%", + "volume": "36970", + "marketCap": "49644000.00", "country": "China", "ipoyear": "2024", "industry": "Advertising", @@ -47154,11 +46958,11 @@ { "symbol": "STGW", "name": "Stagwell Inc. Class A Common Stock", - "lastsale": "$6.21", - "netchange": "-0.24", - "pctchange": "-3.721%", - "volume": "379946", - "marketCap": "1635588831.00", + "lastsale": "$6.50", + "netchange": "0.29", + "pctchange": "4.67%", + "volume": "391088", + "marketCap": "1711968986.00", "country": "Canada", "ipoyear": "", "industry": "Advertising", @@ -47168,11 +46972,11 @@ { "symbol": "STHO", "name": "Star Holdings Shares of Beneficial Interest", - "lastsale": "$12.74", - "netchange": "-0.16", - "pctchange": "-1.24%", - "volume": "56398", - "marketCap": "169691092.00", + "lastsale": "$12.20", + "netchange": "-0.54", + "pctchange": "-4.239%", + "volume": "39666", + "marketCap": "162498534.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -47182,11 +46986,11 @@ { "symbol": "STI", "name": "Solidion Technology Inc. Common Stock", - "lastsale": "$0.4823", - "netchange": "0.011", - "pctchange": "2.334%", - "volume": "12831034", - "marketCap": "44602353.00", + "lastsale": "$0.4299", + "netchange": "-0.0524", + "pctchange": "-10.865%", + "volume": "4366825", + "marketCap": "39756483.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -47197,9 +47001,9 @@ "symbol": "STIM", "name": "Neuronetics Inc. Common Stock", "lastsale": "$1.03", - "netchange": "-0.04", - "pctchange": "-3.738%", - "volume": "294266", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "125093", "marketCap": "31204329.00", "country": "United States", "ipoyear": "2018", @@ -47210,11 +47014,11 @@ { "symbol": "STKH", "name": "Steakholder Foods Ltd. American Depositary Shares", - "lastsale": "$2.70", - "netchange": "-0.10", - "pctchange": "-3.571%", - "volume": "5898", - "marketCap": "7384824.00", + "lastsale": "$2.6962", + "netchange": "-0.0038", + "pctchange": "-0.141%", + "volume": "6024", + "marketCap": "7374431.00", "country": "Israel", "ipoyear": "2021", "industry": "Packaged Foods", @@ -47224,11 +47028,11 @@ { "symbol": "STKL", "name": "SunOpta Inc. Common Stock", - "lastsale": "$6.545", - "netchange": "0.685", - "pctchange": "11.689%", - "volume": "1174444", - "marketCap": "764723278.00", + "lastsale": "$6.80", + "netchange": "0.255", + "pctchange": "3.896%", + "volume": "1332164", + "marketCap": "794517692.00", "country": "Canada", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -47238,11 +47042,11 @@ { "symbol": "STKS", "name": "The ONE Group Hospitality Inc. Common Stock", - "lastsale": "$3.42", - "netchange": "-0.09", - "pctchange": "-2.564%", - "volume": "58132", - "marketCap": "106517767.00", + "lastsale": "$3.41", + "netchange": "-0.01", + "pctchange": "-0.292%", + "volume": "56095", + "marketCap": "106206312.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -47252,11 +47056,11 @@ { "symbol": "STLD", "name": "Steel Dynamics Inc.", - "lastsale": "$130.50", - "netchange": "-2.27", - "pctchange": "-1.71%", - "volume": "1007044", - "marketCap": "20136479904.00", + "lastsale": "$133.65", + "netchange": "3.15", + "pctchange": "2.414%", + "volume": "1033299", + "marketCap": "20622532867.00", "country": "United States", "ipoyear": "1996", "industry": "Steel/Iron Ore", @@ -47266,11 +47070,11 @@ { "symbol": "STNE", "name": "StoneCo Ltd. Class A Common Shares", - "lastsale": "$11.10", - "netchange": "-0.17", - "pctchange": "-1.508%", - "volume": "1781906", - "marketCap": "3429190699.00", + "lastsale": "$11.08", + "netchange": "-0.02", + "pctchange": "-0.18%", + "volume": "4798667", + "marketCap": "3423011977.00", "country": "Brazil", "ipoyear": "2018", "industry": "EDP Services", @@ -47280,11 +47084,11 @@ { "symbol": "STOK", "name": "Stoke Therapeutics Inc. Common Stock", - "lastsale": "$12.36", - "netchange": "-0.14", - "pctchange": "-1.12%", - "volume": "539249", - "marketCap": "650726796.00", + "lastsale": "$12.86", + "netchange": "0.50", + "pctchange": "4.045%", + "volume": "685488", + "marketCap": "677050695.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47294,11 +47098,11 @@ { "symbol": "STRA", "name": "Strategic Education Inc. Common Stock", - "lastsale": "$86.96", - "netchange": "-1.18", - "pctchange": "-1.339%", - "volume": "96610", - "marketCap": "2141215558.00", + "lastsale": "$86.63", + "netchange": "-0.33", + "pctchange": "-0.379%", + "volume": "100653", + "marketCap": "2133089970.00", "country": "United States", "ipoyear": "1996", "industry": "Other Consumer Services", @@ -47308,11 +47112,11 @@ { "symbol": "STRL", "name": "Sterling Infrastructure Inc. Common Stock", - "lastsale": "$154.45", - "netchange": "0.98", - "pctchange": "0.639%", - "volume": "244431", - "marketCap": "4746706753.00", + "lastsale": "$153.66", + "netchange": "-0.79", + "pctchange": "-0.511%", + "volume": "242067", + "marketCap": "4722427709.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -47322,11 +47126,11 @@ { "symbol": "STRM", "name": "Streamline Health Solutions Inc. Common Stock", - "lastsale": "$2.23", - "netchange": "-0.02", - "pctchange": "-0.889%", - "volume": "13645", - "marketCap": "9414184.00", + "lastsale": "$2.30", + "netchange": "0.07", + "pctchange": "3.139%", + "volume": "25658", + "marketCap": "9709696.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -47336,11 +47140,11 @@ { "symbol": "STRO", "name": "Sutro Biopharma Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "-0.31", - "pctchange": "-8.708%", - "volume": "448797", - "marketCap": "266381892.00", + "lastsale": "$3.55", + "netchange": "0.30", + "pctchange": "9.231%", + "volume": "1242789", + "marketCap": "290970989.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47350,11 +47154,11 @@ { "symbol": "STRR", "name": "Star Equity Holdings Inc. Common Stock", - "lastsale": "$3.63", - "netchange": "-0.16", - "pctchange": "-4.222%", - "volume": "15554", - "marketCap": "11739779.00", + "lastsale": "$3.59", + "netchange": "-0.04", + "pctchange": "-1.102%", + "volume": "2124", + "marketCap": "11610415.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -47365,9 +47169,9 @@ "symbol": "STRRP", "name": "Star Equity Holdings Inc. Series A Cumulative Perpetual Preferred Stock", "lastsale": "$9.15", - "netchange": "-0.09", - "pctchange": "-0.974%", - "volume": "8068", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "249", "marketCap": "29592006.00", "country": "United States", "ipoyear": "", @@ -47378,11 +47182,11 @@ { "symbol": "STRS", "name": "Stratus Properties Inc. Common Stock", - "lastsale": "$22.29", - "netchange": "-0.85", - "pctchange": "-3.673%", - "volume": "2370", - "marketCap": "180043797.00", + "lastsale": "$22.10", + "netchange": "-0.19", + "pctchange": "-0.852%", + "volume": "4083", + "marketCap": "178509104.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -47392,11 +47196,11 @@ { "symbol": "STRT", "name": "STRATTEC SECURITY CORPORATION Common Stock", - "lastsale": "$37.55", - "netchange": "-1.57", - "pctchange": "-4.013%", - "volume": "10657", - "marketCap": "152755353.00", + "lastsale": "$36.52", + "netchange": "-1.03", + "pctchange": "-2.743%", + "volume": "8433", + "marketCap": "148565259.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -47406,11 +47210,11 @@ { "symbol": "STSS", "name": "Sharps Technology Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "-0.02", - "pctchange": "-0.685%", - "volume": "25729", - "marketCap": "5220000.00", + "lastsale": "$2.8756", + "netchange": "-0.0244", + "pctchange": "-0.841%", + "volume": "25162", + "marketCap": "5176080.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -47420,11 +47224,11 @@ { "symbol": "STSSW", "name": "Sharps Technology Inc. Warrant", - "lastsale": "$0.0484", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50", - "marketCap": "87120.00", + "lastsale": "$0.0501", + "netchange": "0.0017", + "pctchange": "3.512%", + "volume": "52834", + "marketCap": "90180.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -47434,11 +47238,11 @@ { "symbol": "STTK", "name": "Shattuck Labs Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "-0.05", - "pctchange": "-3.817%", - "volume": "214358", - "marketCap": "60136359.00", + "lastsale": "$1.25", + "netchange": "-0.01", + "pctchange": "-0.794%", + "volume": "218982", + "marketCap": "59659086.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47448,11 +47252,11 @@ { "symbol": "STX", "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)", - "lastsale": "$100.37", - "netchange": "0.58", - "pctchange": "0.581%", - "volume": "2708513", - "marketCap": "21231216818.00", + "lastsale": "$99.11", + "netchange": "-1.26", + "pctchange": "-1.255%", + "volume": "2001645", + "marketCap": "20964689637.00", "country": "Ireland", "ipoyear": "2002", "industry": "Electronic Components", @@ -47462,11 +47266,11 @@ { "symbol": "SUGP", "name": "SU Group Holdings Limited Ordinary Shares", - "lastsale": "$1.13", - "netchange": "-0.1184", - "pctchange": "-9.484%", - "volume": "172282", - "marketCap": "14972500.00", + "lastsale": "$1.10", + "netchange": "-0.03", + "pctchange": "-2.655%", + "volume": "18880", + "marketCap": "14575000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -47476,11 +47280,11 @@ { "symbol": "SUNS", "name": "Sunrise Realty Trust Inc. Common Stock", - "lastsale": "$13.72", - "netchange": "-0.31", - "pctchange": "-2.21%", - "volume": "10795", - "marketCap": "95016419.00", + "lastsale": "$13.99", + "netchange": "0.27", + "pctchange": "1.968%", + "volume": "28134", + "marketCap": "96886276.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47490,11 +47294,11 @@ { "symbol": "SUPN", "name": "Supernus Pharmaceuticals Inc. Common Stock", - "lastsale": "$34.07", - "netchange": "-0.80", - "pctchange": "-2.294%", - "volume": "377694", - "marketCap": "1877440535.00", + "lastsale": "$33.97", + "netchange": "-0.10", + "pctchange": "-0.294%", + "volume": "788776", + "marketCap": "1871929996.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47504,11 +47308,11 @@ { "symbol": "SURG", "name": "SurgePays Inc. Common Stock", - "lastsale": "$1.67", - "netchange": "0.135", - "pctchange": "8.795%", - "volume": "199591", - "marketCap": "32973955.00", + "lastsale": "$1.60", + "netchange": "-0.07", + "pctchange": "-4.192%", + "volume": "232107", + "marketCap": "31591813.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -47521,7 +47325,7 @@ "lastsale": "$0.0081", "netchange": "0.00", "pctchange": "0.00%", - "volume": "55000", + "volume": "9076", "marketCap": "159934.00", "country": "United States", "ipoyear": "", @@ -47532,11 +47336,11 @@ { "symbol": "SUUN", "name": "SolarBank Corporation Common Stock", - "lastsale": "$3.33", - "netchange": "-0.15", - "pctchange": "-4.31%", - "volume": "19760", - "marketCap": "110056500.00", + "lastsale": "$3.3499", + "netchange": "0.0199", + "pctchange": "0.598%", + "volume": "18103", + "marketCap": "110714195.00", "country": "Canada", "ipoyear": "", "industry": "Power Generation", @@ -47546,11 +47350,11 @@ { "symbol": "SVC", "name": "Service Properties Trust Common Stock", - "lastsale": "$3.20", - "netchange": "-0.17", - "pctchange": "-5.045%", - "volume": "2584144", - "marketCap": "530845939.00", + "lastsale": "$3.15", + "netchange": "-0.05", + "pctchange": "-1.563%", + "volume": "2199699", + "marketCap": "522551471.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47560,11 +47364,11 @@ { "symbol": "SVCO", "name": "Silvaco Group Inc. Common Stock", - "lastsale": "$6.25", - "netchange": "-0.33", - "pctchange": "-5.015%", - "volume": "258796", - "marketCap": "164338856.00", + "lastsale": "$6.27", + "netchange": "0.02", + "pctchange": "0.32%", + "volume": "242169", + "marketCap": "164864741.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -47577,7 +47381,7 @@ "lastsale": "$11.43", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10106", + "volume": "26", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47585,20 +47389,6 @@ "sector": "Finance", "url": "/market-activity/stocks/svii" }, - { - "symbol": "SVIIR", - "name": "Spring Valley Acquisition Corp. II Rights", - "lastsale": "$0.0632", - "netchange": "0.0032", - "pctchange": "5.333%", - "volume": "1344", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/sviir" - }, { "symbol": "SVIIU", "name": "Spring Valley Acquisition Corp. II Unit", @@ -47616,10 +47406,10 @@ { "symbol": "SVIIW", "name": "Spring Valley Acquisition Corp. II Warrant", - "lastsale": "$0.0282", - "netchange": "0.0022", - "pctchange": "8.462%", - "volume": "609", + "lastsale": "$0.0232", + "netchange": "-0.005", + "pctchange": "-17.73%", + "volume": "2144", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47630,11 +47420,11 @@ { "symbol": "SVMH", "name": "SRIVARU Holding Limited Ordinary Shares", - "lastsale": "$0.0307", - "netchange": "0.0004", - "pctchange": "1.32%", - "volume": "86875507", - "marketCap": "458851.00", + "lastsale": "$0.0248", + "netchange": "-0.0059", + "pctchange": "-19.218%", + "volume": "76945228", + "marketCap": "370668.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -47644,11 +47434,11 @@ { "symbol": "SVMHW", "name": "SRIVARU Holding Limited Warrant", - "lastsale": "$0.0067", - "netchange": "0.0006", - "pctchange": "9.836%", - "volume": "21412", - "marketCap": "100140.00", + "lastsale": "$0.0098", + "netchange": "0.0031", + "pctchange": "46.269%", + "volume": "6881", + "marketCap": "146474.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -47658,11 +47448,11 @@ { "symbol": "SVRA", "name": "Savara Inc. Common Stock", - "lastsale": "$3.635", - "netchange": "-0.005", - "pctchange": "-0.137%", - "volume": "756868", - "marketCap": "598323192.00", + "lastsale": "$3.60", + "netchange": "-0.035", + "pctchange": "-0.963%", + "volume": "1018852", + "marketCap": "592562171.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47672,11 +47462,11 @@ { "symbol": "SVRE", "name": "SaverOne 2014 Ltd. American Depositary Shares", - "lastsale": "$1.44", - "netchange": "-0.12", - "pctchange": "-7.692%", - "volume": "121951", - "marketCap": "2622479.00", + "lastsale": "$1.40", + "netchange": "-0.04", + "pctchange": "-2.778%", + "volume": "68733", + "marketCap": "2549632.00", "country": "Israel", "ipoyear": "2022", "industry": "EDP Services", @@ -47686,11 +47476,11 @@ { "symbol": "SVREW", "name": "SaverOne 2014 Ltd. Warrant", - "lastsale": "$0.0103", - "netchange": "-0.0057", - "pctchange": "-35.625%", - "volume": "8005", - "marketCap": "18758.00", + "lastsale": "$0.0108", + "netchange": "0.0005", + "pctchange": "4.854%", + "volume": "12018", + "marketCap": "19669.00", "country": "Israel", "ipoyear": "2022", "industry": "EDP Services", @@ -47700,11 +47490,11 @@ { "symbol": "SWAG", "name": "Stran & Company Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.005", - "pctchange": "0.457%", - "volume": "4799", - "marketCap": "20468062.00", + "lastsale": "$1.0807", + "netchange": "-0.0193", + "pctchange": "-1.755%", + "volume": "20134", + "marketCap": "20108940.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -47714,11 +47504,11 @@ { "symbol": "SWAGW", "name": "Stran & Company Inc. Warrant", - "lastsale": "$0.0127", - "netchange": "0.0006", - "pctchange": "4.959%", - "volume": "7011", - "marketCap": "236313.00", + "lastsale": "$0.011", + "netchange": "-0.0018", + "pctchange": "-14.063%", + "volume": "7635", + "marketCap": "204681.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -47728,11 +47518,11 @@ { "symbol": "SWBI", "name": "Smith & Wesson Brands Inc. Common Stock", - "lastsale": "$12.955", - "netchange": "-0.135", - "pctchange": "-1.031%", - "volume": "353044", - "marketCap": "581061339.00", + "lastsale": "$13.16", + "netchange": "0.205", + "pctchange": "1.582%", + "volume": "367940", + "marketCap": "590256057.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -47742,11 +47532,11 @@ { "symbol": "SWIM", "name": "Latham Group Inc. Common Stock", - "lastsale": "$6.50", - "netchange": "-0.12", - "pctchange": "-1.813%", - "volume": "323312", - "marketCap": "751251170.00", + "lastsale": "$6.47", + "netchange": "-0.03", + "pctchange": "-0.462%", + "volume": "350785", + "marketCap": "747783856.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -47757,9 +47547,9 @@ "symbol": "SWIN", "name": "Solowin Holdings Ordinary Share", "lastsale": "$2.61", - "netchange": "-0.06", - "pctchange": "-2.247%", - "volume": "106464", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "41379", "marketCap": "41707800.00", "country": "Hong Kong", "ipoyear": "2023", @@ -47770,11 +47560,11 @@ { "symbol": "SWKH", "name": "SWK Holdings Corporation Common Stock", - "lastsale": "$16.41", - "netchange": "-0.19", - "pctchange": "-1.145%", - "volume": "1558", - "marketCap": "202857959.00", + "lastsale": "$16.52", + "netchange": "0.11", + "pctchange": "0.67%", + "volume": "3938", + "marketCap": "204217762.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -47784,11 +47574,11 @@ { "symbol": "SWKHL", "name": "SWK Holdings Corporation 9.00% Senior Notes due 2027", - "lastsale": "$25.41", - "netchange": "-0.04", - "pctchange": "-0.157%", - "volume": "2444", - "marketCap": "314114609.00", + "lastsale": "$25.50", + "netchange": "0.09", + "pctchange": "0.354%", + "volume": "100", + "marketCap": "315227175.00", "country": "United States", "ipoyear": "", "industry": "", @@ -47798,11 +47588,11 @@ { "symbol": "SWKS", "name": "Skyworks Solutions Inc. Common Stock", - "lastsale": "$87.58", - "netchange": "-2.405", - "pctchange": "-2.673%", - "volume": "3975658", - "marketCap": "13987959772.00", + "lastsale": "$88.91", + "netchange": "1.33", + "pctchange": "1.519%", + "volume": "2106188", + "marketCap": "14200382546.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -47812,11 +47602,11 @@ { "symbol": "SWTX", "name": "SpringWorks Therapeutics Inc. Common Stock", - "lastsale": "$30.13", - "netchange": "-0.35", - "pctchange": "-1.148%", - "volume": "963832", - "marketCap": "2237846304.00", + "lastsale": "$30.62", + "netchange": "0.49", + "pctchange": "1.626%", + "volume": "481116", + "marketCap": "2274240087.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47826,11 +47616,11 @@ { "symbol": "SWVL", "name": "Swvl Holdings Corp Class A Common Shares", - "lastsale": "$3.34", - "netchange": "0.01", - "pctchange": "0.30%", - "volume": "19878", - "marketCap": "28456800.00", + "lastsale": "$3.28", + "netchange": "-0.06", + "pctchange": "-1.796%", + "volume": "18371", + "marketCap": "27945600.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Business Services", @@ -47840,11 +47630,11 @@ { "symbol": "SWVLW", "name": "Swvl Holdings Corp Warrant", - "lastsale": "$0.019", - "netchange": "-0.0009", - "pctchange": "-4.523%", - "volume": "9335", - "marketCap": "161880.00", + "lastsale": "$0.0189", + "netchange": "-0.0001", + "pctchange": "-0.526%", + "volume": "16063", + "marketCap": "161028.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Business Services", @@ -47854,11 +47644,11 @@ { "symbol": "SXTC", "name": "China SXT Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$0.559", - "netchange": "-0.0185", - "pctchange": "-3.203%", - "volume": "134676", - "marketCap": "1943135.00", + "lastsale": "$0.53", + "netchange": "-0.029", + "pctchange": "-5.188%", + "volume": "228648", + "marketCap": "1842328.00", "country": "China", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47868,25 +47658,39 @@ { "symbol": "SXTP", "name": "60 Degrees Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.771", - "netchange": "-0.052", - "pctchange": "-6.318%", - "volume": "105153", - "marketCap": "1363388.00", + "lastsale": "$0.7828", + "netchange": "0.0118", + "pctchange": "1.53%", + "volume": "40276", + "marketCap": "1384254.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/sxtp" }, + { + "symbol": "SXTPW", + "name": "60 Degrees Pharmaceuticals Inc. Warrant", + "lastsale": "$0.0152", + "netchange": "-0.024", + "pctchange": "-61.224%", + "volume": "1000", + "marketCap": "26879.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/sxtpw" + }, { "symbol": "SY", "name": "So-Young International Inc. American Depository Shares", - "lastsale": "$0.8952", - "netchange": "-0.0298", - "pctchange": "-3.222%", - "volume": "67769", - "marketCap": "87773614.00", + "lastsale": "$0.8611", + "netchange": "-0.0341", + "pctchange": "-3.809%", + "volume": "114375", + "marketCap": "84430138.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -47896,11 +47700,11 @@ { "symbol": "SYBT", "name": "Stock Yards Bancorp Inc. Common Stock", - "lastsale": "$64.48", - "netchange": "-0.95", - "pctchange": "-1.452%", - "volume": "82459", - "marketCap": "1896070896.00", + "lastsale": "$64.51", + "netchange": "0.03", + "pctchange": "0.047%", + "volume": "150362", + "marketCap": "1896953063.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47910,11 +47714,11 @@ { "symbol": "SYBX", "name": "Synlogic Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "-0.02", - "pctchange": "-1.37%", - "volume": "58463", - "marketCap": "16842397.00", + "lastsale": "$1.46", + "netchange": "0.02", + "pctchange": "1.389%", + "volume": "15104", + "marketCap": "17076319.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47924,11 +47728,11 @@ { "symbol": "SYM", "name": "Symbotic Inc. Class A Common Stock", - "lastsale": "$27.79", - "netchange": "-2.17", - "pctchange": "-7.243%", - "volume": "1060622", - "marketCap": "16273185302.00", + "lastsale": "$28.44", + "netchange": "0.65", + "pctchange": "2.339%", + "volume": "669603", + "marketCap": "16653810363.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -47938,11 +47742,11 @@ { "symbol": "SYNA", "name": "Synaptics Incorporated Common Stock $0.001 Par Value", - "lastsale": "$68.67", - "netchange": "-3.97", - "pctchange": "-5.465%", - "volume": "223522", - "marketCap": "2718145314.00", + "lastsale": "$70.22", + "netchange": "1.55", + "pctchange": "2.257%", + "volume": "250391", + "marketCap": "2779498528.00", "country": "United States", "ipoyear": "2002", "industry": "Semiconductors", @@ -47952,11 +47756,11 @@ { "symbol": "SYPR", "name": "Sypris Solutions Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "-0.01", - "pctchange": "-0.752%", - "volume": "17743", - "marketCap": "30325499.00", + "lastsale": "$1.36", + "netchange": "0.04", + "pctchange": "3.03%", + "volume": "2281", + "marketCap": "31244454.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47966,11 +47770,11 @@ { "symbol": "SYRA", "name": "Syra Health Corp. Class A Common Stock", - "lastsale": "$0.42", - "netchange": "-0.0499", - "pctchange": "-10.619%", - "volume": "135863", - "marketCap": "4118985.00", + "lastsale": "$0.4301", + "netchange": "0.0101", + "pctchange": "2.405%", + "volume": "621050", + "marketCap": "4218037.00", "country": "United States", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -47980,11 +47784,11 @@ { "symbol": "SYRE", "name": "Spyre Therapeutics Inc. Common Stock", - "lastsale": "$32.53", - "netchange": "-1.63", - "pctchange": "-4.772%", - "volume": "363658", - "marketCap": "1652275926.00", + "lastsale": "$33.98", + "netchange": "1.45", + "pctchange": "4.457%", + "volume": "387770", + "marketCap": "1725924869.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47994,11 +47798,11 @@ { "symbol": "SYRS", "name": "Syros Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.52", - "netchange": "0.01", - "pctchange": "0.398%", - "volume": "290776", - "marketCap": "67560605.00", + "lastsale": "$2.265", + "netchange": "-0.255", + "pctchange": "-10.119%", + "volume": "523534", + "marketCap": "60724115.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48008,11 +47812,11 @@ { "symbol": "SYT", "name": "SYLA Technologies Co. Ltd. American Depositary Shares", - "lastsale": "$1.53", - "netchange": "0.03", - "pctchange": "2.00%", - "volume": "2965", - "marketCap": "39916323.00", + "lastsale": "$1.515", + "netchange": "-0.015", + "pctchange": "-0.98%", + "volume": "2420", + "marketCap": "39524987.00", "country": "Japan", "ipoyear": "2023", "industry": "Real Estate", @@ -48022,11 +47826,11 @@ { "symbol": "SYTA", "name": "Siyata Mobile Inc. Common Shares", - "lastsale": "$1.16", - "netchange": "-0.05", - "pctchange": "-4.132%", - "volume": "295960", - "marketCap": "1023642.00", + "lastsale": "$1.15", + "netchange": "-0.01", + "pctchange": "-0.862%", + "volume": "177387", + "marketCap": "1014818.00", "country": "Canada", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -48036,11 +47840,11 @@ { "symbol": "SYTAW", "name": "Siyata Mobile Inc. Warrant", - "lastsale": "$0.0408", - "netchange": "-0.0022", - "pctchange": "-5.116%", - "volume": "46727", - "marketCap": "36004.00", + "lastsale": "$0.0479", + "netchange": "0.007", + "pctchange": "17.115%", + "volume": "9968", + "marketCap": "42269.00", "country": "Canada", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -48050,11 +47854,11 @@ { "symbol": "TACT", "name": "TransAct Technologies Incorporated Common Stock", - "lastsale": "$4.29", - "netchange": "0.04", - "pctchange": "0.941%", - "volume": "11937", - "marketCap": "42892737.00", + "lastsale": "$4.24", + "netchange": "-0.05", + "pctchange": "-1.166%", + "volume": "7093", + "marketCap": "42392822.00", "country": "United States", "ipoyear": "1996", "industry": "Computer peripheral equipment", @@ -48065,9 +47869,9 @@ "symbol": "TAIT", "name": "Taitron Components Incorporated Class A Common Stock", "lastsale": "$2.82", - "netchange": "-0.02", - "pctchange": "-0.704%", - "volume": "5498", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5399", "marketCap": "16979728.00", "country": "United States", "ipoyear": "1995", @@ -48078,11 +47882,11 @@ { "symbol": "TALK", "name": "Talkspace Inc. Common Stock", - "lastsale": "$3.13", - "netchange": "-0.04", - "pctchange": "-1.262%", - "volume": "2793102", - "marketCap": "526504311.00", + "lastsale": "$3.14", + "netchange": "0.01", + "pctchange": "0.319%", + "volume": "1499571", + "marketCap": "528186434.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -48092,11 +47896,11 @@ { "symbol": "TALKW", "name": "Talkspace Inc. Warrant", - "lastsale": "$0.1873", - "netchange": "-0.0127", - "pctchange": "-6.35%", - "volume": "103171", - "marketCap": "31506153.00", + "lastsale": "$0.199", + "netchange": "0.0117", + "pctchange": "6.247%", + "volume": "24620", + "marketCap": "33474236.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -48106,11 +47910,11 @@ { "symbol": "TANH", "name": "Tantech Holdings Ltd. Common Shares", - "lastsale": "$0.1382", - "netchange": "-0.0194", - "pctchange": "-12.31%", - "volume": "4153552", - "marketCap": "1152588.00", + "lastsale": "$0.141", + "netchange": "0.0028", + "pctchange": "2.026%", + "volume": "1672663", + "marketCap": "1175940.00", "country": "China", "ipoyear": "2015", "industry": "Major Chemicals", @@ -48120,11 +47924,11 @@ { "symbol": "TAOP", "name": "Taoping Inc. Ordinary Shares ", - "lastsale": "$0.425", - "netchange": "-0.0133", - "pctchange": "-3.034%", - "volume": "76011", - "marketCap": "1921000.00", + "lastsale": "$0.4181", + "netchange": "-0.0069", + "pctchange": "-1.624%", + "volume": "98053", + "marketCap": "1889812.00", "country": "Hong Kong", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -48134,11 +47938,11 @@ { "symbol": "TARA", "name": "Protara Therapeutics Inc. Common Stock", - "lastsale": "$2.51", - "netchange": "0.17", - "pctchange": "7.265%", - "volume": "162575", - "marketCap": "51780728.00", + "lastsale": "$2.47", + "netchange": "-0.04", + "pctchange": "-1.594%", + "volume": "242126", + "marketCap": "50955537.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48148,11 +47952,11 @@ { "symbol": "TARS", "name": "Tarsus Pharmaceuticals Inc. Common Stock", - "lastsale": "$44.49", - "netchange": "-0.24", - "pctchange": "-0.537%", - "volume": "545876", - "marketCap": "1692476879.00", + "lastsale": "$47.30", + "netchange": "2.81", + "pctchange": "6.316%", + "volume": "1616253", + "marketCap": "1799374160.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48162,11 +47966,11 @@ { "symbol": "TASK", "name": "TaskUs Inc. Class A Common Stock", - "lastsale": "$12.64", - "netchange": "0.22", - "pctchange": "1.771%", - "volume": "152147", - "marketCap": "236150655.00", + "lastsale": "$13.18", + "netchange": "0.54", + "pctchange": "4.272%", + "volume": "281764", + "marketCap": "246239370.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -48176,11 +47980,11 @@ { "symbol": "TATT", "name": "TAT Technologies Ltd. Ordinary Shares", - "lastsale": "$18.2335", - "netchange": "-0.7565", - "pctchange": "-3.984%", - "volume": "9098", - "marketCap": "184205976.00", + "lastsale": "$18.41", + "netchange": "0.1765", + "pctchange": "0.968%", + "volume": "6860", + "marketCap": "185989087.00", "country": "Israel", "ipoyear": "", "industry": "Aerospace", @@ -48190,11 +47994,11 @@ { "symbol": "TAYD", "name": "Taylor Devices Inc. Common Stock", - "lastsale": "$47.02", - "netchange": "-1.63", - "pctchange": "-3.35%", - "volume": "18159", - "marketCap": "147100330.00", + "lastsale": "$48.18", + "netchange": "1.16", + "pctchange": "2.467%", + "volume": "18950", + "marketCap": "150729347.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -48204,11 +48008,11 @@ { "symbol": "TBBK", "name": "The Bancorp Inc Common Stock", - "lastsale": "$50.26", - "netchange": "-0.16", - "pctchange": "-0.317%", - "volume": "613783", - "marketCap": "2460680496.00", + "lastsale": "$49.65", + "netchange": "-0.61", + "pctchange": "-1.214%", + "volume": "491095", + "marketCap": "2430815492.00", "country": "United States", "ipoyear": "2004", "industry": "Major Banks", @@ -48218,11 +48022,11 @@ { "symbol": "TBLA", "name": "Taboola.com Ltd. Ordinary Shares", - "lastsale": "$3.32", - "netchange": "-0.20", - "pctchange": "-5.682%", - "volume": "699878", - "marketCap": "1114446070.00", + "lastsale": "$3.34", + "netchange": "0.02", + "pctchange": "0.602%", + "volume": "587259", + "marketCap": "1121159600.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -48232,11 +48036,11 @@ { "symbol": "TBLAW", "name": "Taboola.com Ltd. Warrant", - "lastsale": "$0.13", - "netchange": "-0.0413", - "pctchange": "-24.11%", - "volume": "67053", - "marketCap": "43637949.00", + "lastsale": "$0.16", + "netchange": "0.03", + "pctchange": "23.077%", + "volume": "111396", + "marketCap": "53708244.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -48246,11 +48050,11 @@ { "symbol": "TBLD", "name": "Thornburg Income Builder Opportunities Trust Common Stock", - "lastsale": "$17.16", - "netchange": "-0.13", - "pctchange": "-0.752%", - "volume": "57533", - "marketCap": "550525112.00", + "lastsale": "$17.31", + "netchange": "0.15", + "pctchange": "0.874%", + "volume": "46952", + "marketCap": "555337395.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -48260,10 +48064,10 @@ { "symbol": "TBMC", "name": "Trailblazer Merger Corporation I Class A Common Stock", - "lastsale": "$11.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$11.10", + "netchange": "0.05", + "pctchange": "0.452%", + "volume": "4116", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -48274,10 +48078,10 @@ { "symbol": "TBMCR", "name": "Trailblazer Merger Corporation I Rights", - "lastsale": "$0.1653", - "netchange": "-0.0447", - "pctchange": "-21.286%", - "volume": "20390", + "lastsale": "$0.2249", + "netchange": "0.0596", + "pctchange": "36.056%", + "volume": "500", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -48288,11 +48092,11 @@ { "symbol": "TBNK", "name": "Territorial Bancorp Inc. Common Stock", - "lastsale": "$10.24", - "netchange": "-0.19", - "pctchange": "-1.822%", - "volume": "15351", - "marketCap": "90441830.00", + "lastsale": "$10.30", + "netchange": "0.06", + "pctchange": "0.586%", + "volume": "49821", + "marketCap": "90971763.00", "country": "United States", "ipoyear": "2009", "industry": "Savings Institutions", @@ -48302,11 +48106,11 @@ { "symbol": "TBPH", "name": "Theravance Biopharma Inc. Ordinary Shares", - "lastsale": "$8.24", - "netchange": "-0.23", - "pctchange": "-2.715%", - "volume": "142103", - "marketCap": "403117964.00", + "lastsale": "$8.28", + "netchange": "0.04", + "pctchange": "0.485%", + "volume": "157437", + "marketCap": "405074847.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48316,11 +48120,11 @@ { "symbol": "TBRG", "name": "TruBridge Inc. Common Stock", - "lastsale": "$12.83", - "netchange": "0.02", - "pctchange": "0.156%", - "volume": "59709", - "marketCap": "191940790.00", + "lastsale": "$13.00", + "netchange": "0.17", + "pctchange": "1.325%", + "volume": "28952", + "marketCap": "194484043.00", "country": "United States", "ipoyear": "2002", "industry": "EDP Services", @@ -48330,11 +48134,11 @@ { "symbol": "TC", "name": "TuanChe Limited American Depositary Shares", - "lastsale": "$0.86", - "netchange": "-0.17", - "pctchange": "-16.505%", - "volume": "224265", - "marketCap": "1471693.00", + "lastsale": "$0.8582", + "netchange": "-0.0018", + "pctchange": "-0.209%", + "volume": "61016", + "marketCap": "1468613.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -48344,11 +48148,11 @@ { "symbol": "TCBI", "name": "Texas Capital Bancshares Inc. Common Stock", - "lastsale": "$76.95", - "netchange": "-0.41", - "pctchange": "-0.53%", - "volume": "432623", - "marketCap": "3555989930.00", + "lastsale": "$76.80", + "netchange": "-0.15", + "pctchange": "-0.195%", + "volume": "340753", + "marketCap": "3549058176.00", "country": "United States", "ipoyear": "2003", "industry": "Major Banks", @@ -48358,11 +48162,11 @@ { "symbol": "TCBIO", "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$20.85", - "netchange": "-0.32", - "pctchange": "-1.512%", - "volume": "73500", - "marketCap": "963513841.00", + "lastsale": "$20.78", + "netchange": "-0.07", + "pctchange": "-0.336%", + "volume": "27085", + "marketCap": "960279022.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48372,11 +48176,11 @@ { "symbol": "TCBK", "name": "TriCo Bancshares Common Stock", - "lastsale": "$42.73", - "netchange": "-0.91", - "pctchange": "-2.085%", - "volume": "106776", - "marketCap": "1409791232.00", + "lastsale": "$42.93", + "netchange": "0.20", + "pctchange": "0.468%", + "volume": "53464", + "marketCap": "1416389833.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48386,11 +48190,11 @@ { "symbol": "TCBP", "name": "TC BioPharm (Holdings) plc American Depositary Shares", - "lastsale": "$1.32", + "lastsale": "$1.31", "netchange": "-0.01", - "pctchange": "-0.752%", - "volume": "677789", - "marketCap": "768266.00", + "pctchange": "-0.758%", + "volume": "211868", + "marketCap": "762446.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48400,11 +48204,11 @@ { "symbol": "TCBPW", "name": "TC BioPharm (Holdings) plc Warrants", - "lastsale": "$0.0114", - "netchange": "-0.0035", - "pctchange": "-23.49%", - "volume": "84940", - "marketCap": "6635.00", + "lastsale": "$0.021", + "netchange": "0.0096", + "pctchange": "84.211%", + "volume": "72890", + "marketCap": "12222.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48414,11 +48218,11 @@ { "symbol": "TCBS", "name": "Texas Community Bancshares Inc. Common Stock", - "lastsale": "$15.00", - "netchange": "0.15", - "pctchange": "1.01%", - "volume": "3178", - "marketCap": "47335125.00", + "lastsale": "$14.8113", + "netchange": "-0.1887", + "pctchange": "-1.258%", + "volume": "5700", + "marketCap": "46739649.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -48428,11 +48232,11 @@ { "symbol": "TCBX", "name": "Third Coast Bancshares Inc. Common Stock", - "lastsale": "$32.57", - "netchange": "-0.48", - "pctchange": "-1.452%", - "volume": "45799", - "marketCap": "445072828.00", + "lastsale": "$32.53", + "netchange": "-0.04", + "pctchange": "-0.123%", + "volume": "49259", + "marketCap": "444526223.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -48442,11 +48246,11 @@ { "symbol": "TCMD", "name": "Tactile Systems Technology Inc. Common Stock", - "lastsale": "$14.51", - "netchange": "-0.24", - "pctchange": "-1.627%", - "volume": "128671", - "marketCap": "347757513.00", + "lastsale": "$14.69", + "netchange": "0.18", + "pctchange": "1.241%", + "volume": "173389", + "marketCap": "352071528.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -48456,11 +48260,11 @@ { "symbol": "TCOM", "name": "Trip.com Group Limited American Depositary Shares", - "lastsale": "$64.40", - "netchange": "-0.66", - "pctchange": "-1.014%", - "volume": "2604219", - "marketCap": "41646948958.00", + "lastsale": "$65.19", + "netchange": "0.79", + "pctchange": "1.227%", + "volume": "2986989", + "marketCap": "42157835443.00", "country": "China", "ipoyear": "2003", "industry": "Business Services", @@ -48470,11 +48274,11 @@ { "symbol": "TCPC", "name": "BlackRock TCP Capital Corp. Common Stock", - "lastsale": "$8.02", - "netchange": "-0.14", - "pctchange": "-1.716%", - "volume": "506178", - "marketCap": "686440895.00", + "lastsale": "$8.00", + "netchange": "-0.02", + "pctchange": "-0.249%", + "volume": "410098", + "marketCap": "684729072.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -48484,11 +48288,11 @@ { "symbol": "TCRT", "name": "Alaunos Therapeutics Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "0.0302", - "pctchange": "1.495%", - "volume": "22501", - "marketCap": "3282567.00", + "lastsale": "$2.04", + "netchange": "-0.01", + "pctchange": "-0.488%", + "volume": "9090", + "marketCap": "3266554.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48498,11 +48302,11 @@ { "symbol": "TCRX", "name": "TScan Therapeutics Inc. Common Stock", - "lastsale": "$4.54", - "netchange": "-0.19", - "pctchange": "-4.017%", - "volume": "225273", - "marketCap": "240501370.00", + "lastsale": "$4.95", + "netchange": "0.41", + "pctchange": "9.031%", + "volume": "222728", + "marketCap": "262220657.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48512,11 +48316,11 @@ { "symbol": "TCTM", "name": "TCTM Kids IT Education Inc. American Depositary Shares", - "lastsale": "$0.9874", - "netchange": "-0.1087", - "pctchange": "-9.917%", - "volume": "16617", - "marketCap": "10656454.00", + "lastsale": "$0.99", + "netchange": "0.0026", + "pctchange": "0.263%", + "volume": "1632", + "marketCap": "10684515.00", "country": "China", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -48526,11 +48330,11 @@ { "symbol": "TCX", "name": "Tucows Inc. Class A Common Stock", - "lastsale": "$18.52", - "netchange": "-1.35", - "pctchange": "-6.794%", - "volume": "45363", - "marketCap": "203309115.00", + "lastsale": "$18.09", + "netchange": "-0.43", + "pctchange": "-2.322%", + "volume": "30146", + "marketCap": "198588655.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -48540,11 +48344,11 @@ { "symbol": "TDTH", "name": "Trident Digital Tech Holdings Ltd American Depository Shares", - "lastsale": "$2.70", - "netchange": "-0.20", - "pctchange": "-6.897%", - "volume": "55765", - "marketCap": "174272947.00", + "lastsale": "$2.76", + "netchange": "0.06", + "pctchange": "2.222%", + "volume": "20676", + "marketCap": "178145679.00", "country": "Singapore", "ipoyear": "2024", "industry": "Business Services", @@ -48554,11 +48358,11 @@ { "symbol": "TDUP", "name": "ThredUp Inc. Class A Common Stock", - "lastsale": "$0.6165", - "netchange": "-0.0065", - "pctchange": "-1.043%", - "volume": "894313", - "marketCap": "69316034.00", + "lastsale": "$0.5532", + "netchange": "-0.0633", + "pctchange": "-10.268%", + "volume": "3800035", + "marketCap": "62198913.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -48568,11 +48372,11 @@ { "symbol": "TEAM", "name": "Atlassian Corporation Class A Common Stock", - "lastsale": "$188.54", - "netchange": "-1.90", - "pctchange": "-0.998%", - "volume": "3690775", - "marketCap": "49025681005.00", + "lastsale": "$224.35", + "netchange": "35.81", + "pctchange": "18.993%", + "volume": "9590698", + "marketCap": "58337284044.00", "country": "Australia", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -48582,11 +48386,11 @@ { "symbol": "TECH", "name": "Bio-Techne Corp Common Stock", - "lastsale": "$73.75", - "netchange": "-2.27", - "pctchange": "-2.986%", - "volume": "1109819", - "marketCap": "11696780090.00", + "lastsale": "$75.31", + "netchange": "1.56", + "pctchange": "2.115%", + "volume": "984000", + "marketCap": "11944196726.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48596,11 +48400,11 @@ { "symbol": "TECTP", "name": "Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$10.51", - "netchange": "-0.0112", - "pctchange": "-0.106%", - "volume": "123", - "marketCap": "74309168.00", + "lastsale": "$10.52", + "netchange": "0.01", + "pctchange": "0.095%", + "volume": "1907", + "marketCap": "74379872.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -48610,11 +48414,11 @@ { "symbol": "TECX", "name": "Tectonic Therapeutic Inc. Common Stock", - "lastsale": "$41.03", - "netchange": "-0.03", - "pctchange": "-0.073%", - "volume": "132938", - "marketCap": "604555673.00", + "lastsale": "$40.88", + "netchange": "-0.15", + "pctchange": "-0.366%", + "volume": "168766", + "marketCap": "602345502.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48624,11 +48428,11 @@ { "symbol": "TELA", "name": "TELA Bio Inc. Common Stock", - "lastsale": "$2.81", - "netchange": "-0.03", - "pctchange": "-1.056%", - "volume": "139499", - "marketCap": "69445772.00", + "lastsale": "$2.90", + "netchange": "0.09", + "pctchange": "3.203%", + "volume": "285721", + "marketCap": "71670014.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -48638,11 +48442,11 @@ { "symbol": "TELO", "name": "Telomir Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.06", - "netchange": "-0.35", - "pctchange": "-7.937%", - "volume": "53403", - "marketCap": "120215845.00", + "lastsale": "$4.25", + "netchange": "0.19", + "pctchange": "4.68%", + "volume": "59898", + "marketCap": "125841710.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48652,11 +48456,11 @@ { "symbol": "TEM", "name": "Tempus AI Inc. Class A Common Stock", - "lastsale": "$44.62", - "netchange": "-0.89", - "pctchange": "-1.956%", - "volume": "603636", - "marketCap": "6885700929.00", + "lastsale": "$46.06", + "netchange": "1.44", + "pctchange": "3.227%", + "volume": "478954", + "marketCap": "7107919875.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -48666,11 +48470,11 @@ { "symbol": "TENB", "name": "Tenable Holdings Inc. Common Stock", - "lastsale": "$39.61", - "netchange": "-1.62", - "pctchange": "-3.929%", - "volume": "2111340", - "marketCap": "4717964172.00", + "lastsale": "$38.78", + "netchange": "-0.83", + "pctchange": "-2.095%", + "volume": "1656702", + "marketCap": "4619102514.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -48680,11 +48484,11 @@ { "symbol": "TENX", "name": "Tenax Therapeutics Inc. Common Stock", - "lastsale": "$4.39", - "netchange": "0.09", - "pctchange": "2.093%", - "volume": "29078", - "marketCap": "14965097.00", + "lastsale": "$4.485", + "netchange": "0.095", + "pctchange": "2.164%", + "volume": "18868", + "marketCap": "15288943.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48694,11 +48498,11 @@ { "symbol": "TER", "name": "Teradyne Inc. Common Stock", - "lastsale": "$106.21", - "netchange": "-3.27", - "pctchange": "-2.987%", - "volume": "3392289", - "marketCap": "17330932625.00", + "lastsale": "$106.49", + "netchange": "0.28", + "pctchange": "0.264%", + "volume": "2352064", + "marketCap": "17376621931.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -48708,11 +48512,11 @@ { "symbol": "TERN", "name": "Terns Pharmaceuticals Inc. Common Stock", - "lastsale": "$6.86", - "netchange": "-0.03", - "pctchange": "-0.435%", - "volume": "1247339", - "marketCap": "482751309.00", + "lastsale": "$6.94", + "netchange": "0.08", + "pctchange": "1.166%", + "volume": "893817", + "marketCap": "488381062.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48722,10 +48526,10 @@ { "symbol": "TETE", "name": "Technology & Telecommunication Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$12.16", - "netchange": "-0.04", - "pctchange": "-0.328%", - "volume": "302", + "lastsale": "$12.19", + "netchange": "0.03", + "pctchange": "0.247%", + "volume": "410", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -48736,10 +48540,10 @@ { "symbol": "TETEU", "name": "Technology & Telecommunication Acquisition Corporation Unit", - "lastsale": "$12.281", - "netchange": "-0.169", - "pctchange": "-1.357%", - "volume": "2567", + "lastsale": "$12.45", + "netchange": "0.169", + "pctchange": "1.376%", + "volume": "3827", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -48747,28 +48551,14 @@ "sector": "Finance", "url": "/market-activity/stocks/teteu" }, - { - "symbol": "TETEW", - "name": "Technology & Telecommunication Acquisition Corporation Warrant", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20", - "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": "$2.50", - "netchange": "-0.01", - "pctchange": "-0.398%", - "volume": "563465", - "marketCap": "8665103.00", + "lastsale": "$1.97", + "netchange": "-0.53", + "pctchange": "-21.20%", + "volume": "151425", + "marketCap": "6828101.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48778,11 +48568,11 @@ { "symbol": "TFIN", "name": "Triumph Financial Inc. Common Stock", - "lastsale": "$88.37", - "netchange": "-2.49", - "pctchange": "-2.74%", - "volume": "152573", - "marketCap": "2066750105.00", + "lastsale": "$87.61", + "netchange": "-0.76", + "pctchange": "-0.86%", + "volume": "129170", + "marketCap": "2048975633.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -48793,9 +48583,9 @@ "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": "$23.71", - "netchange": "0.51", - "pctchange": "2.198%", - "volume": "8190", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "80", "marketCap": "554516748.00", "country": "United States", "ipoyear": "", @@ -48806,11 +48596,11 @@ { "symbol": "TFSL", "name": "TFS Financial Corporation Common Stock", - "lastsale": "$12.85", - "netchange": "-0.38", - "pctchange": "-2.872%", - "volume": "325796", - "marketCap": "3607134474.00", + "lastsale": "$12.96", + "netchange": "0.11", + "pctchange": "0.856%", + "volume": "242995", + "marketCap": "3638012668.00", "country": "United States", "ipoyear": "2007", "industry": "Savings Institutions", @@ -48823,7 +48613,7 @@ "lastsale": "$11.26", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "66", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -48831,20 +48621,6 @@ "sector": "Finance", "url": "/market-activity/stocks/tgaa" }, - { - "symbol": "TGAAU", - "name": "Target Global Acquisition I Corp. Unit", - "lastsale": "$11.28", - "netchange": "-0.01", - "pctchange": "-0.089%", - "volume": "1000", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/tgaau" - }, { "symbol": "TGAAW", "name": "Target Global Acquisition I Corp. Warrant", @@ -48862,11 +48638,11 @@ { "symbol": "TGL", "name": "Treasure Global Inc. Common Stock", - "lastsale": "$0.5581", - "netchange": "-0.0479", - "pctchange": "-7.904%", - "volume": "245253", - "marketCap": "11339241.00", + "lastsale": "$0.579", + "netchange": "0.0209", + "pctchange": "3.745%", + "volume": "614948", + "marketCap": "11763878.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -48876,11 +48652,11 @@ { "symbol": "TGTX", "name": "TG Therapeutics Inc. Common Stock", - "lastsale": "$25.06", - "netchange": "-0.07", - "pctchange": "-0.279%", - "volume": "2237594", - "marketCap": "3879867813.00", + "lastsale": "$26.90", + "netchange": "1.84", + "pctchange": "7.342%", + "volume": "5713973", + "marketCap": "4164742385.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48890,11 +48666,11 @@ { "symbol": "TH", "name": "Target Hospitality Corp. Common Stock", - "lastsale": "$7.46", - "netchange": "-0.03", - "pctchange": "-0.401%", - "volume": "197981", - "marketCap": "749217871.00", + "lastsale": "$7.54", + "netchange": "0.08", + "pctchange": "1.072%", + "volume": "551818", + "marketCap": "757252379.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -48904,11 +48680,11 @@ { "symbol": "THAR", "name": "Tharimmune Inc. Common Stock", - "lastsale": "$2.85", - "netchange": "-0.58", - "pctchange": "-16.91%", - "volume": "1107797", - "marketCap": "3273966.00", + "lastsale": "$2.69", + "netchange": "-0.16", + "pctchange": "-5.614%", + "volume": "385782", + "marketCap": "3090164.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48918,11 +48694,11 @@ { "symbol": "THCH", "name": "TH International Limited Ordinary shares", - "lastsale": "$0.68", - "netchange": "-0.008", - "pctchange": "-1.163%", - "volume": "140935", - "marketCap": "112824158.00", + "lastsale": "$0.69", + "netchange": "0.01", + "pctchange": "1.471%", + "volume": "19841", + "marketCap": "114483337.00", "country": "China", "ipoyear": "", "industry": "Restaurants", @@ -48932,10 +48708,10 @@ { "symbol": "THCP", "name": "Thunder Bridge Capital Partners IV Inc. Class A Common Stock", - "lastsale": "$10.5513", - "netchange": "-0.0487", - "pctchange": "-0.459%", - "volume": "544", + "lastsale": "$10.59", + "netchange": "0.0387", + "pctchange": "0.367%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -48960,11 +48736,11 @@ { "symbol": "THFF", "name": "First Financial Corporation Indiana Common Stock", - "lastsale": "$42.96", - "netchange": "-0.66", - "pctchange": "-1.513%", - "volume": "50944", - "marketCap": "507533435.00", + "lastsale": "$43.11", + "netchange": "0.15", + "pctchange": "0.349%", + "volume": "40757", + "marketCap": "509305549.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48974,11 +48750,11 @@ { "symbol": "THRD", "name": "Third Harmonic Bio Inc. Common Stock", - "lastsale": "$13.79", - "netchange": "-0.40", - "pctchange": "-2.819%", - "volume": "72867", - "marketCap": "566734690.00", + "lastsale": "$14.33", + "netchange": "0.54", + "pctchange": "3.916%", + "volume": "58868", + "marketCap": "588927347.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48988,11 +48764,11 @@ { "symbol": "THRM", "name": "Gentherm Inc Common Stock", - "lastsale": "$41.95", - "netchange": "-0.25", - "pctchange": "-0.592%", - "volume": "367650", - "marketCap": "1314445569.00", + "lastsale": "$43.27", + "netchange": "1.32", + "pctchange": "3.147%", + "volume": "309281", + "marketCap": "1340494518.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -49002,11 +48778,11 @@ { "symbol": "THRY", "name": "Thryv Holdings Inc. Common Stock", - "lastsale": "$14.38", - "netchange": "0.07", - "pctchange": "0.489%", - "volume": "2015423", - "marketCap": "522037686.00", + "lastsale": "$14.73", + "netchange": "0.35", + "pctchange": "2.434%", + "volume": "1078910", + "marketCap": "534743750.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -49016,11 +48792,11 @@ { "symbol": "THTX", "name": "Theratechnologies Inc. Common Shares", - "lastsale": "$1.21", - "netchange": "-0.04", - "pctchange": "-3.20%", - "volume": "19485", - "marketCap": "55635823.00", + "lastsale": "$1.22", + "netchange": "0.01", + "pctchange": "0.826%", + "volume": "6923", + "marketCap": "56095623.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49030,11 +48806,11 @@ { "symbol": "TIGO", "name": "Millicom International Cellular S.A. Common Stock", - "lastsale": "$27.56", - "netchange": "-0.24", - "pctchange": "-0.863%", - "volume": "74294", - "marketCap": "4742974166.00", + "lastsale": "$26.81", + "netchange": "-0.75", + "pctchange": "-2.721%", + "volume": "85060", + "marketCap": "4613901937.00", "country": "Luxembourg", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -49044,11 +48820,11 @@ { "symbol": "TIGR", "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares", - "lastsale": "$6.36", - "netchange": "0.02", - "pctchange": "0.315%", - "volume": "4878612", - "marketCap": "1063002870.00", + "lastsale": "$6.48", + "netchange": "0.12", + "pctchange": "1.887%", + "volume": "5404285", + "marketCap": "1083059528.00", "country": "China", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -49058,11 +48834,11 @@ { "symbol": "TIL", "name": "Instil Bio Inc. Common Stock", - "lastsale": "$31.77", - "netchange": "-2.51", - "pctchange": "-7.322%", - "volume": "98447", - "marketCap": "206629316.00", + "lastsale": "$28.78", + "netchange": "-2.99", + "pctchange": "-9.411%", + "volume": "106549", + "marketCap": "187182616.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49072,11 +48848,11 @@ { "symbol": "TILE", "name": "Interface Inc. Common Stock", - "lastsale": "$17.47", - "netchange": "-0.33", - "pctchange": "-1.854%", - "volume": "445240", - "marketCap": "1018572644.00", + "lastsale": "$23.24", + "netchange": "5.77", + "pctchange": "33.028%", + "volume": "2159540", + "marketCap": "1354987307.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -49086,11 +48862,11 @@ { "symbol": "TIPT", "name": "Tiptree Inc. Common Stock", - "lastsale": "$20.41", - "netchange": "0.69", - "pctchange": "3.499%", - "volume": "124544", - "marketCap": "750875144.00", + "lastsale": "$20.19", + "netchange": "-0.22", + "pctchange": "-1.078%", + "volume": "98896", + "marketCap": "748157369.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -49100,11 +48876,11 @@ { "symbol": "TIRX", "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares", - "lastsale": "$1.85", - "netchange": "-0.10", - "pctchange": "-5.128%", - "volume": "22510", - "marketCap": "4411053.00", + "lastsale": "$1.83", + "netchange": "-0.02", + "pctchange": "-1.081%", + "volume": "14219", + "marketCap": "4363366.00", "country": "China", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -49114,11 +48890,11 @@ { "symbol": "TITN", "name": "Titan Machinery Inc. Common Stock", - "lastsale": "$13.725", - "netchange": "-0.345", - "pctchange": "-2.452%", - "volume": "125436", - "marketCap": "317428712.00", + "lastsale": "$13.72", + "netchange": "-0.005", + "pctchange": "-0.036%", + "volume": "165971", + "marketCap": "317313073.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -49128,11 +48904,11 @@ { "symbol": "TIVC", "name": "Tivic Health Systems Inc. Common Stock", - "lastsale": "$0.291", - "netchange": "-0.002", - "pctchange": "-0.683%", - "volume": "154030", - "marketCap": "1799425.00", + "lastsale": "$0.30", + "netchange": "0.009", + "pctchange": "3.093%", + "volume": "66951", + "marketCap": "1855078.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -49142,11 +48918,11 @@ { "symbol": "TKLF", "name": "Tokyo Lifestyle Co. Ltd. American Depositary Shares", - "lastsale": "$0.4506", - "netchange": "-0.0041", - "pctchange": "-0.902%", - "volume": "136689", - "marketCap": "19024425.00", + "lastsale": "$0.4681", + "netchange": "0.0175", + "pctchange": "3.884%", + "volume": "723800", + "marketCap": "19763278.00", "country": "Japan", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -49156,11 +48932,11 @@ { "symbol": "TKNO", "name": "Alpha Teknova Inc. Common Stock", - "lastsale": "$6.80", - "netchange": "-0.31", - "pctchange": "-4.36%", - "volume": "208716", - "marketCap": "362460352.00", + "lastsale": "$7.06", + "netchange": "0.26", + "pctchange": "3.824%", + "volume": "137892", + "marketCap": "376319131.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -49170,11 +48946,11 @@ { "symbol": "TLF", "name": "Tandy Leather Factory Inc. Common Stock", - "lastsale": "$4.37", - "netchange": "0.05", - "pctchange": "1.157%", - "volume": "2507", - "marketCap": "36806526.00", + "lastsale": "$4.20", + "netchange": "-0.17", + "pctchange": "-3.89%", + "volume": "7376", + "marketCap": "35374693.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -49184,10 +48960,10 @@ { "symbol": "TLGY", "name": "TLGY Acquisition Corporation Class A Ordinary Share", - "lastsale": "$11.58", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", + "lastsale": "$11.59", + "netchange": "0.01", + "pctchange": "0.086%", + "volume": "25501", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -49196,27 +48972,27 @@ "url": "/market-activity/stocks/tlgy" }, { - "symbol": "TLGYW", - "name": "TLGY Acquisition Corporation Warrant", - "lastsale": "$0.038", + "symbol": "TLGYU", + "name": "TLGY Acquisition Corporation Unit", + "lastsale": "$11.58", "netchange": "0.00", "pctchange": "0.00%", "volume": "1", "marketCap": "0.00", "country": "United States", - "ipoyear": "2022", + "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/tlgyw" + "url": "/market-activity/stocks/tlgyu" }, { "symbol": "TLN", "name": "Talen Energy Corporation Common Stock", - "lastsale": "$181.36", - "netchange": "7.13", - "pctchange": "4.092%", - "volume": "874935", - "marketCap": "9249622972.00", + "lastsale": "$173.88", + "netchange": "-7.48", + "pctchange": "-4.124%", + "volume": "923790", + "marketCap": "8868132126.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -49226,11 +49002,11 @@ { "symbol": "TLPH", "name": "Talphera Inc. Common Stock", - "lastsale": "$0.9386", - "netchange": "0.0183", - "pctchange": "1.988%", - "volume": "23036", - "marketCap": "15949608.00", + "lastsale": "$0.9201", + "netchange": "-0.0185", + "pctchange": "-1.971%", + "volume": "34485", + "marketCap": "15635238.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49241,9 +49017,9 @@ "symbol": "TLRY", "name": "Tilray Brands Inc. Common Stock ", "lastsale": "$1.64", - "netchange": "-0.05", - "pctchange": "-2.959%", - "volume": "13351899", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16054314", "marketCap": "1382457281.00", "country": "United States", "ipoyear": "2018", @@ -49254,11 +49030,11 @@ { "symbol": "TLS", "name": "Telos Corporation Common Stock", - "lastsale": "$3.51", - "netchange": "-0.22", - "pctchange": "-5.898%", - "volume": "338108", - "marketCap": "253621224.00", + "lastsale": "$3.55", + "netchange": "0.04", + "pctchange": "1.14%", + "volume": "177855", + "marketCap": "256511494.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -49268,11 +49044,11 @@ { "symbol": "TLSA", "name": "Tiziana Life Sciences Ltd. Common Shares", - "lastsale": "$0.975", - "netchange": "-0.205", - "pctchange": "-17.373%", - "volume": "579803", - "marketCap": "100510550.00", + "lastsale": "$0.9373", + "netchange": "-0.0377", + "pctchange": "-3.867%", + "volume": "261533", + "marketCap": "96624142.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49282,11 +49058,11 @@ { "symbol": "TLSI", "name": "TriSalus Life Sciences Inc. Common Stock", - "lastsale": "$3.97", - "netchange": "-0.01", - "pctchange": "-0.251%", - "volume": "59075", - "marketCap": "116366647.00", + "lastsale": "$4.01", + "netchange": "0.04", + "pctchange": "1.008%", + "volume": "4946", + "marketCap": "117539107.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -49296,11 +49072,11 @@ { "symbol": "TLSIW", "name": "TriSalus Life Sciences Inc. Warrant", - "lastsale": "$1.49", - "netchange": "0.2569", - "pctchange": "20.834%", - "volume": "3709", - "marketCap": "43674132.00", + "lastsale": "$1.38", + "netchange": "-0.11", + "pctchange": "-7.383%", + "volume": "1207", + "marketCap": "40449867.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -49310,11 +49086,11 @@ { "symbol": "TMC", "name": "TMC the metals company Inc. Common Stock", - "lastsale": "$0.9889", - "netchange": "0.014", - "pctchange": "1.436%", - "volume": "715821", - "marketCap": "320396694.00", + "lastsale": "$0.991", + "netchange": "0.0021", + "pctchange": "0.212%", + "volume": "335071", + "marketCap": "321077079.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -49324,11 +49100,11 @@ { "symbol": "TMCI", "name": "Treace Medical Concepts Inc. Common Stock", - "lastsale": "$4.66", - "netchange": "-0.13", - "pctchange": "-2.714%", - "volume": "643296", - "marketCap": "289807059.00", + "lastsale": "$4.78", + "netchange": "0.12", + "pctchange": "2.575%", + "volume": "684694", + "marketCap": "297269902.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -49338,11 +49114,11 @@ { "symbol": "TMCWW", "name": "TMC the metals company Inc. Warrants", - "lastsale": "$0.0791", - "netchange": "0.0121", - "pctchange": "18.06%", - "volume": "1655", - "marketCap": "25627848.00", + "lastsale": "$0.06", + "netchange": "-0.0191", + "pctchange": "-24.147%", + "volume": "5359", + "marketCap": "19439581.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -49352,11 +49128,11 @@ { "symbol": "TMDX", "name": "TransMedics Group Inc. Common Stock", - "lastsale": "$81.97", - "netchange": "0.05", - "pctchange": "0.061%", - "volume": "2317577", - "marketCap": "2751037548.00", + "lastsale": "$82.40", + "netchange": "0.43", + "pctchange": "0.525%", + "volume": "1817273", + "marketCap": "2765469001.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -49366,10 +49142,10 @@ { "symbol": "TMTC", "name": "TMT Acquisition Corp Ordinary Shares", - "lastsale": "$7.42", - "netchange": "-0.68", - "pctchange": "-8.395%", - "volume": "62372", + "lastsale": "$7.26", + "netchange": "-0.16", + "pctchange": "-2.156%", + "volume": "31435", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -49380,11 +49156,11 @@ { "symbol": "TMTCR", "name": "TMT Acquisition Corp Rights", - "lastsale": "$0.3911", - "netchange": "-0.0189", - "pctchange": "-4.61%", - "volume": "248557", - "marketCap": "10755250.00", + "lastsale": "$0.38", + "netchange": "-0.0111", + "pctchange": "-2.838%", + "volume": "62140", + "marketCap": "10450000.00", "country": "United States", "ipoyear": "2023", "industry": "Blank Checks", @@ -49395,9 +49171,9 @@ "symbol": "TMTCU", "name": "TMT Acquisition Corp Unit", "lastsale": "$7.30", - "netchange": "-1.57", - "pctchange": "-17.70%", - "volume": "1691", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "200750000.00", "country": "United States", "ipoyear": "2023", @@ -49408,11 +49184,11 @@ { "symbol": "TMUS", "name": "T-Mobile US Inc. Common Stock", - "lastsale": "$223.16", - "netchange": "0.39", - "pctchange": "0.175%", - "volume": "4152375", - "marketCap": "258974200368.00", + "lastsale": "$223.28", + "netchange": "0.12", + "pctchange": "0.054%", + "volume": "2921415", + "marketCap": "259113458765.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -49422,11 +49198,11 @@ { "symbol": "TNDM", "name": "Tandem Diabetes Care Inc. Common Stock", - "lastsale": "$31.37", - "netchange": "-0.99", - "pctchange": "-3.059%", - "volume": "760502", - "marketCap": "2053633913.00", + "lastsale": "$31.91", + "netchange": "0.54", + "pctchange": "1.721%", + "volume": "906251", + "marketCap": "2088984959.00", "country": "United States", "ipoyear": "2013", "industry": "Medical/Dental Instruments", @@ -49436,11 +49212,11 @@ { "symbol": "TNFA", "name": "TNF Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "-0.0369", - "pctchange": "-2.533%", - "volume": "28899", - "marketCap": "3366001.00", + "lastsale": "$1.33", + "netchange": "-0.09", + "pctchange": "-6.338%", + "volume": "31850", + "marketCap": "3152663.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -49450,11 +49226,11 @@ { "symbol": "TNGX", "name": "Tango Therapeutics Inc.", - "lastsale": "$5.435", - "netchange": "-0.275", - "pctchange": "-4.816%", - "volume": "522013", - "marketCap": "582330167.00", + "lastsale": "$5.15", + "netchange": "-0.285", + "pctchange": "-5.244%", + "volume": "2706303", + "marketCap": "551793995.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49464,11 +49240,11 @@ { "symbol": "TNON", "name": "Tenon Medical Inc. Common Stock", - "lastsale": "$3.93", - "netchange": "0.67", - "pctchange": "20.552%", - "volume": "20858333", - "marketCap": "1941306.00", + "lastsale": "$3.75", + "netchange": "-0.18", + "pctchange": "-4.58%", + "volume": "803703", + "marketCap": "1852391.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -49478,11 +49254,11 @@ { "symbol": "TNONW", "name": "Tenon Medical Inc. Warrant", - "lastsale": "$0.02", - "netchange": "-0.008", - "pctchange": "-28.571%", - "volume": "18150", - "marketCap": "9879.00", + "lastsale": "$0.0181", + "netchange": "-0.0019", + "pctchange": "-9.50%", + "volume": "25525", + "marketCap": "8941.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -49492,11 +49268,11 @@ { "symbol": "TNXP", "name": "Tonix Pharmaceuticals Holding Corp. Common Stock", - "lastsale": "$0.1453", - "netchange": "-0.0091", - "pctchange": "-5.894%", - "volume": "14428634", - "marketCap": "3197204.00", + "lastsale": "$0.1393", + "netchange": "-0.006", + "pctchange": "-4.129%", + "volume": "11676972", + "marketCap": "3065179.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49506,11 +49282,11 @@ { "symbol": "TNYA", "name": "Tenaya Therapeutics Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "-0.13", - "pctchange": "-6.341%", - "volume": "472908", - "marketCap": "151467085.00", + "lastsale": "$1.94", + "netchange": "0.02", + "pctchange": "1.042%", + "volume": "474860", + "marketCap": "153044868.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49520,11 +49296,11 @@ { "symbol": "TOI", "name": "The Oncology Institute Inc. Common Stock", - "lastsale": "$0.31", - "netchange": "-0.005", - "pctchange": "-1.587%", - "volume": "219630", - "marketCap": "23402052.00", + "lastsale": "$0.2999", + "netchange": "-0.0101", + "pctchange": "-3.258%", + "volume": "47808", + "marketCap": "22639598.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -49537,7 +49313,7 @@ "lastsale": "$0.0193", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "7345", "marketCap": "1456966.00", "country": "United States", "ipoyear": "2020", @@ -49548,11 +49324,11 @@ { "symbol": "TOMZ", "name": "TOMI Environmental Solutions Inc. Common Stock", - "lastsale": "$0.886", - "netchange": "-0.0621", - "pctchange": "-6.55%", - "volume": "28967", - "marketCap": "17733472.00", + "lastsale": "$0.85", + "netchange": "-0.036", + "pctchange": "-4.063%", + "volume": "13320", + "marketCap": "17012924.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -49562,11 +49338,11 @@ { "symbol": "TOP", "name": "TOP Financial Group Limited Class A Ordinary Shares", - "lastsale": "$1.70", - "netchange": "-0.05", - "pctchange": "-2.857%", - "volume": "247579", - "marketCap": "62946140.00", + "lastsale": "$1.66", + "netchange": "-0.04", + "pctchange": "-2.353%", + "volume": "77681", + "marketCap": "61465054.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -49576,11 +49352,11 @@ { "symbol": "TORO", "name": "Toro Corp. Common Stock", - "lastsale": "$3.17", - "netchange": "-0.04", - "pctchange": "-1.246%", - "volume": "14398", - "marketCap": "60161557.00", + "lastsale": "$3.27", + "netchange": "0.10", + "pctchange": "3.155%", + "volume": "27672", + "marketCap": "62059397.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -49590,11 +49366,11 @@ { "symbol": "TOUR", "name": "Tuniu Corporation American Depositary Shares", - "lastsale": "$1.11", - "netchange": "-0.04", - "pctchange": "-3.478%", - "volume": "109937", - "marketCap": "137469278.00", + "lastsale": "$1.119", + "netchange": "0.009", + "pctchange": "0.811%", + "volume": "83769", + "marketCap": "138583893.00", "country": "China", "ipoyear": "2014", "industry": "Transportation Services", @@ -49604,11 +49380,11 @@ { "symbol": "TOWN", "name": "TowneBank Common Stock", - "lastsale": "$32.52", - "netchange": "-0.61", - "pctchange": "-1.841%", - "volume": "300309", - "marketCap": "2426555572.00", + "lastsale": "$32.39", + "netchange": "-0.13", + "pctchange": "-0.40%", + "volume": "203958", + "marketCap": "2416855319.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49618,11 +49394,11 @@ { "symbol": "TOYO", "name": "TOYO Co. Ltd Ordinary Shares", - "lastsale": "$2.53", - "netchange": "0.02", - "pctchange": "0.797%", - "volume": "3577", - "marketCap": "116622230.00", + "lastsale": "$2.561", + "netchange": "0.031", + "pctchange": "1.225%", + "volume": "9792", + "marketCap": "118051198.00", "country": "Japan", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -49632,11 +49408,11 @@ { "symbol": "TPCS", "name": "TechPrecision Corporation Common stock", - "lastsale": "$3.54", - "netchange": "-0.12", - "pctchange": "-3.279%", - "volume": "39450", - "marketCap": "34052081.00", + "lastsale": "$3.34", + "netchange": "-0.20", + "pctchange": "-5.65%", + "volume": "23232", + "marketCap": "32128235.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -49646,11 +49422,11 @@ { "symbol": "TPG", "name": "TPG Inc. Class A Common Stock", - "lastsale": "$67.68", - "netchange": "-0.71", - "pctchange": "-1.038%", - "volume": "1207451", - "marketCap": "24691408452.00", + "lastsale": "$65.94", + "netchange": "-1.74", + "pctchange": "-2.571%", + "volume": "2203909", + "marketCap": "24056611604.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -49660,11 +49436,11 @@ { "symbol": "TPGXL", "name": "TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064", - "lastsale": "$25.91", - "netchange": "-0.20", - "pctchange": "-0.766%", - "volume": "22926", - "marketCap": "9452635830.00", + "lastsale": "$25.88", + "netchange": "-0.03", + "pctchange": "-0.116%", + "volume": "82583", + "marketCap": "9441691057.00", "country": "United States", "ipoyear": "", "industry": "", @@ -49674,11 +49450,11 @@ { "symbol": "TPIC", "name": "TPI Composites Inc. Common Stock", - "lastsale": "$3.405", - "netchange": "-0.015", - "pctchange": "-0.439%", - "volume": "364924", - "marketCap": "161920597.00", + "lastsale": "$3.45", + "netchange": "0.045", + "pctchange": "1.322%", + "volume": "326776", + "marketCap": "164060517.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -49688,11 +49464,11 @@ { "symbol": "TPST", "name": "Tempest Therapeutics Inc. Common Stock", - "lastsale": "$0.9151", - "netchange": "-0.0425", - "pctchange": "-4.438%", - "volume": "2112087", - "marketCap": "23067650.00", + "lastsale": "$0.9094", + "netchange": "-0.0057", + "pctchange": "-0.623%", + "volume": "2040383", + "marketCap": "22923966.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49702,11 +49478,11 @@ { "symbol": "TRAW", "name": "Traws Pharma Inc. Common Stock", - "lastsale": "$5.04", - "netchange": "0.07", - "pctchange": "1.408%", - "volume": "1352", - "marketCap": "15248167.00", + "lastsale": "$4.9908", + "netchange": "-0.0492", + "pctchange": "-0.976%", + "volume": "2600", + "marketCap": "15099316.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49716,11 +49492,11 @@ { "symbol": "TRDA", "name": "Entrada Therapeutics Inc. Common Stock", - "lastsale": "$17.14", - "netchange": "-0.09", - "pctchange": "-0.522%", - "volume": "73841", - "marketCap": "637600287.00", + "lastsale": "$17.60", + "netchange": "0.46", + "pctchange": "2.684%", + "volume": "83564", + "marketCap": "654712080.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49730,11 +49506,11 @@ { "symbol": "TREE", "name": "LendingTree Inc. Common Stock", - "lastsale": "$57.03", - "netchange": "-1.01", - "pctchange": "-1.74%", - "volume": "497342", - "marketCap": "760893348.00", + "lastsale": "$45.15", + "netchange": "-11.88", + "pctchange": "-20.831%", + "volume": "1609465", + "marketCap": "602390578.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49744,11 +49520,11 @@ { "symbol": "TRIB", "name": "Trinity Biotech plc American Depositary Shares", - "lastsale": "$1.76", - "netchange": "-0.11", - "pctchange": "-5.882%", - "volume": "56144", - "marketCap": "16659305.00", + "lastsale": "$1.69", + "netchange": "-0.07", + "pctchange": "-3.977%", + "volume": "65228", + "marketCap": "15996719.00", "country": "Ireland", "ipoyear": "1992", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -49758,11 +49534,11 @@ { "symbol": "TRIN", "name": "Trinity Capital Inc. Common Stock", - "lastsale": "$13.78", - "netchange": "0.16", - "pctchange": "1.175%", - "volume": "482615", - "marketCap": "735446992.00", + "lastsale": "$13.35", + "netchange": "-0.43", + "pctchange": "-3.12%", + "volume": "1105011", + "marketCap": "786392604.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -49773,10 +49549,10 @@ "symbol": "TRINI", "name": "Trinity Capital Inc. 7.875% Notes Due 2029", "lastsale": "$25.28", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "7773", - "marketCap": "1349208996.00", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4495", + "marketCap": "1489138953.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49786,11 +49562,11 @@ { "symbol": "TRINL", "name": "Trinity Capital Inc. 7.00% Notes Due 2025", - "lastsale": "$25.18", - "netchange": "-0.05", - "pctchange": "-0.198%", - "volume": "43038", - "marketCap": "1343871935.00", + "lastsale": "$25.21", + "netchange": "0.03", + "pctchange": "0.119%", + "volume": "6514", + "marketCap": "1485015546.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49800,11 +49576,11 @@ { "symbol": "TRINZ", "name": "Trinity Capital Inc. 7.875% Notes due 2029", - "lastsale": "$25.34", - "netchange": "0.13", - "pctchange": "0.516%", - "volume": "23480", - "marketCap": "1352411232.00", + "lastsale": "$25.32", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "1918", + "marketCap": "1491495185.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49814,11 +49590,11 @@ { "symbol": "TRIP", "name": "TripAdvisor Inc. Common Stock", - "lastsale": "$16.04", - "netchange": "-0.10", - "pctchange": "-0.62%", - "volume": "2253994", - "marketCap": "2223750200.00", + "lastsale": "$16.13", + "netchange": "0.09", + "pctchange": "0.561%", + "volume": "1978280", + "marketCap": "2236227601.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -49828,11 +49604,11 @@ { "symbol": "TRMB", "name": "Trimble Inc. Common Stock", - "lastsale": "$60.50", - "netchange": "-0.86", - "pctchange": "-1.402%", - "volume": "1120481", - "marketCap": "14864074451.00", + "lastsale": "$61.21", + "netchange": "0.71", + "pctchange": "1.174%", + "volume": "896211", + "marketCap": "15038512349.00", "country": "United States", "ipoyear": "1990", "industry": "Industrial Machinery/Components", @@ -49842,11 +49618,11 @@ { "symbol": "TRMD", "name": "TORM plc Class A Common Stock", - "lastsale": "$26.00", - "netchange": "-0.10", - "pctchange": "-0.383%", - "volume": "973754", - "marketCap": "2169700000.00", + "lastsale": "$25.75", + "netchange": "-0.25", + "pctchange": "-0.962%", + "volume": "738107", + "marketCap": "2148837500.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -49856,11 +49632,11 @@ { "symbol": "TRMK", "name": "Trustmark Corporation Common Stock", - "lastsale": "$34.72", - "netchange": "-0.65", - "pctchange": "-1.838%", - "volume": "198702", - "marketCap": "2125093360.00", + "lastsale": "$34.21", + "netchange": "-0.51", + "pctchange": "-1.469%", + "volume": "281972", + "marketCap": "2093877991.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49870,11 +49646,11 @@ { "symbol": "TRML", "name": "Tourmaline Bio Inc. Common Stock", - "lastsale": "$25.52", - "netchange": "-0.96", - "pctchange": "-3.625%", - "volume": "134463", - "marketCap": "654367584.00", + "lastsale": "$26.30", + "netchange": "0.78", + "pctchange": "3.056%", + "volume": "93884", + "marketCap": "674367847.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49884,11 +49660,11 @@ { "symbol": "TRNR", "name": "Interactive Strength Inc. Common Stock", - "lastsale": "$0.088", - "netchange": "-0.009", - "pctchange": "-9.278%", - "volume": "7298062", - "marketCap": "353074.00", + "lastsale": "$0.0865", + "netchange": "-0.0015", + "pctchange": "-1.705%", + "volume": "3223833", + "marketCap": "347056.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -49898,11 +49674,11 @@ { "symbol": "TRNS", "name": "Transcat Inc. Common Stock", - "lastsale": "$95.57", - "netchange": "-3.43", - "pctchange": "-3.465%", - "volume": "90451", - "marketCap": "874001412.00", + "lastsale": "$95.41", + "netchange": "-0.16", + "pctchange": "-0.167%", + "volume": "120824", + "marketCap": "872538189.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -49912,11 +49688,11 @@ { "symbol": "TROO", "name": "TROOPS Inc. Ordinary Shares ", - "lastsale": "$2.22", - "netchange": "-0.03", - "pctchange": "-1.333%", - "volume": "786", - "marketCap": "225547556.00", + "lastsale": "$2.28", + "netchange": "0.06", + "pctchange": "2.703%", + "volume": "283", + "marketCap": "231643435.00", "country": "China", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -49926,11 +49702,11 @@ { "symbol": "TROW", "name": "T. Rowe Price Group Inc. Common Stock", - "lastsale": "$109.86", - "netchange": "-1.95", - "pctchange": "-1.744%", - "volume": "2576254", - "marketCap": "24454596066.00", + "lastsale": "$112.06", + "netchange": "2.20", + "pctchange": "2.003%", + "volume": "1739052", + "marketCap": "24944311261.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Bankers/Brokers/Service", @@ -49940,11 +49716,11 @@ { "symbol": "TRS", "name": "TriMas Corporation Common Stock", - "lastsale": "$26.85", - "netchange": "-0.38", - "pctchange": "-1.396%", - "volume": "128666", - "marketCap": "1091379038.00", + "lastsale": "$27.06", + "netchange": "0.21", + "pctchange": "0.782%", + "volume": "203143", + "marketCap": "1099914964.00", "country": "United States", "ipoyear": "2007", "industry": "Industrial Specialties", @@ -49954,11 +49730,11 @@ { "symbol": "TRSG", "name": "Tungray Technologies Inc Class A Ordinary Shares", - "lastsale": "$2.225", - "netchange": "-0.105", - "pctchange": "-4.506%", - "volume": "14207", - "marketCap": "33375000.00", + "lastsale": "$2.35", + "netchange": "0.125", + "pctchange": "5.618%", + "volume": "13443", + "marketCap": "35250000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -49968,11 +49744,11 @@ { "symbol": "TRST", "name": "TrustCo Bank Corp NY Common Stock", - "lastsale": "$32.98", - "netchange": "-0.60", - "pctchange": "-1.787%", - "volume": "43378", - "marketCap": "626964080.00", + "lastsale": "$32.86", + "netchange": "-0.12", + "pctchange": "-0.364%", + "volume": "133703", + "marketCap": "624682828.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49982,11 +49758,11 @@ { "symbol": "TRUE", "name": "TrueCar Inc. Common Stock", - "lastsale": "$3.91", - "netchange": "-0.08", - "pctchange": "-2.005%", - "volume": "238788", - "marketCap": "355377699.00", + "lastsale": "$3.86", + "netchange": "-0.05", + "pctchange": "-1.279%", + "volume": "330814", + "marketCap": "350833227.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -49996,11 +49772,11 @@ { "symbol": "TRUG", "name": "TruGolf Holdings Inc. Class A Common Stock", - "lastsale": "$0.693", - "netchange": "-0.006", - "pctchange": "-0.858%", - "volume": "47920", - "marketCap": "9235572.00", + "lastsale": "$0.59", + "netchange": "-0.103", + "pctchange": "-14.863%", + "volume": "82066", + "marketCap": "7862897.00", "country": "United States", "ipoyear": "2021", "industry": "Recreational Games/Products/Toys", @@ -50010,11 +49786,11 @@ { "symbol": "TRUP", "name": "Trupanion Inc. Common Stock", - "lastsale": "$54.78", - "netchange": "-0.34", - "pctchange": "-0.617%", - "volume": "859928", - "marketCap": "2309730389.00", + "lastsale": "$54.56", + "netchange": "-0.22", + "pctchange": "-0.402%", + "volume": "708745", + "marketCap": "2300454364.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -50024,11 +49800,11 @@ { "symbol": "TRVG", "name": "trivago N.V. American Depositary Shares", - "lastsale": "$1.655", - "netchange": "-0.035", - "pctchange": "-2.071%", - "volume": "16503", - "marketCap": "115319131.00", + "lastsale": "$1.68", + "netchange": "0.025", + "pctchange": "1.511%", + "volume": "28818", + "marketCap": "117061111.00", "country": "Germany", "ipoyear": "2016", "industry": "EDP Services", @@ -50038,11 +49814,11 @@ { "symbol": "TRVI", "name": "Trevi Therapeutics Inc. Common Stock", - "lastsale": "$2.945", - "netchange": "-0.115", - "pctchange": "-3.758%", - "volume": "231497", - "marketCap": "213783196.00", + "lastsale": "$3.01", + "netchange": "0.065", + "pctchange": "2.207%", + "volume": "366977", + "marketCap": "218501670.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50052,11 +49828,11 @@ { "symbol": "TSAT", "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ", - "lastsale": "$13.09", - "netchange": "0.45", - "pctchange": "3.56%", - "volume": "34342", - "marketCap": "183864549.00", + "lastsale": "$12.60", + "netchange": "-0.49", + "pctchange": "-3.743%", + "volume": "57778", + "marketCap": "176981918.00", "country": "Canada", "ipoyear": "", "industry": "Metal Fabrications", @@ -50066,11 +49842,11 @@ { "symbol": "TSBK", "name": "Timberland Bancorp Inc. Common Stock", - "lastsale": "$28.88", - "netchange": "-1.22", - "pctchange": "-4.053%", - "volume": "3320", - "marketCap": "230058686.00", + "lastsale": "$30.19", + "netchange": "1.31", + "pctchange": "4.536%", + "volume": "9690", + "marketCap": "240494174.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -50080,11 +49856,11 @@ { "symbol": "TSBX", "name": "Turnstone Biologics Corp. Common Stock", - "lastsale": "$0.474", - "netchange": "-0.0009", - "pctchange": "-0.19%", - "volume": "166105", - "marketCap": "10962887.00", + "lastsale": "$0.498", + "netchange": "0.024", + "pctchange": "5.063%", + "volume": "580847", + "marketCap": "11517970.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50094,11 +49870,11 @@ { "symbol": "TSCO", "name": "Tractor Supply Company Common Stock", - "lastsale": "$265.51", - "netchange": "-2.43", - "pctchange": "-0.907%", - "volume": "1156621", - "marketCap": "28640264736.00", + "lastsale": "$266.57", + "netchange": "1.06", + "pctchange": "0.399%", + "volume": "1093867", + "marketCap": "28754605742.00", "country": "United States", "ipoyear": "1994", "industry": "RETAIL: Building Materials", @@ -50108,11 +49884,11 @@ { "symbol": "TSEM", "name": "Tower Semiconductor Ltd. Ordinary Shares", - "lastsale": "$41.96", - "netchange": "-1.34", - "pctchange": "-3.095%", - "volume": "365897", - "marketCap": "4617698000.00", + "lastsale": "$41.94", + "netchange": "-0.02", + "pctchange": "-0.048%", + "volume": "375658", + "marketCap": "4615497000.00", "country": "Israel", "ipoyear": "1994", "industry": "Semiconductors", @@ -50122,11 +49898,11 @@ { "symbol": "TSHA", "name": "Taysha Gene Therapies Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "-0.18", - "pctchange": "-9.626%", - "volume": "2092178", - "marketCap": "346354187.00", + "lastsale": "$1.53", + "netchange": "-0.16", + "pctchange": "-9.467%", + "volume": "6477090", + "marketCap": "313563258.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50136,11 +49912,11 @@ { "symbol": "TSLA", "name": "Tesla Inc. Common Stock", - "lastsale": "$249.85", - "netchange": "-7.70", - "pctchange": "-2.99%", - "volume": "66370213", - "marketCap": "802033405801.00", + "lastsale": "$248.98", + "netchange": "-0.87", + "pctchange": "-0.348%", + "volume": "57377508", + "marketCap": "799240653898.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -50150,11 +49926,11 @@ { "symbol": "TSVT", "name": "2seventy bio Inc. Common Stock ", - "lastsale": "$4.34", - "netchange": "-0.24", - "pctchange": "-5.24%", - "volume": "392097", - "marketCap": "223501008.00", + "lastsale": "$4.40", + "netchange": "0.06", + "pctchange": "1.382%", + "volume": "172118", + "marketCap": "226590883.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50164,11 +49940,11 @@ { "symbol": "TTD", "name": "The Trade Desk Inc. Class A Common Stock", - "lastsale": "$120.21", - "netchange": "-1.77", - "pctchange": "-1.451%", - "volume": "3449941", - "marketCap": "59092575753.00", + "lastsale": "$119.19", + "netchange": "-1.02", + "pctchange": "-0.849%", + "volume": "3333873", + "marketCap": "58591166325.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -50178,11 +49954,11 @@ { "symbol": "TTEC", "name": "TTEC Holdings Inc. Common Stock", - "lastsale": "$5.20", - "netchange": "-0.22", - "pctchange": "-4.059%", - "volume": "327468", - "marketCap": "248164394.00", + "lastsale": "$5.19", + "netchange": "-0.01", + "pctchange": "-0.192%", + "volume": "540415", + "marketCap": "247687155.00", "country": "United States", "ipoyear": "1996", "industry": "Professional Services", @@ -50192,11 +49968,11 @@ { "symbol": "TTEK", "name": "Tetra Tech Inc. Common Stock", - "lastsale": "$48.88", - "netchange": "-1.15", - "pctchange": "-2.299%", - "volume": "1161013", - "marketCap": "13083321737.00", + "lastsale": "$48.92", + "netchange": "0.04", + "pctchange": "0.082%", + "volume": "745581", + "marketCap": "13094028220.00", "country": "United States", "ipoyear": "1991", "industry": "Military/Government/Technical", @@ -50206,11 +49982,11 @@ { "symbol": "TTGT", "name": "TechTarget Inc. Common Stock", - "lastsale": "$28.945", - "netchange": "-0.805", - "pctchange": "-2.706%", - "volume": "149278", - "marketCap": "827032083.00", + "lastsale": "$28.35", + "netchange": "-0.595", + "pctchange": "-2.056%", + "volume": "154684", + "marketCap": "810031424.00", "country": "United States", "ipoyear": "2007", "industry": "Telecommunications Equipment", @@ -50220,11 +49996,11 @@ { "symbol": "TTMI", "name": "TTM Technologies Inc. Common Stock", - "lastsale": "$22.44", - "netchange": "2.72", - "pctchange": "13.793%", - "volume": "1636048", - "marketCap": "2287788877.00", + "lastsale": "$22.09", + "netchange": "-0.35", + "pctchange": "-1.56%", + "volume": "1434997", + "marketCap": "2252105896.00", "country": "United States", "ipoyear": "2000", "industry": "Electrical Products", @@ -50234,11 +50010,11 @@ { "symbol": "TTNP", "name": "Titan Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.99", - "netchange": "-0.06", - "pctchange": "-1.481%", - "volume": "2642", - "marketCap": "3647794.00", + "lastsale": "$4.0049", + "netchange": "0.0149", + "pctchange": "0.373%", + "volume": "12203", + "marketCap": "3661416.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50248,11 +50024,11 @@ { "symbol": "TTOO", "name": "T2 Biosystems Inc. Common Stock", - "lastsale": "$0.8759", - "netchange": "-0.0741", - "pctchange": "-7.80%", - "volume": "448409", - "marketCap": "15310692.00", + "lastsale": "$0.8509", + "netchange": "-0.025", + "pctchange": "-2.854%", + "volume": "625176", + "marketCap": "14873693.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -50262,11 +50038,11 @@ { "symbol": "TTSH", "name": "Tile Shop Holdings Inc. Common Stock", - "lastsale": "$6.61", - "netchange": "-0.05", - "pctchange": "-0.751%", - "volume": "38993", - "marketCap": "295137591.00", + "lastsale": "$6.81", + "netchange": "0.20", + "pctchange": "3.026%", + "volume": "56900", + "marketCap": "304067624.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -50276,11 +50052,11 @@ { "symbol": "TTWO", "name": "Take-Two Interactive Software Inc. Common Stock", - "lastsale": "$161.72", - "netchange": "-1.17", - "pctchange": "-0.718%", - "volume": "1413481", - "marketCap": "28346730211.00", + "lastsale": "$163.78", + "netchange": "2.06", + "pctchange": "1.274%", + "volume": "1457847", + "marketCap": "28707812726.00", "country": "United States", "ipoyear": "1997", "industry": "Computer Software: Prepackaged Software", @@ -50290,11 +50066,11 @@ { "symbol": "TURB", "name": "Turbo Energy S.A. American Depositary Shares", - "lastsale": "$1.5338", - "netchange": "-0.0289", - "pctchange": "-1.849%", - "volume": "19435", - "marketCap": "16898089.00", + "lastsale": "$1.5372", + "netchange": "0.0034", + "pctchange": "0.222%", + "volume": "20237", + "marketCap": "16935548.00", "country": "Spain", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -50304,11 +50080,11 @@ { "symbol": "TURN", "name": "180 Degree Capital Corp. Common Stock", - "lastsale": "$3.23", - "netchange": "-0.0932", - "pctchange": "-2.805%", - "volume": "29590", - "marketCap": "32300455.00", + "lastsale": "$3.26", + "netchange": "0.03", + "pctchange": "0.929%", + "volume": "4372", + "marketCap": "32600460.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -50318,11 +50094,11 @@ { "symbol": "TUSK", "name": "Mammoth Energy Services Inc. Common Stock", - "lastsale": "$4.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "77479", - "marketCap": "211760424.00", + "lastsale": "$3.675", + "netchange": "-0.725", + "pctchange": "-16.477%", + "volume": "167162", + "marketCap": "176868081.00", "country": "United States", "ipoyear": "2016", "industry": "Oilfield Services/Equipment", @@ -50332,11 +50108,11 @@ { "symbol": "TVGN", "name": "Tevogen Bio Holdings Inc. Common Stock", - "lastsale": "$2.53", - "netchange": "0.07", - "pctchange": "2.846%", - "volume": "5528458", - "marketCap": "431736566.00", + "lastsale": "$2.37", + "netchange": "-0.16", + "pctchange": "-6.324%", + "volume": "4213830", + "marketCap": "404433068.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50346,11 +50122,11 @@ { "symbol": "TVGNW", "name": "Tevogen Bio Holdings Inc. Warrant", - "lastsale": "$0.0929", - "netchange": "0.0008", - "pctchange": "0.869%", - "volume": "192199", - "marketCap": "15853094.00", + "lastsale": "$0.1049", + "netchange": "0.012", + "pctchange": "12.917%", + "volume": "66316", + "marketCap": "17900856.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50360,11 +50136,11 @@ { "symbol": "TVTX", "name": "Travere Therapeutics Inc. Common Stock", - "lastsale": "$17.50", - "netchange": "-0.255", - "pctchange": "-1.436%", - "volume": "1641795", - "marketCap": "1338600988.00", + "lastsale": "$17.57", + "netchange": "0.07", + "pctchange": "0.40%", + "volume": "1941314", + "marketCap": "1343955391.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50374,11 +50150,11 @@ { "symbol": "TW", "name": "Tradeweb Markets Inc. Class A Common Stock", - "lastsale": "$127.00", - "netchange": "-1.79", - "pctchange": "-1.39%", - "volume": "1015470", - "marketCap": "30010459791.00", + "lastsale": "$126.90", + "netchange": "-0.10", + "pctchange": "-0.079%", + "volume": "684723", + "marketCap": "29978313376.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -50388,11 +50164,11 @@ { "symbol": "TWFG", "name": "TWFG Inc. Class A Common Stock", - "lastsale": "$32.44", - "netchange": "0.03", - "pctchange": "0.093%", - "volume": "103847", - "marketCap": "1816099387.00", + "lastsale": "$31.72", + "netchange": "-0.72", + "pctchange": "-2.219%", + "volume": "96468", + "marketCap": "1775791386.00", "country": "United States", "ipoyear": "2024", "industry": "Specialty Insurers", @@ -50402,11 +50178,11 @@ { "symbol": "TWG", "name": "Top Wealth Group Holding Limited Ordinary Shares", - "lastsale": "$0.508", - "netchange": "0.028", - "pctchange": "5.833%", - "volume": "6915544", - "marketCap": "14732000.00", + "lastsale": "$0.4779", + "netchange": "-0.0301", + "pctchange": "-5.925%", + "volume": "4574826", + "marketCap": "13859100.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Packaged Foods", @@ -50416,11 +50192,11 @@ { "symbol": "TWIN", "name": "Twin Disc Incorporated Common Stock", - "lastsale": "$11.61", - "netchange": "-0.01", - "pctchange": "-0.086%", - "volume": "12197", - "marketCap": "163778427.00", + "lastsale": "$11.68", + "netchange": "0.07", + "pctchange": "0.603%", + "volume": "11429", + "marketCap": "164765894.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -50430,11 +50206,11 @@ { "symbol": "TWKS", "name": "Thoughtworks Holding Inc. Common Stock", - "lastsale": "$4.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1776911", - "marketCap": "1434831115.00", + "lastsale": "$4.46", + "netchange": "0.02", + "pctchange": "0.45%", + "volume": "2370601", + "marketCap": "1441294318.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -50444,11 +50220,11 @@ { "symbol": "TWST", "name": "Twist Bioscience Corporation Common Stock", - "lastsale": "$40.36", - "netchange": "-2.82", - "pctchange": "-6.531%", - "volume": "592823", - "marketCap": "2364529346.00", + "lastsale": "$41.57", + "netchange": "1.21", + "pctchange": "2.998%", + "volume": "657566", + "marketCap": "2435418357.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50458,11 +50234,11 @@ { "symbol": "TXG", "name": "10x Genomics Inc. Class A Common Stock", - "lastsale": "$16.03", - "netchange": "-0.46", - "pctchange": "-2.79%", - "volume": "2318436", - "marketCap": "1940502801.00", + "lastsale": "$16.33", + "netchange": "0.30", + "pctchange": "1.871%", + "volume": "1899020", + "marketCap": "1976819136.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -50472,11 +50248,11 @@ { "symbol": "TXMD", "name": "TherapeuticsMD Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20110", - "marketCap": "17875270.00", + "lastsale": "$1.5491", + "netchange": "-0.0009", + "pctchange": "-0.058%", + "volume": "9483", + "marketCap": "17864890.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50486,11 +50262,11 @@ { "symbol": "TXN", "name": "Texas Instruments Incorporated Common Stock", - "lastsale": "$203.16", - "netchange": "-3.41", - "pctchange": "-1.651%", - "volume": "6541120", - "marketCap": "185325927300.00", + "lastsale": "$204.92", + "netchange": "1.76", + "pctchange": "0.866%", + "volume": "4184941", + "marketCap": "186931428541.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -50500,11 +50276,11 @@ { "symbol": "TXRH", "name": "Texas Roadhouse Inc. Common Stock", - "lastsale": "$191.12", - "netchange": "-2.83", - "pctchange": "-1.459%", - "volume": "921126", - "marketCap": "12743241348.00", + "lastsale": "$187.52", + "netchange": "-3.60", + "pctchange": "-1.884%", + "volume": "1150058", + "marketCap": "12503205408.00", "country": "United States", "ipoyear": "2004", "industry": "Restaurants", @@ -50514,11 +50290,11 @@ { "symbol": "TYGO", "name": "Tigo Energy Inc. Common Stock", - "lastsale": "$1.15", + "lastsale": "$1.17", "netchange": "0.02", - "pctchange": "1.77%", - "volume": "38586", - "marketCap": "69549544.00", + "pctchange": "1.739%", + "volume": "5774", + "marketCap": "70759101.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -50528,11 +50304,11 @@ { "symbol": "TYRA", "name": "Tyra Biosciences Inc. Common Stock", - "lastsale": "$16.68", - "netchange": "0.71", - "pctchange": "4.446%", - "volume": "898345", - "marketCap": "880806365.00", + "lastsale": "$16.39", + "netchange": "-0.29", + "pctchange": "-1.739%", + "volume": "523453", + "marketCap": "865492585.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50542,11 +50318,11 @@ { "symbol": "TZOO", "name": "Travelzoo Common Stock", - "lastsale": "$17.10", - "netchange": "-0.22", - "pctchange": "-1.27%", - "volume": "113450", - "marketCap": "210162266.00", + "lastsale": "$17.59", + "netchange": "0.49", + "pctchange": "2.865%", + "volume": "158252", + "marketCap": "216184460.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -50556,11 +50332,11 @@ { "symbol": "TZUP", "name": "Thumzup Media Corporation Common Stock", - "lastsale": "$5.71", - "netchange": "0.24", - "pctchange": "4.388%", - "volume": "91585", - "marketCap": "44205284.00", + "lastsale": "$5.87", + "netchange": "0.16", + "pctchange": "2.802%", + "volume": "110944", + "marketCap": "45443961.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50570,11 +50346,11 @@ { "symbol": "UAL", "name": "United Airlines Holdings Inc. Common Stock", - "lastsale": "$78.26", - "netchange": "-2.16", - "pctchange": "-2.686%", - "volume": "6906947", - "marketCap": "25737827934.00", + "lastsale": "$80.46", + "netchange": "2.20", + "pctchange": "2.811%", + "volume": "6757367", + "marketCap": "26461354914.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -50584,11 +50360,11 @@ { "symbol": "UBCP", "name": "United Bancorp Inc. Common Stock", - "lastsale": "$13.10", - "netchange": "-0.0673", - "pctchange": "-0.511%", - "volume": "1229", - "marketCap": "77961742.00", + "lastsale": "$13.2374", + "netchange": "0.1374", + "pctchange": "1.049%", + "volume": "808", + "marketCap": "78779447.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50598,11 +50374,11 @@ { "symbol": "UBFO", "name": "United Security Bancshares Common Stock", - "lastsale": "$8.84", + "lastsale": "$8.76", "netchange": "-0.08", - "pctchange": "-0.897%", - "volume": "22189", - "marketCap": "153133181.00", + "pctchange": "-0.905%", + "volume": "6413", + "marketCap": "151747360.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50612,11 +50388,11 @@ { "symbol": "UBSI", "name": "United Bankshares Inc. Common Stock", - "lastsale": "$37.68", - "netchange": "-0.56", - "pctchange": "-1.464%", - "volume": "803885", - "marketCap": "5095054859.00", + "lastsale": "$37.61", + "netchange": "-0.07", + "pctchange": "-0.186%", + "volume": "582895", + "marketCap": "5085589524.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50626,11 +50402,11 @@ { "symbol": "UBX", "name": "Unity Biotechnology Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "-0.02", - "pctchange": "-1.449%", - "volume": "26701", - "marketCap": "22912766.00", + "lastsale": "$1.31", + "netchange": "-0.05", + "pctchange": "-3.676%", + "volume": "64251", + "marketCap": "22070385.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50640,11 +50416,11 @@ { "symbol": "UBXG", "name": "U-BX Technology Ltd. Ordinary Shares", - "lastsale": "$0.3399", - "netchange": "0.0049", - "pctchange": "1.463%", - "volume": "744490", - "marketCap": "9177300.00", + "lastsale": "$0.3154", + "netchange": "-0.0245", + "pctchange": "-7.208%", + "volume": "476514", + "marketCap": "9367380.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -50654,11 +50430,11 @@ { "symbol": "UCAR", "name": "U Power Limited Class A Ordinary Shares", - "lastsale": "$8.09", - "netchange": "0.16", - "pctchange": "2.018%", - "volume": "11836", - "marketCap": "27344200.00", + "lastsale": "$7.71", + "netchange": "-0.38", + "pctchange": "-4.697%", + "volume": "19272", + "marketCap": "26059800.00", "country": "China", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -50668,11 +50444,11 @@ { "symbol": "UCL", "name": "uCloudlink Group Inc. American Depositary Shares", - "lastsale": "$1.11", - "netchange": "-0.01", - "pctchange": "-0.893%", - "volume": "3114", - "marketCap": "41567913.00", + "lastsale": "$1.1423", + "netchange": "0.0323", + "pctchange": "2.91%", + "volume": "27337", + "marketCap": "42777502.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -50682,11 +50458,11 @@ { "symbol": "UCTT", "name": "Ultra Clean Holdings Inc. Common Stock", - "lastsale": "$33.45", - "netchange": "-2.43", - "pctchange": "-6.773%", - "volume": "483629", - "marketCap": "1506274774.00", + "lastsale": "$34.33", + "netchange": "0.88", + "pctchange": "2.631%", + "volume": "403829", + "marketCap": "1546912100.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -50696,11 +50472,11 @@ { "symbol": "UDMY", "name": "Udemy Inc. Common Stock", - "lastsale": "$7.84", - "netchange": "-0.33", - "pctchange": "-4.039%", - "volume": "966275", - "marketCap": "1178840910.00", + "lastsale": "$8.04", + "netchange": "0.20", + "pctchange": "2.551%", + "volume": "988591", + "marketCap": "1208913382.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -50710,11 +50486,11 @@ { "symbol": "UEIC", "name": "Universal Electronics Inc. Common Stock", - "lastsale": "$8.81", - "netchange": "-0.01", - "pctchange": "-0.113%", - "volume": "45488", - "marketCap": "114352708.00", + "lastsale": "$8.35", + "netchange": "-0.46", + "pctchange": "-5.221%", + "volume": "59364", + "marketCap": "108381965.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Electronics/Appliances", @@ -50724,11 +50500,11 @@ { "symbol": "UFCS", "name": "United Fire Group Inc. Common Stock", - "lastsale": "$19.64", - "netchange": "-0.29", - "pctchange": "-1.455%", - "volume": "72920", - "marketCap": "497601063.00", + "lastsale": "$19.49", + "netchange": "-0.15", + "pctchange": "-0.764%", + "volume": "70620", + "marketCap": "493800647.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -50738,11 +50514,11 @@ { "symbol": "UFPI", "name": "UFP Industries Inc. Common Stock", - "lastsale": "$122.34", - "netchange": "-0.05", - "pctchange": "-0.041%", - "volume": "269306", - "marketCap": "7452774306.00", + "lastsale": "$123.08", + "netchange": "0.74", + "pctchange": "0.605%", + "volume": "234552", + "marketCap": "7497854026.00", "country": "United States", "ipoyear": "1993", "industry": "Forest Products", @@ -50752,11 +50528,11 @@ { "symbol": "UFPT", "name": "UFP Technologies Inc. Common Stock", - "lastsale": "$267.00", - "netchange": "-7.00", - "pctchange": "-2.555%", - "volume": "46665", - "marketCap": "2049054921.00", + "lastsale": "$272.655", + "netchange": "5.655", + "pctchange": "2.118%", + "volume": "54117", + "marketCap": "2092453444.00", "country": "United States", "ipoyear": "1993", "industry": "Medical/Dental Instruments", @@ -50766,11 +50542,11 @@ { "symbol": "UG", "name": "United-Guardian Inc. Common Stock", - "lastsale": "$13.27", - "netchange": "-0.33", - "pctchange": "-2.426%", - "volume": "9841", - "marketCap": "60966613.00", + "lastsale": "$12.81", + "netchange": "-0.46", + "pctchange": "-3.466%", + "volume": "6710", + "marketCap": "58853226.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -50780,11 +50556,11 @@ { "symbol": "UGRO", "name": "urban-gro Inc. Common Stock", - "lastsale": "$1.76", - "netchange": "-0.05", - "pctchange": "-2.762%", - "volume": "14131", - "marketCap": "21681019.00", + "lastsale": "$1.836", + "netchange": "0.076", + "pctchange": "4.318%", + "volume": "93831", + "marketCap": "22617245.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -50794,11 +50570,11 @@ { "symbol": "UHG", "name": "United Homes Group Inc Class A Common Stock", - "lastsale": "$5.39", - "netchange": "-0.20", - "pctchange": "-3.578%", - "volume": "33677", - "marketCap": "260769310.00", + "lastsale": "$5.81", + "netchange": "0.42", + "pctchange": "7.792%", + "volume": "28157", + "marketCap": "281088997.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -50808,11 +50584,11 @@ { "symbol": "UHGWW", "name": "United Homes Group Inc. Warrant", - "lastsale": "$0.7967", - "netchange": "-0.0333", - "pctchange": "-4.012%", - "volume": "125426", - "marketCap": "38544510.00", + "lastsale": "$0.93", + "netchange": "0.1333", + "pctchange": "16.732%", + "volume": "208087", + "marketCap": "44993592.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -50822,11 +50598,11 @@ { "symbol": "UK", "name": "Ucommune International Ltd Ordinary Shares", - "lastsale": "$1.21", - "netchange": "-0.02", - "pctchange": "-1.626%", - "volume": "97978", - "marketCap": "758629.00", + "lastsale": "$1.228", + "netchange": "0.018", + "pctchange": "1.488%", + "volume": "49829", + "marketCap": "769914.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -50836,11 +50612,11 @@ { "symbol": "UKOMW", "name": "Ucommune International Ltd Warrant expiring 11/17/2025", - "lastsale": "$0.011", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "6897.00", + "lastsale": "$0.0095", + "netchange": "-0.0015", + "pctchange": "-13.636%", + "volume": "11101", + "marketCap": "5956.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -50850,11 +50626,11 @@ { "symbol": "ULBI", "name": "Ultralife Corporation Common Stock", - "lastsale": "$8.41", - "netchange": "-0.46", - "pctchange": "-5.186%", - "volume": "39407", - "marketCap": "139802348.00", + "lastsale": "$8.55", + "netchange": "0.14", + "pctchange": "1.665%", + "volume": "68672", + "marketCap": "142129617.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -50864,11 +50640,11 @@ { "symbol": "ULCC", "name": "Frontier Group Holdings Inc. Common Stock", - "lastsale": "$6.08", - "netchange": "-0.165", - "pctchange": "-2.642%", - "volume": "2316444", - "marketCap": "1370263651.00", + "lastsale": "$5.97", + "netchange": "-0.11", + "pctchange": "-1.809%", + "volume": "1594001", + "marketCap": "1345472697.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -50878,11 +50654,11 @@ { "symbol": "ULH", "name": "Universal Logistics Holdings Inc. Common Stock", - "lastsale": "$42.04", - "netchange": "1.00", - "pctchange": "2.437%", - "volume": "64356", - "marketCap": "1106380385.00", + "lastsale": "$42.69", + "netchange": "0.65", + "pctchange": "1.546%", + "volume": "59738", + "marketCap": "1123486647.00", "country": "United States", "ipoyear": "2005", "industry": "Trucking Freight/Courier Services", @@ -50892,11 +50668,11 @@ { "symbol": "ULTA", "name": "Ulta Beauty Inc. Common Stock", - "lastsale": "$368.98", - "netchange": "-7.13", - "pctchange": "-1.896%", - "volume": "815983", - "marketCap": "17384391968.00", + "lastsale": "$377.65", + "netchange": "8.67", + "pctchange": "2.35%", + "volume": "672013", + "marketCap": "17792876652.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -50906,11 +50682,11 @@ { "symbol": "ULY", "name": "Urgent.ly Inc. Common Stock", - "lastsale": "$0.599", - "netchange": "0.034", - "pctchange": "6.018%", - "volume": "206751", - "marketCap": "8042324.00", + "lastsale": "$0.6245", + "netchange": "0.0255", + "pctchange": "4.257%", + "volume": "49252", + "marketCap": "8384694.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50920,11 +50696,11 @@ { "symbol": "UMBF", "name": "UMB Financial Corporation Common Stock", - "lastsale": "$109.73", - "netchange": "-1.41", - "pctchange": "-1.269%", - "volume": "483294", - "marketCap": "5348900226.00", + "lastsale": "$108.28", + "netchange": "-1.45", + "pctchange": "-1.321%", + "volume": "442446", + "marketCap": "5278218504.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50934,11 +50710,11 @@ { "symbol": "UNB", "name": "Union Bankshares Inc. Common Stock", - "lastsale": "$28.98", - "netchange": "-0.12", - "pctchange": "-0.412%", - "volume": "6972", - "marketCap": "131101753.00", + "lastsale": "$28.20", + "netchange": "-0.78", + "pctchange": "-2.692%", + "volume": "4841", + "marketCap": "127573134.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50948,11 +50724,11 @@ { "symbol": "UNCY", "name": "Unicycive Therapeutics Inc. Common Stock", - "lastsale": "$0.535", - "netchange": "0.025", - "pctchange": "4.902%", - "volume": "1624645", - "marketCap": "50480573.00", + "lastsale": "$0.5001", + "netchange": "-0.0349", + "pctchange": "-6.523%", + "volume": "1601266", + "marketCap": "47187542.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50962,11 +50738,11 @@ { "symbol": "UNIT", "name": "Uniti Group Inc. Common Stock", - "lastsale": "$5.07", - "netchange": "-0.52", - "pctchange": "-9.302%", - "volume": "4241185", - "marketCap": "1237845296.00", + "lastsale": "$5.28", + "netchange": "0.21", + "pctchange": "4.142%", + "volume": "1879591", + "marketCap": "1289116995.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -50976,11 +50752,11 @@ { "symbol": "UNTY", "name": "Unity Bancorp Inc. Common Stock", - "lastsale": "$38.68", - "netchange": "-0.83", - "pctchange": "-2.101%", - "volume": "14901", - "marketCap": "386013558.00", + "lastsale": "$38.58", + "netchange": "-0.10", + "pctchange": "-0.259%", + "volume": "23669", + "marketCap": "385015591.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50990,11 +50766,11 @@ { "symbol": "UONE", "name": "Urban One Inc. Class A Common Stock", - "lastsale": "$1.35", - "netchange": "-0.02", - "pctchange": "-1.46%", - "volume": "17742", - "marketCap": "65374638.00", + "lastsale": "$1.32", + "netchange": "-0.03", + "pctchange": "-2.222%", + "volume": "23772", + "marketCap": "63921869.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -51004,11 +50780,11 @@ { "symbol": "UONEK", "name": "Urban One Inc. Class D Common Stock", - "lastsale": "$1.07", - "netchange": "-0.01", - "pctchange": "-0.926%", - "volume": "17412", - "marketCap": "51815454.00", + "lastsale": "$1.08", + "netchange": "0.01", + "pctchange": "0.935%", + "volume": "23036", + "marketCap": "52299711.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -51018,11 +50794,11 @@ { "symbol": "UPB", "name": "Upstream Bio Inc. Common Stock", - "lastsale": "$24.80", - "netchange": "-0.10", - "pctchange": "-0.402%", - "volume": "167977", - "marketCap": "1211274036.00", + "lastsale": "$24.76", + "netchange": "-0.04", + "pctchange": "-0.161%", + "volume": "346591", + "marketCap": "1209320368.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51032,11 +50808,11 @@ { "symbol": "UPBD", "name": "Upbound Group Inc. Common Stock", - "lastsale": "$29.24", - "netchange": "2.16", - "pctchange": "7.976%", - "volume": "839117", - "marketCap": "1598981271.00", + "lastsale": "$29.46", + "netchange": "0.22", + "pctchange": "0.752%", + "volume": "554378", + "marketCap": "1611011910.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -51046,11 +50822,11 @@ { "symbol": "UPC", "name": "Universe Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$0.2627", - "netchange": "-0.0099", - "pctchange": "-3.632%", - "volume": "306456", - "marketCap": "6212855.00", + "lastsale": "$0.2771", + "netchange": "0.0144", + "pctchange": "5.482%", + "volume": "606051", + "marketCap": "6553415.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51060,11 +50836,11 @@ { "symbol": "UPLD", "name": "Upland Software Inc. Common Stock", - "lastsale": "$2.16", - "netchange": "-0.18", - "pctchange": "-7.692%", - "volume": "111393", - "marketCap": "58894011.00", + "lastsale": "$2.13", + "netchange": "-0.03", + "pctchange": "-1.389%", + "volume": "68031", + "marketCap": "58076039.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -51074,11 +50850,11 @@ { "symbol": "UPST", "name": "Upstart Holdings Inc. Common stock", - "lastsale": "$48.68", - "netchange": "-2.45", - "pctchange": "-4.792%", - "volume": "3459702", - "marketCap": "4357521561.00", + "lastsale": "$48.48", + "netchange": "-0.20", + "pctchange": "-0.411%", + "volume": "3709059", + "marketCap": "4339618843.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -51088,11 +50864,11 @@ { "symbol": "UPWK", "name": "Upwork Inc. Common Stock", - "lastsale": "$13.56", - "netchange": "-0.09", - "pctchange": "-0.659%", - "volume": "1742192", - "marketCap": "1790010527.00", + "lastsale": "$13.98", + "netchange": "0.42", + "pctchange": "3.097%", + "volume": "2535139", + "marketCap": "1845453330.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -51102,11 +50878,11 @@ { "symbol": "UPXI", "name": "Upexi Inc. Common Stock", - "lastsale": "$7.84", - "netchange": "-0.13", - "pctchange": "-1.631%", - "volume": "278991", - "marketCap": "8160484.00", + "lastsale": "$8.04", + "netchange": "0.20", + "pctchange": "2.551%", + "volume": "134924", + "marketCap": "8368659.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -51116,11 +50892,11 @@ { "symbol": "URBN", "name": "Urban Outfitters Inc. Common Stock", - "lastsale": "$35.95", - "netchange": "-0.57", - "pctchange": "-1.561%", - "volume": "952781", - "marketCap": "3316757174.00", + "lastsale": "$35.69", + "netchange": "-0.26", + "pctchange": "-0.723%", + "volume": "1017680", + "marketCap": "3292769500.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -51130,11 +50906,11 @@ { "symbol": "URGN", "name": "UroGen Pharma Ltd. Ordinary Shares", - "lastsale": "$12.26", - "netchange": "-0.76", - "pctchange": "-5.837%", - "volume": "395057", - "marketCap": "516318498.00", + "lastsale": "$12.20", + "netchange": "-0.06", + "pctchange": "-0.489%", + "volume": "603192", + "marketCap": "513791654.00", "country": "Israel", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51144,11 +50920,11 @@ { "symbol": "UROY", "name": "Uranium Royalty Corp. Common Stock", - "lastsale": "$2.78", - "netchange": "-0.14", - "pctchange": "-4.795%", - "volume": "2134854", - "marketCap": "337483996.00", + "lastsale": "$2.70", + "netchange": "-0.08", + "pctchange": "-2.878%", + "volume": "1782230", + "marketCap": "327772227.00", "country": "Canada", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -51158,11 +50934,11 @@ { "symbol": "USAP", "name": "Universal Stainless & Alloy Products Inc. Common Stock", - "lastsale": "$43.72", - "netchange": "-0.33", - "pctchange": "-0.749%", - "volume": "150462", - "marketCap": "403883305.00", + "lastsale": "$43.90", + "netchange": "0.18", + "pctchange": "0.412%", + "volume": "342568", + "marketCap": "408712029.00", "country": "United States", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -51172,11 +50948,11 @@ { "symbol": "USAU", "name": "U.S. Gold Corp. Common Stock", - "lastsale": "$6.15", - "netchange": "-0.17", - "pctchange": "-2.69%", - "volume": "83560", - "marketCap": "66003504.00", + "lastsale": "$6.12", + "netchange": "-0.03", + "pctchange": "-0.488%", + "volume": "83070", + "marketCap": "65681535.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -51186,11 +50962,11 @@ { "symbol": "USCB", "name": "USCB Financial Holdings Inc. Class A Common Stock", - "lastsale": "$14.52", - "netchange": "-0.08", - "pctchange": "-0.548%", - "volume": "12839", - "marketCap": "284891577.00", + "lastsale": "$15.00", + "netchange": "0.48", + "pctchange": "3.306%", + "volume": "63825", + "marketCap": "294309480.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -51200,11 +50976,11 @@ { "symbol": "USEA", "name": "United Maritime Corporation Common Stock", - "lastsale": "$2.33", - "netchange": "-0.04", - "pctchange": "-1.688%", - "volume": "21933", - "marketCap": "20999022.00", + "lastsale": "$2.235", + "netchange": "-0.095", + "pctchange": "-4.077%", + "volume": "31590", + "marketCap": "20142839.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -51214,11 +50990,11 @@ { "symbol": "USEG", "name": "U.S. Energy Corp. Common Stock (DE)", - "lastsale": "$1.365", - "netchange": "0.015", - "pctchange": "1.111%", - "volume": "80927", - "marketCap": "38292289.00", + "lastsale": "$1.32", + "netchange": "-0.045", + "pctchange": "-3.297%", + "volume": "70890", + "marketCap": "37029906.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -51228,11 +51004,11 @@ { "symbol": "USGO", "name": "U.S. GoldMining Inc. Common stock", - "lastsale": "$9.14", - "netchange": "0.11", - "pctchange": "1.218%", - "volume": "44431", - "marketCap": "113324200.00", + "lastsale": "$8.86", + "netchange": "-0.28", + "pctchange": "-3.063%", + "volume": "87046", + "marketCap": "109852562.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -51243,9 +51019,9 @@ "symbol": "USGOW", "name": "U.S. GoldMining Inc. Warrant", "lastsale": "$0.97", - "netchange": "-0.18", - "pctchange": "-15.652%", - "volume": "3591", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36", "marketCap": "12026748.00", "country": "United States", "ipoyear": "2023", @@ -51256,11 +51032,11 @@ { "symbol": "USIO", "name": "Usio Inc. Common Stock", - "lastsale": "$1.38", - "netchange": "0.01", - "pctchange": "0.73%", - "volume": "132690", - "marketCap": "37758634.00", + "lastsale": "$1.335", + "netchange": "-0.045", + "pctchange": "-3.261%", + "volume": "277899", + "marketCap": "36527374.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -51270,11 +51046,11 @@ { "symbol": "USLM", "name": "United States Lime & Minerals Inc. Common Stock", - "lastsale": "$112.78", - "netchange": "5.71", - "pctchange": "5.333%", - "volume": "128411", - "marketCap": "3224861771.00", + "lastsale": "$108.46", + "netchange": "-4.32", + "pctchange": "-3.83%", + "volume": "134454", + "marketCap": "3101334524.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -51284,11 +51060,11 @@ { "symbol": "UTHR", "name": "United Therapeutics Corporation Common Stock", - "lastsale": "$373.97", - "netchange": "12.57", - "pctchange": "3.478%", - "volume": "585364", - "marketCap": "16638365089.00", + "lastsale": "$374.02", + "netchange": "0.05", + "pctchange": "0.013%", + "volume": "426943", + "marketCap": "16697942996.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51298,11 +51074,11 @@ { "symbol": "UTMD", "name": "Utah Medical Products Inc. Common Stock", - "lastsale": "$63.38", - "netchange": "-0.64", - "pctchange": "-1.00%", - "volume": "27170", - "marketCap": "220379675.00", + "lastsale": "$64.09", + "netchange": "0.71", + "pctchange": "1.12%", + "volume": "18079", + "marketCap": "222848429.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -51312,11 +51088,11 @@ { "symbol": "UTSI", "name": "UTStarcom Holdings Corp. Ordinary Shares", - "lastsale": "$2.8699", - "netchange": "-0.0401", - "pctchange": "-1.378%", - "volume": "1673", - "marketCap": "26155609.00", + "lastsale": "$2.84", + "netchange": "-0.0299", + "pctchange": "-1.042%", + "volume": "552", + "marketCap": "25883107.00", "country": "China", "ipoyear": "2000", "industry": "Telecommunications Equipment", @@ -51326,11 +51102,11 @@ { "symbol": "UVSP", "name": "Univest Financial Corporation Common Stock", - "lastsale": "$27.83", - "netchange": "-0.57", - "pctchange": "-2.007%", - "volume": "109409", - "marketCap": "808264714.00", + "lastsale": "$27.81", + "netchange": "-0.02", + "pctchange": "-0.072%", + "volume": "82569", + "marketCap": "807683855.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51340,11 +51116,11 @@ { "symbol": "UXIN", "name": "Uxin Limited ADS", - "lastsale": "$4.03", - "netchange": "-0.20", - "pctchange": "-4.728%", - "volume": "108078", - "marketCap": "757420675.00", + "lastsale": "$3.96", + "netchange": "-0.07", + "pctchange": "-1.737%", + "volume": "124785", + "marketCap": "744264485.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -51354,11 +51130,11 @@ { "symbol": "VABK", "name": "Virginia National Bankshares Corporation Common Stock", - "lastsale": "$39.67", - "netchange": "-0.07", - "pctchange": "-0.176%", - "volume": "7586", - "marketCap": "213064079.00", + "lastsale": "$39.43", + "netchange": "-0.24", + "pctchange": "-0.605%", + "volume": "10962", + "marketCap": "211775060.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51369,9 +51145,9 @@ "symbol": "VACH", "name": "Voyager Acquisition Corp Class A Ordinary Shares", "lastsale": "$10.02", - "netchange": "-0.01", - "pctchange": "-0.10%", - "volume": "83727", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "60972", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51383,9 +51159,9 @@ "symbol": "VACHU", "name": "Voyager Acquisition Corp Unit", "lastsale": "$10.07", - "netchange": "0.03", - "pctchange": "0.299%", - "volume": "1600", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "28", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51393,14 +51169,28 @@ "sector": "", "url": "/market-activity/stocks/vachu" }, + { + "symbol": "VACHW", + "name": "Voyager Acquisition Corp Warrants", + "lastsale": "$0.09", + "netchange": "0.0044", + "pctchange": "5.14%", + "volume": "107400", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/vachw" + }, { "symbol": "VALN", "name": "Valneva SE American Depositary Shares", - "lastsale": "$5.65", - "netchange": "-0.20", - "pctchange": "-3.419%", - "volume": "18987", - "marketCap": "392426801.00", + "lastsale": "$5.75", + "netchange": "0.10", + "pctchange": "1.77%", + "volume": "33271", + "marketCap": "399372408.00", "country": "France", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51410,11 +51200,11 @@ { "symbol": "VALU", "name": "Value Line Inc. Common Stock", - "lastsale": "$48.35", - "netchange": "-2.85", - "pctchange": "-5.566%", - "volume": "6378", - "marketCap": "455363878.00", + "lastsale": "$48.18", + "netchange": "-0.17", + "pctchange": "-0.352%", + "volume": "6759", + "marketCap": "453762805.00", "country": "United States", "ipoyear": "1983", "industry": "Investment Managers", @@ -51424,11 +51214,11 @@ { "symbol": "VANI", "name": "Vivani Medical Inc. Common Stock (DE)", - "lastsale": "$1.31", - "netchange": "-0.03", - "pctchange": "-2.239%", - "volume": "55471", - "marketCap": "72385171.00", + "lastsale": "$1.29", + "netchange": "-0.02", + "pctchange": "-1.527%", + "volume": "32223", + "marketCap": "71280054.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -51438,11 +51228,11 @@ { "symbol": "VBFC", "name": "Village Bank and Trust Financial Corp. Common Stock", - "lastsale": "$76.1651", - "netchange": "-0.3849", - "pctchange": "-0.503%", - "volume": "562", - "marketCap": "113879011.00", + "lastsale": "$76.95", + "netchange": "0.7849", + "pctchange": "1.031%", + "volume": "389", + "marketCap": "115052562.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51452,11 +51242,11 @@ { "symbol": "VBNK", "name": "VersaBank Common Shares", - "lastsale": "$15.00", - "netchange": "-0.24", - "pctchange": "-1.575%", - "volume": "17287", - "marketCap": "389466360.00", + "lastsale": "$15.22", + "netchange": "0.22", + "pctchange": "1.467%", + "volume": "35727", + "marketCap": "395178533.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -51466,11 +51256,11 @@ { "symbol": "VBTX", "name": "Veritex Holdings Inc. Common Stock", - "lastsale": "$27.00", - "netchange": "-0.36", - "pctchange": "-1.316%", - "volume": "197276", - "marketCap": "1468420110.00", + "lastsale": "$27.03", + "netchange": "0.03", + "pctchange": "0.111%", + "volume": "432095", + "marketCap": "1470051688.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -51480,11 +51270,11 @@ { "symbol": "VC", "name": "Visteon Corporation Common Stock", - "lastsale": "$90.25", - "netchange": "-4.06", - "pctchange": "-4.305%", - "volume": "601684", - "marketCap": "2492604642.00", + "lastsale": "$91.19", + "netchange": "0.94", + "pctchange": "1.042%", + "volume": "369299", + "marketCap": "2518566397.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -51494,11 +51284,11 @@ { "symbol": "VCEL", "name": "Vericel Corporation Common Stock", - "lastsale": "$44.04", - "netchange": "-1.50", - "pctchange": "-3.294%", - "volume": "254450", - "marketCap": "2159288907.00", + "lastsale": "$43.99", + "netchange": "-0.05", + "pctchange": "-0.114%", + "volume": "299660", + "marketCap": "2156837398.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51511,7 +51301,7 @@ "lastsale": "$9.9718", "netchange": "0.00", "pctchange": "0.00%", - "volume": "24", + "volume": "6", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51525,7 +51315,7 @@ "lastsale": "$10.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "116630", + "volume": "99949", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51539,7 +51329,7 @@ "lastsale": "$0.10", "netchange": "0.00", "pctchange": "0.00%", - "volume": "30900", + "volume": "300", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51550,11 +51340,11 @@ { "symbol": "VCIG", "name": "VCI Global Limited Ordinary Share", - "lastsale": "$0.0805", - "netchange": "-0.0064", - "pctchange": "-7.365%", - "volume": "18786006", - "marketCap": "3061220.00", + "lastsale": "$0.0605", + "netchange": "-0.02", + "pctchange": "-24.845%", + "volume": "26116287", + "marketCap": "2300669.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -51564,11 +51354,11 @@ { "symbol": "VCNX", "name": "Vaccinex Inc. Common Stock", - "lastsale": "$2.79", - "netchange": "-1.24", - "pctchange": "-30.769%", - "volume": "450271", - "marketCap": "4820283.00", + "lastsale": "$2.95", + "netchange": "0.16", + "pctchange": "5.735%", + "volume": "51011", + "marketCap": "5096715.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51578,11 +51368,11 @@ { "symbol": "VCSA", "name": "Vacasa Inc. Class A Common Stock", - "lastsale": "$2.54", - "netchange": "-0.06", - "pctchange": "-2.308%", - "volume": "33447", - "marketCap": "57355478.00", + "lastsale": "$2.55", + "netchange": "0.01", + "pctchange": "0.394%", + "volume": "14081", + "marketCap": "57581287.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -51592,11 +51382,11 @@ { "symbol": "VCTR", "name": "Victory Capital Holdings Inc. Class A Common Stock", - "lastsale": "$59.93", - "netchange": "-1.77", - "pctchange": "-2.869%", - "volume": "292655", - "marketCap": "3888013466.00", + "lastsale": "$60.12", + "netchange": "0.19", + "pctchange": "0.317%", + "volume": "178135", + "marketCap": "3900339890.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -51606,11 +51396,11 @@ { "symbol": "VCYT", "name": "Veracyte Inc. Common Stock", - "lastsale": "$33.74", - "netchange": "-1.26", - "pctchange": "-3.60%", - "volume": "803075", - "marketCap": "2591641064.00", + "lastsale": "$34.31", + "netchange": "0.57", + "pctchange": "1.689%", + "volume": "553888", + "marketCap": "2635423974.00", "country": "United States", "ipoyear": "2013", "industry": "Medical Specialities", @@ -51620,11 +51410,11 @@ { "symbol": "VECO", "name": "Veeco Instruments Inc. Common Stock", - "lastsale": "$28.78", - "netchange": "-1.19", - "pctchange": "-3.971%", - "volume": "565968", - "marketCap": "1634267609.00", + "lastsale": "$28.79", + "netchange": "0.01", + "pctchange": "0.035%", + "volume": "437556", + "marketCap": "1634835457.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -51634,11 +51424,11 @@ { "symbol": "VEEA", "name": "Veea Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "-0.26", - "pctchange": "-7.625%", - "volume": "105246", - "marketCap": "35332832.00", + "lastsale": "$3.41", + "netchange": "0.26", + "pctchange": "8.254%", + "volume": "75835", + "marketCap": "38249193.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -51648,11 +51438,11 @@ { "symbol": "VEEE", "name": "Twin Vee PowerCats Co. Common Stock", - "lastsale": "$0.4994", - "netchange": "0.0044", - "pctchange": "0.889%", - "volume": "138138", - "marketCap": "4754288.00", + "lastsale": "$0.53", + "netchange": "0.0306", + "pctchange": "6.127%", + "volume": "197451", + "marketCap": "5045600.00", "country": "United States", "ipoyear": "2021", "industry": "Marine Transportation", @@ -51662,11 +51452,11 @@ { "symbol": "VEON", "name": "VEON Ltd. ADS", - "lastsale": "$31.99", - "netchange": "1.02", - "pctchange": "3.294%", - "volume": "28452", - "marketCap": "2366224388.00", + "lastsale": "$31.35", + "netchange": "-0.64", + "pctchange": "-2.001%", + "volume": "25667", + "marketCap": "2318885106.00", "country": "Netherlands", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -51676,11 +51466,11 @@ { "symbol": "VERA", "name": "Vera Therapeutics Inc. Class A Common Stock", - "lastsale": "$40.38", - "netchange": "-0.26", - "pctchange": "-0.64%", - "volume": "2458834", - "marketCap": "2213941113.00", + "lastsale": "$43.82", + "netchange": "3.44", + "pctchange": "8.519%", + "volume": "1403889", + "marketCap": "2402548280.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51690,11 +51480,11 @@ { "symbol": "VERB", "name": "Verb Technology Company Inc. Common Stock", - "lastsale": "$11.38", - "netchange": "-1.41", - "pctchange": "-11.024%", - "volume": "126353", - "marketCap": "8284492.00", + "lastsale": "$10.52", + "netchange": "-0.86", + "pctchange": "-7.557%", + "volume": "76971", + "marketCap": "7658423.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -51704,11 +51494,11 @@ { "symbol": "VERI", "name": "Veritone Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "-0.17", - "pctchange": "-4.971%", - "volume": "821481", - "marketCap": "123756558.00", + "lastsale": "$3.26", + "netchange": "0.01", + "pctchange": "0.308%", + "volume": "412948", + "marketCap": "124137348.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -51718,11 +51508,11 @@ { "symbol": "VERO", "name": "Venus Concept Inc. Common Stock", - "lastsale": "$0.41", + "lastsale": "$0.43", "netchange": "0.02", - "pctchange": "5.128%", - "volume": "1722012", - "marketCap": "2974664.00", + "pctchange": "4.878%", + "volume": "601641", + "marketCap": "3119769.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -51732,11 +51522,11 @@ { "symbol": "VERU", "name": "Veru Inc. Common Stock", - "lastsale": "$0.7553", - "netchange": "-0.0105", - "pctchange": "-1.371%", - "volume": "742205", - "marketCap": "110563775.00", + "lastsale": "$0.7635", + "netchange": "0.0082", + "pctchange": "1.086%", + "volume": "544774", + "marketCap": "111764123.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51746,11 +51536,11 @@ { "symbol": "VERV", "name": "Verve Therapeutics Inc. Common Stock", - "lastsale": "$5.73", - "netchange": "-0.06", - "pctchange": "-1.036%", - "volume": "1081223", - "marketCap": "484898551.00", + "lastsale": "$5.93", + "netchange": "0.20", + "pctchange": "3.49%", + "volume": "1158301", + "marketCap": "501823457.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51760,11 +51550,11 @@ { "symbol": "VERX", "name": "Vertex Inc. Class A Common Stock", - "lastsale": "$41.51", - "netchange": "-1.34", - "pctchange": "-3.127%", - "volume": "375203", - "marketCap": "6455698212.00", + "lastsale": "$42.17", + "netchange": "0.66", + "pctchange": "1.59%", + "volume": "367529", + "marketCap": "6558342414.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -51774,11 +51564,11 @@ { "symbol": "VFF", "name": "Village Farms International Inc. Common Shares", - "lastsale": "$0.8767", - "netchange": "-0.0048", - "pctchange": "-0.545%", - "volume": "278743", - "marketCap": "97951896.00", + "lastsale": "$0.8585", + "netchange": "-0.0182", + "pctchange": "-2.076%", + "volume": "364288", + "marketCap": "95918448.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -51788,11 +51578,11 @@ { "symbol": "VFS", "name": "VinFast Auto Ltd. Ordinary Shares", - "lastsale": "$3.80", - "netchange": "-0.16", - "pctchange": "-4.04%", - "volume": "721195", - "marketCap": "8883596292.00", + "lastsale": "$3.76", + "netchange": "-0.04", + "pctchange": "-1.053%", + "volume": "632390", + "marketCap": "8790084752.00", "country": "Singapore", "ipoyear": "", "industry": "Blank Checks", @@ -51802,11 +51592,11 @@ { "symbol": "VFSWW", "name": "VinFast Auto Ltd. Warrant", - "lastsale": "$0.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17597", - "marketCap": "935115399.00", + "lastsale": "$0.4001", + "netchange": "0.0001", + "pctchange": "0.025%", + "volume": "9054", + "marketCap": "935349178.00", "country": "Singapore", "ipoyear": "", "industry": "", @@ -51816,11 +51606,11 @@ { "symbol": "VGAS", "name": "Verde Clean Fuels Inc. Class A Common Stock", - "lastsale": "$4.19", - "netchange": "0.06", - "pctchange": "1.453%", - "volume": "3223", - "marketCap": "134287912.00", + "lastsale": "$4.20", + "netchange": "0.01", + "pctchange": "0.239%", + "volume": "5649", + "marketCap": "134608408.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -51830,11 +51620,11 @@ { "symbol": "VGASW", "name": "Verde Clean Fuels Inc. Warrant", - "lastsale": "$0.2725", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1500", - "marketCap": "8733522.00", + "lastsale": "$0.2724", + "netchange": "-0.0001", + "pctchange": "-0.037%", + "volume": "2500", + "marketCap": "8730317.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -51844,11 +51634,11 @@ { "symbol": "VIASP", "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$21.0258", - "netchange": "0.0658", - "pctchange": "0.314%", - "volume": "2834", - "marketCap": "153978851.00", + "lastsale": "$21.45", + "netchange": "0.4242", + "pctchange": "2.018%", + "volume": "10974", + "marketCap": "157085407.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -51858,11 +51648,11 @@ { "symbol": "VIAV", "name": "Viavi Solutions Inc. Common Stock", - "lastsale": "$9.22", - "netchange": "-0.23", - "pctchange": "-2.434%", - "volume": "2821084", - "marketCap": "2046033812.00", + "lastsale": "$9.86", + "netchange": "0.64", + "pctchange": "6.941%", + "volume": "5240542", + "marketCap": "2188057851.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -51872,11 +51662,11 @@ { "symbol": "VICR", "name": "Vicor Corporation Common Stock", - "lastsale": "$45.71", - "netchange": "-0.48", - "pctchange": "-1.039%", - "volume": "231377", - "marketCap": "2060214288.00", + "lastsale": "$46.04", + "netchange": "0.33", + "pctchange": "0.722%", + "volume": "147375", + "marketCap": "2077950530.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -51886,11 +51676,11 @@ { "symbol": "VIGL", "name": "Vigil Neuroscience Inc. Common Stock", - "lastsale": "$3.78", - "netchange": "-0.07", - "pctchange": "-1.818%", - "volume": "16713", - "marketCap": "149867675.00", + "lastsale": "$3.87", + "netchange": "0.09", + "pctchange": "2.381%", + "volume": "51845", + "marketCap": "153435953.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51900,11 +51690,11 @@ { "symbol": "VINC", "name": "Vincerx Pharma Inc. Common Stock", - "lastsale": "$0.349", - "netchange": "-0.001", - "pctchange": "-0.286%", - "volume": "297580", - "marketCap": "10355494.00", + "lastsale": "$0.365", + "netchange": "0.016", + "pctchange": "4.585%", + "volume": "110155", + "marketCap": "10830245.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51914,11 +51704,11 @@ { "symbol": "VINO", "name": "Gaucho Group Holdings Inc. Common Stock", - "lastsale": "$4.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6023", - "marketCap": "4179536.00", + "lastsale": "$4.61", + "netchange": "-0.09", + "pctchange": "-1.915%", + "volume": "96249", + "marketCap": "4099502.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -51928,11 +51718,11 @@ { "symbol": "VINP", "name": "Vinci Partners Investments Ltd. Class A Common Shares", - "lastsale": "$10.26", - "netchange": "-0.03", - "pctchange": "-0.292%", - "volume": "84336", - "marketCap": "551770662.00", + "lastsale": "$10.11", + "netchange": "-0.15", + "pctchange": "-1.462%", + "volume": "94571", + "marketCap": "543703840.00", "country": "Brazil", "ipoyear": "2021", "industry": "Investment Managers", @@ -51942,11 +51732,11 @@ { "symbol": "VIOT", "name": "Viomi Technology Co. Ltd American Depositary Shares", - "lastsale": "$1.29", - "netchange": "-0.08", - "pctchange": "-5.839%", - "volume": "111406", - "marketCap": "88006851.00", + "lastsale": "$1.35", + "netchange": "0.06", + "pctchange": "4.651%", + "volume": "88988", + "marketCap": "92100193.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -51956,11 +51746,11 @@ { "symbol": "VIR", "name": "Vir Biotechnology Inc. Common Stock", - "lastsale": "$7.49", - "netchange": "-0.11", - "pctchange": "-1.447%", - "volume": "1273409", - "marketCap": "1023430387.00", + "lastsale": "$9.26", + "netchange": "1.77", + "pctchange": "23.632%", + "volume": "7286093", + "marketCap": "1265282427.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51970,11 +51760,11 @@ { "symbol": "VIRC", "name": "Virco Manufacturing Corporation Common Stock", - "lastsale": "$14.03", + "lastsale": "$14.00", "netchange": "-0.03", - "pctchange": "-0.213%", - "volume": "86295", - "marketCap": "228540366.00", + "pctchange": "-0.214%", + "volume": "96724", + "marketCap": "228051684.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -51984,11 +51774,11 @@ { "symbol": "VIRT", "name": "Virtu Financial Inc. Class A Common Stock", - "lastsale": "$30.96", - "netchange": "-0.26", - "pctchange": "-0.833%", - "volume": "893113", - "marketCap": "4787054302.00", + "lastsale": "$31.56", + "netchange": "0.60", + "pctchange": "1.938%", + "volume": "1125026", + "marketCap": "4879826673.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -51998,11 +51788,11 @@ { "symbol": "VIRX", "name": "Viracta Therapeutics Inc. Common Stock", - "lastsale": "$0.2018", - "netchange": "-0.0032", - "pctchange": "-1.561%", - "volume": "481804", - "marketCap": "7954385.00", + "lastsale": "$0.1944", + "netchange": "-0.0074", + "pctchange": "-3.667%", + "volume": "427500", + "marketCap": "7662698.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52012,11 +51802,11 @@ { "symbol": "VISL", "name": "Vislink Technologies Inc. Common Stock", - "lastsale": "$6.03", - "netchange": "-0.16", - "pctchange": "-2.585%", - "volume": "12503", - "marketCap": "14854652.00", + "lastsale": "$6.0761", + "netchange": "0.0461", + "pctchange": "0.765%", + "volume": "5311", + "marketCap": "14968217.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -52026,11 +51816,11 @@ { "symbol": "VITL", "name": "Vital Farms Inc. Common Stock", - "lastsale": "$34.68", - "netchange": "-1.70", - "pctchange": "-4.673%", - "volume": "1015316", - "marketCap": "1494671447.00", + "lastsale": "$34.56", + "netchange": "-0.12", + "pctchange": "-0.346%", + "volume": "598719", + "marketCap": "1489499574.00", "country": "United States", "ipoyear": "2020", "industry": "Packaged Foods", @@ -52040,11 +51830,11 @@ { "symbol": "VIVK", "name": "Vivakor Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "0.02", - "pctchange": "1.266%", - "volume": "17847", - "marketCap": "46841179.00", + "lastsale": "$1.64", + "netchange": "0.04", + "pctchange": "2.50%", + "volume": "27434", + "marketCap": "48012209.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -52054,11 +51844,11 @@ { "symbol": "VKTX", "name": "Viking Therapeutics Inc. Common Stock", - "lastsale": "$72.54", - "netchange": "0.79", - "pctchange": "1.101%", - "volume": "3414978", - "marketCap": "8083595295.00", + "lastsale": "$72.88", + "netchange": "0.34", + "pctchange": "0.469%", + "volume": "3151427", + "marketCap": "8121483666.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52068,11 +51858,11 @@ { "symbol": "VLCN", "name": "Volcon Inc. Common stock", - "lastsale": "$0.7995", - "netchange": "-0.0258", - "pctchange": "-3.126%", - "volume": "84602", - "marketCap": "3727095.00", + "lastsale": "$0.7796", + "netchange": "-0.0199", + "pctchange": "-2.489%", + "volume": "86224", + "marketCap": "3634325.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -52082,11 +51872,11 @@ { "symbol": "VLGEA", "name": "Village Super Market Inc. Class A Common Stock", - "lastsale": "$28.54", - "netchange": "0.18", - "pctchange": "0.635%", - "volume": "31244", - "marketCap": "421334850.00", + "lastsale": "$28.71", + "netchange": "0.17", + "pctchange": "0.596%", + "volume": "26124", + "marketCap": "423844553.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -52096,11 +51886,11 @@ { "symbol": "VLY", "name": "Valley National Bancorp Common Stock", - "lastsale": "$9.47", - "netchange": "-0.22", - "pctchange": "-2.27%", - "volume": "6676167", - "marketCap": "4822333382.00", + "lastsale": "$9.42", + "netchange": "-0.05", + "pctchange": "-0.528%", + "volume": "3855882", + "marketCap": "4796872276.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52110,10 +51900,10 @@ { "symbol": "VLYPN", "name": "Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$26.48", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12257", + "lastsale": "$26.38", + "netchange": "-0.10", + "pctchange": "-0.378%", + "volume": "3415", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -52124,11 +51914,11 @@ { "symbol": "VLYPO", "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$24.60", - "netchange": "-0.40", - "pctchange": "-1.60%", - "volume": "25245", - "marketCap": "12526863906.00", + "lastsale": "$24.91", + "netchange": "0.31", + "pctchange": "1.26%", + "volume": "5658", + "marketCap": "12684722760.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52138,11 +51928,11 @@ { "symbol": "VLYPP", "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$24.37", - "netchange": "-0.4199", - "pctchange": "-1.694%", - "volume": "42073", - "marketCap": "12409742821.00", + "lastsale": "$24.4938", + "netchange": "0.1238", + "pctchange": "0.508%", + "volume": "4262", + "marketCap": "12472784518.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52152,11 +51942,11 @@ { "symbol": "VMAR", "name": "Vision Marine Technologies Inc. Common Shares", - "lastsale": "$3.36", - "netchange": "-0.09", - "pctchange": "-2.609%", - "volume": "47902", - "marketCap": "1851370.00", + "lastsale": "$3.22", + "netchange": "-0.14", + "pctchange": "-4.167%", + "volume": "47402", + "marketCap": "1774230.00", "country": "Canada", "ipoyear": "2020", "industry": "Marine Transportation", @@ -52166,10 +51956,10 @@ { "symbol": "VMCA", "name": "Valuence Merger Corp. I Class A Ordinary Shares", - "lastsale": "$11.505", - "netchange": "0.0049", - "pctchange": "0.043%", - "volume": "1407", + "lastsale": "$11.53", + "netchange": "0.025", + "pctchange": "0.217%", + "volume": "1587", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -52194,11 +51984,11 @@ { "symbol": "VMD", "name": "Viemed Healthcare Inc. Common Shares", - "lastsale": "$8.55", - "netchange": "-0.33", - "pctchange": "-3.716%", - "volume": "170263", - "marketCap": "331960581.00", + "lastsale": "$8.61", + "netchange": "0.06", + "pctchange": "0.702%", + "volume": "66642", + "marketCap": "334290129.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -52208,11 +51998,11 @@ { "symbol": "VMEO", "name": "Vimeo Inc. Common Stock", - "lastsale": "$4.77", - "netchange": "-0.11", - "pctchange": "-2.254%", - "volume": "569113", - "marketCap": "790853340.00", + "lastsale": "$4.86", + "netchange": "0.09", + "pctchange": "1.887%", + "volume": "709068", + "marketCap": "805775102.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -52222,11 +52012,11 @@ { "symbol": "VNDA", "name": "Vanda Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "0.09", - "pctchange": "1.974%", - "volume": "468963", - "marketCap": "271047607.00", + "lastsale": "$4.66", + "netchange": "0.01", + "pctchange": "0.215%", + "volume": "361206", + "marketCap": "271630505.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52236,11 +52026,11 @@ { "symbol": "VNET", "name": "VNET Group Inc. American Depositary Shares", - "lastsale": "$3.28", - "netchange": "-0.19", - "pctchange": "-5.476%", - "volume": "1569417", - "marketCap": "844234283.00", + "lastsale": "$3.40", + "netchange": "0.12", + "pctchange": "3.659%", + "volume": "1800353", + "marketCap": "875120903.00", "country": "China", "ipoyear": "2011", "industry": "Computer Software: Programming Data Processing", @@ -52250,11 +52040,11 @@ { "symbol": "VNOM", "name": "Viper Energy Inc. Class A Common Stock", - "lastsale": "$51.90", - "netchange": "0.01", - "pctchange": "0.019%", - "volume": "672955", - "marketCap": "9492199430.00", + "lastsale": "$52.16", + "netchange": "0.26", + "pctchange": "0.501%", + "volume": "851095", + "marketCap": "9539751875.00", "country": "United States", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -52264,11 +52054,11 @@ { "symbol": "VOD", "name": "Vodafone Group Plc American Depositary Shares", - "lastsale": "$9.27", - "netchange": "-0.12", - "pctchange": "-1.278%", - "volume": "4796256", - "marketCap": "24240327533.00", + "lastsale": "$9.35", + "netchange": "0.08", + "pctchange": "0.863%", + "volume": "3889325", + "marketCap": "24449521298.00", "country": "United Kingdom", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -52278,11 +52068,11 @@ { "symbol": "VOR", "name": "Vor Biopharma Inc. Common Stock", - "lastsale": "$0.8398", - "netchange": "0.0414", - "pctchange": "5.185%", - "volume": "2451243", - "marketCap": "57441334.00", + "lastsale": "$0.8048", + "netchange": "-0.035", + "pctchange": "-4.168%", + "volume": "444548", + "marketCap": "55047375.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52292,11 +52082,11 @@ { "symbol": "VOXR", "name": "Vox Royalty Corp. Common Stock", - "lastsale": "$2.96", - "netchange": "-0.10", - "pctchange": "-3.268%", - "volume": "196011", - "marketCap": "149117202.00", + "lastsale": "$2.91", + "netchange": "-0.05", + "pctchange": "-1.689%", + "volume": "138232", + "marketCap": "146598330.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -52306,11 +52096,11 @@ { "symbol": "VOXX", "name": "VOXX International Corporation Class A Common Stock", - "lastsale": "$7.75", + "lastsale": "$7.73", "netchange": "-0.02", - "pctchange": "-0.257%", - "volume": "86952", - "marketCap": "174415075.00", + "pctchange": "-0.258%", + "volume": "90498", + "marketCap": "173964972.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -52320,11 +52110,11 @@ { "symbol": "VRA", "name": "Vera Bradley Inc. Common Stock", - "lastsale": "$5.01", - "netchange": "-0.20", - "pctchange": "-3.839%", - "volume": "180381", - "marketCap": "141411108.00", + "lastsale": "$5.04", + "netchange": "0.03", + "pctchange": "0.599%", + "volume": "131223", + "marketCap": "142257881.00", "country": "United States", "ipoyear": "2010", "industry": "Apparel", @@ -52334,11 +52124,11 @@ { "symbol": "VRAR", "name": "The Glimpse Group Inc. Common Stock", - "lastsale": "$0.719", - "netchange": "0.037", - "pctchange": "5.425%", - "volume": "23273", - "marketCap": "13061510.00", + "lastsale": "$0.6961", + "netchange": "-0.0229", + "pctchange": "-3.185%", + "volume": "14696", + "marketCap": "12645504.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -52348,11 +52138,11 @@ { "symbol": "VRAX", "name": "Virax Biolabs Group Limited Ordinary Shares", - "lastsale": "$2.07", - "netchange": "-0.17", - "pctchange": "-7.589%", - "volume": "284022", - "marketCap": "8983800.00", + "lastsale": "$2.04", + "netchange": "-0.03", + "pctchange": "-1.449%", + "volume": "173999", + "marketCap": "8853600.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -52362,11 +52152,11 @@ { "symbol": "VRCA", "name": "Verrica Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.20", - "pctchange": "-12.50%", - "volume": "265471", - "marketCap": "59735974.00", + "lastsale": "$1.53", + "netchange": "0.13", + "pctchange": "9.286%", + "volume": "485084", + "marketCap": "65282886.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52376,11 +52166,11 @@ { "symbol": "VRDN", "name": "Viridian Therapeutics Inc. Common Stock", - "lastsale": "$21.57", - "netchange": "-0.60", - "pctchange": "-2.706%", - "volume": "709690", - "marketCap": "1378105574.00", + "lastsale": "$22.28", + "netchange": "0.71", + "pctchange": "3.292%", + "volume": "1234708", + "marketCap": "1423467418.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -52390,11 +52180,11 @@ { "symbol": "VREX", "name": "Varex Imaging Corporation Common Stock", - "lastsale": "$13.13", - "netchange": "-0.22", - "pctchange": "-1.648%", - "volume": "651977", - "marketCap": "537017000.00", + "lastsale": "$13.20", + "netchange": "0.07", + "pctchange": "0.533%", + "volume": "487120", + "marketCap": "539880000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -52404,11 +52194,11 @@ { "symbol": "VRM", "name": "Vroom Inc. Common Stock", - "lastsale": "$8.875", - "netchange": "-0.205", - "pctchange": "-2.258%", - "volume": "22586", - "marketCap": "16156600.00", + "lastsale": "$8.82", + "netchange": "-0.055", + "pctchange": "-0.62%", + "volume": "12718", + "marketCap": "16056475.00", "country": "United States", "ipoyear": "2020", "industry": "Retail-Auto Dealers and Gas Stations", @@ -52418,11 +52208,11 @@ { "symbol": "VRME", "name": "VerifyMe Inc. Common Stock", - "lastsale": "$1.31", - "netchange": "0.07", - "pctchange": "5.645%", - "volume": "19693", - "marketCap": "13603954.00", + "lastsale": "$1.3145", + "netchange": "0.0045", + "pctchange": "0.344%", + "volume": "20731", + "marketCap": "13650686.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -52435,7 +52225,7 @@ "lastsale": "$0.055", "netchange": "0.00", "pctchange": "0.00%", - "volume": "68", + "volume": "31", "marketCap": "571158.00", "country": "United States", "ipoyear": "", @@ -52446,11 +52236,11 @@ { "symbol": "VRNA", "name": "Verona Pharma plc American Depositary Share", - "lastsale": "$33.93", - "netchange": "-0.26", - "pctchange": "-0.76%", - "volume": "641870", - "marketCap": "2756308843.00", + "lastsale": "$34.98", + "netchange": "1.05", + "pctchange": "3.095%", + "volume": "890096", + "marketCap": "2841605757.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52460,11 +52250,11 @@ { "symbol": "VRNS", "name": "Varonis Systems Inc. Common Stock", - "lastsale": "$50.37", - "netchange": "-2.11", - "pctchange": "-4.021%", - "volume": "3119129", - "marketCap": "5650487308.00", + "lastsale": "$51.23", + "netchange": "0.86", + "pctchange": "1.707%", + "volume": "3431554", + "marketCap": "5746961779.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -52474,11 +52264,11 @@ { "symbol": "VRNT", "name": "Verint Systems Inc. Common Stock", - "lastsale": "$21.30", - "netchange": "-0.64", - "pctchange": "-2.917%", - "volume": "457844", - "marketCap": "1320717938.00", + "lastsale": "$21.46", + "netchange": "0.16", + "pctchange": "0.751%", + "volume": "399258", + "marketCap": "1330638824.00", "country": "United States", "ipoyear": "2010", "industry": "EDP Services", @@ -52488,11 +52278,11 @@ { "symbol": "VRPX", "name": "Virpax Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.733", - "netchange": "0.014", - "pctchange": "1.947%", - "volume": "85557", - "marketCap": "3582597.00", + "lastsale": "$0.7269", + "netchange": "-0.0061", + "pctchange": "-0.832%", + "volume": "31881", + "marketCap": "3552783.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52502,11 +52292,11 @@ { "symbol": "VRRM", "name": "Verra Mobility Corporation Class A Common Stock", - "lastsale": "$25.97", - "netchange": "-0.35", - "pctchange": "-1.33%", - "volume": "996177", - "marketCap": "4276181427.00", + "lastsale": "$23.12", + "netchange": "-2.85", + "pctchange": "-10.974%", + "volume": "4323863", + "marketCap": "3806904682.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -52516,11 +52306,11 @@ { "symbol": "VRSK", "name": "Verisk Analytics Inc. Common Stock", - "lastsale": "$274.72", - "netchange": "-0.91", - "pctchange": "-0.33%", - "volume": "1204775", - "marketCap": "39126670732.00", + "lastsale": "$275.48", + "netchange": "0.76", + "pctchange": "0.277%", + "volume": "1047077", + "marketCap": "38900705454.00", "country": "United States", "ipoyear": "2009", "industry": "EDP Services", @@ -52530,11 +52320,11 @@ { "symbol": "VRSN", "name": "VeriSign Inc. Common Stock", - "lastsale": "$176.84", - "netchange": "-0.55", - "pctchange": "-0.31%", - "volume": "716506", - "marketCap": "16994324000.00", + "lastsale": "$176.68", + "netchange": "-0.16", + "pctchange": "-0.09%", + "volume": "850269", + "marketCap": "16978948000.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -52544,11 +52334,11 @@ { "symbol": "VRTX", "name": "Vertex Pharmaceuticals Incorporated Common Stock", - "lastsale": "$475.98", - "netchange": "0.90", - "pctchange": "0.189%", - "volume": "1375129", - "marketCap": "122851486584.00", + "lastsale": "$471.12", + "netchange": "-4.86", + "pctchange": "-1.021%", + "volume": "1352700", + "marketCap": "121597109877.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52558,11 +52348,11 @@ { "symbol": "VS", "name": "Versus Systems Inc. Common Shares", - "lastsale": "$1.96", - "netchange": "-0.05", - "pctchange": "-2.488%", - "volume": "40747", - "marketCap": "4911789.00", + "lastsale": "$1.95", + "netchange": "-0.01", + "pctchange": "-0.51%", + "volume": "134927", + "marketCap": "4886729.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -52572,11 +52362,11 @@ { "symbol": "VSAT", "name": "ViaSat Inc. Common Stock", - "lastsale": "$9.60", - "netchange": "-0.62", - "pctchange": "-6.067%", - "volume": "2234367", - "marketCap": "1226680032.00", + "lastsale": "$9.50", + "netchange": "-0.10", + "pctchange": "-1.042%", + "volume": "1942812", + "marketCap": "1213902115.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52586,11 +52376,11 @@ { "symbol": "VSEC", "name": "VSE Corporation Common Stock", - "lastsale": "$102.62", - "netchange": "-3.66", - "pctchange": "-3.444%", - "volume": "212555", - "marketCap": "1890261221.00", + "lastsale": "$103.33", + "netchange": "0.71", + "pctchange": "0.692%", + "volume": "204386", + "marketCap": "1903339427.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -52600,25 +52390,39 @@ { "symbol": "VSEE", "name": "VSee Health Inc. Common Stock", - "lastsale": "$1.62", - "netchange": "-0.01", - "pctchange": "-0.613%", - "volume": "53064", - "marketCap": "24724890.00", + "lastsale": "$1.50", + "netchange": "-0.12", + "pctchange": "-7.407%", + "volume": "65881", + "marketCap": "22893417.00", "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": "$0.065", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", + "marketCap": "992048.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Medical/Nursing Services", + "sector": "Health Care", + "url": "/market-activity/stocks/vseew" + }, { "symbol": "VSME", "name": "VS Media Holdings Limited Class A Ordinary Shares", - "lastsale": "$1.10", - "netchange": "-0.14", - "pctchange": "-11.29%", - "volume": "576122", - "marketCap": "3578457.00", + "lastsale": "$1.20", + "netchange": "0.10", + "pctchange": "9.091%", + "volume": "5366822", + "marketCap": "3903772.00", "country": "China", "ipoyear": "2023", "industry": "Publishing", @@ -52628,11 +52432,11 @@ { "symbol": "VSSYW", "name": "Versus Systems Inc. Class A Warrants", - "lastsale": "$0.061", - "netchange": "0.0006", - "pctchange": "0.993%", - "volume": "29304", - "marketCap": "152867.00", + "lastsale": "$0.069", + "netchange": "0.008", + "pctchange": "13.115%", + "volume": "2592", + "marketCap": "172915.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -52642,11 +52446,11 @@ { "symbol": "VSTA", "name": "Vasta Platform Limited Class A Ordinary Shares", - "lastsale": "$2.60", - "netchange": "-0.02", - "pctchange": "-0.763%", - "volume": "6091", - "marketCap": "210605811.00", + "lastsale": "$2.70", + "netchange": "0.10", + "pctchange": "3.846%", + "volume": "13470", + "marketCap": "218706035.00", "country": "Brazil", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -52656,11 +52460,11 @@ { "symbol": "VSTE", "name": "Vast Renewables Limited Ordinary Shares", - "lastsale": "$2.00", - "netchange": "-0.27", - "pctchange": "-11.894%", - "volume": "1517637", - "marketCap": "59947008.00", + "lastsale": "$4.80", + "netchange": "2.80", + "pctchange": "140.00%", + "volume": "68347174", + "marketCap": "143872819.00", "country": "Australia", "ipoyear": "", "industry": "Building Products", @@ -52670,11 +52474,11 @@ { "symbol": "VSTEW", "name": "Vast Renewables Limited Warrants", - "lastsale": "$0.06", - "netchange": "-0.0086", - "pctchange": "-12.536%", - "volume": "99259", - "marketCap": "1798410.00", + "lastsale": "$0.1145", + "netchange": "0.0545", + "pctchange": "90.833%", + "volume": "2021335", + "marketCap": "3431966.00", "country": "Australia", "ipoyear": "", "industry": "Building Products", @@ -52684,11 +52488,11 @@ { "symbol": "VSTM", "name": "Verastem Inc. Common Stock", - "lastsale": "$3.76", - "netchange": "0.02", - "pctchange": "0.535%", - "volume": "764640", - "marketCap": "151316481.00", + "lastsale": "$3.92", + "netchange": "0.16", + "pctchange": "4.255%", + "volume": "721149", + "marketCap": "157755480.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52698,11 +52502,11 @@ { "symbol": "VTGN", "name": "Vistagen Therapeutics Inc. Common Stock", - "lastsale": "$3.08", - "netchange": "-0.01", - "pctchange": "-0.324%", - "volume": "196816", - "marketCap": "83329730.00", + "lastsale": "$3.11", + "netchange": "0.03", + "pctchange": "0.974%", + "volume": "133681", + "marketCap": "84141383.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52712,11 +52516,11 @@ { "symbol": "VTRS", "name": "Viatris Inc. Common Stock", - "lastsale": "$11.60", - "netchange": "-0.29", - "pctchange": "-2.439%", - "volume": "8053319", - "marketCap": "13844837371.00", + "lastsale": "$11.62", + "netchange": "0.02", + "pctchange": "0.172%", + "volume": "5348554", + "marketCap": "13868707780.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52726,11 +52530,11 @@ { "symbol": "VTSI", "name": "VirTra Inc. Common Stock", - "lastsale": "$6.10", - "netchange": "-0.28", - "pctchange": "-4.389%", - "volume": "72192", - "marketCap": "68126465.00", + "lastsale": "$6.16", + "netchange": "0.06", + "pctchange": "0.984%", + "volume": "53274", + "marketCap": "68796562.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -52740,11 +52544,11 @@ { "symbol": "VTVT", "name": "vTv Therapeutics Inc. Class A Common Stock", - "lastsale": "$13.7153", - "netchange": "-0.5747", - "pctchange": "-4.022%", - "volume": "1864", - "marketCap": "41285878.00", + "lastsale": "$14.03", + "netchange": "0.3147", + "pctchange": "2.295%", + "volume": "2297", + "marketCap": "42233190.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52754,11 +52558,11 @@ { "symbol": "VTYX", "name": "Ventyx Biosciences Inc. Common Stock", - "lastsale": "$2.16", - "netchange": "-0.05", - "pctchange": "-2.262%", - "volume": "706228", - "marketCap": "152645323.00", + "lastsale": "$2.15", + "netchange": "-0.01", + "pctchange": "-0.463%", + "volume": "607457", + "marketCap": "151938632.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52768,11 +52572,11 @@ { "symbol": "VUZI", "name": "Vuzix Corporation Common Stock", - "lastsale": "$1.17", - "netchange": "-0.06", - "pctchange": "-4.878%", - "volume": "1059277", - "marketCap": "77179554.00", + "lastsale": "$1.22", + "netchange": "0.05", + "pctchange": "4.274%", + "volume": "329765", + "marketCap": "80477826.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52782,11 +52586,11 @@ { "symbol": "VVOS", "name": "Vivos Therapeutics Inc. Common Stock", - "lastsale": "$2.52", - "netchange": "-0.18", - "pctchange": "-6.667%", - "volume": "108008", - "marketCap": "8571750.00", + "lastsale": "$2.68", + "netchange": "0.16", + "pctchange": "6.349%", + "volume": "87478", + "marketCap": "9115988.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -52796,11 +52600,11 @@ { "symbol": "VVPR", "name": "VivoPower International PLC Ordinary Shares", - "lastsale": "$0.82", - "netchange": "-0.005", - "pctchange": "-0.606%", - "volume": "41150", - "marketCap": "3640800.00", + "lastsale": "$0.8198", + "netchange": "-0.0002", + "pctchange": "-0.024%", + "volume": "248250", + "marketCap": "3639912.00", "country": "United Kingdom", "ipoyear": "", "industry": "Power Generation", @@ -52810,11 +52614,11 @@ { "symbol": "VXRT", "name": "Vaxart Inc Common Stock", - "lastsale": "$0.7653", - "netchange": "-0.0196", - "pctchange": "-2.497%", - "volume": "1120705", - "marketCap": "174059291.00", + "lastsale": "$0.7699", + "netchange": "0.0046", + "pctchange": "0.601%", + "volume": "2260804", + "marketCap": "175105512.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52824,11 +52628,11 @@ { "symbol": "VYGR", "name": "Voyager Therapeutics Inc. Common Stock", - "lastsale": "$6.83", - "netchange": "-0.01", - "pctchange": "-0.146%", - "volume": "683020", - "marketCap": "372462125.00", + "lastsale": "$7.00", + "netchange": "0.17", + "pctchange": "2.489%", + "volume": "1198791", + "marketCap": "381732778.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52838,11 +52642,11 @@ { "symbol": "VYNE", "name": "VYNE Therapeutics Inc. Common Stock", - "lastsale": "$2.72", - "netchange": "-0.01", - "pctchange": "-0.366%", - "volume": "36042", - "marketCap": "40118360.00", + "lastsale": "$2.65", + "netchange": "-0.07", + "pctchange": "-2.574%", + "volume": "43188", + "marketCap": "39085902.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52852,11 +52656,11 @@ { "symbol": "WABC", "name": "Westamerica Bancorporation Common Stock", - "lastsale": "$51.52", - "netchange": "-0.96", - "pctchange": "-1.829%", - "volume": "115150", - "marketCap": "1374851849.00", + "lastsale": "$51.50", + "netchange": "-0.02", + "pctchange": "-0.039%", + "volume": "74352", + "marketCap": "1374318134.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52866,11 +52670,11 @@ { "symbol": "WAFD", "name": "WaFd Inc. Common Stock", - "lastsale": "$33.98", - "netchange": "-0.44", - "pctchange": "-1.278%", - "volume": "344230", - "marketCap": "2759832324.00", + "lastsale": "$33.57", + "netchange": "-0.41", + "pctchange": "-1.207%", + "volume": "410254", + "marketCap": "2726532405.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52880,11 +52684,11 @@ { "symbol": "WAFDP", "name": "WaFd Inc. Depositary Shares", - "lastsale": "$18.34", - "netchange": "-0.21", - "pctchange": "-1.132%", - "volume": "21489", - "marketCap": "1489562237.00", + "lastsale": "$18.15", + "netchange": "-0.19", + "pctchange": "-1.036%", + "volume": "18473", + "marketCap": "1474130567.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52894,11 +52698,11 @@ { "symbol": "WAFU", "name": "Wah Fu Education Group Limited Ordinary Shares", - "lastsale": "$1.68", - "netchange": "0.01", - "pctchange": "0.599%", - "volume": "24676", - "marketCap": "7409739.00", + "lastsale": "$1.6925", + "netchange": "0.0125", + "pctchange": "0.744%", + "volume": "13071", + "marketCap": "7464871.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -52908,11 +52712,11 @@ { "symbol": "WAI", "name": "Top KingWin Ltd Class A Ordinary Shares", - "lastsale": "$0.4752", - "netchange": "-0.0138", - "pctchange": "-2.822%", - "volume": "23978", - "marketCap": "86946104.00", + "lastsale": "$0.4848", + "netchange": "0.0096", + "pctchange": "2.02%", + "volume": "18533", + "marketCap": "88702591.00", "country": "China", "ipoyear": "2023", "industry": "Business Services", @@ -52922,11 +52726,11 @@ { "symbol": "WALD", "name": "Waldencast plc Class A Ordinary Share", - "lastsale": "$3.45", - "netchange": "-0.34", - "pctchange": "-8.971%", - "volume": "55371", - "marketCap": "421552540.00", + "lastsale": "$3.27", + "netchange": "-0.18", + "pctchange": "-5.217%", + "volume": "46878", + "marketCap": "399558494.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -52936,11 +52740,11 @@ { "symbol": "WALDW", "name": "Waldencast plc Warrant ", - "lastsale": "$0.14", - "netchange": "0.015", - "pctchange": "12.00%", - "volume": "1881", - "marketCap": "17106480.00", + "lastsale": "$0.1498", + "netchange": "0.0098", + "pctchange": "7.00%", + "volume": "200", + "marketCap": "18303933.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -52950,11 +52754,11 @@ { "symbol": "WASH", "name": "Washington Trust Bancorp Inc. Common Stock", - "lastsale": "$34.13", - "netchange": "-1.13", - "pctchange": "-3.205%", - "volume": "137665", - "marketCap": "582203567.00", + "lastsale": "$34.15", + "netchange": "0.02", + "pctchange": "0.059%", + "volume": "83736", + "marketCap": "582544736.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52964,11 +52768,11 @@ { "symbol": "WATT", "name": "Energous Corporation Common Stock", - "lastsale": "$0.5749", - "netchange": "-0.0191", - "pctchange": "-3.215%", - "volume": "79357", - "marketCap": "3906370.00", + "lastsale": "$0.58", + "netchange": "0.0051", + "pctchange": "0.887%", + "volume": "97910", + "marketCap": "3941024.00", "country": "United States", "ipoyear": "2014", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52978,11 +52782,11 @@ { "symbol": "WAVE", "name": "Eco Wave Power Global AB (publ) American Depositary Shares", - "lastsale": "$8.95", - "netchange": "-1.03", - "pctchange": "-10.321%", - "volume": "95311", - "marketCap": "49666736.00", + "lastsale": "$8.40", + "netchange": "-0.55", + "pctchange": "-6.145%", + "volume": "53766", + "marketCap": "46614590.00", "country": "Israel", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -52992,10 +52796,10 @@ { "symbol": "WAVS", "name": "Western Acquisition Ventures Corp. Common Stock", - "lastsale": "$11.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "201", + "lastsale": "$11.12", + "netchange": "-0.48", + "pctchange": "-4.138%", + "volume": "9094", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -53003,28 +52807,14 @@ "sector": "Technology", "url": "/market-activity/stocks/wavs" }, - { - "symbol": "WAVSW", - "name": "Western Acquisition Ventures Corp. Warrant", - "lastsale": "$0.0212", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100", - "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": "$28.53", - "netchange": "-0.04", - "pctchange": "-0.14%", - "volume": "503272", - "marketCap": "4754799358.00", + "lastsale": "$28.77", + "netchange": "0.24", + "pctchange": "0.841%", + "volume": "659376", + "marketCap": "4794797670.00", "country": "United States", "ipoyear": "2024", "industry": "EDP Services", @@ -53034,11 +52824,11 @@ { "symbol": "WB", "name": "Weibo Corporation American Depositary Share", - "lastsale": "$9.05", - "netchange": "-0.11", - "pctchange": "-1.201%", - "volume": "1366547", - "marketCap": "2195629025.00", + "lastsale": "$8.96", + "netchange": "-0.09", + "pctchange": "-0.994%", + "volume": "771269", + "marketCap": "2173794040.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -53049,9 +52839,9 @@ "symbol": "WBA", "name": "Walgreens Boots Alliance Inc. Common Stock", "lastsale": "$9.46", - "netchange": "0.22", - "pctchange": "2.381%", - "volume": "17043669", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12188509", "marketCap": "8179278050.00", "country": "United States", "ipoyear": "", @@ -53062,11 +52852,11 @@ { "symbol": "WBD", "name": "Warner Bros. Discovery Inc. Series A Common Stock ", - "lastsale": "$8.13", - "netchange": "0.36", - "pctchange": "4.633%", - "volume": "47637958", - "marketCap": "19934014845.00", + "lastsale": "$8.23", + "netchange": "0.10", + "pctchange": "1.23%", + "volume": "26741093", + "marketCap": "20179205679.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -53076,11 +52866,11 @@ { "symbol": "WBTN", "name": "WEBTOON Entertainment Inc. Common stock", - "lastsale": "$10.40", - "netchange": "-0.41", - "pctchange": "-3.793%", - "volume": "309460", - "marketCap": "1334034946.00", + "lastsale": "$10.54", + "netchange": "0.14", + "pctchange": "1.346%", + "volume": "204972", + "marketCap": "1351993109.00", "country": "United States", "ipoyear": "2024", "industry": "Publishing", @@ -53090,11 +52880,11 @@ { "symbol": "WBUY", "name": "WEBUY GLOBAL LTD. Ordinary Shares", - "lastsale": "$0.1104", - "netchange": "-0.0085", - "pctchange": "-7.149%", - "volume": "569967", - "marketCap": "5782929.00", + "lastsale": "$0.1129", + "netchange": "0.0025", + "pctchange": "2.264%", + "volume": "628205", + "marketCap": "5913883.00", "country": "Singapore", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -53104,11 +52894,11 @@ { "symbol": "WCT", "name": "Wellchange Holdings Company Limited Ordinary shares", - "lastsale": "$8.65", - "netchange": "0.52", - "pctchange": "6.396%", - "volume": "3197846", - "marketCap": "182515000.00", + "lastsale": "$8.35", + "netchange": "-0.30", + "pctchange": "-3.468%", + "volume": "829285", + "marketCap": "176185000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -53118,11 +52908,11 @@ { "symbol": "WDAY", "name": "Workday Inc. Class A Common Stock", - "lastsale": "$233.85", - "netchange": "-4.43", - "pctchange": "-1.859%", - "volume": "1415183", - "marketCap": "61970250000.00", + "lastsale": "$239.12", + "netchange": "5.27", + "pctchange": "2.254%", + "volume": "1804151", + "marketCap": "63366800000.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -53132,11 +52922,11 @@ { "symbol": "WDC", "name": "Western Digital Corporation Common Stock", - "lastsale": "$65.31", - "netchange": "-1.71", - "pctchange": "-2.551%", - "volume": "4571511", - "marketCap": "22430822886.00", + "lastsale": "$65.88", + "netchange": "0.57", + "pctchange": "0.873%", + "volume": "3824428", + "marketCap": "22626590288.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -53146,11 +52936,11 @@ { "symbol": "WDFC", "name": "WD-40 Company Common Stock", - "lastsale": "$262.07", - "netchange": "-2.33", - "pctchange": "-0.881%", - "volume": "53607", - "marketCap": "3548711098.00", + "lastsale": "$264.39", + "netchange": "2.32", + "pctchange": "0.885%", + "volume": "73800", + "marketCap": "3580126406.00", "country": "United States", "ipoyear": "1973", "industry": "Major Chemicals", @@ -53160,11 +52950,11 @@ { "symbol": "WEN", "name": "Wendy's Company (The) Common Stock", - "lastsale": "$19.11", - "netchange": "-1.20", - "pctchange": "-5.908%", - "volume": "8895196", - "marketCap": "3883968150.00", + "lastsale": "$19.66", + "netchange": "0.55", + "pctchange": "2.878%", + "volume": "4384927", + "marketCap": "3995751639.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -53174,11 +52964,11 @@ { "symbol": "WERN", "name": "Werner Enterprises Inc. Common Stock", - "lastsale": "$36.89", - "netchange": "-0.41", - "pctchange": "-1.099%", - "volume": "1492072", - "marketCap": "2280089853.00", + "lastsale": "$37.54", + "netchange": "0.65", + "pctchange": "1.762%", + "volume": "634081", + "marketCap": "2320264925.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -53188,11 +52978,11 @@ { "symbol": "WEST", "name": "Westrock Coffee Company Common Stock", - "lastsale": "$6.64", - "netchange": "0.02", - "pctchange": "0.302%", - "volume": "244291", - "marketCap": "586748646.00", + "lastsale": "$6.73", + "netchange": "0.09", + "pctchange": "1.355%", + "volume": "316941", + "marketCap": "594701565.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -53202,11 +52992,11 @@ { "symbol": "WETH", "name": "Wetouch Technology Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "-0.055", - "pctchange": "-3.134%", - "volume": "215982", - "marketCap": "20283608.00", + "lastsale": "$1.59", + "netchange": "-0.11", + "pctchange": "-6.471%", + "volume": "369467", + "marketCap": "18971139.00", "country": "China", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -53216,11 +53006,11 @@ { "symbol": "WEYS", "name": "Weyco Group Inc. Common Stock", - "lastsale": "$33.66", - "netchange": "-0.39", - "pctchange": "-1.145%", - "volume": "8503", - "marketCap": "319456322.00", + "lastsale": "$33.76", + "netchange": "0.10", + "pctchange": "0.297%", + "volume": "6691", + "marketCap": "320405391.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -53231,9 +53021,9 @@ "symbol": "WFCF", "name": "Where Food Comes From Inc. Common Stock", "lastsale": "$11.00", - "netchange": "-0.115", - "pctchange": "-1.035%", - "volume": "9166", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2751", "marketCap": "58926703.00", "country": "United States", "ipoyear": "", @@ -53244,11 +53034,11 @@ { "symbol": "WFRD", "name": "Weatherford International plc Ordinary Shares", - "lastsale": "$79.00", - "netchange": "0.45", - "pctchange": "0.573%", - "volume": "1347221", - "marketCap": "5739507684.00", + "lastsale": "$77.50", + "netchange": "-1.50", + "pctchange": "-1.899%", + "volume": "795961", + "marketCap": "5630529690.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -53258,11 +53048,11 @@ { "symbol": "WGS", "name": "GeneDx Holdings Corp. Class A Common Stock", - "lastsale": "$81.69", - "netchange": "-1.51", - "pctchange": "-1.815%", - "volume": "781817", - "marketCap": "2244138421.00", + "lastsale": "$77.74", + "netchange": "-3.95", + "pctchange": "-4.835%", + "volume": "898798", + "marketCap": "2135626403.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -53272,11 +53062,11 @@ { "symbol": "WGSWW", "name": "GeneDx Holdings Corp. Warrant", - "lastsale": "$0.2189", - "netchange": "-0.0211", - "pctchange": "-8.792%", - "volume": "137593", - "marketCap": "6013489.00", + "lastsale": "$0.1888", + "netchange": "-0.0301", + "pctchange": "-13.751%", + "volume": "334299", + "marketCap": "5186600.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -53286,11 +53076,11 @@ { "symbol": "WHF", "name": "WhiteHorse Finance Inc. Common Stock", - "lastsale": "$11.75", - "netchange": "-0.065", - "pctchange": "-0.55%", - "volume": "59419", - "marketCap": "273106284.00", + "lastsale": "$11.62", + "netchange": "-0.13", + "pctchange": "-1.106%", + "volume": "48527", + "marketCap": "270084683.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -53303,7 +53093,7 @@ "lastsale": "$25.568", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "305", "marketCap": "594279274.00", "country": "United States", "ipoyear": "", @@ -53314,11 +53104,11 @@ { "symbol": "WHLM", "name": "Wilhelmina International Inc. Common Stock", - "lastsale": "$3.35", - "netchange": "0.07", - "pctchange": "2.134%", - "volume": "4353", - "marketCap": "17277102.00", + "lastsale": "$3.32", + "netchange": "-0.03", + "pctchange": "-0.896%", + "volume": "5293", + "marketCap": "17122382.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -53328,11 +53118,11 @@ { "symbol": "WHLR", "name": "Wheeler Real Estate Investment Trust Inc. Common Stock", - "lastsale": "$8.28", - "netchange": "-0.69", - "pctchange": "-7.692%", - "volume": "123370", - "marketCap": "5172566.00", + "lastsale": "$8.15", + "netchange": "-0.13", + "pctchange": "-1.57%", + "volume": "116368", + "marketCap": "5091354.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", @@ -53342,38 +53132,24 @@ { "symbol": "WHLRD", "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock", - "lastsale": "$26.20", - "netchange": "-0.10", - "pctchange": "-0.38%", - "volume": "23919", - "marketCap": "16367297.00", + "lastsale": "$26.06", + "netchange": "-0.14", + "pctchange": "-0.534%", + "volume": "5756", + "marketCap": "16279838.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", "sector": "Real Estate", "url": "/market-activity/stocks/whlrd" }, - { - "symbol": "WHLRL", - "name": "Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031", - "lastsale": "$145.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "90894723.00", - "country": "United States", - "ipoyear": "", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", - "url": "/market-activity/stocks/whlrl" - }, { "symbol": "WHLRP", "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock", "lastsale": "$3.60", - "netchange": "-0.06", - "pctchange": "-1.639%", - "volume": "5238", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9969", "marketCap": "2248942.00", "country": "United States", "ipoyear": "", @@ -53384,11 +53160,11 @@ { "symbol": "WILC", "name": "G. Willi-Food International Ltd. Ordinary Shares", - "lastsale": "$11.733", - "netchange": "-0.317", - "pctchange": "-2.631%", - "volume": "1670", - "marketCap": "162701710.00", + "lastsale": "$11.45", + "netchange": "-0.283", + "pctchange": "-2.412%", + "volume": "3488", + "marketCap": "158777345.00", "country": "Israel", "ipoyear": "", "industry": "Food Distributors", @@ -53398,11 +53174,11 @@ { "symbol": "WIMI", "name": "WiMi Hologram Cloud Inc. American Depositary Share", - "lastsale": "$0.842", - "netchange": "-0.0358", - "pctchange": "-4.078%", - "volume": "200136", - "marketCap": "82691171.00", + "lastsale": "$0.86", + "netchange": "0.018", + "pctchange": "2.138%", + "volume": "125239", + "marketCap": "84458916.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -53412,11 +53188,11 @@ { "symbol": "WINA", "name": "Winmark Corporation Common Stock", - "lastsale": "$372.89", - "netchange": "-11.71", - "pctchange": "-3.045%", - "volume": "19918", - "marketCap": "1312722702.00", + "lastsale": "$384.68", + "netchange": "11.79", + "pctchange": "3.162%", + "volume": "17170", + "marketCap": "1354228241.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -53426,11 +53202,11 @@ { "symbol": "WING", "name": "Wingstop Inc. Common Stock", - "lastsale": "$287.69", - "netchange": "-2.30", - "pctchange": "-0.793%", - "volume": "1263829", - "marketCap": "8430583124.00", + "lastsale": "$296.94", + "netchange": "9.25", + "pctchange": "3.215%", + "volume": "784788", + "marketCap": "8674295611.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -53440,17 +53216,31 @@ { "symbol": "WINT", "name": "Windtree Therapeutics Inc. Common Stock", - "lastsale": "$0.7034", - "netchange": "-0.0398", - "pctchange": "-5.355%", - "volume": "710975", - "marketCap": "416349.00", + "lastsale": "$0.721", + "netchange": "0.0176", + "pctchange": "2.502%", + "volume": "401025", + "marketCap": "426766.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/wint" }, + { + "symbol": "WINVR", + "name": "WinVest Acquisition Corp. Right", + "lastsale": "$0.1497", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/winvr" + }, { "symbol": "WINVW", "name": "WinVest Acquisition Corp. Warrant", @@ -53468,11 +53258,11 @@ { "symbol": "WISA", "name": "WiSA Technologies Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "-0.08", - "pctchange": "-4.167%", - "volume": "123388", - "marketCap": "10341922.00", + "lastsale": "$1.85", + "netchange": "0.01", + "pctchange": "0.543%", + "volume": "128059", + "marketCap": "10398129.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -53482,11 +53272,11 @@ { "symbol": "WIX", "name": "Wix.com Ltd. Ordinary Shares", - "lastsale": "$167.12", - "netchange": "-0.76", - "pctchange": "-0.453%", - "volume": "313169", - "marketCap": "9554684076.00", + "lastsale": "$163.94", + "netchange": "-3.18", + "pctchange": "-1.903%", + "volume": "396584", + "marketCap": "9372875224.00", "country": "Israel", "ipoyear": "2013", "industry": "Computer Software: Programming Data Processing", @@ -53496,11 +53286,11 @@ { "symbol": "WKEY", "name": "WISeKey International Holding Ltd American Depositary Shares", - "lastsale": "$1.97", + "lastsale": "$1.94", "netchange": "-0.03", - "pctchange": "-1.50%", - "volume": "12894", - "marketCap": "19069600.00", + "pctchange": "-1.523%", + "volume": "14449", + "marketCap": "18779200.00", "country": "Switzerland", "ipoyear": "", "industry": "EDP Services", @@ -53510,11 +53300,11 @@ { "symbol": "WKHS", "name": "Workhorse Group Inc. Common Stock", - "lastsale": "$0.7563", - "netchange": "-0.0215", - "pctchange": "-2.764%", - "volume": "825345", - "marketCap": "18425394.00", + "lastsale": "$0.7709", + "netchange": "0.0146", + "pctchange": "1.93%", + "volume": "695823", + "marketCap": "18781087.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -53524,11 +53314,11 @@ { "symbol": "WKSP", "name": "Worksport Ltd. Common Stock", - "lastsale": "$0.738", - "netchange": "0.003", - "pctchange": "0.408%", - "volume": "390878", - "marketCap": "21882376.00", + "lastsale": "$0.6991", + "netchange": "-0.0389", + "pctchange": "-5.271%", + "volume": "239941", + "marketCap": "20728955.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -53538,11 +53328,11 @@ { "symbol": "WLDN", "name": "Willdan Group Inc. Common Stock", - "lastsale": "$47.31", - "netchange": "-0.39", - "pctchange": "-0.818%", - "volume": "194282", - "marketCap": "662076058.00", + "lastsale": "$43.68", + "netchange": "-3.63", + "pctchange": "-7.673%", + "volume": "404323", + "marketCap": "611276309.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -53552,11 +53342,11 @@ { "symbol": "WLDS", "name": "Wearable Devices Ltd. Ordinary Share", - "lastsale": "$2.93", + "lastsale": "$2.85", "netchange": "-0.08", - "pctchange": "-2.658%", - "volume": "34137", - "marketCap": "3580170.00", + "pctchange": "-2.73%", + "volume": "12040", + "marketCap": "3482418.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -53566,11 +53356,11 @@ { "symbol": "WLDSW", "name": "Wearable Devices Ltd. Warrant", - "lastsale": "$0.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", - "marketCap": "244380.00", + "lastsale": "$0.1622", + "netchange": "-0.0378", + "pctchange": "-18.90%", + "volume": "211", + "marketCap": "198192.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -53580,11 +53370,11 @@ { "symbol": "WLFC", "name": "Willis Lease Finance Corporation Common Stock", - "lastsale": "$181.33", - "netchange": "-9.49", - "pctchange": "-4.973%", - "volume": "37461", - "marketCap": "1294696200.00", + "lastsale": "$184.23", + "netchange": "2.90", + "pctchange": "1.599%", + "volume": "32846", + "marketCap": "1315402200.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Specialties", @@ -53594,11 +53384,11 @@ { "symbol": "WLGS", "name": "Wang & Lee Group Inc. Ordinary Shares", - "lastsale": "$3.31", - "netchange": "-0.15", - "pctchange": "-4.335%", - "volume": "60986", - "marketCap": "49960634.00", + "lastsale": "$3.00", + "netchange": "-0.31", + "pctchange": "-9.366%", + "volume": "191763", + "marketCap": "45281541.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Engineering & Construction", @@ -53608,11 +53398,11 @@ { "symbol": "WMG", "name": "Warner Music Group Corp. Class A Common Stock", - "lastsale": "$31.96", - "netchange": "-0.01", - "pctchange": "-0.031%", - "volume": "1468866", - "marketCap": "16552686989.00", + "lastsale": "$32.21", + "netchange": "0.25", + "pctchange": "0.782%", + "volume": "951276", + "marketCap": "16682166706.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -53622,11 +53412,11 @@ { "symbol": "WMPN", "name": "William Penn Bancorporation Common Stock", - "lastsale": "$12.74", - "netchange": "0.09", - "pctchange": "0.711%", - "volume": "1647", - "marketCap": "117943850.00", + "lastsale": "$12.36", + "netchange": "-0.38", + "pctchange": "-2.983%", + "volume": "278940", + "marketCap": "114425901.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -53636,11 +53426,11 @@ { "symbol": "WNEB", "name": "Western New England Bancorp Inc. Common Stock", - "lastsale": "$8.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15917", - "marketCap": "185682271.00", + "lastsale": "$8.69", + "netchange": "-0.02", + "pctchange": "-0.23%", + "volume": "11691", + "marketCap": "185255905.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -53650,11 +53440,11 @@ { "symbol": "WNW", "name": "Meiwu Technology Company Limited Ordinary Shares", - "lastsale": "$0.7701", - "netchange": "-0.0199", - "pctchange": "-2.519%", - "volume": "46515", - "marketCap": "2251253.00", + "lastsale": "$0.78", + "netchange": "0.0099", + "pctchange": "1.286%", + "volume": "23947", + "marketCap": "2280194.00", "country": "China", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -53664,11 +53454,11 @@ { "symbol": "WOK", "name": "WORK Medical Technology Group LTD Ordinary Shares", - "lastsale": "$6.0001", - "netchange": "-0.1599", - "pctchange": "-2.596%", - "volume": "73269", - "marketCap": "87001450.00", + "lastsale": "$6.10", + "netchange": "0.0999", + "pctchange": "1.665%", + "volume": "61829", + "marketCap": "88450000.00", "country": "China", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -53678,11 +53468,11 @@ { "symbol": "WOOF", "name": "Petco Health and Wellness Company Inc. Class A Common Stock", - "lastsale": "$4.27", - "netchange": "-0.22", - "pctchange": "-4.90%", - "volume": "2702900", - "marketCap": "1332873681.00", + "lastsale": "$4.49", + "netchange": "0.22", + "pctchange": "5.152%", + "volume": "2240487", + "marketCap": "1401546329.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -53692,11 +53482,11 @@ { "symbol": "WORX", "name": "SCWorx Corp. Common Stock", - "lastsale": "$1.12", - "netchange": "-0.03", - "pctchange": "-2.609%", - "volume": "24076", - "marketCap": "1791291.00", + "lastsale": "$1.11", + "netchange": "-0.01", + "pctchange": "-0.893%", + "volume": "28519", + "marketCap": "1775297.00", "country": "United States", "ipoyear": "2016", "industry": "Services-Misc. Amusement & Recreation", @@ -53709,7 +53499,7 @@ "lastsale": "$4.12", "netchange": "0.00", "pctchange": "0.00%", - "volume": "45252", + "volume": "39693", "marketCap": "71131240.00", "country": "Canada", "ipoyear": "2008", @@ -53720,11 +53510,11 @@ { "symbol": "WRAP", "name": "Wrap Technologies Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "0.08", - "pctchange": "4.706%", - "volume": "144682", - "marketCap": "81656400.00", + "lastsale": "$1.61", + "netchange": "-0.17", + "pctchange": "-9.551%", + "volume": "174707", + "marketCap": "73857755.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -53734,11 +53524,11 @@ { "symbol": "WRD", "name": "WeRide Inc. American Depositary Shares", - "lastsale": "$14.77", - "netchange": "-0.48", - "pctchange": "-3.148%", - "volume": "92135", - "marketCap": "4008245823.00", + "lastsale": "$14.52", + "netchange": "-0.25", + "pctchange": "-1.693%", + "volume": "330621", + "marketCap": "3940401445.00", "country": "China", "ipoyear": "2024", "industry": "EDP Services", @@ -53748,11 +53538,11 @@ { "symbol": "WRLD", "name": "World Acceptance Corporation Common Stock", - "lastsale": "$114.10", - "netchange": "-3.80", - "pctchange": "-3.223%", - "volume": "20534", - "marketCap": "668009632.00", + "lastsale": "$114.62", + "netchange": "0.52", + "pctchange": "0.456%", + "volume": "22871", + "marketCap": "671054023.00", "country": "United States", "ipoyear": "1991", "industry": "Finance: Consumer Services", @@ -53762,11 +53552,11 @@ { "symbol": "WSBC", "name": "WesBanco Inc. Common Stock", - "lastsale": "$31.45", - "netchange": "-0.06", - "pctchange": "-0.19%", - "volume": "405396", - "marketCap": "1874033480.00", + "lastsale": "$31.55", + "netchange": "0.10", + "pctchange": "0.318%", + "volume": "443262", + "marketCap": "1879992251.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53776,11 +53566,11 @@ { "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": "$25.48", - "netchange": "0.06", - "pctchange": "0.236%", - "volume": "6951", - "marketCap": "1518294851.00", + "lastsale": "$25.01", + "netchange": "-0.0481", + "pctchange": "-0.192%", + "volume": "7427", + "marketCap": "1490288627.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53790,11 +53580,11 @@ { "symbol": "WSBF", "name": "Waterstone Financial Inc. Common Stock (MD)", - "lastsale": "$14.74", - "netchange": "-0.22", - "pctchange": "-1.471%", - "volume": "33449", - "marketCap": "286801545.00", + "lastsale": "$14.73", + "netchange": "-0.01", + "pctchange": "-0.068%", + "volume": "23664", + "marketCap": "286606972.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -53804,11 +53594,11 @@ { "symbol": "WSC", "name": "WillScot Holdings Corporation Class A Common Stock", - "lastsale": "$33.14", - "netchange": "-5.74", - "pctchange": "-14.763%", - "volume": "15479477", - "marketCap": "6246586769.00", + "lastsale": "$36.54", + "netchange": "3.40", + "pctchange": "10.26%", + "volume": "8952807", + "marketCap": "6751113117.00", "country": "United States", "ipoyear": "2015", "industry": "Misc Corporate Leasing Services", @@ -53818,11 +53608,11 @@ { "symbol": "WSFS", "name": "WSFS Financial Corporation Common Stock", - "lastsale": "$49.17", - "netchange": "-0.83", - "pctchange": "-1.66%", - "volume": "187369", - "marketCap": "2914279348.00", + "lastsale": "$49.64", + "netchange": "0.47", + "pctchange": "0.956%", + "volume": "212035", + "marketCap": "2942135994.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53832,11 +53622,11 @@ { "symbol": "WTBA", "name": "West Bancorporation Common Stock", - "lastsale": "$21.57", - "netchange": "-0.67", - "pctchange": "-3.013%", - "volume": "29375", - "marketCap": "363079872.00", + "lastsale": "$21.32", + "netchange": "-0.25", + "pctchange": "-1.159%", + "volume": "14417", + "marketCap": "358871714.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53846,11 +53636,11 @@ { "symbol": "WTFC", "name": "Wintrust Financial Corporation Common Stock", - "lastsale": "$115.89", - "netchange": "-1.67", - "pctchange": "-1.421%", - "volume": "342473", - "marketCap": "7706729734.00", + "lastsale": "$114.39", + "netchange": "-1.50", + "pctchange": "-1.294%", + "volume": "383459", + "marketCap": "7606979155.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53861,9 +53651,9 @@ "symbol": "WTFCM", "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D", "lastsale": "$25.15", - "netchange": "0.13", - "pctchange": "0.52%", - "volume": "10968", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5829", "marketCap": "1672484708.00", "country": "United States", "ipoyear": "", @@ -53874,25 +53664,39 @@ { "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": "$25.15", - "netchange": "-0.09", - "pctchange": "-0.357%", - "volume": "43127", - "marketCap": "1672484708.00", + "lastsale": "$25.1914", + "netchange": "0.0414", + "pctchange": "0.165%", + "volume": "19033", + "marketCap": "1675237824.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", "sector": "Finance", "url": "/market-activity/stocks/wtfcp" }, + { + "symbol": "WTMA", + "name": "Welsbach Technology Metals Acquisition Corp. Common Stock", + "lastsale": "$11.05", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Industrial Machinery/Components", + "sector": "Miscellaneous", + "url": "/market-activity/stocks/wtma" + }, { "symbol": "WTO", "name": "UTime Limited Ordinary Shares", - "lastsale": "$0.436", - "netchange": "-0.0029", - "pctchange": "-0.661%", - "volume": "544687", - "marketCap": "7864236.00", + "lastsale": "$0.42", + "netchange": "-0.016", + "pctchange": "-3.67%", + "volume": "376138", + "marketCap": "7575640.00", "country": "China", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -53902,11 +53706,11 @@ { "symbol": "WTW", "name": "Willis Towers Watson Public Limited Company Ordinary Shares", - "lastsale": "$302.19", - "netchange": "8.65", - "pctchange": "2.947%", - "volume": "1080765", - "marketCap": "30689181954.00", + "lastsale": "$299.30", + "netchange": "-2.89", + "pctchange": "-0.956%", + "volume": "710112", + "marketCap": "30395685360.00", "country": "United Kingdom", "ipoyear": "2001", "industry": "Specialty Insurers", @@ -53916,11 +53720,11 @@ { "symbol": "WULF", "name": "TeraWulf Inc. Common Stock", - "lastsale": "$6.52", - "netchange": "-0.37", - "pctchange": "-5.37%", - "volume": "23430537", - "marketCap": "2494536385.00", + "lastsale": "$6.20", + "netchange": "-0.32", + "pctchange": "-4.908%", + "volume": "21385917", + "marketCap": "2372105151.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -53930,11 +53734,11 @@ { "symbol": "WVE", "name": "Wave Life Sciences Ltd. Ordinary Shares", - "lastsale": "$13.71", - "netchange": "-0.61", - "pctchange": "-4.26%", - "volume": "1566556", - "marketCap": "1710156088.00", + "lastsale": "$13.83", + "netchange": "0.12", + "pctchange": "0.875%", + "volume": "642013", + "marketCap": "1725124631.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53944,11 +53748,11 @@ { "symbol": "WVVI", "name": "Willamette Valley Vineyards Inc. Common Stock", - "lastsale": "$3.48", - "netchange": "-0.04", - "pctchange": "-1.136%", - "volume": "2960", - "marketCap": "17276561.00", + "lastsale": "$3.45", + "netchange": "-0.03", + "pctchange": "-0.862%", + "volume": "24890", + "marketCap": "17127625.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -53959,9 +53763,9 @@ "symbol": "WVVIP", "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock", "lastsale": "$3.55", - "netchange": "-0.27", - "pctchange": "-7.068%", - "volume": "8459", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "270", "marketCap": "17624078.00", "country": "United States", "ipoyear": "", @@ -53972,11 +53776,11 @@ { "symbol": "WW", "name": "WW International Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "-0.02", - "pctchange": "-1.887%", - "volume": "2106897", - "marketCap": "82921224.00", + "lastsale": "$1.07", + "netchange": "0.03", + "pctchange": "2.885%", + "volume": "2924258", + "marketCap": "85313182.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -53986,11 +53790,11 @@ { "symbol": "WWD", "name": "Woodward Inc. Common Stock", - "lastsale": "$164.09", - "netchange": "-1.21", - "pctchange": "-0.732%", - "volume": "327527", - "marketCap": "9789482230.00", + "lastsale": "$161.32", + "netchange": "-2.77", + "pctchange": "-1.688%", + "volume": "458409", + "marketCap": "9624226177.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -54000,11 +53804,11 @@ { "symbol": "WYNN", "name": "Wynn Resorts Limited Common stock", - "lastsale": "$96.02", - "netchange": "-2.47", - "pctchange": "-2.508%", - "volume": "1896697", - "marketCap": "10657416025.00", + "lastsale": "$95.68", + "netchange": "-0.34", + "pctchange": "-0.354%", + "volume": "1737165", + "marketCap": "10619678871.00", "country": "United States", "ipoyear": "2002", "industry": "Hotels/Resorts", @@ -54014,11 +53818,11 @@ { "symbol": "XAIR", "name": "Beyond Air Inc. Common Stock", - "lastsale": "$0.5699", - "netchange": "0.0507", - "pctchange": "9.765%", - "volume": "1176727", - "marketCap": "26512041.00", + "lastsale": "$0.4901", + "netchange": "-0.0798", + "pctchange": "-14.002%", + "volume": "784739", + "marketCap": "22799704.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -54028,11 +53832,11 @@ { "symbol": "XBIO", "name": "Xenetic Biosciences Inc. Common Stock", - "lastsale": "$4.085", - "netchange": "-0.195", - "pctchange": "-4.556%", - "volume": "11456", - "marketCap": "6299638.00", + "lastsale": "$4.10", + "netchange": "0.015", + "pctchange": "0.367%", + "volume": "36596", + "marketCap": "6322770.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54042,11 +53846,11 @@ { "symbol": "XBIT", "name": "XBiotech Inc. Common Stock", - "lastsale": "$7.26", - "netchange": "-0.13", - "pctchange": "-1.759%", - "volume": "31271", - "marketCap": "221162513.00", + "lastsale": "$7.35", + "netchange": "0.09", + "pctchange": "1.24%", + "volume": "27407", + "marketCap": "223904197.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54056,24 +53860,38 @@ { "symbol": "XBP", "name": "XBP Europe Holdings Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "-0.03", - "pctchange": "-2.804%", - "volume": "49386", - "marketCap": "31372746.00", + "lastsale": "$1.00", + "netchange": "-0.04", + "pctchange": "-3.846%", + "volume": "18899", + "marketCap": "30166102.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/xbp" }, + { + "symbol": "XBPEW", + "name": "XBP Europe Holdings Inc. Warrant", + "lastsale": "$0.0254", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6", + "marketCap": "766219.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Business Services", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/xbpew" + }, { "symbol": "XCH", "name": "XCHG Limited American Depositary Share", - "lastsale": "$19.86", - "netchange": "0.31", - "pctchange": "1.586%", - "volume": "33703", + "lastsale": "$18.97", + "netchange": "-0.89", + "pctchange": "-4.481%", + "volume": "42747", "marketCap": "0.00", "country": "Germany", "ipoyear": "2024", @@ -54084,11 +53902,11 @@ { "symbol": "XCUR", "name": "Exicure Inc. Common Stock", - "lastsale": "$3.03", - "netchange": "0.41", - "pctchange": "15.649%", - "volume": "156138", - "marketCap": "5242630.00", + "lastsale": "$3.16", + "netchange": "0.13", + "pctchange": "4.29%", + "volume": "66081", + "marketCap": "5467562.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54098,11 +53916,11 @@ { "symbol": "XEL", "name": "Xcel Energy Inc. Common Stock", - "lastsale": "$66.81", - "netchange": "3.76", - "pctchange": "5.964%", - "volume": "6805339", - "marketCap": "37246620498.00", + "lastsale": "$66.69", + "netchange": "-0.12", + "pctchange": "-0.18%", + "volume": "6860951", + "marketCap": "37179720416.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -54112,11 +53930,11 @@ { "symbol": "XELA", "name": "Exela Technologies Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "-0.01", - "pctchange": "-0.518%", - "volume": "62137", - "marketCap": "12221497.00", + "lastsale": "$1.89", + "netchange": "-0.03", + "pctchange": "-1.563%", + "volume": "46907", + "marketCap": "12030536.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -54126,11 +53944,11 @@ { "symbol": "XELAP", "name": "Exela Technologies Inc. 6.00% Series B Cumulative Convertible Perpetual Preferred Stock", - "lastsale": "$1.15", - "netchange": "-0.22", - "pctchange": "-16.058%", - "volume": "10223", - "marketCap": "7320167.00", + "lastsale": "$1.22", + "netchange": "0.07", + "pctchange": "6.087%", + "volume": "12145", + "marketCap": "7765743.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -54140,11 +53958,11 @@ { "symbol": "XELB", "name": "Xcel Brands Inc. Common Stock", - "lastsale": "$0.7894", - "netchange": "-0.0008", - "pctchange": "-0.101%", - "volume": "31610", - "marketCap": "18556525.00", + "lastsale": "$0.7901", + "netchange": "0.0007", + "pctchange": "0.089%", + "volume": "2055", + "marketCap": "18572980.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -54154,11 +53972,11 @@ { "symbol": "XENE", "name": "Xenon Pharmaceuticals Inc. Common Shares", - "lastsale": "$41.11", - "netchange": "-0.78", - "pctchange": "-1.862%", - "volume": "332681", - "marketCap": "3114678801.00", + "lastsale": "$41.69", + "netchange": "0.58", + "pctchange": "1.411%", + "volume": "291442", + "marketCap": "3158622213.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54168,11 +53986,11 @@ { "symbol": "XERS", "name": "Xeris Biopharma Holdings Inc. Common Stock", - "lastsale": "$3.22", - "netchange": "-0.01", - "pctchange": "-0.31%", - "volume": "1704644", - "marketCap": "479776217.00", + "lastsale": "$3.23", + "netchange": "0.01", + "pctchange": "0.311%", + "volume": "685446", + "marketCap": "481266205.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54182,11 +54000,11 @@ { "symbol": "XFOR", "name": "X4 Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.5002", - "netchange": "-0.0188", - "pctchange": "-3.622%", - "volume": "1390648", - "marketCap": "84283457.00", + "lastsale": "$0.519", + "netchange": "0.0188", + "pctchange": "3.758%", + "volume": "1008567", + "marketCap": "87451248.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -54196,11 +54014,11 @@ { "symbol": "XGN", "name": "Exagen Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "-0.08", - "pctchange": "-3.187%", - "volume": "20710", - "marketCap": "42248925.00", + "lastsale": "$2.57", + "netchange": "0.14", + "pctchange": "5.761%", + "volume": "49135", + "marketCap": "44683020.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -54210,11 +54028,11 @@ { "symbol": "XHG", "name": "XChange TEC.INC American Depositary Shares", - "lastsale": "$0.1501", - "netchange": "-0.0324", - "pctchange": "-17.753%", - "volume": "1545865", - "marketCap": "709946.00", + "lastsale": "$0.1437", + "netchange": "-0.0064", + "pctchange": "-4.264%", + "volume": "1028768", + "marketCap": "679675.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -54224,11 +54042,11 @@ { "symbol": "XLO", "name": "Xilio Therapeutics Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.10", - "pctchange": "-7.299%", - "volume": "531379", - "marketCap": "55819664.00", + "lastsale": "$1.32", + "netchange": "0.05", + "pctchange": "3.937%", + "volume": "300748", + "marketCap": "58017288.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54238,11 +54056,11 @@ { "symbol": "XMTR", "name": "Xometry Inc. Class A Common Stock", - "lastsale": "$19.68", - "netchange": "0.07", - "pctchange": "0.357%", - "volume": "256954", - "marketCap": "970155218.00", + "lastsale": "$22.48", + "netchange": "2.80", + "pctchange": "14.228%", + "volume": "1169686", + "marketCap": "1108185432.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -54252,11 +54070,11 @@ { "symbol": "XNCR", "name": "Xencor Inc. Common Stock", - "lastsale": "$21.01", - "netchange": "-0.01", - "pctchange": "-0.048%", - "volume": "341783", - "marketCap": "1299122465.00", + "lastsale": "$21.26", + "netchange": "0.25", + "pctchange": "1.19%", + "volume": "368932", + "marketCap": "1314580848.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54266,11 +54084,11 @@ { "symbol": "XNET", "name": "Xunlei Limited American Depositary Shares", - "lastsale": "$2.03", - "netchange": "-0.05", - "pctchange": "-2.404%", - "volume": "25123", - "marketCap": "131351375.00", + "lastsale": "$1.91", + "netchange": "-0.12", + "pctchange": "-5.911%", + "volume": "49980", + "marketCap": "123586762.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -54280,11 +54098,11 @@ { "symbol": "XOMA", "name": "XOMA Royalty Corporation Common Stock", - "lastsale": "$30.20", - "netchange": "0.34", - "pctchange": "1.139%", - "volume": "17684", - "marketCap": "353474903.00", + "lastsale": "$30.38", + "netchange": "0.18", + "pctchange": "0.596%", + "volume": "9694", + "marketCap": "355581707.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54294,11 +54112,11 @@ { "symbol": "XOMAO", "name": "XOMA Royalty Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock", - "lastsale": "$25.60", - "netchange": "-0.0002", - "pctchange": "-0.001%", - "volume": "7500", - "marketCap": "299634355.00", + "lastsale": "$25.5817", + "netchange": "-0.0183", + "pctchange": "-0.071%", + "volume": "1620", + "marketCap": "299420163.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54308,11 +54126,11 @@ { "symbol": "XOMAP", "name": "XOMA Royalty Corporation 8.625% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$25.98", - "netchange": "-0.30", - "pctchange": "-1.142%", - "volume": "3124", - "marketCap": "304082053.00", + "lastsale": "$26.4723", + "netchange": "0.4923", + "pctchange": "1.895%", + "volume": "841", + "marketCap": "309844162.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54322,11 +54140,11 @@ { "symbol": "XOS", "name": "Xos Inc. Common Stock", - "lastsale": "$4.48", - "netchange": "-0.03", - "pctchange": "-0.665%", - "volume": "20213", - "marketCap": "35857284.00", + "lastsale": "$4.39", + "netchange": "-0.09", + "pctchange": "-2.009%", + "volume": "11371", + "marketCap": "35136937.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -54336,11 +54154,11 @@ { "symbol": "XOSWW", "name": "Xos Inc. Warrants", - "lastsale": "$0.0229", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50", - "marketCap": "183288.00", + "lastsale": "$0.0228", + "netchange": "-0.0001", + "pctchange": "-0.437%", + "volume": "50904", + "marketCap": "182488.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -54350,11 +54168,11 @@ { "symbol": "XP", "name": "XP Inc. Class A Common Stock", - "lastsale": "$17.46", - "netchange": "-0.44", - "pctchange": "-2.458%", - "volume": "2540138", - "marketCap": "9594150818.00", + "lastsale": "$16.77", + "netchange": "-0.69", + "pctchange": "-3.952%", + "volume": "3923580", + "marketCap": "9215000528.00", "country": "Brazil", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -54364,11 +54182,11 @@ { "symbol": "XPEL", "name": "XPEL Inc. Common Stock", - "lastsale": "$38.57", - "netchange": "-1.45", - "pctchange": "-3.623%", - "volume": "148450", - "marketCap": "1066109436.00", + "lastsale": "$38.94", + "netchange": "0.37", + "pctchange": "0.959%", + "volume": "162430", + "marketCap": "1076336568.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -54378,11 +54196,11 @@ { "symbol": "XPON", "name": "Expion360 Inc. Common Stock", - "lastsale": "$4.24", - "netchange": "0.49", - "pctchange": "13.067%", - "volume": "850520", - "marketCap": "2356461.00", + "lastsale": "$3.90", + "netchange": "-0.34", + "pctchange": "-8.019%", + "volume": "383778", + "marketCap": "2167499.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -54392,11 +54210,11 @@ { "symbol": "XRAY", "name": "DENTSPLY SIRONA Inc. Common Stock", - "lastsale": "$23.17", - "netchange": "-0.24", - "pctchange": "-1.025%", - "volume": "3464919", - "marketCap": "4696882291.00", + "lastsale": "$23.49", + "netchange": "0.32", + "pctchange": "1.381%", + "volume": "2328568", + "marketCap": "4761750756.00", "country": "United States", "ipoyear": "1987", "industry": "Medical/Dental Instruments", @@ -54406,11 +54224,11 @@ { "symbol": "XRTX", "name": "XORTX Therapeutics Inc. Common Stock", - "lastsale": "$1.4299", - "netchange": "-0.0501", - "pctchange": "-3.385%", - "volume": "31060", - "marketCap": "4151808.00", + "lastsale": "$1.43", + "netchange": "0.0001", + "pctchange": "0.007%", + "volume": "11749", + "marketCap": "4152098.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54420,11 +54238,11 @@ { "symbol": "XRX", "name": "Xerox Holdings Corporation Common Stock", - "lastsale": "$8.17", - "netchange": "-0.06", - "pctchange": "-0.729%", - "volume": "3262638", - "marketCap": "1015790267.00", + "lastsale": "$8.29", + "netchange": "0.12", + "pctchange": "1.469%", + "volume": "4041791", + "marketCap": "1030710075.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -54434,11 +54252,11 @@ { "symbol": "XTIA", "name": "XTI Aerospace Inc. Common Stock", - "lastsale": "$0.0577", - "netchange": "-0.0021", - "pctchange": "-3.512%", - "volume": "13545027", - "marketCap": "2041474.00", + "lastsale": "$0.057", + "netchange": "-0.0007", + "pctchange": "-1.213%", + "volume": "10996088", + "marketCap": "2016708.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -54448,11 +54266,11 @@ { "symbol": "XTKG", "name": "X3 Holdings Co. Ltd. Ordinary Shares", - "lastsale": "$0.1044", - "netchange": "-0.0154", - "pctchange": "-12.855%", - "volume": "2379622", - "marketCap": "28726704.00", + "lastsale": "$0.1138", + "netchange": "0.0094", + "pctchange": "9.004%", + "volume": "893397", + "marketCap": "31313208.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -54462,11 +54280,11 @@ { "symbol": "XTLB", "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$2.24", - "netchange": "0.46", - "pctchange": "25.843%", - "volume": "144651", - "marketCap": "12205897.00", + "lastsale": "$2.35", + "netchange": "0.11", + "pctchange": "4.911%", + "volume": "73811", + "marketCap": "12805293.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54476,11 +54294,11 @@ { "symbol": "XWEL", "name": "XWELL Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "-0.04", - "pctchange": "-2.186%", - "volume": "9574", - "marketCap": "9408283.00", + "lastsale": "$1.7217", + "netchange": "-0.0683", + "pctchange": "-3.816%", + "volume": "8887", + "marketCap": "9049297.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -54490,11 +54308,11 @@ { "symbol": "XXII", "name": "22nd Century Group Inc. Common Stock", - "lastsale": "$0.1036", - "netchange": "0.0032", - "pctchange": "3.187%", - "volume": "5423063", - "marketCap": "960633.00", + "lastsale": "$0.0998", + "netchange": "-0.0038", + "pctchange": "-3.668%", + "volume": "2811468", + "marketCap": "925397.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -54504,11 +54322,11 @@ { "symbol": "XYLO", "name": "Xylo Technologies Ltd. American Depositary Shares", - "lastsale": "$3.37", - "netchange": "-0.06", - "pctchange": "-1.749%", - "volume": "3584", - "marketCap": "2394436.00", + "lastsale": "$3.21", + "netchange": "-0.16", + "pctchange": "-4.748%", + "volume": "6984", + "marketCap": "2280753.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -54518,11 +54336,11 @@ { "symbol": "YGMZ", "name": "MingZhu Logistics Holdings Limited Ordinary Shares", - "lastsale": "$1.275", - "netchange": "-0.115", - "pctchange": "-8.273%", - "volume": "23625", - "marketCap": "5913820.00", + "lastsale": "$1.26", + "netchange": "-0.015", + "pctchange": "-1.176%", + "volume": "2630", + "marketCap": "5844245.00", "country": "China", "ipoyear": "2020", "industry": "Transportation Services", @@ -54532,11 +54350,11 @@ { "symbol": "YHGJ", "name": "Yunhong Green CTI Ltd. Common Stock", - "lastsale": "$0.701", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1738", - "marketCap": "18119579.00", + "lastsale": "$0.685", + "netchange": "-0.016", + "pctchange": "-2.282%", + "volume": "13357", + "marketCap": "17706008.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -54546,10 +54364,10 @@ { "symbol": "YHNAU", "name": "YHN Acquisition I Limited Unit", - "lastsale": "$10.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5300", + "lastsale": "$10.09", + "netchange": "0.01", + "pctchange": "0.099%", + "volume": "65012", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -54560,11 +54378,11 @@ { "symbol": "YI", "name": "111 Inc. American Depositary Shares", - "lastsale": "$0.733", - "netchange": "-0.027", - "pctchange": "-3.553%", - "volume": "182619", - "marketCap": "62791948.00", + "lastsale": "$0.731", + "netchange": "-0.002", + "pctchange": "-0.273%", + "volume": "56855", + "marketCap": "62620619.00", "country": "China", "ipoyear": "2018", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -54575,9 +54393,9 @@ "symbol": "YIBO", "name": "Planet Image International Limited Class A Ordinary Shares", "lastsale": "$2.90", - "netchange": "-0.14", - "pctchange": "-4.605%", - "volume": "1372", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36", "marketCap": "152631640.00", "country": "China", "ipoyear": "2024", @@ -54588,11 +54406,11 @@ { "symbol": "YJ", "name": "Yunji Inc. American Depository Shares", - "lastsale": "$1.95", - "netchange": "-0.05", - "pctchange": "-2.50%", - "volume": "2594", - "marketCap": "38344381.00", + "lastsale": "$2.01", + "netchange": "0.06", + "pctchange": "3.077%", + "volume": "88848", + "marketCap": "39524208.00", "country": "China", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -54602,11 +54420,11 @@ { "symbol": "YMAB", "name": "Y-mAbs Therapeutics Inc. Common Stock", - "lastsale": "$14.51", - "netchange": "-0.34", - "pctchange": "-2.29%", - "volume": "204154", - "marketCap": "646708291.00", + "lastsale": "$14.74", + "netchange": "0.23", + "pctchange": "1.585%", + "volume": "207235", + "marketCap": "656959353.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54616,11 +54434,11 @@ { "symbol": "YORW", "name": "York Water Company (The) Common Stock", - "lastsale": "$35.17", - "netchange": "-0.34", - "pctchange": "-0.957%", - "volume": "36151", - "marketCap": "505115163.00", + "lastsale": "$35.28", + "netchange": "0.11", + "pctchange": "0.313%", + "volume": "39727", + "marketCap": "506694994.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -54630,11 +54448,11 @@ { "symbol": "YOSH", "name": "Yoshiharu Global Co. Class A Common Stock", - "lastsale": "$4.76", - "netchange": "0.45", - "pctchange": "10.441%", - "volume": "560318", - "marketCap": "6391357.00", + "lastsale": "$5.77", + "netchange": "1.01", + "pctchange": "21.218%", + "volume": "87058", + "marketCap": "7747506.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -54644,10 +54462,10 @@ { "symbol": "YOTA", "name": "Yotta Acquisition Corporation Common Stock", - "lastsale": "$11.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", + "lastsale": "$11.15", + "netchange": "-0.04", + "pctchange": "-0.357%", + "volume": "11413", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -54656,41 +54474,41 @@ "url": "/market-activity/stocks/yota" }, { - "symbol": "YOTAU", - "name": "Yotta Acquisition Corporation Unit", - "lastsale": "$11.87", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "303", + "symbol": "YOTAR", + "name": "Yotta Acquisition Corporation Right", + "lastsale": "$0.0909", + "netchange": "-0.0435", + "pctchange": "-32.366%", + "volume": "114246", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", "sector": "Consumer Staples", - "url": "/market-activity/stocks/yotau" + "url": "/market-activity/stocks/yotar" }, { - "symbol": "YOTAW", - "name": "Yotta Acquisition Corporation Warrant", - "lastsale": "$0.03", - "netchange": "-0.0186", - "pctchange": "-38.272%", - "volume": "500", + "symbol": "YOTAU", + "name": "Yotta Acquisition Corporation Unit", + "lastsale": "$11.87", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "303", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", "sector": "Consumer Staples", - "url": "/market-activity/stocks/yotaw" + "url": "/market-activity/stocks/yotau" }, { "symbol": "YQ", "name": "17 Education & Technology Group Inc. American Depositary Shares", - "lastsale": "$1.82", - "netchange": "-0.16", - "pctchange": "-8.081%", - "volume": "6269", - "marketCap": "14099718.00", + "lastsale": "$1.8129", + "netchange": "-0.0071", + "pctchange": "-0.39%", + "volume": "7415", + "marketCap": "14044714.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -54700,11 +54518,11 @@ { "symbol": "YTRA", "name": "Yatra Online Inc. Ordinary Shares", - "lastsale": "$1.36", + "lastsale": "$1.35", "netchange": "-0.01", - "pctchange": "-0.73%", - "volume": "42165", - "marketCap": "83743863.00", + "pctchange": "-0.735%", + "volume": "28713", + "marketCap": "83128100.00", "country": "India", "ipoyear": "", "industry": "Transportation Services", @@ -54714,11 +54532,11 @@ { "symbol": "YXT", "name": "YXT.COM GROUP HOLDING LIMITED American Depository Shares", - "lastsale": "$2.40", - "netchange": "-0.15", - "pctchange": "-5.882%", - "volume": "19152", - "marketCap": "427560334.00", + "lastsale": "$2.3744", + "netchange": "-0.0256", + "pctchange": "-1.067%", + "volume": "18840", + "marketCap": "422999690.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -54728,11 +54546,11 @@ { "symbol": "YY", "name": "JOYY Inc. American Depositary Shares", - "lastsale": "$34.05", - "netchange": "0.23", - "pctchange": "0.68%", - "volume": "316519", - "marketCap": "2072543823.00", + "lastsale": "$33.10", + "netchange": "-0.95", + "pctchange": "-2.79%", + "volume": "281705", + "marketCap": "2014719546.00", "country": "China", "ipoyear": "2012", "industry": "EDP Services", @@ -54742,11 +54560,11 @@ { "symbol": "YYAI", "name": "Connexa Sports Technologies Inc. Common Stock", - "lastsale": "$3.74", - "netchange": "-0.51", - "pctchange": "-12.00%", - "volume": "342420", - "marketCap": "24068598.00", + "lastsale": "$3.67", + "netchange": "-0.07", + "pctchange": "-1.872%", + "volume": "1206200", + "marketCap": "23618116.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -54756,11 +54574,11 @@ { "symbol": "YYGH", "name": "YY Group Holding Limited Class A Ordinary Shares", - "lastsale": "$1.45", - "netchange": "0.21", - "pctchange": "16.935%", - "volume": "88129", - "marketCap": "57166250.00", + "lastsale": "$1.60", + "netchange": "0.15", + "pctchange": "10.345%", + "volume": "149418", + "marketCap": "63080000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Professional Services", @@ -54770,11 +54588,11 @@ { "symbol": "Z", "name": "Zillow Group Inc. Class C Capital Stock", - "lastsale": "$60.09", - "netchange": "0.41", - "pctchange": "0.687%", - "volume": "2747330", - "marketCap": "13907493455.00", + "lastsale": "$59.80", + "netchange": "-0.29", + "pctchange": "-0.483%", + "volume": "2766621", + "marketCap": "13840374582.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -54784,11 +54602,11 @@ { "symbol": "ZAPP", "name": "Zapp Electric Vehicles Group Limited Ordinary Shares", - "lastsale": "$2.33", - "netchange": "-0.08", - "pctchange": "-3.32%", - "volume": "95108", - "marketCap": "9809300.00", + "lastsale": "$2.22", + "netchange": "-0.11", + "pctchange": "-4.721%", + "volume": "98555", + "marketCap": "9346200.00", "country": "Thailand", "ipoyear": "", "industry": "Motor Vehicles", @@ -54798,11 +54616,11 @@ { "symbol": "ZAPPW", "name": "Zapp Electric Vehicles Group Limited Warrant", - "lastsale": "$0.0095", - "netchange": "0.0002", - "pctchange": "2.151%", - "volume": "6230", - "marketCap": "39995.00", + "lastsale": "$0.0094", + "netchange": "-0.0001", + "pctchange": "-1.053%", + "volume": "1194", + "marketCap": "39574.00", "country": "Thailand", "ipoyear": "", "industry": "Motor Vehicles", @@ -54812,11 +54630,11 @@ { "symbol": "ZBAO", "name": "Zhibao Technology Inc. Class A Ordinary Shares", - "lastsale": "$3.452", - "netchange": "0.3021", - "pctchange": "9.591%", - "volume": "5279", - "marketCap": "109514700.00", + "lastsale": "$3.50", + "netchange": "0.048", + "pctchange": "1.39%", + "volume": "4356", + "marketCap": "111037500.00", "country": "China", "ipoyear": "2024", "industry": "Specialty Insurers", @@ -54826,11 +54644,11 @@ { "symbol": "ZBIO", "name": "Zenas BioPharma Inc. Common Stock", - "lastsale": "$21.235", - "netchange": "0.235", - "pctchange": "1.119%", - "volume": "110003", - "marketCap": "813663342.00", + "lastsale": "$20.47", + "netchange": "-0.765", + "pctchange": "-3.603%", + "volume": "74752", + "marketCap": "784350771.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54840,11 +54658,11 @@ { "symbol": "ZBRA", "name": "Zebra Technologies Corporation Class A Common Stock", - "lastsale": "$381.97", - "netchange": "-1.92", - "pctchange": "-0.50%", - "volume": "675860", - "marketCap": "19702023295.00", + "lastsale": "$384.64", + "netchange": "2.67", + "pctchange": "0.699%", + "volume": "523298", + "marketCap": "19839741970.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -54854,11 +54672,11 @@ { "symbol": "ZCAR", "name": "Zoomcar Holdings Inc. Common Stock", - "lastsale": "$6.14", - "netchange": "0.10", - "pctchange": "1.656%", - "volume": "60498", - "marketCap": "4647857.00", + "lastsale": "$5.05", + "netchange": "-1.09", + "pctchange": "-17.752%", + "volume": "157912", + "marketCap": "3822749.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -54868,11 +54686,11 @@ { "symbol": "ZCARW", "name": "Zoomcar Holdings Inc. Warrants", - "lastsale": "$0.037", - "netchange": "0.0176", - "pctchange": "90.722%", - "volume": "1105023", - "marketCap": "28008.00", + "lastsale": "$0.032", + "netchange": "-0.005", + "pctchange": "-13.514%", + "volume": "78142", + "marketCap": "24223.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -54882,11 +54700,11 @@ { "symbol": "ZCMD", "name": "Zhongchao Inc. Class A Ordinary Shares", - "lastsale": "$1.33", - "netchange": "-0.02", - "pctchange": "-1.481%", - "volume": "10309", - "marketCap": "2733074.00", + "lastsale": "$1.29", + "netchange": "-0.04", + "pctchange": "-3.008%", + "volume": "17753", + "marketCap": "2650876.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -54896,11 +54714,11 @@ { "symbol": "ZD", "name": "Ziff Davis Inc. Common Stock", - "lastsale": "$46.27", - "netchange": "-1.01", - "pctchange": "-2.136%", - "volume": "335593", - "marketCap": "2070154317.00", + "lastsale": "$46.37", + "netchange": "0.10", + "pctchange": "0.216%", + "volume": "342335", + "marketCap": "2074628392.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -54910,11 +54728,11 @@ { "symbol": "ZENA", "name": "ZenaTech Inc. Common Stock", - "lastsale": "$2.08", - "netchange": "-0.05", - "pctchange": "-2.347%", - "volume": "297240", - "marketCap": "36740473.00", + "lastsale": "$2.16", + "netchange": "0.08", + "pctchange": "3.846%", + "volume": "240856", + "marketCap": "38153568.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -54924,11 +54742,11 @@ { "symbol": "ZENV", "name": "Zenvia Inc. Class A Common Stock", - "lastsale": "$1.32", - "netchange": "-0.02", - "pctchange": "-1.493%", - "volume": "4706", - "marketCap": "55287500.00", + "lastsale": "$1.245", + "netchange": "-0.075", + "pctchange": "-5.682%", + "volume": "126200", + "marketCap": "52146165.00", "country": "Brazil", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -54938,25 +54756,39 @@ { "symbol": "ZEO", "name": "Zeo Energy Corporation Class A Common Stock", - "lastsale": "$1.30", - "netchange": "-0.07", - "pctchange": "-5.109%", - "volume": "21174", - "marketCap": "53345949.00", + "lastsale": "$1.40", + "netchange": "0.10", + "pctchange": "7.692%", + "volume": "185302", + "marketCap": "57449483.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", "sector": "Miscellaneous", "url": "/market-activity/stocks/zeo" }, + { + "symbol": "ZEOWW", + "name": "Zeo Energy Corporation Warrants", + "lastsale": "$0.03", + "netchange": "0.0002", + "pctchange": "0.671%", + "volume": "400", + "marketCap": "1231060.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Industrial Machinery/Components", + "sector": "Miscellaneous", + "url": "/market-activity/stocks/zeoww" + }, { "symbol": "ZEUS", "name": "Olympic Steel Inc. Common Stock", - "lastsale": "$35.88", - "netchange": "-0.50", - "pctchange": "-1.374%", - "volume": "87512", - "marketCap": "399435607.00", + "lastsale": "$34.57", + "netchange": "-1.31", + "pctchange": "-3.651%", + "volume": "234110", + "marketCap": "384851977.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -54966,11 +54798,11 @@ { "symbol": "ZG", "name": "Zillow Group Inc. Class A Common Stock", - "lastsale": "$58.05", - "netchange": "0.32", - "pctchange": "0.554%", - "volume": "410779", - "marketCap": "13435346898.00", + "lastsale": "$57.67", + "netchange": "-0.38", + "pctchange": "-0.655%", + "volume": "352109", + "marketCap": "13347398029.00", "country": "United States", "ipoyear": "2011", "industry": "Business Services", @@ -54980,11 +54812,11 @@ { "symbol": "ZI", "name": "ZoomInfo Technologies Inc Common Stock", - "lastsale": "$11.05", - "netchange": "0.45", - "pctchange": "4.245%", - "volume": "9244947", - "marketCap": "4036343834.00", + "lastsale": "$11.33", + "netchange": "0.28", + "pctchange": "2.534%", + "volume": "9357578", + "marketCap": "4138622230.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -54994,11 +54826,11 @@ { "symbol": "ZIMV", "name": "ZimVie Inc. Common Stock", - "lastsale": "$13.765", - "netchange": "0.065", - "pctchange": "0.474%", - "volume": "267186", - "marketCap": "379525882.00", + "lastsale": "$14.04", + "netchange": "0.275", + "pctchange": "1.998%", + "volume": "154220", + "marketCap": "387488149.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -55008,11 +54840,11 @@ { "symbol": "ZION", "name": "Zions Bancorporation N.A. Common Stock", - "lastsale": "$52.06", - "netchange": "-0.87", - "pctchange": "-1.644%", - "volume": "938867", - "marketCap": "7689081508.00", + "lastsale": "$51.44", + "netchange": "-0.62", + "pctchange": "-1.191%", + "volume": "938480", + "marketCap": "7597509658.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -55022,11 +54854,11 @@ { "symbol": "ZIONL", "name": "Zions Bancorporation 6.95% Fixed-to-Floating Rate Subordinated Notes", - "lastsale": "$26.03", - "netchange": "0.0142", - "pctchange": "0.055%", - "volume": "1903", - "marketCap": "3844540754.00", + "lastsale": "$26.1677", + "netchange": "0.1377", + "pctchange": "0.529%", + "volume": "12268", + "marketCap": "3864878567.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -55036,11 +54868,11 @@ { "symbol": "ZIONO", "name": "Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser G", - "lastsale": "$26.89", - "netchange": "0.47", - "pctchange": "1.779%", - "volume": "64380", - "marketCap": "3971559772.00", + "lastsale": "$26.57", + "netchange": "-0.32", + "pctchange": "-1.19%", + "volume": "12188", + "marketCap": "3924296882.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -55050,11 +54882,11 @@ { "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": "$22.38", - "netchange": "0.035", - "pctchange": "0.157%", - "volume": "1331", - "marketCap": "3305448409.00", + "lastsale": "$22.42", + "netchange": "0.04", + "pctchange": "0.179%", + "volume": "4070", + "marketCap": "3311356270.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -55064,11 +54896,11 @@ { "symbol": "ZJK", "name": "ZJK Industrial Co. Ltd. Ordinary Shares", - "lastsale": "$4.65", - "netchange": "0.01", - "pctchange": "0.216%", - "volume": "16629", - "marketCap": "284812500.00", + "lastsale": "$4.60", + "netchange": "-0.05", + "pctchange": "-1.075%", + "volume": "26252", + "marketCap": "281750000.00", "country": "China", "ipoyear": "2024", "industry": "Metal Fabrications", @@ -55078,11 +54910,11 @@ { "symbol": "ZJYL", "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares", - "lastsale": "$2.00", - "netchange": "-0.04", - "pctchange": "-1.961%", - "volume": "340397", - "marketCap": "313094200.00", + "lastsale": "$2.05", + "netchange": "0.05", + "pctchange": "2.50%", + "volume": "153912", + "marketCap": "320921555.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Specialties", @@ -55092,11 +54924,11 @@ { "symbol": "ZKIN", "name": "ZK International Group Co. Ltd Ordinary Share", - "lastsale": "$0.57", - "netchange": "0.0146", - "pctchange": "2.629%", - "volume": "3535", - "marketCap": "20604146.00", + "lastsale": "$0.562", + "netchange": "-0.008", + "pctchange": "-1.404%", + "volume": "9867", + "marketCap": "20314965.00", "country": "China", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -55106,11 +54938,11 @@ { "symbol": "ZLAB", "name": "Zai Lab Limited American Depositary Shares", - "lastsale": "$30.22", - "netchange": "-0.62", - "pctchange": "-2.01%", - "volume": "703858", - "marketCap": "3010176939.00", + "lastsale": "$30.46", + "netchange": "0.24", + "pctchange": "0.794%", + "volume": "1084767", + "marketCap": "3034083043.00", "country": "China", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55120,11 +54952,11 @@ { "symbol": "ZM", "name": "Zoom Video Communications Inc. Class A Common Stock", - "lastsale": "$74.74", - "netchange": "-0.04", - "pctchange": "-0.053%", - "volume": "1722049", - "marketCap": "23004165929.00", + "lastsale": "$75.60", + "netchange": "0.86", + "pctchange": "1.151%", + "volume": "1973377", + "marketCap": "23268864654.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -55134,11 +54966,11 @@ { "symbol": "ZNTL", "name": "Zentalis Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.73", - "netchange": "0.03", - "pctchange": "1.111%", - "volume": "2803855", - "marketCap": "194124750.00", + "lastsale": "$3.32", + "netchange": "0.59", + "pctchange": "21.612%", + "volume": "2860352", + "marketCap": "236078450.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55148,10 +54980,10 @@ { "symbol": "ZOOZ", "name": "ZOOZ Power Ltd. Ordinary Shares", - "lastsale": "$2.6169", - "netchange": "0.1369", - "pctchange": "5.52%", - "volume": "22561", + "lastsale": "$2.45", + "netchange": "-0.1669", + "pctchange": "-6.378%", + "volume": "5153", "marketCap": "0.00", "country": "Israel", "ipoyear": "", @@ -55165,7 +54997,7 @@ "lastsale": "$0.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1360", + "volume": "1881", "marketCap": "603306.00", "country": "Israel", "ipoyear": "", @@ -55176,11 +55008,11 @@ { "symbol": "ZS", "name": "Zscaler Inc. Common Stock", - "lastsale": "$180.79", - "netchange": "-5.99", - "pctchange": "-3.207%", - "volume": "1786093", - "marketCap": "27568668004.00", + "lastsale": "$182.59", + "netchange": "1.80", + "pctchange": "0.996%", + "volume": "1238980", + "marketCap": "27843150013.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -55190,11 +55022,11 @@ { "symbol": "ZTEK", "name": "Zentek Ltd. Common Stock", - "lastsale": "$0.70", - "netchange": "-0.09", - "pctchange": "-11.392%", - "volume": "22818", - "marketCap": "71180466.00", + "lastsale": "$0.6801", + "netchange": "-0.0199", + "pctchange": "-2.843%", + "volume": "10442", + "marketCap": "69156907.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -55204,11 +55036,11 @@ { "symbol": "ZUMZ", "name": "Zumiez Inc. Common Stock", - "lastsale": "$20.60", - "netchange": "-0.18", - "pctchange": "-0.866%", - "volume": "321577", - "marketCap": "394313025.00", + "lastsale": "$19.55", + "netchange": "-1.05", + "pctchange": "-5.097%", + "volume": "324429", + "marketCap": "374214546.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -55218,11 +55050,11 @@ { "symbol": "ZURA", "name": "Zura Bio Limited Class A Ordinary Shares", - "lastsale": "$4.40", - "netchange": "-0.23", - "pctchange": "-4.968%", - "volume": "197688", - "marketCap": "295711187.00", + "lastsale": "$4.38", + "netchange": "-0.02", + "pctchange": "-0.455%", + "volume": "122531", + "marketCap": "294367045.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -55232,11 +55064,11 @@ { "symbol": "ZVRA", "name": "Zevra Therapeutics Inc. Common Stock", - "lastsale": "$8.15", - "netchange": "-0.28", - "pctchange": "-3.321%", - "volume": "722767", - "marketCap": "428834980.00", + "lastsale": "$8.40", + "netchange": "0.25", + "pctchange": "3.067%", + "volume": "545841", + "marketCap": "441989428.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55246,11 +55078,11 @@ { "symbol": "ZVSA", "name": "ZyVersa Therapeutics Inc. Common Stock", - "lastsale": "$2.01", - "netchange": "-0.0012", - "pctchange": "-0.06%", - "volume": "11256", - "marketCap": "2068684.00", + "lastsale": "$1.91", + "netchange": "-0.10", + "pctchange": "-4.975%", + "volume": "57111", + "marketCap": "1965764.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55260,11 +55092,11 @@ { "symbol": "ZYME", "name": "Zymeworks Inc. Common Stock", - "lastsale": "$13.70", - "netchange": "-0.17", - "pctchange": "-1.226%", - "volume": "800508", - "marketCap": "973349243.00", + "lastsale": "$13.28", + "netchange": "-0.42", + "pctchange": "-3.066%", + "volume": "1211665", + "marketCap": "943509339.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55274,11 +55106,11 @@ { "symbol": "ZYXI", "name": "Zynex Inc. Common Stock", - "lastsale": "$8.63", - "netchange": "-0.39", - "pctchange": "-4.324%", - "volume": "95848", - "marketCap": "274827053.00", + "lastsale": "$8.76", + "netchange": "0.13", + "pctchange": "1.506%", + "volume": "132489", + "marketCap": "278966974.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json index 724da8a8..b382f4cf 100644 --- a/nasdaq/nasdaq_tickers.json +++ b/nasdaq/nasdaq_tickers.json @@ -77,7 +77,6 @@ "ADVWW", "ADXN", "AEAE", - "AEAEU", "AEHL", "AEHR", "AEI", @@ -87,7 +86,6 @@ "AENTW", "AEP", "AERT", - "AERTW", "AEYE", "AFBI", "AFCG", @@ -121,6 +119,7 @@ "AILE", "AILEW", "AIMAU", + "AIMAW", "AIMBU", "AIMD", "AIMDW", @@ -228,7 +227,6 @@ "ANL", "ANNX", "ANSC", - "ANSCU", "ANSCW", "ANSS", "ANTE", @@ -245,7 +243,6 @@ "API", "APLD", "APLM", - "APLMW", "APLS", "APLT", "APM", @@ -337,6 +334,7 @@ "ATMC", "ATMCR", "ATMCU", + "ATMCW", "ATMV", "ATMVR", "ATNF", @@ -396,6 +394,7 @@ "AZPN", "AZTA", "BACK", + "BACQU", "BAER", "BAERW", "BAFN", @@ -490,6 +489,7 @@ "BJDX", "BJRI", "BKHAR", + "BKHAU", "BKNG", "BKR", "BKYI", @@ -537,7 +537,6 @@ "BNZI", "BNZIW", "BOCN", - "BOCNU", "BOCNW", "BOF", "BOKF", @@ -592,6 +591,7 @@ "BSY", "BTAI", "BTBD", + "BTBDW", "BTBT", "BTCS", "BTCT", @@ -605,7 +605,6 @@ "BTSG", "BTSGU", "BUJA", - "BUJAR", "BUJAW", "BUSE", "BVFL", @@ -620,7 +619,6 @@ "BYFC", "BYND", "BYNO", - "BYNOU", "BYRN", "BYSI", "BYU", @@ -644,7 +642,6 @@ "CAPNU", "CAPR", "CAPT", - "CAPTW", "CAR", "CARA", "CARE", @@ -677,6 +674,7 @@ "CCG", "CCIRU", "CCIX", + "CCIXU", "CCIXW", "CCLD", "CCLDO", @@ -688,6 +686,7 @@ "CCSI", "CCTG", "CCTS", + "CCTSU", "CDIO", "CDIOW", "CDLX", @@ -695,6 +694,7 @@ "CDNA", "CDNS", "CDRO", + "CDROW", "CDT", "CDTG", "CDTTW", @@ -779,6 +779,7 @@ "CISO", "CISS", "CITE", + "CITEW", "CIVB", "CJET", "CJJD", @@ -797,7 +798,6 @@ "CLMT", "CLNE", "CLNN", - "CLNNW", "CLOV", "CLPS", "CLPT", @@ -924,7 +924,6 @@ "CSGS", "CSIQ", "CSLM", - "CSLMW", "CSLR", "CSLRW", "CSPI", @@ -938,7 +937,6 @@ "CTAS", "CTBI", "CTCX", - "CTCXW", "CTHR", "CTKB", "CTLP", @@ -1034,7 +1032,6 @@ "DIBS", "DIOD", "DIST", - "DISTR", "DISTW", "DJCO", "DJT", @@ -1059,7 +1056,7 @@ "DORM", "DOX", "DOYU", - "DPCSU", + "DPCS", "DPCSW", "DPRO", "DRCT", @@ -1082,12 +1079,11 @@ "DTCK", "DTI", "DTIL", - "DTSQR", + "DTSQ", "DTSQU", "DTSS", "DTST", "DTSTW", - "DUETU", "DUETW", "DUO", "DUOL", @@ -1101,6 +1097,7 @@ "DXR", "DYAI", "DYCQ", + "DYCQR", "DYN", "EA", "EAST", @@ -1111,7 +1108,6 @@ "EBTC", "ECBK", "ECDA", - "ECDAW", "ECOR", "ECPG", "ECX", @@ -1203,7 +1199,6 @@ "EU", "EUDA", "EUDAW", - "EURK", "EURKR", "EVAX", "EVCM", @@ -1227,7 +1222,6 @@ "EXC", "EXE", "EXEEL", - "EXEEW", "EXEEZ", "EXEL", "EXFY", @@ -1345,6 +1339,7 @@ "FONR", "FORA", "FORD", + "FORL", "FORLW", "FORM", "FORR", @@ -1362,6 +1357,8 @@ "FRES", "FRGT", "FRHC", + "FRLA", + "FRLAW", "FRME", "FRMEP", "FROG", @@ -1374,8 +1371,8 @@ "FSBW", "FSEA", "FSFG", - "FSHP", "FSHPR", + "FSHPU", "FSLR", "FSTR", "FSUN", @@ -1391,7 +1388,6 @@ "FTFT", "FTHM", "FTII", - "FTIIW", "FTLF", "FTNT", "FTRE", @@ -1429,7 +1425,6 @@ "GAUZ", "GBBK", "GBBKR", - "GBBKW", "GBDC", "GBIO", "GCBC", @@ -1444,7 +1439,6 @@ "GDHG", "GDRX", "GDS", - "GDST", "GDTC", "GDYN", "GECC", @@ -1470,12 +1464,12 @@ "GH", "GHIX", "GHIXU", - "GHIXW", "GHRS", "GIFI", "GIFT", "GIG", "GIGGU", + "GIGGW", "GIGM", "GIII", "GILD", @@ -1536,6 +1530,7 @@ "GOVXW", "GP", "GPAT", + "GPATU", "GPATW", "GPCR", "GPRE", @@ -1544,8 +1539,6 @@ "GRABW", "GRAL", "GRCE", - "GRDI", - "GRDIW", "GREE", "GREEL", "GRFS", @@ -1584,7 +1577,6 @@ "GYRO", "HAFC", "HAIA", - "HAIAW", "HAIN", "HALO", "HAO", @@ -1605,7 +1597,6 @@ "HCSG", "HCTI", "HCVI", - "HCVIW", "HCWB", "HDL", "HDSN", @@ -1678,9 +1669,7 @@ "HSII", "HSON", "HSPO", - "HSPOR", "HSPOU", - "HSPOW", "HST", "HSTM", "HTBI", @@ -1825,7 +1814,6 @@ "INTA", "INTC", "INTE", - "INTEU", "INTG", "INTJ", "INTR", @@ -1853,6 +1841,7 @@ "IPWR", "IPX", "IPXX", + "IPXXU", "IPXXW", "IQ", "IRBT", @@ -1862,7 +1851,6 @@ "IRIX", "IRMD", "IROH", - "IROHW", "IRON", "IROQ", "IRTC", @@ -1873,6 +1861,7 @@ "ISPR", "ISRG", "ISRL", + "ISRLU", "ISRLW", "ISSC", "ISTR", @@ -1886,11 +1875,11 @@ "IVA", "IVAC", "IVCA", + "IVCAU", "IVCAW", "IVCB", "IVCBW", "IVCP", - "IVCPW", "IVDA", "IVDAW", "IVP", @@ -1932,7 +1921,6 @@ "JUNE", "JVA", "JVSA", - "JVSAR", "JVSAU", "JWEL", "JXJT", @@ -1995,6 +1983,7 @@ "KTCC", "KTOS", "KTTA", + "KTTAW", "KURA", "KVAC", "KVACU", @@ -2019,6 +2008,7 @@ "LARK", "LASE", "LASR", + "LATG", "LAUR", "LAZR", "LBGJ", @@ -2108,7 +2098,6 @@ "LNTH", "LNW", "LNZA", - "LNZAW", "LOAN", "LOBO", "LOCO", @@ -2117,6 +2106,7 @@ "LOOP", "LOPE", "LOT", + "LOTWW", "LOVE", "LPAA", "LPAAU", @@ -2189,7 +2179,7 @@ "MARA", "MARPS", "MARX", - "MARXR", + "MARXU", "MASI", "MASS", "MAT", @@ -2214,7 +2204,6 @@ "MBWM", "MBX", "MCAA", - "MCAAW", "MCAG", "MCAGR", "MCBS", @@ -2279,6 +2268,7 @@ "MITA", "MITK", "MKDW", + "MKDWW", "MKSI", "MKTW", "MKTX", @@ -2293,7 +2283,6 @@ "MMLP", "MMSI", "MMV", - "MMVWW", "MMYT", "MNDO", "MNDR", @@ -2356,7 +2345,6 @@ "MSS", "MSSA", "MSSAR", - "MSSAW", "MSTR", "MTC", "MTCH", @@ -2383,7 +2371,6 @@ "MYNA", "MYNZ", "MYPS", - "MYPSW", "MYRG", "MYSZ", "NA", @@ -2462,7 +2449,6 @@ "NKTR", "NKTX", "NLSP", - "NLSPW", "NMFC", "NMFCZ", "NMHI", @@ -2480,7 +2466,6 @@ "NODK", "NOTV", "NOVT", - "NPAB", "NPABU", "NPCE", "NRBO", @@ -2511,6 +2496,7 @@ "NTRS", "NTRSO", "NTWK", + "NTWOU", "NUKK", "NUKKW", "NURO", @@ -2518,6 +2504,7 @@ "NUVL", "NUWE", "NVA", + "NVAC", "NVAWW", "NVAX", "NVCR", @@ -2596,6 +2583,7 @@ "ODD", "ODFL", "ODP", + "ODVWZ", "OESX", "OFIX", "OFLX", @@ -2726,7 +2714,6 @@ "PCH", "PCRX", "PCSA", - "PCSC", "PCT", "PCTTU", "PCTTW", @@ -2852,6 +2839,7 @@ "PRFX", "PRGS", "PRLD", + "PRLH", "PRLHW", "PRME", "PROC", @@ -2929,8 +2917,6 @@ "QNRX", "QNST", "QNTM", - "QOMOU", - "QOMOW", "QQQX", "QRHC", "QRTEA", @@ -3006,7 +2992,7 @@ "REVBW", "REYN", "RFAC", - "RFACR", + "RFACW", "RFAI", "RFAIR", "RFAIU", @@ -3222,6 +3208,7 @@ "SILC", "SILO", "SIMA", + "SIMAU", "SIMAW", "SIMO", "SINT", @@ -3365,7 +3352,6 @@ "STCN", "STEC", "STEP", - "STER", "STFS", "STGW", "STHO", @@ -3398,7 +3384,6 @@ "SVC", "SVCO", "SVII", - "SVIIR", "SVIIU", "SVIIW", "SVMH", @@ -3419,6 +3404,7 @@ "SWVLW", "SXTC", "SXTP", + "SXTPW", "SY", "SYBT", "SYBX", @@ -3481,13 +3467,11 @@ "TERN", "TETE", "TETEU", - "TETEW", "TFFP", "TFIN", "TFINP", "TFSL", "TGAA", - "TGAAU", "TGAAW", "TGL", "TGTX", @@ -3513,7 +3497,7 @@ "TKNO", "TLF", "TLGY", - "TLGYW", + "TLGYU", "TLN", "TLPH", "TLRY", @@ -3670,6 +3654,7 @@ "VABK", "VACH", "VACHU", + "VACHW", "VALN", "VALU", "VANI", @@ -3757,6 +3742,7 @@ "VSAT", "VSEC", "VSEE", + "VSEEW", "VSME", "VSSYW", "VSTA", @@ -3785,7 +3771,6 @@ "WATT", "WAVE", "WAVS", - "WAVSW", "WAY", "WB", "WBA", @@ -3810,13 +3795,13 @@ "WHLM", "WHLR", "WHLRD", - "WHLRL", "WHLRP", "WILC", "WIMI", "WINA", "WING", "WINT", + "WINVR", "WINVW", "WISA", "WIX", @@ -3848,6 +3833,7 @@ "WTFC", "WTFCM", "WTFCP", + "WTMA", "WTO", "WTW", "WULF", @@ -3861,6 +3847,7 @@ "XBIO", "XBIT", "XBP", + "XBPEW", "XCH", "XCUR", "XEL", @@ -3903,8 +3890,8 @@ "YORW", "YOSH", "YOTA", + "YOTAR", "YOTAU", - "YOTAW", "YQ", "YTRA", "YXT", @@ -3924,6 +3911,7 @@ "ZENA", "ZENV", "ZEO", + "ZEOWW", "ZEUS", "ZG", "ZI", diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt index 56620c61..35e655c1 100644 --- a/nasdaq/nasdaq_tickers.txt +++ b/nasdaq/nasdaq_tickers.txt @@ -76,7 +76,6 @@ ADVM ADVWW ADXN AEAE -AEAEU AEHL AEHR AEI @@ -86,7 +85,6 @@ AENT AENTW AEP AERT -AERTW AEYE AFBI AFCG @@ -120,6 +118,7 @@ AIHS AILE AILEW AIMAU +AIMAW AIMBU AIMD AIMDW @@ -227,7 +226,6 @@ ANIX ANL ANNX ANSC -ANSCU ANSCW ANSS ANTE @@ -244,7 +242,6 @@ APGE API APLD APLM -APLMW APLS APLT APM @@ -336,6 +333,7 @@ ATLX ATMC ATMCR ATMCU +ATMCW ATMV ATMVR ATNF @@ -395,6 +393,7 @@ AZN AZPN AZTA BACK +BACQU BAER BAERW BAFN @@ -489,6 +488,7 @@ BIVI BJDX BJRI BKHAR +BKHAU BKNG BKR BKYI @@ -536,7 +536,6 @@ BNTX BNZI BNZIW BOCN -BOCNU BOCNW BOF BOKF @@ -591,6 +590,7 @@ BSVN BSY BTAI BTBD +BTBDW BTBT BTCS BTCT @@ -604,7 +604,6 @@ BTOG BTSG BTSGU BUJA -BUJAR BUJAW BUSE BVFL @@ -619,7 +618,6 @@ BWMN BYFC BYND BYNO -BYNOU BYRN BYSI BYU @@ -643,7 +641,6 @@ CAPNR CAPNU CAPR CAPT -CAPTW CAR CARA CARE @@ -676,6 +673,7 @@ CCEP CCG CCIRU CCIX +CCIXU CCIXW CCLD CCLDO @@ -687,6 +685,7 @@ CCRN CCSI CCTG CCTS +CCTSU CDIO CDIOW CDLX @@ -694,6 +693,7 @@ CDMO CDNA CDNS CDRO +CDROW CDT CDTG CDTTW @@ -778,6 +778,7 @@ CINGW CISO CISS CITE +CITEW CIVB CJET CJJD @@ -796,7 +797,6 @@ CLMB CLMT CLNE CLNN -CLNNW CLOV CLPS CLPT @@ -923,7 +923,6 @@ CSGP CSGS CSIQ CSLM -CSLMW CSLR CSLRW CSPI @@ -937,7 +936,6 @@ CSX CTAS CTBI CTCX -CTCXW CTHR CTKB CTLP @@ -1033,7 +1031,6 @@ DHIL DIBS DIOD DIST -DISTR DISTW DJCO DJT @@ -1058,7 +1055,7 @@ DOOO DORM DOX DOYU -DPCSU +DPCS DPCSW DPRO DRCT @@ -1081,12 +1078,11 @@ DSYWW DTCK DTI DTIL -DTSQR +DTSQ DTSQU DTSS DTST DTSTW -DUETU DUETW DUO DUOL @@ -1100,6 +1096,7 @@ DXPE DXR DYAI DYCQ +DYCQR DYN EA EAST @@ -1110,7 +1107,6 @@ EBON EBTC ECBK ECDA -ECDAW ECOR ECPG ECX @@ -1202,7 +1198,6 @@ ETSY EU EUDA EUDAW -EURK EURKR EVAX EVCM @@ -1226,7 +1221,6 @@ EXAS EXC EXE EXEEL -EXEEW EXEEZ EXEL EXFY @@ -1344,6 +1338,7 @@ FOLD FONR FORA FORD +FORL FORLW FORM FORR @@ -1361,6 +1356,8 @@ FRBA FRES FRGT FRHC +FRLA +FRLAW FRME FRMEP FROG @@ -1373,8 +1370,8 @@ FSBC FSBW FSEA FSFG -FSHP FSHPR +FSHPU FSLR FSTR FSUN @@ -1390,7 +1387,6 @@ FTEL FTFT FTHM FTII -FTIIW FTLF FTNT FTRE @@ -1428,7 +1424,6 @@ GATE GAUZ GBBK GBBKR -GBBKW GBDC GBIO GCBC @@ -1443,7 +1438,6 @@ GDEVW GDHG GDRX GDS -GDST GDTC GDYN GECC @@ -1469,12 +1463,12 @@ GGROW GH GHIX GHIXU -GHIXW GHRS GIFI GIFT GIG GIGGU +GIGGW GIGM GIII GILD @@ -1535,6 +1529,7 @@ GOVX GOVXW GP GPAT +GPATU GPATW GPCR GPRE @@ -1543,8 +1538,6 @@ GRAB GRABW GRAL GRCE -GRDI -GRDIW GREE GREEL GRFS @@ -1583,7 +1576,6 @@ GYRE GYRO HAFC HAIA -HAIAW HAIN HALO HAO @@ -1604,7 +1596,6 @@ HCP HCSG HCTI HCVI -HCVIW HCWB HDL HDSN @@ -1677,9 +1668,7 @@ HSIC HSII HSON HSPO -HSPOR HSPOU -HSPOW HST HSTM HTBI @@ -1824,7 +1813,6 @@ INSM INTA INTC INTE -INTEU INTG INTJ INTR @@ -1852,6 +1840,7 @@ IPW IPWR IPX IPXX +IPXXU IPXXW IQ IRBT @@ -1861,7 +1850,6 @@ IREN IRIX IRMD IROH -IROHW IRON IROQ IRTC @@ -1872,6 +1860,7 @@ ISPOW ISPR ISRG ISRL +ISRLU ISRLW ISSC ISTR @@ -1885,11 +1874,11 @@ ITRN IVA IVAC IVCA +IVCAU IVCAW IVCB IVCBW IVCP -IVCPW IVDA IVDAW IVP @@ -1931,7 +1920,6 @@ JTAI JUNE JVA JVSA -JVSAR JVSAU JWEL JXJT @@ -1994,6 +1982,7 @@ KSPI KTCC KTOS KTTA +KTTAW KURA KVAC KVACU @@ -2018,6 +2007,7 @@ LANDP LARK LASE LASR +LATG LAUR LAZR LBGJ @@ -2107,7 +2097,6 @@ LNT LNTH LNW LNZA -LNZAW LOAN LOBO LOCO @@ -2116,6 +2105,7 @@ LOGI LOOP LOPE LOT +LOTWW LOVE LPAA LPAAU @@ -2188,7 +2178,7 @@ MAR MARA MARPS MARX -MARXR +MARXU MASI MASS MAT @@ -2213,7 +2203,6 @@ MBUU MBWM MBX MCAA -MCAAW MCAG MCAGR MCBS @@ -2278,6 +2267,7 @@ MIST MITA MITK MKDW +MKDWW MKSI MKTW MKTX @@ -2292,7 +2282,6 @@ MLYS MMLP MMSI MMV -MMVWW MMYT MNDO MNDR @@ -2355,7 +2344,6 @@ MSGM MSS MSSA MSSAR -MSSAW MSTR MTC MTCH @@ -2382,7 +2370,6 @@ MYGN MYNA MYNZ MYPS -MYPSW MYRG MYSZ NA @@ -2461,7 +2448,6 @@ NKSH NKTR NKTX NLSP -NLSPW NMFC NMFCZ NMHI @@ -2479,7 +2465,6 @@ NNOX NODK NOTV NOVT -NPAB NPABU NPCE NRBO @@ -2510,6 +2495,7 @@ NTRP NTRS NTRSO NTWK +NTWOU NUKK NUKKW NURO @@ -2517,6 +2503,7 @@ NUTX NUVL NUWE NVA +NVAC NVAWW NVAX NVCR @@ -2595,6 +2582,7 @@ OCX ODD ODFL ODP +ODVWZ OESX OFIX OFLX @@ -2725,7 +2713,6 @@ PCB PCH PCRX PCSA -PCSC PCT PCTTU PCTTW @@ -2851,6 +2838,7 @@ PRENW PRFX PRGS PRLD +PRLH PRLHW PRME PROC @@ -2928,8 +2916,6 @@ QNCX QNRX QNST QNTM -QOMOU -QOMOW QQQX QRHC QRTEA @@ -3005,7 +2991,7 @@ REVB REVBW REYN RFAC -RFACR +RFACW RFAI RFAIR RFAIU @@ -3221,6 +3207,7 @@ SIGIP SILC SILO SIMA +SIMAU SIMAW SIMO SINT @@ -3364,7 +3351,6 @@ STBX STCN STEC STEP -STER STFS STGW STHO @@ -3397,7 +3383,6 @@ SUUN SVC SVCO SVII -SVIIR SVIIU SVIIW SVMH @@ -3418,6 +3403,7 @@ SWVL SWVLW SXTC SXTP +SXTPW SY SYBT SYBX @@ -3480,13 +3466,11 @@ TER TERN TETE TETEU -TETEW TFFP TFIN TFINP TFSL TGAA -TGAAU TGAAW TGL TGTX @@ -3512,7 +3496,7 @@ TKLF TKNO TLF TLGY -TLGYW +TLGYU TLN TLPH TLRY @@ -3669,6 +3653,7 @@ UXIN VABK VACH VACHU +VACHW VALN VALU VANI @@ -3756,6 +3741,7 @@ VS VSAT VSEC VSEE +VSEEW VSME VSSYW VSTA @@ -3784,7 +3770,6 @@ WASH WATT WAVE WAVS -WAVSW WAY WB WBA @@ -3809,13 +3794,13 @@ WHFCL WHLM WHLR WHLRD -WHLRL WHLRP WILC WIMI WINA WING WINT +WINVR WINVW WISA WIX @@ -3847,6 +3832,7 @@ WTBA WTFC WTFCM WTFCP +WTMA WTO WTW WULF @@ -3860,6 +3846,7 @@ XAIR XBIO XBIT XBP +XBPEW XCH XCUR XEL @@ -3902,8 +3889,8 @@ YMAB YORW YOSH YOTA +YOTAR YOTAU -YOTAW YQ YTRA YXT @@ -3923,6 +3910,7 @@ ZD ZENA ZENV ZEO +ZEOWW ZEUS ZG ZI diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json index ee52c838..a2a00a91 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": "$130.31", - "netchange": "-1.18", - "pctchange": "-0.897%", - "volume": "1596030", - "marketCap": "37441668808.00", + "lastsale": "$136.87", + "netchange": "6.56", + "pctchange": "5.034%", + "volume": "2077717", + "marketCap": "39326538330.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -16,11 +16,11 @@ { "symbol": "AA", "name": "Alcoa Corporation Common Stock ", - "lastsale": "$40.09", - "netchange": "-0.47", - "pctchange": "-1.159%", - "volume": "3904801", - "marketCap": "10356856213.00", + "lastsale": "$40.57", + "netchange": "0.48", + "pctchange": "1.197%", + "volume": "3863800", + "marketCap": "10480859480.00", "country": "United States", "ipoyear": "2016", "industry": "Aluminum", @@ -30,10 +30,10 @@ { "symbol": "AACT", "name": "Ares Acquisition Corporation II Class A Ordinary Shares", - "lastsale": "$10.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "53203", + "lastsale": "$10.875", + "netchange": "-0.005", + "pctchange": "-0.046%", + "volume": "55446", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -44,10 +44,10 @@ { "symbol": "AAM", "name": "AA Mission Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.04", - "netchange": "0.02", - "pctchange": "0.20%", - "volume": "116813", + "lastsale": "$10.05", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "65394", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -58,11 +58,11 @@ { "symbol": "AAP", "name": "Advance Auto Parts Inc.", - "lastsale": "$35.69", - "netchange": "-0.26", - "pctchange": "-0.723%", - "volume": "2378663", - "marketCap": "2129775196.00", + "lastsale": "$36.25", + "netchange": "0.56", + "pctchange": "1.569%", + "volume": "2627993", + "marketCap": "2163192795.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -72,11 +72,11 @@ { "symbol": "AAT", "name": "American Assets Trust Inc. Common Stock", - "lastsale": "$26.95", - "netchange": "-0.84", - "pctchange": "-3.023%", - "volume": "247915", - "marketCap": "1641297662.00", + "lastsale": "$26.64", + "netchange": "-0.31", + "pctchange": "-1.15%", + "volume": "173406", + "marketCap": "1622418171.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -86,11 +86,11 @@ { "symbol": "AB", "name": "AllianceBernstein Holding L.P. Units", - "lastsale": "$37.05", - "netchange": "-0.24", - "pctchange": "-0.644%", - "volume": "204065", - "marketCap": "4202779977.00", + "lastsale": "$37.43", + "netchange": "0.38", + "pctchange": "1.026%", + "volume": "313460", + "marketCap": "4245885413.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -100,11 +100,11 @@ { "symbol": "ABBV", "name": "AbbVie Inc. Common Stock", - "lastsale": "$203.87", - "netchange": "2.37", - "pctchange": "1.176%", - "volume": "8826772", - "marketCap": "360104499293.00", + "lastsale": "$203.55", + "netchange": "-0.32", + "pctchange": "-0.157%", + "volume": "4464194", + "marketCap": "359539269295.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -114,11 +114,11 @@ { "symbol": "ABCB", "name": "Ameris Bancorp Common Stock", - "lastsale": "$61.99", - "netchange": "-1.02", - "pctchange": "-1.619%", - "volume": "326758", - "marketCap": "4281464508.00", + "lastsale": "$62.10", + "netchange": "0.11", + "pctchange": "0.177%", + "volume": "340723", + "marketCap": "4289061880.00", "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": "$2.18", - "netchange": "-0.09", - "pctchange": "-3.965%", - "volume": "18912132", - "marketCap": "34343356559.00", + "lastsale": "$2.15", + "netchange": "-0.03", + "pctchange": "-1.376%", + "volume": "19143857", + "marketCap": "33870741561.00", "country": "Brazil", "ipoyear": "2013", "industry": "Beverages (Production/Distribution)", @@ -142,11 +142,11 @@ { "symbol": "ABG", "name": "Asbury Automotive Group Inc Common Stock", - "lastsale": "$227.84", - "netchange": "-5.19", - "pctchange": "-2.227%", - "volume": "149603", - "marketCap": "4552265984.00", + "lastsale": "$227.98", + "netchange": "0.14", + "pctchange": "0.061%", + "volume": "142540", + "marketCap": "4465548903.00", "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": "$53.06", - "netchange": "-0.62", - "pctchange": "-1.155%", - "volume": "540066", - "marketCap": "3331704203.00", + "lastsale": "$53.09", + "netchange": "0.03", + "pctchange": "0.057%", + "volume": "253047", + "marketCap": "3333587940.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -170,11 +170,11 @@ { "symbol": "ABR", "name": "Arbor Realty Trust Common Stock", - "lastsale": "$14.74", - "netchange": "-0.33", - "pctchange": "-2.19%", - "volume": "3659336", - "marketCap": "2779210476.00", + "lastsale": "$14.84", + "netchange": "0.10", + "pctchange": "0.678%", + "volume": "3750558", + "marketCap": "2798065364.00", "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": "$19.79", - "netchange": "-0.07", - "pctchange": "-0.352%", - "volume": "17935", + "lastsale": "$19.00", + "netchange": "-0.79", + "pctchange": "-3.992%", + "volume": "14644", "marketCap": "", "country": "United States", "ipoyear": "", @@ -198,10 +198,10 @@ { "symbol": "ABR^E", "name": "Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$19.55", - "netchange": "-0.09", - "pctchange": "-0.458%", - "volume": "9554", + "lastsale": "$19.4996", + "netchange": "-0.0504", + "pctchange": "-0.258%", + "volume": "2561", "marketCap": "", "country": "United States", "ipoyear": "", @@ -212,10 +212,10 @@ { "symbol": "ABR^F", "name": "Arbor Realty Trust 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per share", - "lastsale": "$20.69", - "netchange": "0.2064", - "pctchange": "1.008%", - "volume": "33325", + "lastsale": "$20.52", + "netchange": "-0.17", + "pctchange": "-0.822%", + "volume": "20739", "marketCap": "", "country": "United States", "ipoyear": "", @@ -226,11 +226,11 @@ { "symbol": "ABT", "name": "Abbott Laboratories Common Stock", - "lastsale": "$113.37", - "netchange": "-1.08", - "pctchange": "-0.944%", - "volume": "5295693", - "marketCap": "197252123343.00", + "lastsale": "$118.60", + "netchange": "5.23", + "pctchange": "4.613%", + "volume": "10108438", + "marketCap": "206351784674.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -240,11 +240,11 @@ { "symbol": "AC", "name": "Associated Capital Group Inc. Common Stock", - "lastsale": "$35.79", - "netchange": "-0.01", - "pctchange": "-0.028%", - "volume": "1886", - "marketCap": "761273521.00", + "lastsale": "$36.00", + "netchange": "0.21", + "pctchange": "0.587%", + "volume": "5292", + "marketCap": "765740340.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -254,11 +254,11 @@ { "symbol": "ACA", "name": "Arcosa Inc. Common Stock ", - "lastsale": "$93.64", - "netchange": "-1.52", - "pctchange": "-1.597%", - "volume": "358082", - "marketCap": "4568133666.00", + "lastsale": "$93.69", + "netchange": "0.05", + "pctchange": "0.053%", + "volume": "229678", + "marketCap": "4570572866.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -268,11 +268,11 @@ { "symbol": "ACCO", "name": "Acco Brands Corporation Common Stock", - "lastsale": "$4.90", - "netchange": "-0.07", - "pctchange": "-1.408%", - "volume": "606703", - "marketCap": "469409406.00", + "lastsale": "$5.26", + "netchange": "0.36", + "pctchange": "7.347%", + "volume": "1769445", + "marketCap": "503896628.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -282,11 +282,11 @@ { "symbol": "ACEL", "name": "Accel Entertainment Inc. ", - "lastsale": "$11.04", - "netchange": "-0.31", - "pctchange": "-2.731%", - "volume": "212879", - "marketCap": "912287772.00", + "lastsale": "$11.02", + "netchange": "-0.02", + "pctchange": "-0.181%", + "volume": "165248", + "marketCap": "907424896.00", "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": "$3.15", - "netchange": "-0.13", - "pctchange": "-3.963%", - "volume": "13283637", - "marketCap": "1119993705.00", + "lastsale": "$3.28", + "netchange": "0.13", + "pctchange": "4.127%", + "volume": "9880532", + "marketCap": "1166215667.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -310,11 +310,11 @@ { "symbol": "ACI", "name": "Albertsons Companies Inc. Class A Common Stock", - "lastsale": "$18.10", - "netchange": "-0.13", - "pctchange": "-0.713%", - "volume": "1680717", - "marketCap": "10486200230.00", + "lastsale": "$18.66", + "netchange": "0.56", + "pctchange": "3.094%", + "volume": "4272122", + "marketCap": "10810635154.00", "country": "United States", "ipoyear": "2020", "industry": "Food Chains", @@ -324,11 +324,11 @@ { "symbol": "ACM", "name": "AECOM Common Stock", - "lastsale": "$106.80", - "netchange": "-0.57", - "pctchange": "-0.531%", - "volume": "769318", - "marketCap": "14318328473.00", + "lastsale": "$108.40", + "netchange": "1.60", + "pctchange": "1.498%", + "volume": "729546", + "marketCap": "14532835266.00", "country": "United States", "ipoyear": "2007", "industry": "Military/Government/Technical", @@ -338,11 +338,11 @@ { "symbol": "ACN", "name": "Accenture plc Class A Ordinary Shares (Ireland)", - "lastsale": "$344.82", - "netchange": "-1.75", - "pctchange": "-0.505%", - "volume": "3077539", - "marketCap": "215568844278.00", + "lastsale": "$345.67", + "netchange": "0.85", + "pctchange": "0.247%", + "volume": "2574312", + "marketCap": "216100233169.00", "country": "Ireland", "ipoyear": "2001", "industry": "Business Services", @@ -352,10 +352,10 @@ { "symbol": "ACP", "name": "abrdn Income Credit Strategies Fund Common Shares", - "lastsale": "$6.49", - "netchange": "0.01", - "pctchange": "0.154%", - "volume": "728350", + "lastsale": "$6.44", + "netchange": "-0.05", + "pctchange": "-0.77%", + "volume": "714776", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -366,10 +366,10 @@ { "symbol": "ACP^A", "name": "abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock", - "lastsale": "$24.1401", - "netchange": "-0.3299", - "pctchange": "-1.348%", - "volume": "911", + "lastsale": "$23.4732", + "netchange": "-0.6669", + "pctchange": "-2.763%", + "volume": "421", "marketCap": "", "country": "United States", "ipoyear": "", @@ -380,11 +380,11 @@ { "symbol": "ACR", "name": "ACRES Commercial Realty Corp. Common Stock", - "lastsale": "$15.30", - "netchange": "0.13", - "pctchange": "0.857%", - "volume": "30700", - "marketCap": "120460450.00", + "lastsale": "$15.39", + "netchange": "0.09", + "pctchange": "0.588%", + "volume": "18245", + "marketCap": "121169040.00", "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": "$24.87", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "85693", + "lastsale": "$24.89", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "15288", "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": "$23.23", - "netchange": "0.0901", - "pctchange": "0.389%", - "volume": "1749", + "lastsale": "$23.08", + "netchange": "-0.15", + "pctchange": "-0.646%", + "volume": "2532", "marketCap": "", "country": "United States", "ipoyear": "", @@ -422,11 +422,11 @@ { "symbol": "ACRE", "name": "Ares Commercial Real Estate Corporation Common Stock", - "lastsale": "$6.35", - "netchange": "-0.12", - "pctchange": "-1.855%", - "volume": "444042", - "marketCap": "346193916.00", + "lastsale": "$6.33", + "netchange": "-0.02", + "pctchange": "-0.315%", + "volume": "394603", + "marketCap": "345103542.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", @@ -436,11 +436,11 @@ { "symbol": "ACV", "name": "Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest", - "lastsale": "$20.63", - "netchange": "-0.20", - "pctchange": "-0.96%", - "volume": "39975", - "marketCap": "213787741.00", + "lastsale": "$20.645", + "netchange": "0.015", + "pctchange": "0.073%", + "volume": "41507", + "marketCap": "213943185.00", "country": "United States", "ipoyear": "2015", "industry": "Finance/Investors Services", @@ -450,11 +450,11 @@ { "symbol": "ADC", "name": "Agree Realty Corporation Common Stock", - "lastsale": "$74.25", - "netchange": "-0.79", - "pctchange": "-1.053%", - "volume": "1202373", - "marketCap": "7686558767.00", + "lastsale": "$73.93", + "netchange": "-0.32", + "pctchange": "-0.431%", + "volume": "952411", + "marketCap": "7653431511.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -464,10 +464,10 @@ { "symbol": "ADC^A", "name": "Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$19.73", - "netchange": "-0.24", - "pctchange": "-1.202%", - "volume": "27016", + "lastsale": "$19.4124", + "netchange": "-0.3176", + "pctchange": "-1.61%", + "volume": "15958", "marketCap": "", "country": "United States", "ipoyear": "", @@ -478,11 +478,11 @@ { "symbol": "ADCT", "name": "ADC Therapeutics SA Common Shares", - "lastsale": "$2.82", - "netchange": "-0.13", - "pctchange": "-4.407%", - "volume": "388294", - "marketCap": "272545809.00", + "lastsale": "$2.95", + "netchange": "0.13", + "pctchange": "4.61%", + "volume": "186566", + "marketCap": "285109978.00", "country": "Switzerland", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -492,11 +492,11 @@ { "symbol": "ADM", "name": "Archer-Daniels-Midland Company Common Stock", - "lastsale": "$55.21", - "netchange": "-0.32", - "pctchange": "-0.576%", - "volume": "5369582", - "marketCap": "26398221366.00", + "lastsale": "$54.64", + "netchange": "-0.57", + "pctchange": "-1.032%", + "volume": "2234809", + "marketCap": "26125680410.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -506,11 +506,11 @@ { "symbol": "ADNT", "name": "Adient plc Ordinary Shares ", - "lastsale": "$19.53", - "netchange": "-0.86", - "pctchange": "-4.218%", - "volume": "1371757", - "marketCap": "1702819391.00", + "lastsale": "$19.82", + "netchange": "0.29", + "pctchange": "1.485%", + "volume": "987848", + "marketCap": "1728104472.00", "country": "United States", "ipoyear": "2016", "industry": "Auto Parts:O.E.M.", @@ -520,11 +520,11 @@ { "symbol": "ADT", "name": "ADT Inc. Common Stock", - "lastsale": "$7.20", - "netchange": "-0.17", - "pctchange": "-2.307%", - "volume": "8805007", - "marketCap": "6530496437.00", + "lastsale": "$7.25", + "netchange": "0.05", + "pctchange": "0.694%", + "volume": "8864194", + "marketCap": "6575847107.00", "country": "United States", "ipoyear": "2018", "industry": "Diversified Commercial Services", @@ -534,10 +534,10 @@ { "symbol": "ADX", "name": "Adams Diversified Equity Fund Inc.", - "lastsale": "$21.66", - "netchange": "-0.30", - "pctchange": "-1.366%", - "volume": "287712", + "lastsale": "$21.73", + "netchange": "0.07", + "pctchange": "0.323%", + "volume": "223890", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -548,11 +548,11 @@ { "symbol": "AEE", "name": "Ameren Corporation Common Stock", - "lastsale": "$87.11", - "netchange": "0.50", - "pctchange": "0.577%", - "volume": "1663909", - "marketCap": "23242404915.00", + "lastsale": "$85.88", + "netchange": "-1.23", + "pctchange": "-1.412%", + "volume": "1884619", + "marketCap": "22914220343.00", "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": "$21.73", - "netchange": "-0.15", - "pctchange": "-0.686%", - "volume": "75161", + "lastsale": "$21.60", + "netchange": "-0.13", + "pctchange": "-0.598%", + "volume": "14263", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -576,11 +576,11 @@ { "symbol": "AEG", "name": "Aegon Ltd. New York Registry Shares", - "lastsale": "$6.28", - "netchange": "-0.05", - "pctchange": "-0.79%", - "volume": "3965942", - "marketCap": "13844173035.00", + "lastsale": "$6.32", + "netchange": "0.04", + "pctchange": "0.637%", + "volume": "2480246", + "marketCap": "13932352481.00", "country": "Netherlands", "ipoyear": "", "industry": "Life Insurance", @@ -590,11 +590,11 @@ { "symbol": "AEM", "name": "Agnico Eagle Mines Limited Common Stock", - "lastsale": "$86.29", - "netchange": "-1.95", - "pctchange": "-2.21%", - "volume": "3690345", - "marketCap": "43135187792.00", + "lastsale": "$85.80", + "netchange": "-0.49", + "pctchange": "-0.568%", + "volume": "1844685", + "marketCap": "42890243510.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -604,11 +604,11 @@ { "symbol": "AEO", "name": "American Eagle Outfitters Inc. Common Stock", - "lastsale": "$19.59", - "netchange": "-0.30", - "pctchange": "-1.508%", - "volume": "3101809", - "marketCap": "3762525650.00", + "lastsale": "$19.46", + "netchange": "-0.13", + "pctchange": "-0.664%", + "volume": "2832522", + "marketCap": "3737557384.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -618,11 +618,11 @@ { "symbol": "AER", "name": "AerCap Holdings N.V. Ordinary Shares", - "lastsale": "$93.55", - "netchange": "-0.34", - "pctchange": "-0.362%", - "volume": "2122471", - "marketCap": "18943235866.00", + "lastsale": "$94.31", + "netchange": "0.76", + "pctchange": "0.812%", + "volume": "1264168", + "marketCap": "19097130674.00", "country": "Netherlands", "ipoyear": "2006", "industry": "Diversified Commercial Services", @@ -632,11 +632,11 @@ { "symbol": "AES", "name": "The AES Corporation Common Stock", - "lastsale": "$16.49", - "netchange": "0.07", - "pctchange": "0.426%", - "volume": "14757679", - "marketCap": "11723141938.00", + "lastsale": "$14.71", + "netchange": "-1.78", + "pctchange": "-10.794%", + "volume": "30885757", + "marketCap": "10457696659.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -646,11 +646,11 @@ { "symbol": "AESI", "name": "Atlas Energy Solutions Inc. Common Stock", - "lastsale": "$19.57", - "netchange": "-0.27", - "pctchange": "-1.361%", - "volume": "760955", - "marketCap": "2156943481.00", + "lastsale": "$19.16", + "netchange": "-0.41", + "pctchange": "-2.095%", + "volume": "885695", + "marketCap": "2111754578.00", "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": "$3.68", - "netchange": "-0.32", - "pctchange": "-8.00%", - "volume": "352972", - "marketCap": "197426230.00", + "lastsale": "$3.94", + "netchange": "0.26", + "pctchange": "7.065%", + "volume": "362535", + "marketCap": "211374822.00", "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": "$11.31", - "netchange": "0.09", - "pctchange": "0.802%", - "volume": "97270", + "lastsale": "$11.22", + "netchange": "-0.09", + "pctchange": "-0.796%", + "volume": "78009", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -688,11 +688,11 @@ { "symbol": "AFG", "name": "American Financial Group Inc. Common Stock", - "lastsale": "$128.93", - "netchange": "-1.46", - "pctchange": "-1.12%", - "volume": "333586", - "marketCap": "10817718868.00", + "lastsale": "$127.71", + "netchange": "-1.22", + "pctchange": "-0.946%", + "volume": "303464", + "marketCap": "10715356214.00", "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": "$24.73", - "netchange": "0.23", - "pctchange": "0.939%", - "volume": "7631", - "marketCap": "2074941345.00", + "lastsale": "$24.6513", + "netchange": "-0.0787", + "pctchange": "-0.318%", + "volume": "7239", + "marketCap": "2068338115.00", "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": "$22.48", - "netchange": "0.03", - "pctchange": "0.134%", - "volume": "3800", - "marketCap": "1886157761.00", + "lastsale": "$22.40", + "netchange": "-0.08", + "pctchange": "-0.356%", + "volume": "4548", + "marketCap": "1879445456.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -730,11 +730,11 @@ { "symbol": "AFGD", "name": "American Financial Group Inc. 5.625% Subordinated Debentures due 2060", - "lastsale": "$24.70", - "netchange": "0.185", - "pctchange": "0.755%", - "volume": "5418", - "marketCap": "2072424231.00", + "lastsale": "$24.3501", + "netchange": "-0.3499", + "pctchange": "-1.417%", + "volume": "5003", + "marketCap": "2043066286.00", "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": "$19.94", - "netchange": "-0.15", - "pctchange": "-0.747%", - "volume": "3872", - "marketCap": "1673042071.00", + "lastsale": "$19.68", + "netchange": "-0.26", + "pctchange": "-1.304%", + "volume": "2775", + "marketCap": "1651227079.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -758,11 +758,11 @@ { "symbol": "AFL", "name": "AFLAC Incorporated Common Stock", - "lastsale": "$104.79", - "netchange": "-5.30", - "pctchange": "-4.814%", - "volume": "4855149", - "marketCap": "58685157130.00", + "lastsale": "$104.71", + "netchange": "-0.08", + "pctchange": "-0.076%", + "volume": "2823153", + "marketCap": "58640355025.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -772,11 +772,11 @@ { "symbol": "AG", "name": "First Majestic Silver Corp. Ordinary Shares (Canada)", - "lastsale": "$7.38", - "netchange": "-0.31", - "pctchange": "-4.031%", - "volume": "13916059", - "marketCap": "2225860073.00", + "lastsale": "$7.18", + "netchange": "-0.20", + "pctchange": "-2.71%", + "volume": "9328411", + "marketCap": "2165538662.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -786,11 +786,11 @@ { "symbol": "AGCO", "name": "AGCO Corporation Common Stock", - "lastsale": "$99.84", - "netchange": "-0.67", - "pctchange": "-0.667%", - "volume": "622024", - "marketCap": "7452287532.00", + "lastsale": "$99.39", + "netchange": "-0.45", + "pctchange": "-0.451%", + "volume": "592306", + "marketCap": "7418698495.00", "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": "$10.16", - "netchange": "-0.10", - "pctchange": "-0.975%", - "volume": "132385", + "lastsale": "$10.07", + "netchange": "-0.09", + "pctchange": "-0.886%", + "volume": "90018", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -814,11 +814,11 @@ { "symbol": "AGI", "name": "Alamos Gold Inc. Class A Common Shares", - "lastsale": "$20.18", - "netchange": "-0.78", - "pctchange": "-3.721%", - "volume": "2228027", - "marketCap": "8469902359.00", + "lastsale": "$20.11", + "netchange": "-0.07", + "pctchange": "-0.347%", + "volume": "2602450", + "marketCap": "8440522122.00", "country": "Canada", "ipoyear": "2015", "industry": "Precious Metals", @@ -828,11 +828,11 @@ { "symbol": "AGL", "name": "agilon health inc. Common Stock", - "lastsale": "$2.55", - "netchange": "0.09", - "pctchange": "3.659%", - "volume": "4616142", - "marketCap": "1049281234.00", + "lastsale": "$2.70", + "netchange": "0.15", + "pctchange": "5.882%", + "volume": "2694510", + "marketCap": "1111003660.00", "country": "United States", "ipoyear": "2021", "industry": "Misc Health and Biotechnology Services", @@ -842,11 +842,11 @@ { "symbol": "AGM", "name": "Federal Agricultural Mortgage Corporation Common Stock", - "lastsale": "$183.27", - "netchange": "-2.84", - "pctchange": "-1.526%", - "volume": "61011", - "marketCap": "1994299056.00", + "lastsale": "$184.36", + "netchange": "1.09", + "pctchange": "0.595%", + "volume": "64790", + "marketCap": "2006160167.00", "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": "$24.49", - "netchange": "0.24", - "pctchange": "0.99%", - "volume": "4486", + "lastsale": "$24.315", + "netchange": "-0.175", + "pctchange": "-0.715%", + "volume": "1238", "marketCap": "", "country": "United States", "ipoyear": "", @@ -870,10 +870,10 @@ { "symbol": "AGM^E", "name": "Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock Series E", - "lastsale": "$23.895", - "netchange": "-0.105", - "pctchange": "-0.438%", - "volume": "11806", + "lastsale": "$23.9022", + "netchange": "0.0072", + "pctchange": "0.03%", + "volume": "552", "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": "$22.11", - "netchange": "0.21", - "pctchange": "0.959%", - "volume": "5104", + "lastsale": "$22.37", + "netchange": "0.26", + "pctchange": "1.176%", + "volume": "5285", "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": "$21.22", - "netchange": "0.47", - "pctchange": "2.265%", - "volume": "4377", + "lastsale": "$20.99", + "netchange": "-0.23", + "pctchange": "-1.084%", + "volume": "2878", "marketCap": "", "country": "United States", "ipoyear": "", @@ -912,11 +912,11 @@ { "symbol": "AGO", "name": "Assured Guaranty Ltd. Common Stock", - "lastsale": "$83.46", - "netchange": "-2.23", - "pctchange": "-2.602%", - "volume": "344147", - "marketCap": "4392965507.00", + "lastsale": "$82.56", + "netchange": "-0.90", + "pctchange": "-1.078%", + "volume": "294556", + "marketCap": "4345593485.00", "country": "Bermuda", "ipoyear": "2004", "industry": "Property-Casualty Insurers", @@ -926,11 +926,11 @@ { "symbol": "AGR", "name": "Avangrid Inc. Common Stock", - "lastsale": "$35.71", - "netchange": "0.01", - "pctchange": "0.028%", - "volume": "428669", - "marketCap": "13816592667.00", + "lastsale": "$35.59", + "netchange": "-0.12", + "pctchange": "-0.336%", + "volume": "724922", + "marketCap": "13770163344.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -940,11 +940,11 @@ { "symbol": "AGRO", "name": "Adecoagro S.A. Common Shares", - "lastsale": "$11.50", - "netchange": "-0.04", - "pctchange": "-0.347%", - "volume": "435622", - "marketCap": "1197550350.00", + "lastsale": "$11.31", + "netchange": "-0.19", + "pctchange": "-1.652%", + "volume": "1039208", + "marketCap": "1177764735.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Farming/Seeds/Milling", @@ -954,11 +954,11 @@ { "symbol": "AGS", "name": "PlayAGS Inc. Common Stock", - "lastsale": "$11.63", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "126752", - "marketCap": "467968649.00", + "lastsale": "$11.67", + "netchange": "0.04", + "pctchange": "0.344%", + "volume": "181400", + "marketCap": "469578172.00", "country": "United States", "ipoyear": "2018", "industry": "Miscellaneous manufacturing industries", @@ -968,11 +968,11 @@ { "symbol": "AGX", "name": "Argan Inc. Common Stock", - "lastsale": "$132.04", - "netchange": "-4.10", - "pctchange": "-3.012%", - "volume": "349448", - "marketCap": "1782493786.00", + "lastsale": "$136.88", + "netchange": "4.84", + "pctchange": "3.666%", + "volume": "324809", + "marketCap": "1847832092.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -982,11 +982,11 @@ { "symbol": "AHH", "name": "Armada Hoffler Properties Inc. Common Stock", - "lastsale": "$10.83", - "netchange": "-0.12", - "pctchange": "-1.096%", - "volume": "567773", - "marketCap": "735063236.00", + "lastsale": "$10.75", + "netchange": "-0.08", + "pctchange": "-0.739%", + "volume": "485052", + "marketCap": "729633406.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -996,10 +996,10 @@ { "symbol": "AHH^A", "name": "Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.17", - "netchange": "0.14", - "pctchange": "0.583%", - "volume": "4981", + "lastsale": "$24.00", + "netchange": "-0.17", + "pctchange": "-0.703%", + "volume": "572", "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": "$26.49", - "netchange": "0.26", - "pctchange": "0.991%", - "volume": "32116", + "lastsale": "$26.55", + "netchange": "0.06", + "pctchange": "0.227%", + "volume": "21706", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1024,10 +1024,10 @@ { "symbol": "AHL^D", "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares", - "lastsale": "$20.60", - "netchange": "-0.40", - "pctchange": "-1.905%", - "volume": "164948", + "lastsale": "$20.75", + "netchange": "0.15", + "pctchange": "0.728%", + "volume": "58253", "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": "$20.93", - "netchange": "-0.40", - "pctchange": "-1.875%", - "volume": "19068", + "lastsale": "$20.98", + "netchange": "0.05", + "pctchange": "0.239%", + "volume": "14847", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1052,11 +1052,11 @@ { "symbol": "AHR", "name": "American Healthcare REIT Inc. Common Stock", - "lastsale": "$26.60", - "netchange": "-0.38", - "pctchange": "-1.408%", - "volume": "1276189", - "marketCap": "3501810599.00", + "lastsale": "$26.17", + "netchange": "-0.43", + "pctchange": "-1.617%", + "volume": "1181562", + "marketCap": "3445202383.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -1066,11 +1066,11 @@ { "symbol": "AHT", "name": "Ashford Hospitality Trust Inc Common Stock", - "lastsale": "$7.23", - "netchange": "0.31", - "pctchange": "4.48%", - "volume": "63182", - "marketCap": "39765000.00", + "lastsale": "$6.65", + "netchange": "-0.58", + "pctchange": "-8.022%", + "volume": "23693", + "marketCap": "36575000.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate Investment Trusts", @@ -1080,10 +1080,10 @@ { "symbol": "AHT^D", "name": "Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock", - "lastsale": "$16.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34", + "lastsale": "$16.50", + "netchange": "-0.05", + "pctchange": "-0.302%", + "volume": "469", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1109,9 +1109,9 @@ "symbol": "AHT^G", "name": "Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock", "lastsale": "$14.41", - "netchange": "-0.13", - "pctchange": "-0.894%", - "volume": "3756", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7", "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": "$15.0681", - "netchange": "0.4481", - "pctchange": "3.065%", - "volume": "3508", + "lastsale": "$14.5311", + "netchange": "-0.537", + "pctchange": "-3.564%", + "volume": "731", "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": "$15.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3", + "lastsale": "$14.80", + "netchange": "-1.16", + "pctchange": "-7.268%", + "volume": "687", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1150,11 +1150,11 @@ { "symbol": "AI", "name": "C3.ai Inc. Class A Common Stock", - "lastsale": "$24.63", - "netchange": "-1.32", - "pctchange": "-5.087%", - "volume": "3144479", - "marketCap": "3128816337.00", + "lastsale": "$25.03", + "netchange": "0.40", + "pctchange": "1.624%", + "volume": "2804371", + "marketCap": "3179629432.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -1164,11 +1164,11 @@ { "symbol": "AIG", "name": "American International Group Inc. New Common Stock", - "lastsale": "$75.88", - "netchange": "-0.96", - "pctchange": "-1.249%", - "volume": "3509196", - "marketCap": "48863034812.00", + "lastsale": "$75.72", + "netchange": "-0.16", + "pctchange": "-0.211%", + "volume": "3416284", + "marketCap": "48760002582.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -1178,11 +1178,11 @@ { "symbol": "AIN", "name": "Albany International Corporation Common Stock", - "lastsale": "$67.92", - "netchange": "-2.83", - "pctchange": "-4.00%", - "volume": "438010", - "marketCap": "2119104000.00", + "lastsale": "$69.53", + "netchange": "1.61", + "pctchange": "2.37%", + "volume": "307094", + "marketCap": "2176289000.00", "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": "$22.33", - "netchange": "-0.31", - "pctchange": "-1.369%", - "volume": "47038", - "marketCap": "766833905.00", + "lastsale": "$22.18", + "netchange": "-0.15", + "pctchange": "-0.672%", + "volume": "53216", + "marketCap": "761682759.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -1206,11 +1206,11 @@ { "symbol": "AIR", "name": "AAR Corp. Common Stock", - "lastsale": "$58.70", - "netchange": "-1.86", - "pctchange": "-3.071%", - "volume": "215605", - "marketCap": "2107781168.00", + "lastsale": "$58.40", + "netchange": "-0.30", + "pctchange": "-0.511%", + "volume": "174317", + "marketCap": "2097008862.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -1220,11 +1220,11 @@ { "symbol": "AIT", "name": "Applied Industrial Technologies Inc. Common Stock", - "lastsale": "$231.59", - "netchange": "-4.62", - "pctchange": "-1.956%", - "volume": "229259", - "marketCap": "8903831420.00", + "lastsale": "$231.50", + "netchange": "-0.09", + "pctchange": "-0.039%", + "volume": "145438", + "marketCap": "8900371232.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -1234,11 +1234,11 @@ { "symbol": "AIV", "name": "Apartment Investment and Management Company Common Stock", - "lastsale": "$8.44", - "netchange": "-0.13", - "pctchange": "-1.517%", - "volume": "1044532", - "marketCap": "1195183420.00", + "lastsale": "$8.33", + "netchange": "-0.11", + "pctchange": "-1.303%", + "volume": "619948", + "marketCap": "1179606385.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -1248,11 +1248,11 @@ { "symbol": "AIZ", "name": "Assurant Inc. Common Stock", - "lastsale": "$191.70", - "netchange": "-3.37", - "pctchange": "-1.728%", - "volume": "314855", - "marketCap": "9928766984.00", + "lastsale": "$191.76", + "netchange": "0.06", + "pctchange": "0.031%", + "volume": "244377", + "marketCap": "9931874579.00", "country": "United States", "ipoyear": "2004", "industry": "Property-Casualty Insurers", @@ -1262,11 +1262,11 @@ { "symbol": "AIZN", "name": "Assurant Inc. 5.25% Subordinated Notes due 2061", - "lastsale": "$22.47", - "netchange": "0.1759", - "pctchange": "0.789%", - "volume": "5742", - "marketCap": "1163794440.00", + "lastsale": "$22.19", + "netchange": "-0.28", + "pctchange": "-1.246%", + "volume": "8985", + "marketCap": "1149292328.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -1276,11 +1276,11 @@ { "symbol": "AJG", "name": "Arthur J. Gallagher & Co. Common Stock", - "lastsale": "$281.20", - "netchange": "-3.28", - "pctchange": "-1.153%", - "volume": "868155", - "marketCap": "61695280000.00", + "lastsale": "$280.40", + "netchange": "-0.80", + "pctchange": "-0.284%", + "volume": "738421", + "marketCap": "61519760000.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -1290,11 +1290,11 @@ { "symbol": "AJX", "name": "Great Ajax Corp. Common Stock", - "lastsale": "$3.13", - "netchange": "0.02", - "pctchange": "0.643%", - "volume": "65018", - "marketCap": "142751628.00", + "lastsale": "$3.14", + "netchange": "0.01", + "pctchange": "0.319%", + "volume": "218460", + "marketCap": "143207704.00", "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": "$22.99", - "netchange": "-0.8278", - "pctchange": "-3.476%", - "volume": "2377", - "marketCap": "242425458.00", + "lastsale": "$23.30", + "netchange": "0.31", + "pctchange": "1.348%", + "volume": "9030", + "marketCap": "245694353.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -1318,10 +1318,10 @@ { "symbol": "AKO/A", "name": "Embotelladora Andina S.A.", - "lastsale": "$13.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "248", + "lastsale": "$13.40", + "netchange": "0.32", + "pctchange": "2.446%", + "volume": "311", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1332,10 +1332,10 @@ { "symbol": "AKO/B", "name": "Embotelladora Andina S.A.", - "lastsale": "$17.41", - "netchange": "0.36", - "pctchange": "2.111%", - "volume": "5603", + "lastsale": "$16.88", + "netchange": "-0.53", + "pctchange": "-3.044%", + "volume": "74230", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1346,11 +1346,11 @@ { "symbol": "AKR", "name": "Acadia Realty Trust Common Stock", - "lastsale": "$24.49", - "netchange": "-0.10", - "pctchange": "-0.407%", - "volume": "1645608", - "marketCap": "2930348648.00", + "lastsale": "$24.20", + "netchange": "-0.29", + "pctchange": "-1.184%", + "volume": "1078659", + "marketCap": "2895648725.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1360,11 +1360,11 @@ { "symbol": "AL", "name": "Air Lease Corporation Class A Common Stock", - "lastsale": "$44.35", - "netchange": "-1.13", - "pctchange": "-2.485%", - "volume": "1002623", - "marketCap": "4939564805.00", + "lastsale": "$44.76", + "netchange": "0.41", + "pctchange": "0.924%", + "volume": "676299", + "marketCap": "4985229328.00", "country": "United States", "ipoyear": "2011", "industry": "Diversified Commercial Services", @@ -1374,11 +1374,11 @@ { "symbol": "ALB", "name": "Albemarle Corporation Common Stock", - "lastsale": "$94.73", - "netchange": "-0.79", - "pctchange": "-0.827%", - "volume": "2196779", - "marketCap": "11133923352.00", + "lastsale": "$98.24", + "netchange": "3.51", + "pctchange": "3.705%", + "volume": "2429527", + "marketCap": "11546465006.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -1388,10 +1388,10 @@ { "symbol": "ALB^A", "name": "Albemarle Corporation Depositary Shares each representing a 1/20th of 7.25% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$44.75", - "netchange": "-0.71", - "pctchange": "-1.562%", - "volume": "88988", + "lastsale": "$45.92", + "netchange": "1.17", + "pctchange": "2.615%", + "volume": "24849", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1402,11 +1402,11 @@ { "symbol": "ALC", "name": "Alcon Inc. Ordinary Shares", - "lastsale": "$91.95", - "netchange": "-1.32", - "pctchange": "-1.415%", - "volume": "607050", - "marketCap": "45947415000.00", + "lastsale": "$91.79", + "netchange": "-0.16", + "pctchange": "-0.174%", + "volume": "1205313", + "marketCap": "45867463000.00", "country": "Switzerland", "ipoyear": "2019", "industry": "Ophthalmic Goods", @@ -1416,11 +1416,11 @@ { "symbol": "ALE", "name": "Allete Inc.", - "lastsale": "$63.91", - "netchange": "-0.10", - "pctchange": "-0.156%", - "volume": "234043", - "marketCap": "3691027016.00", + "lastsale": "$64.05", + "netchange": "0.14", + "pctchange": "0.219%", + "volume": "207548", + "marketCap": "3703305093.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -1430,11 +1430,11 @@ { "symbol": "ALEX", "name": "Alexander & Baldwin Inc. Common Stock REIT Holding Company", - "lastsale": "$18.61", - "netchange": "-0.41", - "pctchange": "-2.156%", - "volume": "315913", - "marketCap": "1351699144.00", + "lastsale": "$18.75", + "netchange": "0.14", + "pctchange": "0.752%", + "volume": "373864", + "marketCap": "1361867756.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1444,11 +1444,11 @@ { "symbol": "ALG", "name": "Alamo Group Inc. Common Stock", - "lastsale": "$169.54", - "netchange": "-3.55", - "pctchange": "-2.051%", - "volume": "99918", - "marketCap": "2044649687.00", + "lastsale": "$187.48", + "netchange": "17.94", + "pctchange": "10.582%", + "volume": "264677", + "marketCap": "2261005800.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1458,11 +1458,11 @@ { "symbol": "ALIT", "name": "Alight Inc. Class A Common Stock", - "lastsale": "$6.93", - "netchange": "-0.05", - "pctchange": "-0.716%", - "volume": "4041127", - "marketCap": "3786439789.00", + "lastsale": "$6.80", + "netchange": "-0.13", + "pctchange": "-1.876%", + "volume": "4059629", + "marketCap": "3715409894.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -1472,11 +1472,11 @@ { "symbol": "ALK", "name": "Alaska Air Group Inc. Common Stock", - "lastsale": "$47.91", - "netchange": "0.64", - "pctchange": "1.354%", - "volume": "4086586", - "marketCap": "6044285978.00", + "lastsale": "$49.23", + "netchange": "1.32", + "pctchange": "2.755%", + "volume": "3632319", + "marketCap": "6210816087.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1486,11 +1486,11 @@ { "symbol": "ALL", "name": "Allstate Corporation (The) Common Stock", - "lastsale": "$186.52", - "netchange": "-2.92", - "pctchange": "-1.541%", - "volume": "3914838", - "marketCap": "49248850660.00", + "lastsale": "$184.15", + "netchange": "-2.37", + "pctchange": "-1.271%", + "volume": "1533736", + "marketCap": "48763556975.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1500,10 +1500,10 @@ { "symbol": "ALL^B", "name": "Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053", - "lastsale": "$26.14", - "netchange": "-0.0295", - "pctchange": "-0.113%", - "volume": "68858", + "lastsale": "$26.19", + "netchange": "0.05", + "pctchange": "0.191%", + "volume": "10833", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1514,10 +1514,10 @@ { "symbol": "ALL^H", "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series H", - "lastsale": "$22.77", - "netchange": "-0.24", - "pctchange": "-1.043%", - "volume": "547080", + "lastsale": "$22.62", + "netchange": "-0.15", + "pctchange": "-0.659%", + "volume": "118919", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1528,10 +1528,10 @@ { "symbol": "ALL^I", "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series I", - "lastsale": "$21.80", - "netchange": "-0.22", - "pctchange": "-0.999%", - "volume": "37137", + "lastsale": "$21.75", + "netchange": "-0.05", + "pctchange": "-0.229%", + "volume": "13920", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1542,10 +1542,10 @@ { "symbol": "ALL^J", "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series J", - "lastsale": "$27.22", - "netchange": "-0.21", - "pctchange": "-0.766%", - "volume": "72418", + "lastsale": "$27.29", + "netchange": "0.07", + "pctchange": "0.257%", + "volume": "30003", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1556,11 +1556,11 @@ { "symbol": "ALLE", "name": "Allegion plc Ordinary Shares", - "lastsale": "$139.63", - "netchange": "0.58", - "pctchange": "0.417%", - "volume": "1206738", - "marketCap": "12137935506.00", + "lastsale": "$139.83", + "netchange": "0.20", + "pctchange": "0.143%", + "volume": "646948", + "marketCap": "12155321362.00", "country": "United States", "ipoyear": "2013", "industry": "Diversified Commercial Services", @@ -1570,11 +1570,11 @@ { "symbol": "ALLY", "name": "Ally Financial Inc. Common Stock", - "lastsale": "$35.05", - "netchange": "-1.05", - "pctchange": "-2.909%", - "volume": "2065221", - "marketCap": "10678749534.00", + "lastsale": "$34.57", + "netchange": "-0.48", + "pctchange": "-1.369%", + "volume": "2380415", + "marketCap": "10532507030.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -1584,11 +1584,11 @@ { "symbol": "ALSN", "name": "Allison Transmission Holdings Inc. Common Stock", - "lastsale": "$106.86", - "netchange": "-1.22", - "pctchange": "-1.129%", - "volume": "815280", - "marketCap": "9311553964.00", + "lastsale": "$107.27", + "netchange": "0.41", + "pctchange": "0.384%", + "volume": "582102", + "marketCap": "9292030438.00", "country": "United States", "ipoyear": "2012", "industry": "Auto Parts:O.E.M.", @@ -1598,11 +1598,11 @@ { "symbol": "ALTG", "name": "Alta Equipment Group Inc. Class A Common Stock", - "lastsale": "$6.50", - "netchange": "-0.03", - "pctchange": "-0.459%", - "volume": "178240", - "marketCap": "215101504.00", + "lastsale": "$6.60", + "netchange": "0.10", + "pctchange": "1.538%", + "volume": "283873", + "marketCap": "218410757.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -1612,10 +1612,10 @@ { "symbol": "ALTG^A", "name": "Alta Equipment Group Inc. Depositary Shares (each representing 1/1000th in a share of 10% Series A Cumulative Perpetual Preferred Stock)", - "lastsale": "$25.5338", - "netchange": "-0.1912", - "pctchange": "-0.743%", - "volume": "969", + "lastsale": "$25.56", + "netchange": "0.0262", + "pctchange": "0.103%", + "volume": "200", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1626,11 +1626,11 @@ { "symbol": "ALTM", "name": "Arcadium Lithium plc Ordinary Shares", - "lastsale": "$5.39", - "netchange": "0.04", - "pctchange": "0.748%", - "volume": "12955421", - "marketCap": "5796396503.00", + "lastsale": "$5.44", + "netchange": "0.05", + "pctchange": "0.928%", + "volume": "12524256", + "marketCap": "5850166415.00", "country": "United States", "ipoyear": "2024", "industry": "Major Chemicals", @@ -1640,11 +1640,11 @@ { "symbol": "ALUR", "name": "Allurion Technologies Inc. Common Stock", - "lastsale": "$0.7128", - "netchange": "-0.0172", - "pctchange": "-2.356%", - "volume": "54514", - "marketCap": "45867617.00", + "lastsale": "$0.709", + "netchange": "-0.0038", + "pctchange": "-0.533%", + "volume": "104133", + "marketCap": "45623092.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1654,11 +1654,11 @@ { "symbol": "ALV", "name": "Autoliv Inc. Common Stock", - "lastsale": "$92.88", - "netchange": "-1.93", - "pctchange": "-2.036%", - "volume": "941758", - "marketCap": "7314462168.00", + "lastsale": "$95.17", + "netchange": "2.29", + "pctchange": "2.466%", + "volume": "613239", + "marketCap": "7494803667.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -1668,11 +1668,11 @@ { "symbol": "ALX", "name": "Alexander's Inc. Common Stock", - "lastsale": "$227.03", - "netchange": "-2.97", - "pctchange": "-1.291%", - "volume": "10832", - "marketCap": "1159508049.00", + "lastsale": "$226.24", + "netchange": "-0.79", + "pctchange": "-0.348%", + "volume": "9051", + "marketCap": "1155473290.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1682,11 +1682,11 @@ { "symbol": "AM", "name": "Antero Midstream Corporation Common Stock", - "lastsale": "$14.37", - "netchange": "-0.63", - "pctchange": "-4.20%", - "volume": "6318748", - "marketCap": "6915720570.00", + "lastsale": "$14.38", + "netchange": "0.01", + "pctchange": "0.07%", + "volume": "2972797", + "marketCap": "6921439120.00", "country": "United States", "ipoyear": "2017", "industry": "Natural Gas Distribution", @@ -1696,11 +1696,11 @@ { "symbol": "AMBC", "name": "Ambac Financial Group Inc. Common Stock", - "lastsale": "$11.31", - "netchange": "-0.19", - "pctchange": "-1.652%", - "volume": "588478", - "marketCap": "536557653.00", + "lastsale": "$11.21", + "netchange": "-0.10", + "pctchange": "-0.884%", + "volume": "747842", + "marketCap": "531813554.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1710,11 +1710,11 @@ { "symbol": "AMBP", "name": "Ardagh Metal Packaging S.A. Ordinary Shares", - "lastsale": "$3.68", + "lastsale": "$3.64", "netchange": "-0.04", - "pctchange": "-1.075%", - "volume": "1233075", - "marketCap": "2199131200.00", + "pctchange": "-1.087%", + "volume": "1311222", + "marketCap": "2175227600.00", "country": "", "ipoyear": "", "industry": "Containers/Packaging", @@ -1724,11 +1724,11 @@ { "symbol": "AMC", "name": "AMC Entertainment Holdings Inc. Class A Common Stock", - "lastsale": "$4.39", - "netchange": "-0.17", - "pctchange": "-3.728%", - "volume": "5826226", - "marketCap": "1586348252.00", + "lastsale": "$4.51", + "netchange": "0.12", + "pctchange": "2.733%", + "volume": "4679333", + "marketCap": "1629710847.00", "country": "United States", "ipoyear": "2013", "industry": "Movies/Entertainment", @@ -1738,11 +1738,11 @@ { "symbol": "AMCR", "name": "Amcor plc Ordinary Shares", - "lastsale": "$11.13", - "netchange": "0.07", - "pctchange": "0.633%", - "volume": "13895021", - "marketCap": "16086669950.00", + "lastsale": "$10.26", + "netchange": "-0.87", + "pctchange": "-7.817%", + "volume": "17811407", + "marketCap": "14829221355.00", "country": "", "ipoyear": "2019", "industry": "Miscellaneous manufacturing industries", @@ -1752,11 +1752,11 @@ { "symbol": "AME", "name": "AMETEK Inc.", - "lastsale": "$183.34", - "netchange": "14.43", - "pctchange": "8.543%", - "volume": "2562015", - "marketCap": "42449803823.00", + "lastsale": "$178.43", + "netchange": "-4.91", + "pctchange": "-2.678%", + "volume": "1962496", + "marketCap": "41312962235.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1766,11 +1766,11 @@ { "symbol": "AMG", "name": "Affiliated Managers Group Inc. Common Stock", - "lastsale": "$193.90", - "netchange": "-2.42", - "pctchange": "-1.233%", - "volume": "151354", - "marketCap": "5780928201.00", + "lastsale": "$193.81", + "netchange": "-0.09", + "pctchange": "-0.046%", + "volume": "299365", + "marketCap": "5778244944.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1780,11 +1780,11 @@ { "symbol": "AMH", "name": "American Homes 4 Rent Common Shares of Beneficial Interest", - "lastsale": "$35.24", - "netchange": "-1.46", - "pctchange": "-3.978%", - "volume": "4026532", - "marketCap": "12915431279.00", + "lastsale": "$35.02", + "netchange": "-0.22", + "pctchange": "-0.624%", + "volume": "3508500", + "marketCap": "12940145191.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -1794,10 +1794,10 @@ { "symbol": "AMH^G", "name": "American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest", - "lastsale": "$24.76", - "netchange": "-0.035", - "pctchange": "-0.141%", - "volume": "9284", + "lastsale": "$24.43", + "netchange": "-0.33", + "pctchange": "-1.333%", + "volume": "370", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1808,10 +1808,10 @@ { "symbol": "AMH^H", "name": "American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest", - "lastsale": "$25.31", - "netchange": "0.27", - "pctchange": "1.078%", - "volume": "7265", + "lastsale": "$24.97", + "netchange": "-0.34", + "pctchange": "-1.343%", + "volume": "3369", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1822,11 +1822,11 @@ { "symbol": "AMN", "name": "AMN Healthcare Services Inc", - "lastsale": "$37.94", - "netchange": "-1.48", - "pctchange": "-3.754%", - "volume": "696157", - "marketCap": "1441791707.00", + "lastsale": "$36.90", + "netchange": "-1.04", + "pctchange": "-2.741%", + "volume": "735541", + "marketCap": "1402269741.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -1836,11 +1836,11 @@ { "symbol": "AMP", "name": "Ameriprise Financial Inc. Common Stock", - "lastsale": "$510.30", - "netchange": "-3.74", - "pctchange": "-0.728%", - "volume": "396924", - "marketCap": "50105673708.00", + "lastsale": "$507.18", + "netchange": "-3.12", + "pctchange": "-0.611%", + "volume": "550257", + "marketCap": "49799325086.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1850,11 +1850,11 @@ { "symbol": "AMPS", "name": "Altus Power Inc. Class A Common Stock", - "lastsale": "$3.44", - "netchange": "-0.15", - "pctchange": "-4.178%", - "volume": "623267", - "marketCap": "553106730.00", + "lastsale": "$3.34", + "netchange": "-0.10", + "pctchange": "-2.907%", + "volume": "718506", + "marketCap": "537028046.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -1864,11 +1864,11 @@ { "symbol": "AMPX", "name": "Amprius Technologies Inc. Common Stock", - "lastsale": "$1.35", - "netchange": "-0.16", - "pctchange": "-10.596%", - "volume": "1765988", - "marketCap": "149919507.00", + "lastsale": "$1.32", + "netchange": "-0.03", + "pctchange": "-2.222%", + "volume": "1641355", + "marketCap": "146587963.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1878,11 +1878,11 @@ { "symbol": "AMPY", "name": "Amplify Energy Corp. Common Stock", - "lastsale": "$6.62", - "netchange": "-0.09", - "pctchange": "-1.341%", - "volume": "213066", - "marketCap": "263096012.00", + "lastsale": "$6.54", + "netchange": "-0.08", + "pctchange": "-1.208%", + "volume": "207523", + "marketCap": "259916604.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -1892,11 +1892,11 @@ { "symbol": "AMR", "name": "Alpha Metallurgical Resources Inc. Common Stock", - "lastsale": "$208.30", - "netchange": "1.39", - "pctchange": "0.672%", - "volume": "155954", - "marketCap": "2711234883.00", + "lastsale": "$202.60", + "netchange": "-5.70", + "pctchange": "-2.736%", + "volume": "280147", + "marketCap": "2637043626.00", "country": "United States", "ipoyear": "2018", "industry": "Coal Mining", @@ -1906,11 +1906,11 @@ { "symbol": "AMRC", "name": "Ameresco Inc. Class A Common Stock", - "lastsale": "$30.77", - "netchange": "0.78", - "pctchange": "2.601%", - "volume": "259516", - "marketCap": "1612425387.00", + "lastsale": "$32.33", + "netchange": "1.56", + "pctchange": "5.07%", + "volume": "346152", + "marketCap": "1694173310.00", "country": "United States", "ipoyear": "2010", "industry": "Engineering & Construction", @@ -1920,11 +1920,11 @@ { "symbol": "AMT", "name": "American Tower Corporation (REIT) Common Stock", - "lastsale": "$213.54", - "netchange": "0.06", - "pctchange": "0.028%", - "volume": "1961486", - "marketCap": "99784978262.00", + "lastsale": "$211.26", + "netchange": "-2.28", + "pctchange": "-1.068%", + "volume": "1989005", + "marketCap": "98719558433.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1934,11 +1934,11 @@ { "symbol": "AMTB", "name": "Amerant Bancorp Inc. Class A Common Stock", - "lastsale": "$21.32", - "netchange": "-0.16", - "pctchange": "-0.745%", - "volume": "264650", - "marketCap": "714074214.00", + "lastsale": "$20.94", + "netchange": "-0.38", + "pctchange": "-1.782%", + "volume": "138786", + "marketCap": "701346812.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -1948,11 +1948,11 @@ { "symbol": "AMTD", "name": "AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares", - "lastsale": "$1.29", - "netchange": "-0.06", - "pctchange": "-4.444%", - "volume": "36879", - "marketCap": "85204500.00", + "lastsale": "$1.28", + "netchange": "-0.01", + "pctchange": "-0.775%", + "volume": "14068", + "marketCap": "84544000.00", "country": "", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -1962,11 +1962,11 @@ { "symbol": "AMTM", "name": "Amentum Holdings Inc. Common Stock", - "lastsale": "$29.74", - "netchange": "-0.38", - "pctchange": "-1.262%", - "volume": "1101691", - "marketCap": "4558558174.00", + "lastsale": "$30.79", + "netchange": "1.05", + "pctchange": "3.531%", + "volume": "957085", + "marketCap": "4719502562.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -1976,11 +1976,11 @@ { "symbol": "AMWL", "name": "American Well Corporation Class A Common Stock", - "lastsale": "$9.16", - "netchange": "-0.49", - "pctchange": "-5.078%", - "volume": "57318", - "marketCap": "134772930.00", + "lastsale": "$9.00", + "netchange": "-0.16", + "pctchange": "-1.747%", + "volume": "38937", + "marketCap": "137878461.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -1990,11 +1990,11 @@ { "symbol": "AMX", "name": "America Movil S.A.B. de C.V. American Depositary Shares (each representing the right to receive twenty (20) Series B Shares", - "lastsale": "$15.74", - "netchange": "-0.11", - "pctchange": "-0.694%", - "volume": "1405797", - "marketCap": "49148150000.00", + "lastsale": "$15.61", + "netchange": "-0.13", + "pctchange": "-0.826%", + "volume": "1405958", + "marketCap": "48742225000.00", "country": "Mexico", "ipoyear": "2023", "industry": "Telecommunications Equipment", @@ -2004,11 +2004,11 @@ { "symbol": "AN", "name": "AutoNation Inc. Common Stock", - "lastsale": "$155.47", - "netchange": "-3.67", - "pctchange": "-2.306%", - "volume": "494857", - "marketCap": "6163795336.00", + "lastsale": "$156.25", + "netchange": "0.78", + "pctchange": "0.502%", + "volume": "452872", + "marketCap": "6194719375.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -2018,11 +2018,11 @@ { "symbol": "ANET", "name": "Arista Networks Inc. Common Stock", - "lastsale": "$386.44", - "netchange": "-9.56", - "pctchange": "-2.414%", - "volume": "2342061", - "marketCap": "121401237015.00", + "lastsale": "$394.17", + "netchange": "7.73", + "pctchange": "2.00%", + "volume": "1311261", + "marketCap": "123829638739.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Communications Equipment", @@ -2032,11 +2032,11 @@ { "symbol": "ANF", "name": "Abercrombie & Fitch Company Common Stock", - "lastsale": "$131.79", - "netchange": "-4.75", - "pctchange": "-3.479%", - "volume": "1149416", - "marketCap": "6731656074.00", + "lastsale": "$131.26", + "netchange": "-0.53", + "pctchange": "-0.402%", + "volume": "920265", + "marketCap": "6704584387.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -2046,10 +2046,10 @@ { "symbol": "ANG^A", "name": "American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.95% Fixed-Rate Reset Non-Cumulative Preferred Stock Series A", - "lastsale": "$25.12", - "netchange": "-0.04", - "pctchange": "-0.159%", - "volume": "46581", + "lastsale": "$25.19", + "netchange": "0.07", + "pctchange": "0.279%", + "volume": "170286", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2060,10 +2060,10 @@ { "symbol": "ANG^B", "name": "American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.625% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B", - "lastsale": "$25.39", - "netchange": "0.32", - "pctchange": "1.276%", - "volume": "30998", + "lastsale": "$25.59", + "netchange": "0.20", + "pctchange": "0.788%", + "volume": "12255", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2074,11 +2074,11 @@ { "symbol": "ANRO", "name": "Alto Neuroscience Inc. Common Stock", - "lastsale": "$3.89", - "netchange": "-0.14", - "pctchange": "-3.474%", - "volume": "616543", - "marketCap": "104870405.00", + "lastsale": "$3.98", + "netchange": "0.09", + "pctchange": "2.314%", + "volume": "412763", + "marketCap": "107296713.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2088,11 +2088,11 @@ { "symbol": "ANVS", "name": "Annovis Bio Inc. Common Stock", - "lastsale": "$9.28", - "netchange": "-0.27", - "pctchange": "-2.827%", - "volume": "242108", - "marketCap": "121141287.00", + "lastsale": "$9.09", + "netchange": "-0.19", + "pctchange": "-2.047%", + "volume": "143034", + "marketCap": "118661024.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2102,10 +2102,10 @@ { "symbol": "AOD", "name": "abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest", - "lastsale": "$8.75", - "netchange": "-0.09", - "pctchange": "-1.018%", - "volume": "527461", + "lastsale": "$8.69", + "netchange": "-0.06", + "pctchange": "-0.686%", + "volume": "349434", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -2116,10 +2116,10 @@ { "symbol": "AOMN", "name": "Angel Oak Mortgage REIT Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.01", - "netchange": "-0.02", - "pctchange": "-0.08%", - "volume": "13806", + "lastsale": "$25.04", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "14509", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2130,11 +2130,11 @@ { "symbol": "AOMR", "name": "Angel Oak Mortgage REIT Inc. Common Stock", - "lastsale": "$9.02", - "netchange": "-0.16", - "pctchange": "-1.743%", - "volume": "76009", - "marketCap": "210371800.00", + "lastsale": "$8.96", + "netchange": "-0.06", + "pctchange": "-0.665%", + "volume": "142724", + "marketCap": "208972431.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -2144,11 +2144,11 @@ { "symbol": "AON", "name": "Aon plc Class A Ordinary Shares (Ireland)", - "lastsale": "$366.87", - "netchange": "-2.60", - "pctchange": "-0.704%", - "volume": "1032225", - "marketCap": "79341609410.00", + "lastsale": "$364.42", + "netchange": "-2.45", + "pctchange": "-0.668%", + "volume": "734473", + "marketCap": "78811757029.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -2158,11 +2158,11 @@ { "symbol": "AORT", "name": "Artivion Inc. Common Stock", - "lastsale": "$26.33", - "netchange": "-0.30", - "pctchange": "-1.127%", - "volume": "148752", - "marketCap": "1103054933.00", + "lastsale": "$26.75", + "netchange": "0.42", + "pctchange": "1.595%", + "volume": "187573", + "marketCap": "1120650189.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -2172,11 +2172,11 @@ { "symbol": "AOS", "name": "A.O. Smith Corporation Common Stock", - "lastsale": "$75.10", - "netchange": "-0.81", - "pctchange": "-1.067%", - "volume": "1977483", - "marketCap": "10889159271.00", + "lastsale": "$75.40", + "netchange": "0.30", + "pctchange": "0.399%", + "volume": "811312", + "marketCap": "10932657910.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -2186,11 +2186,11 @@ { "symbol": "AP", "name": "Ampco-Pittsburgh Corporation Common Stock", - "lastsale": "$1.75", - "netchange": "-0.02", - "pctchange": "-1.13%", - "volume": "27130", - "marketCap": "35165006.00", + "lastsale": "$1.76", + "netchange": "0.01", + "pctchange": "0.571%", + "volume": "20373", + "marketCap": "35365949.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -2200,11 +2200,11 @@ { "symbol": "APAM", "name": "Artisan Partners Asset Management Inc. Class A Common Stock", - "lastsale": "$44.10", - "netchange": "-1.08", - "pctchange": "-2.39%", - "volume": "575266", - "marketCap": "3544396909.00", + "lastsale": "$44.48", + "netchange": "0.38", + "pctchange": "0.862%", + "volume": "507625", + "marketCap": "3574938198.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -2214,11 +2214,11 @@ { "symbol": "APD", "name": "Air Products and Chemicals Inc. Common Stock", - "lastsale": "$310.53", - "netchange": "-2.24", - "pctchange": "-0.716%", - "volume": "2280935", - "marketCap": "69035322306.00", + "lastsale": "$309.21", + "netchange": "-1.32", + "pctchange": "-0.425%", + "volume": "794505", + "marketCap": "68741867163.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2228,11 +2228,11 @@ { "symbol": "APG", "name": "APi Group Corporation Common Stock", - "lastsale": "$34.14", - "netchange": "0.93", - "pctchange": "2.80%", - "volume": "2198096", - "marketCap": "9378107169.00", + "lastsale": "$35.34", + "netchange": "1.20", + "pctchange": "3.515%", + "volume": "2693056", + "marketCap": "9707741868.00", "country": "United States", "ipoyear": "2020", "industry": "Engineering & Construction", @@ -2242,11 +2242,11 @@ { "symbol": "APH", "name": "Amphenol Corporation Common Stock", - "lastsale": "$67.02", - "netchange": "-1.34", - "pctchange": "-1.96%", - "volume": "6512772", - "marketCap": "80800177161.00", + "lastsale": "$67.86", + "netchange": "0.84", + "pctchange": "1.253%", + "volume": "5399615", + "marketCap": "81812892005.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2256,11 +2256,11 @@ { "symbol": "APLE", "name": "Apple Hospitality REIT Inc. Common Shares", - "lastsale": "$14.77", - "netchange": "-0.48", - "pctchange": "-3.148%", - "volume": "1931624", - "marketCap": "3555774597.00", + "lastsale": "$14.68", + "netchange": "-0.09", + "pctchange": "-0.609%", + "volume": "1232230", + "marketCap": "3534107724.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -2270,11 +2270,11 @@ { "symbol": "APO", "name": "Apollo Global Management Inc. (New) Common Stock", - "lastsale": "$143.26", - "netchange": "-2.60", - "pctchange": "-1.783%", - "volume": "2845027", - "marketCap": "81591479663.00", + "lastsale": "$141.00", + "netchange": "-2.26", + "pctchange": "-1.578%", + "volume": "3130559", + "marketCap": "80304332211.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -2284,10 +2284,10 @@ { "symbol": "APO^A", "name": "Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$76.37", - "netchange": "-1.13", - "pctchange": "-1.458%", - "volume": "207447", + "lastsale": "$75.5999", + "netchange": "-0.7701", + "pctchange": "-1.008%", + "volume": "6265", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2298,11 +2298,11 @@ { "symbol": "APOS", "name": "Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053", - "lastsale": "$27.00", - "netchange": "-0.09", - "pctchange": "-0.332%", - "volume": "83481", - "marketCap": "15377425317.00", + "lastsale": "$27.10", + "netchange": "0.10", + "pctchange": "0.37%", + "volume": "38276", + "marketCap": "15434378744.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -2312,11 +2312,11 @@ { "symbol": "APTV", "name": "Aptiv PLC Ordinary Shares", - "lastsale": "$56.83", - "netchange": "-12.24", - "pctchange": "-17.721%", - "volume": "18357398", - "marketCap": "15103146028.00", + "lastsale": "$56.37", + "netchange": "-0.46", + "pctchange": "-0.809%", + "volume": "6184367", + "marketCap": "14980896386.00", "country": "United Kingdom", "ipoyear": "2011", "industry": "Auto Parts:O.E.M.", @@ -2326,11 +2326,11 @@ { "symbol": "AQN", "name": "Algonquin Power & Utilities Corp. Common Shares", - "lastsale": "$4.84", - "netchange": "-0.03", - "pctchange": "-0.616%", - "volume": "5171030", - "marketCap": "3712231600.00", + "lastsale": "$4.76", + "netchange": "-0.08", + "pctchange": "-1.653%", + "volume": "4778400", + "marketCap": "3650872400.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -2340,11 +2340,11 @@ { "symbol": "AQNB", "name": "Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079", - "lastsale": "$25.69", - "netchange": "0.03", - "pctchange": "0.117%", - "volume": "61884", - "marketCap": "19703973100.00", + "lastsale": "$25.64", + "netchange": "-0.05", + "pctchange": "-0.195%", + "volume": "19582", + "marketCap": "19665623600.00", "country": "United States", "ipoyear": "2019", "industry": "Electric Utilities: Central", @@ -2354,11 +2354,11 @@ { "symbol": "AR", "name": "Antero Resources Corporation Common Stock", - "lastsale": "$25.88", - "netchange": "-2.34", - "pctchange": "-8.292%", - "volume": "8372639", - "marketCap": "8048861160.00", + "lastsale": "$25.54", + "netchange": "-0.34", + "pctchange": "-1.314%", + "volume": "5154559", + "marketCap": "7947128560.00", "country": "United States", "ipoyear": "2013", "industry": "Oil & Gas Production", @@ -2368,11 +2368,11 @@ { "symbol": "ARC", "name": "ARC Document Solutions Inc. Common Stock", - "lastsale": "$3.36", - "netchange": "-0.05", - "pctchange": "-1.466%", - "volume": "262057", - "marketCap": "145319157.00", + "lastsale": "$3.37", + "netchange": "0.01", + "pctchange": "0.298%", + "volume": "139213", + "marketCap": "145751654.00", "country": "United States", "ipoyear": "2004", "industry": "Professional Services", @@ -2382,11 +2382,11 @@ { "symbol": "ARCH", "name": "Arch Resources Inc. Class A Common Stock", - "lastsale": "$146.76", - "netchange": "1.18", - "pctchange": "0.811%", - "volume": "207511", - "marketCap": "2654077845.00", + "lastsale": "$144.00", + "netchange": "-2.76", + "pctchange": "-1.881%", + "volume": "286718", + "marketCap": "2604164688.00", "country": "United States", "ipoyear": "2016", "industry": "Coal Mining", @@ -2396,11 +2396,11 @@ { "symbol": "ARCO", "name": "Arcos Dorados Holdings Inc. Class A Shares", - "lastsale": "$8.81", - "netchange": "-0.10", - "pctchange": "-1.122%", - "volume": "764342", - "marketCap": "1855870277.00", + "lastsale": "$8.48", + "netchange": "-0.33", + "pctchange": "-3.746%", + "volume": "968828", + "marketCap": "1786354137.00", "country": "Argentina", "ipoyear": "2011", "industry": "Restaurants", @@ -2410,11 +2410,11 @@ { "symbol": "ARDC", "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares", - "lastsale": "$15.09", + "lastsale": "$15.06", "netchange": "-0.03", - "pctchange": "-0.198%", - "volume": "59791", - "marketCap": "345786430.00", + "pctchange": "-0.199%", + "volume": "54457", + "marketCap": "345098981.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -2424,11 +2424,11 @@ { "symbol": "ARDT", "name": "Ardent Health Partners Inc. Common Stock", - "lastsale": "$17.40", - "netchange": "-1.07", - "pctchange": "-5.793%", - "volume": "205748", - "marketCap": "2484081907.00", + "lastsale": "$17.70", + "netchange": "0.30", + "pctchange": "1.724%", + "volume": "115054", + "marketCap": "2526910906.00", "country": "", "ipoyear": "2024", "industry": "Hospital/Nursing Management", @@ -2438,11 +2438,11 @@ { "symbol": "ARE", "name": "Alexandria Real Estate Equities Inc. Common Stock", - "lastsale": "$111.55", - "netchange": "-1.86", - "pctchange": "-1.64%", - "volume": "1428432", - "marketCap": "19494729991.00", + "lastsale": "$110.86", + "netchange": "-0.69", + "pctchange": "-0.619%", + "volume": "1114038", + "marketCap": "19374144033.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2452,11 +2452,11 @@ { "symbol": "ARES", "name": "Ares Management Corporation Class A Common Stock", - "lastsale": "$167.68", - "netchange": "-1.32", - "pctchange": "-0.781%", - "volume": "2569166", - "marketCap": "52482760644.00", + "lastsale": "$161.87", + "netchange": "-5.81", + "pctchange": "-3.465%", + "volume": "2488033", + "marketCap": "50664268043.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -2466,10 +2466,10 @@ { "symbol": "ARES^B", "name": "Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock", - "lastsale": "$53.90", - "netchange": "-0.37", - "pctchange": "-0.682%", - "volume": "5436922", + "lastsale": "$52.535", + "netchange": "-1.365", + "pctchange": "-2.532%", + "volume": "890825", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2480,11 +2480,11 @@ { "symbol": "ARGD", "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042", - "lastsale": "$22.36", - "netchange": "0.16", - "pctchange": "0.721%", - "volume": "6872", - "marketCap": "28098442003.00", + "lastsale": "$22.10", + "netchange": "-0.26", + "pctchange": "-1.163%", + "volume": "3681", + "marketCap": "27771715933.00", "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": "$24.99", - "netchange": "0.19", - "pctchange": "0.766%", - "volume": "9048", + "lastsale": "$24.98", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "7907", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2508,11 +2508,11 @@ { "symbol": "ARI", "name": "Apollo Commercial Real Estate Finance Inc", - "lastsale": "$8.89", - "netchange": "-0.03", - "pctchange": "-0.336%", - "volume": "2341486", - "marketCap": "1229902670.00", + "lastsale": "$8.78", + "netchange": "-0.11", + "pctchange": "-1.237%", + "volume": "2425055", + "marketCap": "1213173304.00", "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": "$16.50", - "netchange": "0.19", - "pctchange": "1.165%", - "volume": "324349", - "marketCap": "958828926.00", + "lastsale": "$16.29", + "netchange": "-0.21", + "pctchange": "-1.273%", + "volume": "263713", + "marketCap": "946625649.00", "country": "United States", "ipoyear": "2021", "industry": "Oilfield Services/Equipment", @@ -2536,12 +2536,12 @@ { "symbol": "ARL", "name": "American Realty Investors Inc. Common Stock", - "lastsale": "$14.01", - "netchange": "0.30", - "pctchange": "2.188%", - "volume": "2702", - "marketCap": "226290122.00", - "country": "United States", + "lastsale": "$14.30", + "netchange": "0.29", + "pctchange": "2.07%", + "volume": "4294", + "marketCap": "230974215.00", + "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", "sector": "Real Estate", @@ -2550,11 +2550,11 @@ { "symbol": "ARLO", "name": "Arlo Technologies Inc. Common Stock", - "lastsale": "$10.16", - "netchange": "-0.47", - "pctchange": "-4.421%", - "volume": "933692", - "marketCap": "1015354281.00", + "lastsale": "$10.28", + "netchange": "0.12", + "pctchange": "1.181%", + "volume": "913910", + "marketCap": "1027346655.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -2564,11 +2564,11 @@ { "symbol": "ARMK", "name": "Aramark Common Stock", - "lastsale": "$37.83", - "netchange": "-0.46", - "pctchange": "-1.201%", - "volume": "1391018", - "marketCap": "9966257814.00", + "lastsale": "$38.21", + "netchange": "0.38", + "pctchange": "1.004%", + "volume": "1228526", + "marketCap": "10066368255.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -2578,11 +2578,11 @@ { "symbol": "AROC", "name": "Archrock Inc. Common Stock", - "lastsale": "$20.02", - "netchange": "-0.13", - "pctchange": "-0.645%", - "volume": "736708", - "marketCap": "3382161403.00", + "lastsale": "$19.92", + "netchange": "-0.10", + "pctchange": "-0.50%", + "volume": "777787", + "marketCap": "3365267490.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -2592,11 +2592,11 @@ { "symbol": "ARR", "name": "ARMOUR Residential REIT Inc.", - "lastsale": "$18.75", - "netchange": "-0.26", - "pctchange": "-1.368%", - "volume": "1895385", - "marketCap": "1045504988.00", + "lastsale": "$18.59", + "netchange": "-0.16", + "pctchange": "-0.853%", + "volume": "2115632", + "marketCap": "1036583345.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2606,10 +2606,10 @@ { "symbol": "ARR^C", "name": "ARMOUR Residential REIT Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)", - "lastsale": "$23.16", - "netchange": "-0.15", - "pctchange": "-0.644%", - "volume": "6914", + "lastsale": "$23.1062", + "netchange": "-0.0538", + "pctchange": "-0.232%", + "volume": "4532", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2620,11 +2620,11 @@ { "symbol": "ARW", "name": "Arrow Electronics Inc. Common Stock", - "lastsale": "$118.67", - "netchange": "-17.13", - "pctchange": "-12.614%", - "volume": "1185123", - "marketCap": "6282884535.00", + "lastsale": "$121.03", + "netchange": "2.36", + "pctchange": "1.989%", + "volume": "675405", + "marketCap": "6407832774.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -2634,11 +2634,11 @@ { "symbol": "AS", "name": "Amer Sports Inc. Ordinary Shares", - "lastsale": "$17.85", - "netchange": "0.23", - "pctchange": "1.305%", - "volume": "1841273", - "marketCap": "9018705485.00", + "lastsale": "$17.82", + "netchange": "-0.03", + "pctchange": "-0.168%", + "volume": "1224683", + "marketCap": "9003547997.00", "country": "", "ipoyear": "2024", "industry": "Apparel", @@ -2648,11 +2648,11 @@ { "symbol": "ASA", "name": "ASA Gold and Precious Metals Limited", - "lastsale": "$21.97", - "netchange": "-0.15", - "pctchange": "-0.678%", - "volume": "68291", - "marketCap": "418016665.00", + "lastsale": "$21.96", + "netchange": "-0.01", + "pctchange": "-0.046%", + "volume": "102936", + "marketCap": "417826398.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -2662,11 +2662,11 @@ { "symbol": "ASAI", "name": "Sendas Distribuidora S A ADS", - "lastsale": "$6.50", - "netchange": "-0.15", - "pctchange": "-2.256%", - "volume": "298242", - "marketCap": "1757383160.00", + "lastsale": "$6.33", + "netchange": "-0.17", + "pctchange": "-2.615%", + "volume": "311355", + "marketCap": "1711420831.00", "country": "", "ipoyear": "2021", "industry": "Food Chains", @@ -2676,11 +2676,11 @@ { "symbol": "ASAN", "name": "Asana Inc. Class A Common Stock", - "lastsale": "$11.94", - "netchange": "-0.29", - "pctchange": "-2.371%", - "volume": "1081269", - "marketCap": "2724282291.00", + "lastsale": "$12.78", + "netchange": "0.84", + "pctchange": "7.035%", + "volume": "2061254", + "marketCap": "2915940342.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -2690,11 +2690,11 @@ { "symbol": "ASB", "name": "Associated Banc-Corp Common Stock", - "lastsale": "$23.74", - "netchange": "-0.28", - "pctchange": "-1.166%", - "volume": "1766561", - "marketCap": "3590794009.00", + "lastsale": "$23.56", + "netchange": "-0.18", + "pctchange": "-0.758%", + "volume": "1068295", + "marketCap": "3563568106.00", "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": "$22.50", - "netchange": "0.06", - "pctchange": "0.267%", - "volume": "10460", + "lastsale": "$22.35", + "netchange": "-0.15", + "pctchange": "-0.667%", + "volume": "4585", "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": "$21.56", - "netchange": "0.06", - "pctchange": "0.279%", - "volume": "11221", + "lastsale": "$21.20", + "netchange": "-0.36", + "pctchange": "-1.67%", + "volume": "11176", "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": "$24.51", - "netchange": "-0.25", - "pctchange": "-1.01%", - "volume": "40640", - "marketCap": "3698578976.00", + "lastsale": "$24.63", + "netchange": "0.12", + "pctchange": "0.49%", + "volume": "25477", + "marketCap": "3716687073.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -2746,11 +2746,11 @@ { "symbol": "ASC", "name": "Ardmore Shipping Corporation Common Stock", - "lastsale": "$14.11", - "netchange": "-0.01", - "pctchange": "-0.071%", - "volume": "457578", - "marketCap": "582808597.00", + "lastsale": "$14.04", + "netchange": "-0.07", + "pctchange": "-0.496%", + "volume": "551070", + "marketCap": "579917272.00", "country": "", "ipoyear": "2013", "industry": "Marine Transportation", @@ -2760,10 +2760,10 @@ { "symbol": "ASG", "name": "Liberty All-Star Growth Fund Inc.", - "lastsale": "$5.56", - "netchange": "-0.19", - "pctchange": "-3.304%", - "volume": "268319", + "lastsale": "$5.57", + "netchange": "0.01", + "pctchange": "0.18%", + "volume": "234631", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2774,10 +2774,10 @@ { "symbol": "ASGI", "name": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$19.60", - "netchange": "-0.21", - "pctchange": "-1.06%", - "volume": "192531", + "lastsale": "$19.64", + "netchange": "0.04", + "pctchange": "0.204%", + "volume": "142755", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -2788,11 +2788,11 @@ { "symbol": "ASGN", "name": "ASGN Incorporated Common Stock", - "lastsale": "$92.10", - "netchange": "-2.33", - "pctchange": "-2.467%", - "volume": "343322", - "marketCap": "4126080000.00", + "lastsale": "$91.06", + "netchange": "-1.04", + "pctchange": "-1.129%", + "volume": "293877", + "marketCap": "4079488000.00", "country": "United States", "ipoyear": "1992", "industry": "Professional Services", @@ -2802,11 +2802,11 @@ { "symbol": "ASH", "name": "Ashland Inc. Common Stock", - "lastsale": "$84.57", - "netchange": "-2.57", - "pctchange": "-2.949%", - "volume": "275325", - "marketCap": "4129711077.00", + "lastsale": "$84.82", + "netchange": "0.25", + "pctchange": "0.296%", + "volume": "307632", + "marketCap": "4141919044.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -2816,11 +2816,11 @@ { "symbol": "ASIX", "name": "AdvanSix Inc. Common Stock ", - "lastsale": "$28.37", - "netchange": "-0.15", - "pctchange": "-0.526%", - "volume": "125737", - "marketCap": "757845994.00", + "lastsale": "$28.95", + "netchange": "0.58", + "pctchange": "2.044%", + "volume": "239824", + "marketCap": "773339497.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -2830,11 +2830,11 @@ { "symbol": "ASPN", "name": "Aspen Aerogels Inc. Common Stock", - "lastsale": "$17.84", - "netchange": "-0.34", - "pctchange": "-1.87%", - "volume": "2214904", - "marketCap": "1375144218.00", + "lastsale": "$18.05", + "netchange": "0.21", + "pctchange": "1.177%", + "volume": "1755111", + "marketCap": "1391331454.00", "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": "$269.28", - "netchange": "2.01", - "pctchange": "0.752%", - "volume": "69544", - "marketCap": "8078400000.00", + "lastsale": "$258.71", + "netchange": "-10.57", + "pctchange": "-3.925%", + "volume": "43480", + "marketCap": "7761300000.00", "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": "$9.56", - "netchange": "-0.24", - "pctchange": "-2.449%", - "volume": "10589159", - "marketCap": "20957559808.00", + "lastsale": "$9.88", + "netchange": "0.32", + "pctchange": "3.347%", + "volume": "6866820", + "marketCap": "21659068086.00", "country": "Taiwan", "ipoyear": "2018", "industry": "Semiconductors", @@ -2873,9 +2873,9 @@ "symbol": "ATCO^D", "name": "Atlas Corp. 7.95% Series D", "lastsale": "$25.04", - "netchange": "-0.15", - "pctchange": "-0.595%", - "volume": "5922", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2256", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -2886,10 +2886,10 @@ { "symbol": "ATCO^H", "name": "Atlas Corp. 7.875% Series H", - "lastsale": "$24.90", - "netchange": "0.10", - "pctchange": "0.403%", - "volume": "14182", + "lastsale": "$25.0041", + "netchange": "0.1041", + "pctchange": "0.418%", + "volume": "8293", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -2900,11 +2900,11 @@ { "symbol": "ATEN", "name": "A10 Networks Inc. Common Stock", - "lastsale": "$14.65", - "netchange": "-0.09", - "pctchange": "-0.611%", - "volume": "436870", - "marketCap": "1082138497.00", + "lastsale": "$14.62", + "netchange": "-0.03", + "pctchange": "-0.205%", + "volume": "377206", + "marketCap": "1079922514.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Communications Equipment", @@ -2914,11 +2914,11 @@ { "symbol": "ATGE", "name": "Adtalem Global Education Inc. Common Stock", - "lastsale": "$80.92", - "netchange": "-1.20", - "pctchange": "-1.461%", - "volume": "525921", - "marketCap": "3033756183.00", + "lastsale": "$79.70", + "netchange": "-1.22", + "pctchange": "-1.508%", + "volume": "404709", + "marketCap": "2988017398.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -2928,10 +2928,10 @@ { "symbol": "ATH^A", "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A", - "lastsale": "$25.07", - "netchange": "-0.09", - "pctchange": "-0.358%", - "volume": "321031", + "lastsale": "$25.26", + "netchange": "0.19", + "pctchange": "0.758%", + "volume": "25142", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2943,9 +2943,9 @@ "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": "$22.21", - "netchange": "0.04", - "pctchange": "0.18%", - "volume": "16068", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15104", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2956,10 +2956,10 @@ { "symbol": "ATH^C", "name": "Athene Holding Ltd. Depositary Shares each representing a 1/1000th Interest in a Share of 6.375% Fixed-Rate Reset Perpetual Non-Cumulative Preference Shares Series C", - "lastsale": "$25.14", - "netchange": "0.06", - "pctchange": "0.239%", - "volume": "1490323", + "lastsale": "$25.17", + "netchange": "0.03", + "pctchange": "0.119%", + "volume": "52907", "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": "$19.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "63528", + "lastsale": "$19.13", + "netchange": "-0.19", + "pctchange": "-0.983%", + "volume": "19656", "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": "$26.79", - "netchange": "0.10", - "pctchange": "0.375%", - "volume": "63459", + "lastsale": "$26.75", + "netchange": "-0.04", + "pctchange": "-0.149%", + "volume": "12593", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2998,11 +2998,11 @@ { "symbol": "ATHM", "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.", - "lastsale": "$28.10", - "netchange": "-0.90", - "pctchange": "-3.103%", - "volume": "505845", - "marketCap": "3395871653.00", + "lastsale": "$27.93", + "netchange": "-0.17", + "pctchange": "-0.605%", + "volume": "296507", + "marketCap": "3375327233.00", "country": "China", "ipoyear": "2013", "industry": "EDP Services", @@ -3012,11 +3012,11 @@ { "symbol": "ATHS", "name": "Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064", - "lastsale": "$25.75", - "netchange": "0.145", - "pctchange": "0.566%", - "volume": "114691", - "marketCap": "5247989874.00", + "lastsale": "$25.64", + "netchange": "-0.11", + "pctchange": "-0.427%", + "volume": "25427", + "marketCap": "5225571276.00", "country": "Bermuda", "ipoyear": "2024", "industry": "", @@ -3026,11 +3026,11 @@ { "symbol": "ATI", "name": "ATI Inc. Common Stock", - "lastsale": "$52.71", - "netchange": "-1.50", - "pctchange": "-2.767%", - "volume": "2539624", - "marketCap": "7518690866.00", + "lastsale": "$53.42", + "netchange": "0.71", + "pctchange": "1.347%", + "volume": "1961034", + "marketCap": "7619967104.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -3040,11 +3040,11 @@ { "symbol": "ATIP", "name": "ATI Physical Therapy Inc. Class A Common Stock", - "lastsale": "$5.38", - "netchange": "-0.31", - "pctchange": "-5.448%", - "volume": "7147", - "marketCap": "23677461.00", + "lastsale": "$5.50", + "netchange": "0.12", + "pctchange": "2.23%", + "volume": "5335", + "marketCap": "24205583.00", "country": "", "ipoyear": "2020", "industry": "Hospital/Nursing Management", @@ -3054,11 +3054,11 @@ { "symbol": "ATKR", "name": "Atkore Inc. Common Stock", - "lastsale": "$85.76", - "netchange": "0.25", - "pctchange": "0.292%", - "volume": "515974", - "marketCap": "3075759159.00", + "lastsale": "$86.42", + "netchange": "0.66", + "pctchange": "0.77%", + "volume": "471287", + "marketCap": "3099429880.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -3068,11 +3068,11 @@ { "symbol": "ATMU", "name": "Atmus Filtration Technologies Inc. Common Stock", - "lastsale": "$38.94", - "netchange": "-0.08", - "pctchange": "-0.205%", - "volume": "603552", - "marketCap": "3246016048.00", + "lastsale": "$39.00", + "netchange": "0.06", + "pctchange": "0.154%", + "volume": "574939", + "marketCap": "3251017614.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -3082,11 +3082,11 @@ { "symbol": "ATO", "name": "Atmos Energy Corporation Common Stock", - "lastsale": "$138.78", - "netchange": "-0.84", - "pctchange": "-0.602%", - "volume": "1099899", - "marketCap": "21543211731.00", + "lastsale": "$138.40", + "netchange": "-0.38", + "pctchange": "-0.274%", + "volume": "851964", + "marketCap": "21484223257.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -3096,11 +3096,11 @@ { "symbol": "ATR", "name": "AptarGroup Inc. Common Stock", - "lastsale": "$167.91", - "netchange": "-1.12", - "pctchange": "-0.663%", - "volume": "329867", - "marketCap": "11173277443.00", + "lastsale": "$169.41", + "netchange": "1.50", + "pctchange": "0.893%", + "volume": "316280", + "marketCap": "11273092321.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3110,11 +3110,11 @@ { "symbol": "ATS", "name": "ATS Corporation Common Shares", - "lastsale": "$29.97", - "netchange": "-0.83", - "pctchange": "-2.695%", - "volume": "148184", - "marketCap": "2934847045.00", + "lastsale": "$30.51", + "netchange": "0.54", + "pctchange": "1.802%", + "volume": "50527", + "marketCap": "2987727172.00", "country": "Canada", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -3124,11 +3124,11 @@ { "symbol": "ATUS", "name": "Altice USA Inc. Class A Common Stock", - "lastsale": "$2.43", - "netchange": "-0.09", - "pctchange": "-3.571%", - "volume": "1751741", - "marketCap": "1119217613.00", + "lastsale": "$2.64", + "netchange": "0.21", + "pctchange": "8.642%", + "volume": "9315972", + "marketCap": "1215940123.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -3138,11 +3138,11 @@ { "symbol": "AU", "name": "AngloGold Ashanti PLC Ordinary Shares", - "lastsale": "$27.80", - "netchange": "-0.83", - "pctchange": "-2.899%", - "volume": "2614658", - "marketCap": "11668489997.00", + "lastsale": "$27.29", + "netchange": "-0.51", + "pctchange": "-1.835%", + "volume": "1855241", + "marketCap": "11454427770.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -3152,11 +3152,11 @@ { "symbol": "AUB", "name": "Atlantic Union Bankshares Corporation Common Stock", - "lastsale": "$37.80", - "netchange": "-0.55", - "pctchange": "-1.434%", - "volume": "814916", - "marketCap": "3393791503.00", + "lastsale": "$37.61", + "netchange": "-0.19", + "pctchange": "-0.503%", + "volume": "710909", + "marketCap": "3376732763.00", "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": "$25.05", - "netchange": "0.06", - "pctchange": "0.24%", - "volume": "68417", + "lastsale": "$24.98", + "netchange": "-0.07", + "pctchange": "-0.279%", + "volume": "11155", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3180,11 +3180,11 @@ { "symbol": "AUNA", "name": "Auna SA Class A Ordinary Shares", - "lastsale": "$6.76", - "netchange": "-0.32", - "pctchange": "-4.52%", - "volume": "84211", - "marketCap": "499682821.00", + "lastsale": "$6.83", + "netchange": "0.07", + "pctchange": "1.036%", + "volume": "32614", + "marketCap": "504857051.00", "country": "Peru", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -3194,11 +3194,11 @@ { "symbol": "AVA", "name": "Avista Corporation Common Stock", - "lastsale": "$37.48", - "netchange": "-0.12", - "pctchange": "-0.319%", - "volume": "572686", - "marketCap": "2949816962.00", + "lastsale": "$36.70", + "netchange": "-0.78", + "pctchange": "-2.081%", + "volume": "407764", + "marketCap": "2888428029.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -3208,11 +3208,11 @@ { "symbol": "AVAL", "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)", - "lastsale": "$1.97", - "netchange": "-0.005", - "pctchange": "-0.253%", - "volume": "29494", - "marketCap": "2338797737.00", + "lastsale": "$2.00", + "netchange": "0.03", + "pctchange": "1.523%", + "volume": "16736", + "marketCap": "2374413946.00", "country": "", "ipoyear": "2014", "industry": "Commercial Banks", @@ -3222,11 +3222,11 @@ { "symbol": "AVB", "name": "AvalonBay Communities Inc. Common Stock", - "lastsale": "$221.61", - "netchange": "-6.15", - "pctchange": "-2.70%", - "volume": "1658825", - "marketCap": "31516663275.00", + "lastsale": "$216.28", + "netchange": "-5.33", + "pctchange": "-2.405%", + "volume": "893693", + "marketCap": "30758647774.00", "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": "$5.23", - "netchange": "-0.13", - "pctchange": "-2.425%", - "volume": "198170", - "marketCap": "150811872.00", + "lastsale": "$5.26", + "netchange": "0.03", + "pctchange": "0.574%", + "volume": "260549", + "marketCap": "151676950.00", "country": "United States", "ipoyear": "1998", "industry": "Agricultural Chemicals", @@ -3250,10 +3250,10 @@ { "symbol": "AVK", "name": "Advent Convertible and Income Fund", - "lastsale": "$11.13", - "netchange": "-0.02", - "pctchange": "-0.179%", - "volume": "247565", + "lastsale": "$11.16", + "netchange": "0.03", + "pctchange": "0.27%", + "volume": "208153", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -3264,11 +3264,11 @@ { "symbol": "AVNS", "name": "Avanos Medical Inc. Common Stock", - "lastsale": "$18.68", - "netchange": "0.10", - "pctchange": "0.538%", - "volume": "454820", - "marketCap": "858327208.00", + "lastsale": "$18.71", + "netchange": "0.03", + "pctchange": "0.161%", + "volume": "465474", + "marketCap": "859855414.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -3278,11 +3278,11 @@ { "symbol": "AVNT", "name": "Avient Corporation Common Stock", - "lastsale": "$46.61", - "netchange": "-1.91", - "pctchange": "-3.937%", - "volume": "1065707", - "marketCap": "4256086112.00", + "lastsale": "$46.14", + "netchange": "-0.47", + "pctchange": "-1.008%", + "volume": "683143", + "marketCap": "4213169132.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3292,11 +3292,11 @@ { "symbol": "AVTR", "name": "Avantor Inc. Common Stock", - "lastsale": "$22.37", - "netchange": "-0.09", - "pctchange": "-0.401%", - "volume": "5990698", - "marketCap": "15225330706.00", + "lastsale": "$22.31", + "netchange": "-0.06", + "pctchange": "-0.268%", + "volume": "6445666", + "marketCap": "15184493878.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -3306,11 +3306,11 @@ { "symbol": "AVY", "name": "Avery Dennison Corporation Common Stock", - "lastsale": "$207.03", - "netchange": "-0.73", - "pctchange": "-0.351%", - "volume": "523433", - "marketCap": "16634117883.00", + "lastsale": "$206.11", + "netchange": "-0.92", + "pctchange": "-0.444%", + "volume": "389108", + "marketCap": "16560199183.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3320,10 +3320,10 @@ { "symbol": "AWF", "name": "Alliancebernstein Global High Income Fund", - "lastsale": "$10.88", - "netchange": "0.04", - "pctchange": "0.369%", - "volume": "234692", + "lastsale": "$10.87", + "netchange": "-0.01", + "pctchange": "-0.092%", + "volume": "175086", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3334,11 +3334,11 @@ { "symbol": "AWI", "name": "Armstrong World Industries Inc Common Stock", - "lastsale": "$139.55", - "netchange": "-0.82", - "pctchange": "-0.584%", - "volume": "180222", - "marketCap": "6082729403.00", + "lastsale": "$140.59", + "netchange": "1.04", + "pctchange": "0.745%", + "volume": "210434", + "marketCap": "6128061101.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3348,11 +3348,11 @@ { "symbol": "AWK", "name": "American Water Works Company Inc. Common Stock", - "lastsale": "$138.11", - "netchange": "2.42", - "pctchange": "1.783%", - "volume": "1544556", - "marketCap": "26912533626.00", + "lastsale": "$136.00", + "netchange": "-2.11", + "pctchange": "-1.528%", + "volume": "1044424", + "marketCap": "26505568904.00", "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": "$4.30", - "netchange": "-0.07", - "pctchange": "-1.602%", - "volume": "327342", + "lastsale": "$4.16", + "netchange": "-0.14", + "pctchange": "-3.256%", + "volume": "426372", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -3376,11 +3376,11 @@ { "symbol": "AWR", "name": "American States Water Company Common Stock", - "lastsale": "$82.46", - "netchange": "0.08", - "pctchange": "0.097%", - "volume": "296213", - "marketCap": "3088720630.00", + "lastsale": "$81.59", + "netchange": "-0.87", + "pctchange": "-1.055%", + "volume": "150055", + "marketCap": "3056132866.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -3390,11 +3390,11 @@ { "symbol": "AX", "name": "Axos Financial Inc. Common Stock", - "lastsale": "$67.72", - "netchange": "1.23", - "pctchange": "1.85%", - "volume": "718064", - "marketCap": "3852922019.00", + "lastsale": "$65.85", + "netchange": "-1.87", + "pctchange": "-2.761%", + "volume": "587219", + "marketCap": "3759536779.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -3404,11 +3404,11 @@ { "symbol": "AXL", "name": "American Axle & Manufacturing Holdings Inc. Common Stock", - "lastsale": "$5.65", - "netchange": "-0.16", - "pctchange": "-2.754%", - "volume": "1675776", - "marketCap": "664332808.00", + "lastsale": "$5.76", + "netchange": "0.11", + "pctchange": "1.947%", + "volume": "2052796", + "marketCap": "677266721.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3418,11 +3418,11 @@ { "symbol": "AXP", "name": "American Express Company Common Stock", - "lastsale": "$270.08", - "netchange": "-4.00", - "pctchange": "-1.459%", - "volume": "2313985", - "marketCap": "190256475891.00", + "lastsale": "$272.69", + "netchange": "2.61", + "pctchange": "0.966%", + "volume": "2508321", + "marketCap": "192095077054.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3432,11 +3432,11 @@ { "symbol": "AXR", "name": "AMREP Corporation Common Stock", - "lastsale": "$30.41", - "netchange": "0.51", - "pctchange": "1.706%", - "volume": "8882", - "marketCap": "160791324.00", + "lastsale": "$30.99", + "netchange": "0.58", + "pctchange": "1.907%", + "volume": "5879", + "marketCap": "163858045.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -3446,11 +3446,11 @@ { "symbol": "AXS", "name": "Axis Capital Holdings Limited Common Stock", - "lastsale": "$78.26", - "netchange": "-2.57", - "pctchange": "-3.18%", - "volume": "994905", - "marketCap": "6588007643.00", + "lastsale": "$79.04", + "netchange": "0.78", + "pctchange": "0.997%", + "volume": "566685", + "marketCap": "6612123132.00", "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": "$22.32", - "netchange": "0.01", - "pctchange": "0.045%", - "volume": "93254", + "lastsale": "$22.18", + "netchange": "-0.14", + "pctchange": "-0.627%", + "volume": "25452", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3474,11 +3474,11 @@ { "symbol": "AXTA", "name": "Axalta Coating Systems Ltd. Common Shares", - "lastsale": "$37.92", - "netchange": "-0.40", - "pctchange": "-1.044%", - "volume": "3437044", - "marketCap": "8316042718.00", + "lastsale": "$37.98", + "netchange": "0.06", + "pctchange": "0.158%", + "volume": "2857784", + "marketCap": "8282042007.00", "country": "United States", "ipoyear": "2014", "industry": "Paints/Coatings", @@ -3488,11 +3488,11 @@ { "symbol": "AYI", "name": "Acuity Brands Inc. ", - "lastsale": "$300.69", - "netchange": "-1.21", - "pctchange": "-0.401%", - "volume": "208622", - "marketCap": "9280298907.00", + "lastsale": "$306.39", + "netchange": "5.70", + "pctchange": "1.896%", + "volume": "189734", + "marketCap": "9456219968.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -3502,11 +3502,11 @@ { "symbol": "AZEK", "name": "The AZEK Company Inc. Class A Common Stock", - "lastsale": "$44.00", - "netchange": "-0.69", - "pctchange": "-1.544%", - "volume": "847574", - "marketCap": "6366607764.00", + "lastsale": "$44.16", + "netchange": "0.16", + "pctchange": "0.364%", + "volume": "899929", + "marketCap": "6389759065.00", "country": "United States", "ipoyear": "2020", "industry": "Plastic Products", @@ -3516,11 +3516,11 @@ { "symbol": "AZO", "name": "AutoZone Inc. Common Stock", - "lastsale": "$3009.00", - "netchange": "-8.98", - "pctchange": "-0.298%", - "volume": "156703", - "marketCap": "50865005601.00", + "lastsale": "$2981.19", + "netchange": "-27.81", + "pctchange": "-0.924%", + "volume": "127168", + "marketCap": "50394897324.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -3530,11 +3530,11 @@ { "symbol": "AZUL", "name": "Azul S.A. American Depositary Shares (each representing three preferred shares)", - "lastsale": "$2.91", - "netchange": "-0.08", - "pctchange": "-2.676%", - "volume": "591235", - "marketCap": "325678272.00", + "lastsale": "$2.70", + "netchange": "-0.21", + "pctchange": "-7.216%", + "volume": "1327262", + "marketCap": "302175716.00", "country": "Brazil", "ipoyear": "2017", "industry": "Air Freight/Delivery Services", @@ -3544,11 +3544,11 @@ { "symbol": "AZZ", "name": "AZZ Inc.", - "lastsale": "$76.18", - "netchange": "-2.57", - "pctchange": "-3.263%", - "volume": "117804", - "marketCap": "2276026203.00", + "lastsale": "$77.16", + "netchange": "0.98", + "pctchange": "1.286%", + "volume": "97571", + "marketCap": "2305305616.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -3558,11 +3558,11 @@ { "symbol": "B", "name": "Barnes Group Inc. Common Stock", - "lastsale": "$46.76", - "netchange": "-0.02", - "pctchange": "-0.043%", - "volume": "555186", - "marketCap": "2381955288.00", + "lastsale": "$46.75", + "netchange": "-0.01", + "pctchange": "-0.021%", + "volume": "590992", + "marketCap": "2381445888.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3572,11 +3572,11 @@ { "symbol": "BA", "name": "Boeing Company (The) Common Stock", - "lastsale": "$149.31", - "netchange": "-4.98", - "pctchange": "-3.228%", - "volume": "29026710", - "marketCap": "92303578021.00", + "lastsale": "$154.59", + "netchange": "5.28", + "pctchange": "3.536%", + "volume": "18869895", + "marketCap": "95567678831.00", "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": "$97.98", - "netchange": "-0.72", - "pctchange": "-0.729%", - "volume": "8366658", - "marketCap": "238448132443.00", + "lastsale": "$97.58", + "netchange": "-0.40", + "pctchange": "-0.408%", + "volume": "8485609", + "marketCap": "237474676095.00", "country": "China", "ipoyear": "2014", "industry": "Business Services", @@ -3600,11 +3600,11 @@ { "symbol": "BAC", "name": "Bank of America Corporation Common Stock", - "lastsale": "$41.82", - "netchange": "-0.49", - "pctchange": "-1.158%", - "volume": "28129827", - "marketCap": "320879824830.00", + "lastsale": "$41.76", + "netchange": "-0.06", + "pctchange": "-0.143%", + "volume": "31148280", + "marketCap": "320419452054.00", "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": "$25.56", - "netchange": "0.15", - "pctchange": "0.59%", - "volume": "147049", + "lastsale": "$25.12", + "netchange": "-0.44", + "pctchange": "-1.721%", + "volume": "100182", "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": "$24.61", - "netchange": "-0.1187", - "pctchange": "-0.48%", - "volume": "39070", + "lastsale": "$24.52", + "netchange": "-0.09", + "pctchange": "-0.366%", + "volume": "10265", "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": "$25.16", - "netchange": "0.19", - "pctchange": "0.761%", - "volume": "159731", + "lastsale": "$25.02", + "netchange": "-0.14", + "pctchange": "-0.556%", + "volume": "63916", "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": "$1235.00", - "netchange": "12.98", - "pctchange": "1.062%", - "volume": "7712", + "lastsale": "$1229.99", + "netchange": "-5.01", + "pctchange": "-0.406%", + "volume": "3118", "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": "$24.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "144293", + "lastsale": "$23.92", + "netchange": "-0.26", + "pctchange": "-1.075%", + "volume": "88511", "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": "$22.49", - "netchange": "0.05", - "pctchange": "0.223%", - "volume": "147045", + "lastsale": "$22.31", + "netchange": "-0.18", + "pctchange": "-0.80%", + "volume": "85608", "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": "$19.97", - "netchange": "0.08", - "pctchange": "0.402%", - "volume": "196668", + "lastsale": "$19.72", + "netchange": "-0.25", + "pctchange": "-1.252%", + "volume": "65794", "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": "$18.84", - "netchange": "0.01", - "pctchange": "0.053%", - "volume": "103480", + "lastsale": "$18.61", + "netchange": "-0.23", + "pctchange": "-1.221%", + "volume": "56625", "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": "$19.56", - "netchange": "0.03", - "pctchange": "0.154%", - "volume": "195329", + "lastsale": "$19.01", + "netchange": "-0.55", + "pctchange": "-2.812%", + "volume": "114252", "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": "$21.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "136532", + "lastsale": "$21.35", + "netchange": "-0.54", + "pctchange": "-2.467%", + "volume": "51058", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3754,11 +3754,11 @@ { "symbol": "BAH", "name": "Booz Allen Hamilton Holding Corporation Common Stock", - "lastsale": "$181.66", - "netchange": "-1.82", - "pctchange": "-0.992%", - "volume": "997957", - "marketCap": "23211196675.00", + "lastsale": "$181.28", + "netchange": "-0.38", + "pctchange": "-0.209%", + "volume": "816654", + "marketCap": "23162643032.00", "country": "United States", "ipoyear": "2010", "industry": "Professional Services", @@ -3768,11 +3768,11 @@ { "symbol": "BAK", "name": "Braskem SA ADR", - "lastsale": "$6.08", - "netchange": "-0.05", - "pctchange": "-0.816%", - "volume": "537129", - "marketCap": "2746145404.00", + "lastsale": "$5.89", + "netchange": "-0.19", + "pctchange": "-3.125%", + "volume": "850255", + "marketCap": "2660328360.00", "country": "Brazil", "ipoyear": "", "industry": "Major Chemicals", @@ -3782,11 +3782,11 @@ { "symbol": "BALL", "name": "Ball Corporation Common Stock", - "lastsale": "$59.25", - "netchange": "-4.94", - "pctchange": "-7.696%", - "volume": "3159388", - "marketCap": "17986251313.00", + "lastsale": "$59.01", + "netchange": "-0.24", + "pctchange": "-0.405%", + "volume": "2331850", + "marketCap": "17913395611.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3796,11 +3796,11 @@ { "symbol": "BALY", "name": "Bally's Corporation Common Stock", - "lastsale": "$17.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "307316", - "marketCap": "709029220.00", + "lastsale": "$17.47", + "netchange": "0.02", + "pctchange": "0.115%", + "volume": "360540", + "marketCap": "709841861.00", "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": "$53.04", - "netchange": "-0.76", - "pctchange": "-1.413%", - "volume": "1164535", - "marketCap": "20722514196.00", + "lastsale": "$53.19", + "netchange": "0.15", + "pctchange": "0.283%", + "volume": "1216871", + "marketCap": "20781118591.00", "country": "", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -3824,11 +3824,11 @@ { "symbol": "BANC", "name": "Banc of California Inc. Common Stock", - "lastsale": "$15.36", - "netchange": "-0.21", - "pctchange": "-1.349%", - "volume": "2411622", - "marketCap": "2438872243.00", + "lastsale": "$15.30", + "netchange": "-0.06", + "pctchange": "-0.391%", + "volume": "1511799", + "marketCap": "2429345399.00", "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": "$24.20", - "netchange": "0.06", - "pctchange": "0.249%", - "volume": "53976", + "lastsale": "$24.36", + "netchange": "0.16", + "pctchange": "0.661%", + "volume": "36152", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3852,11 +3852,11 @@ { "symbol": "BAP", "name": "Credicorp Ltd. Common Stock", - "lastsale": "$184.13", - "netchange": "-3.16", - "pctchange": "-1.687%", - "volume": "254260", - "marketCap": "17378616029.00", + "lastsale": "$181.76", + "netchange": "-2.37", + "pctchange": "-1.287%", + "volume": "224716", + "marketCap": "17154929938.00", "country": "Peru", "ipoyear": "", "industry": "Commercial Banks", @@ -3866,11 +3866,11 @@ { "symbol": "BARK", "name": "BARK Inc. Class A Common Stock", - "lastsale": "$1.45", - "netchange": "0.03", - "pctchange": "2.113%", - "volume": "695636", - "marketCap": "251646355.00", + "lastsale": "$1.42", + "netchange": "-0.03", + "pctchange": "-2.069%", + "volume": "180107", + "marketCap": "246439878.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -3880,11 +3880,11 @@ { "symbol": "BAX", "name": "Baxter International Inc. Common Stock", - "lastsale": "$35.70", - "netchange": "-0.16", - "pctchange": "-0.446%", - "volume": "2722399", - "marketCap": "18213340534.00", + "lastsale": "$35.87", + "netchange": "0.17", + "pctchange": "0.476%", + "volume": "3167055", + "marketCap": "18300070727.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3894,11 +3894,11 @@ { "symbol": "BB", "name": "BlackBerry Limited Common Stock", - "lastsale": "$2.26", - "netchange": "-0.08", - "pctchange": "-3.419%", - "volume": "9314187", - "marketCap": "1333791351.00", + "lastsale": "$2.27", + "netchange": "0.01", + "pctchange": "0.442%", + "volume": "9843287", + "marketCap": "1339693082.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3908,11 +3908,11 @@ { "symbol": "BBAI", "name": "BigBear.ai Inc. Common Stock", - "lastsale": "$1.59", - "netchange": "-0.09", - "pctchange": "-5.357%", - "volume": "3883818", - "marketCap": "397616848.00", + "lastsale": "$1.58", + "netchange": "-0.01", + "pctchange": "-0.629%", + "volume": "2713736", + "marketCap": "395116113.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -3922,11 +3922,11 @@ { "symbol": "BBAR", "name": "Banco BBVA Argentina S.A. ADS", - "lastsale": "$13.77", - "netchange": "0.20", - "pctchange": "1.474%", - "volume": "861659", - "marketCap": "2812339263.00", + "lastsale": "$13.78", + "netchange": "0.01", + "pctchange": "0.073%", + "volume": "872849", + "marketCap": "2814381630.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -3936,11 +3936,11 @@ { "symbol": "BBD", "name": "Banco Bradesco Sa American Depositary Shares", - "lastsale": "$2.47", - "netchange": "-0.10", - "pctchange": "-3.891%", - "volume": "21320295", - "marketCap": "26286160463.00", + "lastsale": "$2.40", + "netchange": "-0.07", + "pctchange": "-2.834%", + "volume": "37434130", + "marketCap": "25541208547.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -3950,11 +3950,11 @@ { "symbol": "BBDC", "name": "Barings BDC Inc. Common Stock", - "lastsale": "$9.67", - "netchange": "-0.11", - "pctchange": "-1.125%", - "volume": "424960", - "marketCap": "1022679783.00", + "lastsale": "$9.59", + "netchange": "-0.08", + "pctchange": "-0.827%", + "volume": "468180", + "marketCap": "1014219143.00", "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": "$2.18", - "netchange": "-0.09", - "pctchange": "-3.965%", - "volume": "19547", - "marketCap": "23199931097.00", + "lastsale": "$2.17", + "netchange": "-0.01", + "pctchange": "-0.459%", + "volume": "6321", + "marketCap": "23093509395.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -3978,10 +3978,10 @@ { "symbol": "BBN", "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest", - "lastsale": "$16.62", - "netchange": "0.09", - "pctchange": "0.544%", - "volume": "334538", + "lastsale": "$16.76", + "netchange": "0.14", + "pctchange": "0.842%", + "volume": "429936", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -3992,11 +3992,11 @@ { "symbol": "BBU", "name": "Brookfield Business Partners L.P. Limited Partnership Units ", - "lastsale": "$22.26", - "netchange": "0.26", - "pctchange": "1.182%", - "volume": "8533", - "marketCap": "4829122643.00", + "lastsale": "$22.43", + "netchange": "0.17", + "pctchange": "0.764%", + "volume": "4149", + "marketCap": "4866002735.00", "country": "", "ipoyear": "2016", "industry": "Engineering & Construction", @@ -4006,11 +4006,11 @@ { "symbol": "BBUC", "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares", - "lastsale": "$23.81", - "netchange": "0.06", - "pctchange": "0.253%", - "volume": "52444", - "marketCap": "2354536899.00", + "lastsale": "$23.95", + "netchange": "0.14", + "pctchange": "0.588%", + "volume": "26539", + "marketCap": "2368381299.00", "country": "", "ipoyear": "2022", "industry": "Engineering & Construction", @@ -4020,11 +4020,11 @@ { "symbol": "BBVA", "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock", - "lastsale": "$9.93", - "netchange": "0.08", - "pctchange": "0.812%", - "volume": "990299", - "marketCap": "57970747973.00", + "lastsale": "$10.09", + "netchange": "0.16", + "pctchange": "1.611%", + "volume": "1468415", + "marketCap": "58904818434.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -4034,11 +4034,11 @@ { "symbol": "BBW", "name": "Build-A-Bear Workshop Inc. Common Stock", - "lastsale": "$38.09", - "netchange": "-0.91", - "pctchange": "-2.333%", - "volume": "149445", - "marketCap": "514888088.00", + "lastsale": "$38.07", + "netchange": "-0.02", + "pctchange": "-0.053%", + "volume": "192195", + "marketCap": "514617735.00", "country": "United States", "ipoyear": "2004", "industry": "Recreational Games/Products/Toys", @@ -4048,11 +4048,11 @@ { "symbol": "BBWI", "name": "Bath & Body Works Inc.", - "lastsale": "$28.38", - "netchange": "-0.45", - "pctchange": "-1.561%", - "volume": "4074492", - "marketCap": "6218397027.00", + "lastsale": "$28.92", + "netchange": "0.54", + "pctchange": "1.903%", + "volume": "4339441", + "marketCap": "6336717478.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -4062,11 +4062,11 @@ { "symbol": "BBY", "name": "Best Buy Co. Inc. Common Stock", - "lastsale": "$90.43", - "netchange": "0.02", - "pctchange": "0.022%", - "volume": "2670389", - "marketCap": "19417603996.00", + "lastsale": "$90.90", + "netchange": "0.47", + "pctchange": "0.52%", + "volume": "1975517", + "marketCap": "19518524861.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -4076,11 +4076,11 @@ { "symbol": "BC", "name": "Brunswick Corporation Common Stock", - "lastsale": "$79.74", - "netchange": "-1.86", - "pctchange": "-2.279%", - "volume": "500004", - "marketCap": "5280649770.00", + "lastsale": "$80.89", + "netchange": "1.15", + "pctchange": "1.442%", + "volume": "582733", + "marketCap": "5337382828.00", "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": "$24.65", - "netchange": "-0.30", - "pctchange": "-1.202%", - "volume": "37282", + "lastsale": "$24.51", + "netchange": "-0.14", + "pctchange": "-0.568%", + "volume": "8208", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4104,10 +4104,10 @@ { "symbol": "BC^B", "name": "Brunswick Corporation 6.625% Senior Notes due 2049", - "lastsale": "$25.00", - "netchange": "-0.06", - "pctchange": "-0.239%", - "volume": "12219", + "lastsale": "$24.70", + "netchange": "-0.30", + "pctchange": "-1.20%", + "volume": "3081", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4118,10 +4118,10 @@ { "symbol": "BC^C", "name": "Brunswick Corporation 6.375% Notes due 2049", - "lastsale": "$24.66", - "netchange": "-0.2856", - "pctchange": "-1.145%", - "volume": "41489", + "lastsale": "$24.49", + "netchange": "-0.17", + "pctchange": "-0.689%", + "volume": "8218", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4132,11 +4132,11 @@ { "symbol": "BCAT", "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$15.91", - "netchange": "-0.06", - "pctchange": "-0.376%", - "volume": "443896", - "marketCap": "1720427850.00", + "lastsale": "$16.03", + "netchange": "0.12", + "pctchange": "0.754%", + "volume": "502580", + "marketCap": "1733404050.00", "country": "United States", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -4146,11 +4146,11 @@ { "symbol": "BCC", "name": "Boise Cascade L.L.C. Common Stock", - "lastsale": "$133.03", - "netchange": "-1.34", - "pctchange": "-0.997%", - "volume": "240660", - "marketCap": "5177401488.00", + "lastsale": "$134.21", + "netchange": "1.18", + "pctchange": "0.887%", + "volume": "222511", + "marketCap": "5223325969.00", "country": "United States", "ipoyear": "2013", "industry": "RETAIL: Building Materials", @@ -4160,11 +4160,11 @@ { "symbol": "BCE", "name": "BCE Inc. Common Stock", - "lastsale": "$32.26", - "netchange": "0.02", - "pctchange": "0.062%", - "volume": "1556506", - "marketCap": "29430252903.00", + "lastsale": "$32.10", + "netchange": "-0.16", + "pctchange": "-0.496%", + "volume": "1913536", + "marketCap": "29284287606.00", "country": "Canada", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4174,11 +4174,11 @@ { "symbol": "BCH", "name": "Banco De Chile ADS", - "lastsale": "$23.20", - "netchange": "-0.30", - "pctchange": "-1.277%", - "volume": "139118", - "marketCap": "11717981419.00", + "lastsale": "$23.10", + "netchange": "-0.10", + "pctchange": "-0.431%", + "volume": "76014", + "marketCap": "11667472879.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -4188,11 +4188,11 @@ { "symbol": "BCO", "name": "Brinks Company (The) Common Stock", - "lastsale": "$102.79", - "netchange": "-0.91", - "pctchange": "-0.878%", - "volume": "200856", - "marketCap": "4536966195.00", + "lastsale": "$103.44", + "netchange": "0.65", + "pctchange": "0.632%", + "volume": "202535", + "marketCap": "4565656029.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -4202,11 +4202,11 @@ { "symbol": "BCS", "name": "Barclays PLC Common Stock", - "lastsale": "$12.41", - "netchange": "-0.29", - "pctchange": "-2.283%", - "volume": "13122856", - "marketCap": "45175712241.00", + "lastsale": "$12.53", + "netchange": "0.12", + "pctchange": "0.967%", + "volume": "10123228", + "marketCap": "45612544270.00", "country": "United Kingdom", "ipoyear": "", "industry": "Commercial Banks", @@ -4216,11 +4216,11 @@ { "symbol": "BCSF", "name": "Bain Capital Specialty Finance Inc. Common Stock", - "lastsale": "$16.65", - "netchange": "-0.21", - "pctchange": "-1.246%", - "volume": "243359", - "marketCap": "1074961712.00", + "lastsale": "$16.64", + "netchange": "-0.01", + "pctchange": "-0.06%", + "volume": "257557", + "marketCap": "1074316090.00", "country": "United States", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -4230,11 +4230,11 @@ { "symbol": "BCX", "name": "BlackRock Resources Common Shares of Beneficial Interest", - "lastsale": "$9.32", - "netchange": "-0.09", - "pctchange": "-0.956%", - "volume": "171223", - "marketCap": "790876653.00", + "lastsale": "$9.42", + "netchange": "0.10", + "pctchange": "1.073%", + "volume": "161358", + "marketCap": "799362454.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -4244,11 +4244,11 @@ { "symbol": "BDC", "name": "Belden Inc Common Stock", - "lastsale": "$113.87", - "netchange": "-3.81", - "pctchange": "-3.238%", - "volume": "500001", - "marketCap": "4646521830.00", + "lastsale": "$115.24", + "netchange": "1.37", + "pctchange": "1.203%", + "volume": "353767", + "marketCap": "4702425359.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4258,11 +4258,11 @@ { "symbol": "BDJ", "name": "Blackrock Enhanced Equity Dividend Trust", - "lastsale": "$8.72", - "netchange": "-0.09", - "pctchange": "-1.022%", - "volume": "394754", - "marketCap": "1582750859.00", + "lastsale": "$8.69", + "netchange": "-0.03", + "pctchange": "-0.344%", + "volume": "315816", + "marketCap": "1577305615.00", "country": "United States", "ipoyear": "2005", "industry": "Finance Companies", @@ -4272,11 +4272,11 @@ { "symbol": "BDN", "name": "Brandywine Realty Trust Common Stock", - "lastsale": "$5.07", - "netchange": "-0.20", - "pctchange": "-3.795%", - "volume": "2090387", - "marketCap": "875457976.00", + "lastsale": "$5.08", + "netchange": "0.01", + "pctchange": "0.197%", + "volume": "2362119", + "marketCap": "877184718.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -4286,11 +4286,11 @@ { "symbol": "BDX", "name": "Becton Dickinson and Company Common Stock", - "lastsale": "$233.59", - "netchange": "-3.02", - "pctchange": "-1.276%", - "volume": "1429875", - "marketCap": "67517418421.00", + "lastsale": "$235.24", + "netchange": "1.65", + "pctchange": "0.706%", + "volume": "1278381", + "marketCap": "67994338410.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -4300,11 +4300,11 @@ { "symbol": "BE", "name": "Bloom Energy Corporation Class A Common Stock", - "lastsale": "$9.60", - "netchange": "-0.50", - "pctchange": "-4.95%", - "volume": "4525951", - "marketCap": "2185376362.00", + "lastsale": "$9.94", + "netchange": "0.34", + "pctchange": "3.542%", + "volume": "5949477", + "marketCap": "2262775108.00", "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": "0.14", - "pctchange": "7.527%", - "volume": "5615", - "marketCap": "59452408.00", + "lastsale": "$1.9429", + "netchange": "-0.0571", + "pctchange": "-2.855%", + "volume": "800", + "marketCap": "57755042.00", "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": "$21.93", - "netchange": "-0.24", - "pctchange": "-1.083%", - "volume": "8930428", - "marketCap": "26251093625.00", + "lastsale": "$22.09", + "netchange": "0.16", + "pctchange": "0.73%", + "volume": "8325154", + "marketCap": "26442620072.00", "country": "China", "ipoyear": "2020", "industry": "Real Estate", @@ -4342,11 +4342,11 @@ { "symbol": "BEN", "name": "Franklin Resources Inc. Common Stock", - "lastsale": "$20.77", - "netchange": "-0.12", - "pctchange": "-0.574%", - "volume": "9834057", - "marketCap": "10862677391.00", + "lastsale": "$20.84", + "netchange": "0.07", + "pctchange": "0.337%", + "volume": "6581020", + "marketCap": "10899287281.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -4356,11 +4356,11 @@ { "symbol": "BEP", "name": "Brookfield Renewable Partners L.P. ", - "lastsale": "$25.66", - "netchange": "-0.14", - "pctchange": "-0.543%", - "volume": "341672", - "marketCap": "12352670319.00", + "lastsale": "$25.21", + "netchange": "-0.45", + "pctchange": "-1.754%", + "volume": "517546", + "marketCap": "12136041261.00", "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": "$20.27", - "netchange": "-0.78", - "pctchange": "-3.705%", - "volume": "31846", + "lastsale": "$20.01", + "netchange": "-0.26", + "pctchange": "-1.283%", + "volume": "10212", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -4384,11 +4384,11 @@ { "symbol": "BEPC", "name": "Brookfield Renewable Corporation Class A Subordinate Voting Shares ", - "lastsale": "$30.58", - "netchange": "-0.24", - "pctchange": "-0.779%", - "volume": "838642", - "marketCap": "11440362238.00", + "lastsale": "$29.98", + "netchange": "-0.60", + "pctchange": "-1.962%", + "volume": "785449", + "marketCap": "11215894699.00", "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": "$17.62", - "netchange": "0.03", - "pctchange": "0.171%", - "volume": "41437", - "marketCap": "5059835671.00", + "lastsale": "$17.265", + "netchange": "-0.355", + "pctchange": "-2.015%", + "volume": "12187", + "marketCap": "4957892330.00", "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": "$18.19", - "netchange": "0.19", - "pctchange": "1.056%", - "volume": "18594", - "marketCap": "5223519345.00", + "lastsale": "$17.85", + "netchange": "-0.34", + "pctchange": "-1.869%", + "volume": "8706", + "marketCap": "5125883469.00", "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": "$25.59", - "netchange": "0.07", - "pctchange": "0.274%", - "volume": "11966", - "marketCap": "7348535461.00", + "lastsale": "$25.52", + "netchange": "-0.07", + "pctchange": "-0.274%", + "volume": "5282", + "marketCap": "7328433957.00", "country": "Canada", "ipoyear": "2024", "industry": "Electric Utilities: Central", @@ -4440,11 +4440,11 @@ { "symbol": "BERY", "name": "Berry Global Group Inc. Common Stock", - "lastsale": "$70.45", - "netchange": "-0.28", - "pctchange": "-0.396%", - "volume": "1245241", - "marketCap": "8073570000.00", + "lastsale": "$70.58", + "netchange": "0.13", + "pctchange": "0.185%", + "volume": "1155498", + "marketCap": "8088468000.00", "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": "$2.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4328", - "marketCap": "54676201.00", + "lastsale": "$2.70", + "netchange": "-0.01", + "pctchange": "-0.369%", + "volume": "3597", + "marketCap": "54474444.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -4468,10 +4468,10 @@ { "symbol": "BF/A", "name": "Brown Forman Corporation", - "lastsale": "$43.58", - "netchange": "-1.53", - "pctchange": "-3.392%", - "volume": "97859", + "lastsale": "$42.89", + "netchange": "-0.69", + "pctchange": "-1.583%", + "volume": "120298", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4482,10 +4482,10 @@ { "symbol": "BF/B", "name": "Brown Forman Corporation", - "lastsale": "$44.03", - "netchange": "-1.41", - "pctchange": "-3.103%", - "volume": "3495005", + "lastsale": "$43.59", + "netchange": "-0.44", + "pctchange": "-0.999%", + "volume": "2095731", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4497,9 +4497,9 @@ "symbol": "BFAC", "name": "Battery Future Acquisition Corp. Class A Ordinary Shares", "lastsale": "$11.15", - "netchange": "0.02", - "pctchange": "0.18%", - "volume": "120", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1206", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -4510,11 +4510,11 @@ { "symbol": "BFAM", "name": "Bright Horizons Family Solutions Inc. Common Stock", - "lastsale": "$133.47", - "netchange": "0.26", - "pctchange": "0.195%", - "volume": "399752", - "marketCap": "7747019898.00", + "lastsale": "$133.54", + "netchange": "0.07", + "pctchange": "0.052%", + "volume": "657155", + "marketCap": "7751082919.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -4524,11 +4524,11 @@ { "symbol": "BFH", "name": "Bread Financial Holdings Inc. Common Stock", - "lastsale": "$49.85", - "netchange": "-1.12", - "pctchange": "-2.197%", - "volume": "524084", - "marketCap": "2476410613.00", + "lastsale": "$50.75", + "netchange": "0.90", + "pctchange": "1.805%", + "volume": "555026", + "marketCap": "2521120133.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -4538,10 +4538,10 @@ { "symbol": "BFK", "name": "BlackRock Municipal Income Trust", - "lastsale": "$10.21", - "netchange": "0.07", - "pctchange": "0.69%", - "volume": "260137", + "lastsale": "$10.14", + "netchange": "-0.07", + "pctchange": "-0.686%", + "volume": "200451", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -4552,11 +4552,11 @@ { "symbol": "BFLY", "name": "Butterfly Network Inc. Class A Common Stock", - "lastsale": "$1.78", - "netchange": "-0.06", - "pctchange": "-3.261%", - "volume": "1949687", - "marketCap": "378382236.00", + "lastsale": "$2.03", + "netchange": "0.25", + "pctchange": "14.045%", + "volume": "7863531", + "marketCap": "431525809.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Electronics", @@ -4566,11 +4566,11 @@ { "symbol": "BFS", "name": "Saul Centers Inc. Common Stock", - "lastsale": "$39.14", - "netchange": "-0.50", - "pctchange": "-1.261%", - "volume": "41231", - "marketCap": "944689616.00", + "lastsale": "$38.75", + "netchange": "-0.39", + "pctchange": "-0.996%", + "volume": "46248", + "marketCap": "935276510.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -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": "$23.10", - "netchange": "0.06", - "pctchange": "0.26%", - "volume": "685", + "lastsale": "$22.73", + "netchange": "-0.37", + "pctchange": "-1.602%", + "volume": "6531", "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": "$23.35", - "netchange": "0.206", - "pctchange": "0.89%", - "volume": "1207", + "lastsale": "$23.42", + "netchange": "0.07", + "pctchange": "0.30%", + "volume": "1228", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4608,10 +4608,10 @@ { "symbol": "BFZ", "name": "BlackRock California Municipal Income Trust", - "lastsale": "$11.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "118868", + "lastsale": "$11.69", + "netchange": "-0.02", + "pctchange": "-0.171%", + "volume": "66695", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4622,11 +4622,11 @@ { "symbol": "BG", "name": "Bunge Limited Common Shares", - "lastsale": "$84.02", - "netchange": "-1.84", - "pctchange": "-2.143%", - "volume": "2962218", - "marketCap": "11901556005.00", + "lastsale": "$82.62", + "netchange": "-1.40", + "pctchange": "-1.666%", + "volume": "3147902", + "marketCap": "11535991332.00", "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": "$12.25", - "netchange": "-0.01", - "pctchange": "-0.082%", - "volume": "146256", + "lastsale": "$12.27", + "netchange": "0.02", + "pctchange": "0.163%", + "volume": "203200", "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": "$15.35", - "netchange": "0.11", - "pctchange": "0.722%", - "volume": "56219", + "lastsale": "$15.36", + "netchange": "0.01", + "pctchange": "0.065%", + "volume": "39839", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4664,11 +4664,11 @@ { "symbol": "BGR", "name": "BlackRock Energy and Resources Trust", - "lastsale": "$12.92", + "lastsale": "$12.91", "netchange": "-0.01", "pctchange": "-0.077%", - "volume": "77719", - "marketCap": "1751773626.00", + "volume": "83964", + "marketCap": "1750417765.00", "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": "$8.52", - "netchange": "-0.13", - "pctchange": "-1.503%", - "volume": "673746", - "marketCap": "674476309.00", + "lastsale": "$8.62", + "netchange": "0.10", + "pctchange": "1.174%", + "volume": "804958", + "marketCap": "682392697.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4692,11 +4692,11 @@ { "symbol": "BGSF", "name": "BGSF Inc. Common Stock", - "lastsale": "$7.43", + "lastsale": "$7.44", "netchange": "0.01", "pctchange": "0.135%", - "volume": "10919", - "marketCap": "81404098.00", + "volume": "11700", + "marketCap": "81513659.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4706,10 +4706,10 @@ { "symbol": "BGT", "name": "BlackRock Floating Rate Income Trust", - "lastsale": "$13.05", - "netchange": "-0.15", - "pctchange": "-1.136%", - "volume": "118724", + "lastsale": "$13.20", + "netchange": "0.15", + "pctchange": "1.149%", + "volume": "45955", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -4720,10 +4720,10 @@ { "symbol": "BGX", "name": "Blackstone Long Short Credit Income Fund Common Shares", - "lastsale": "$12.63", - "netchange": "-0.05", - "pctchange": "-0.394%", - "volume": "55078", + "lastsale": "$12.64", + "netchange": "0.01", + "pctchange": "0.079%", + "volume": "48648", "marketCap": "0.00", "country": "", "ipoyear": "2011", @@ -4734,10 +4734,10 @@ { "symbol": "BGY", "name": "Blackrock Enhanced International Dividend Trust", - "lastsale": "$5.49", - "netchange": "-0.10", - "pctchange": "-1.789%", - "volume": "274710", + "lastsale": "$5.56", + "netchange": "0.07", + "pctchange": "1.275%", + "volume": "243916", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -4748,11 +4748,11 @@ { "symbol": "BH", "name": "Biglari Holdings Inc. Class B Common Stock", - "lastsale": "$170.31", - "netchange": "-2.69", - "pctchange": "-1.555%", - "volume": "653", - "marketCap": "387541086.00", + "lastsale": "$173.00", + "netchange": "2.69", + "pctchange": "1.579%", + "volume": "1396", + "marketCap": "393662192.00", "country": "United States", "ipoyear": "2018", "industry": "Restaurants", @@ -4762,11 +4762,11 @@ { "symbol": "BHC", "name": "Bausch Health Companies Inc. Common Stock", - "lastsale": "$9.20", - "netchange": "1.03", - "pctchange": "12.607%", - "volume": "7666079", - "marketCap": "3377346330.00", + "lastsale": "$9.78", + "netchange": "0.58", + "pctchange": "6.304%", + "volume": "3456982", + "marketCap": "3590265990.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4776,11 +4776,11 @@ { "symbol": "BHE", "name": "Benchmark Electronics Inc. Common Stock", - "lastsale": "$43.30", - "netchange": "-2.12", - "pctchange": "-4.668%", - "volume": "380143", - "marketCap": "1563380404.00", + "lastsale": "$45.92", + "netchange": "2.62", + "pctchange": "6.051%", + "volume": "346655", + "marketCap": "1657977555.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -4790,10 +4790,10 @@ { "symbol": "BHK", "name": "Blackrock Core Bond Trust", - "lastsale": "$11.63", - "netchange": "0.19", - "pctchange": "1.661%", - "volume": "300490", + "lastsale": "$11.50", + "netchange": "-0.13", + "pctchange": "-1.118%", + "volume": "129372", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4804,11 +4804,11 @@ { "symbol": "BHLB", "name": "Berkshire Hills Bancorp Inc. Common Stock", - "lastsale": "$27.23", - "netchange": "-0.38", - "pctchange": "-1.376%", - "volume": "189122", - "marketCap": "1170461672.00", + "lastsale": "$27.32", + "netchange": "0.09", + "pctchange": "0.331%", + "volume": "228958", + "marketCap": "1174330256.00", "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": "$55.46", - "netchange": "-0.96", - "pctchange": "-1.702%", - "volume": "1639410", - "marketCap": "140598674283.00", + "lastsale": "$55.94", + "netchange": "0.48", + "pctchange": "0.865%", + "volume": "1492454", + "marketCap": "141815539838.00", "country": "Australia", "ipoyear": "", "industry": "Coal Mining", @@ -4832,11 +4832,11 @@ { "symbol": "BHR", "name": "Braemar Hotels & Resorts Inc. Common Stock", - "lastsale": "$2.86", - "netchange": "-0.06", - "pctchange": "-2.055%", - "volume": "210863", - "marketCap": "190253509.00", + "lastsale": "$2.76", + "netchange": "-0.10", + "pctchange": "-3.497%", + "volume": "351530", + "marketCap": "183601289.00", "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": "$14.34", - "netchange": "0.08", - "pctchange": "0.561%", - "volume": "3023", + "lastsale": "$14.3266", + "netchange": "-0.0134", + "pctchange": "-0.093%", + "volume": "954", "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": "$20.75", + "lastsale": "$20.60", "netchange": "-0.15", - "pctchange": "-0.718%", - "volume": "1695", + "pctchange": "-0.723%", + "volume": "2061", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4874,10 +4874,10 @@ { "symbol": "BHV", "name": "BlackRock Virginia Municipal Bond Trust", - "lastsale": "$11.03", - "netchange": "0.0601", - "pctchange": "0.548%", - "volume": "3224", + "lastsale": "$11.04", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "2465", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -4888,11 +4888,11 @@ { "symbol": "BHVN", "name": "Biohaven Ltd. Common Shares ", - "lastsale": "$49.76", - "netchange": "-0.70", - "pctchange": "-1.387%", - "volume": "881878", - "marketCap": "4704422509.00", + "lastsale": "$50.88", + "netchange": "1.12", + "pctchange": "2.251%", + "volume": "609799", + "marketCap": "4810309833.00", "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": "$7.53", - "netchange": "-0.12", - "pctchange": "-1.569%", - "volume": "862867", - "marketCap": "1775545190.00", + "lastsale": "$7.51", + "netchange": "-0.02", + "pctchange": "-0.266%", + "volume": "839934", + "marketCap": "1770829267.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -4916,11 +4916,11 @@ { "symbol": "BILL", "name": "BILL Holdings Inc. Common Stock", - "lastsale": "$58.36", - "netchange": "1.15", - "pctchange": "2.01%", - "volume": "1489434", - "marketCap": "6226152649.00", + "lastsale": "$58.26", + "netchange": "-0.10", + "pctchange": "-0.171%", + "volume": "1372661", + "marketCap": "6215484122.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -4930,11 +4930,11 @@ { "symbol": "BIO", "name": "Bio-Rad Laboratories Inc. Class A Common Stock", - "lastsale": "$358.19", - "netchange": "27.61", - "pctchange": "8.352%", - "volume": "407160", - "marketCap": "9982990989.00", + "lastsale": "$368.42", + "netchange": "10.23", + "pctchange": "2.856%", + "volume": "284333", + "marketCap": "10268107820.00", "country": "United States", "ipoyear": "1980", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4947,7 +4947,7 @@ "lastsale": "$334.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "81", + "volume": "160", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4958,11 +4958,11 @@ { "symbol": "BIP", "name": "Brookfield Infrastructure Partners LP Limited Partnership Units", - "lastsale": "$34.24", - "netchange": "-0.74", - "pctchange": "-2.115%", - "volume": "300943", - "marketCap": "15796417601.00", + "lastsale": "$34.11", + "netchange": "-0.13", + "pctchange": "-0.38%", + "volume": "341004", + "marketCap": "15736442885.00", "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": "$20.02", - "netchange": "-0.13", - "pctchange": "-0.645%", - "volume": "1616", + "lastsale": "$19.50", + "netchange": "-0.52", + "pctchange": "-2.597%", + "volume": "1909", "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": "$19.22", - "netchange": "0.07", - "pctchange": "0.366%", - "volume": "8859", + "lastsale": "$19.065", + "netchange": "-0.155", + "pctchange": "-0.806%", + "volume": "2854", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -5000,11 +5000,11 @@ { "symbol": "BIPC", "name": "Brookfield Infrastructure Corporation ", - "lastsale": "$41.08", - "netchange": "-1.66", - "pctchange": "-3.884%", - "volume": "628857", - "marketCap": "5875560621.00", + "lastsale": "$41.07", + "netchange": "-0.01", + "pctchange": "-0.024%", + "volume": "459030", + "marketCap": "5874130349.00", "country": "Canada", "ipoyear": "2020", "industry": "Marine Transportation", @@ -5014,11 +5014,11 @@ { "symbol": "BIPH", "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081", - "lastsale": "$19.39", - "netchange": "-0.01", - "pctchange": "-0.052%", - "volume": "16740", - "marketCap": "8945459617.00", + "lastsale": "$19.12", + "netchange": "-0.27", + "pctchange": "-1.392%", + "volume": "6941", + "marketCap": "8820896745.00", "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": "$18.95", - "netchange": "-0.31", - "pctchange": "-1.61%", - "volume": "34978", - "marketCap": "179587255.00", + "lastsale": "$18.90", + "netchange": "-0.05", + "pctchange": "-0.264%", + "volume": "12457", + "marketCap": "179113410.00", "country": "Bermuda", "ipoyear": "2022", "industry": "Marine Transportation", @@ -5042,11 +5042,11 @@ { "symbol": "BIPJ", "name": "Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084", - "lastsale": "$25.42", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "28197", - "marketCap": "11727363768.00", + "lastsale": "$25.3705", + "netchange": "-0.0495", + "pctchange": "-0.195%", + "volume": "6141", + "marketCap": "11704527242.00", "country": "Canada", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -5056,11 +5056,11 @@ { "symbol": "BIRK", "name": "Birkenstock Holding plc Ordinary Shares", - "lastsale": "$46.00", - "netchange": "-0.73", - "pctchange": "-1.562%", - "volume": "1136010", - "marketCap": "8405182974.00", + "lastsale": "$45.84", + "netchange": "-0.16", + "pctchange": "-0.348%", + "volume": "856025", + "marketCap": "8375947555.00", "country": "", "ipoyear": "2023", "industry": "Shoe Manufacturing", @@ -5070,10 +5070,10 @@ { "symbol": "BIT", "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest", - "lastsale": "$14.82", - "netchange": "-0.01", - "pctchange": "-0.067%", - "volume": "187783", + "lastsale": "$14.83", + "netchange": "0.01", + "pctchange": "0.067%", + "volume": "95537", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -5084,11 +5084,11 @@ { "symbol": "BJ", "name": "BJ's Wholesale Club Holdings Inc. Common Stock", - "lastsale": "$84.73", - "netchange": "-0.21", - "pctchange": "-0.247%", - "volume": "913931", - "marketCap": "11233974329.00", + "lastsale": "$85.64", + "netchange": "0.91", + "pctchange": "1.074%", + "volume": "916488", + "marketCap": "11354627187.00", "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": "$75.36", - "netchange": "-0.57", - "pctchange": "-0.751%", - "volume": "3508298", - "marketCap": "55612477125.00", + "lastsale": "$75.31", + "netchange": "-0.05", + "pctchange": "-0.066%", + "volume": "3339485", + "marketCap": "55575579250.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5112,11 +5112,11 @@ { "symbol": "BKD", "name": "Brookdale Senior Living Inc. Common Stock", - "lastsale": "$6.27", - "netchange": "-0.06", - "pctchange": "-0.948%", - "volume": "1735016", - "marketCap": "1236450364.00", + "lastsale": "$6.25", + "netchange": "-0.02", + "pctchange": "-0.319%", + "volume": "1235514", + "marketCap": "1232506344.00", "country": "United States", "ipoyear": "2005", "industry": "Hospital/Nursing Management", @@ -5140,11 +5140,11 @@ { "symbol": "BKE", "name": "Buckle Inc. (The) Common Stock", - "lastsale": "$42.56", - "netchange": "-0.73", - "pctchange": "-1.686%", - "volume": "362797", - "marketCap": "2160932758.00", + "lastsale": "$42.18", + "netchange": "-0.38", + "pctchange": "-0.893%", + "volume": "378331", + "marketCap": "2141638715.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -5154,11 +5154,11 @@ { "symbol": "BKH", "name": "Black Hills Corporation Common Stock", - "lastsale": "$59.19", - "netchange": "-0.38", - "pctchange": "-0.638%", - "volume": "520091", - "marketCap": "4128411229.00", + "lastsale": "$57.92", + "netchange": "-1.27", + "pctchange": "-2.146%", + "volume": "357564", + "marketCap": "4039830687.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -5168,11 +5168,11 @@ { "symbol": "BKKT", "name": "Bakkt Holdings Inc. Class A Common Stock", - "lastsale": "$9.53", - "netchange": "-1.55", - "pctchange": "-13.989%", - "volume": "139042", - "marketCap": "128812569.00", + "lastsale": "$9.40", + "netchange": "-0.13", + "pctchange": "-1.364%", + "volume": "87256", + "marketCap": "127055420.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5182,10 +5182,10 @@ { "symbol": "BKN", "name": "BlackRock Investment Quality Municipal Trust Inc. (The)", - "lastsale": "$12.27", - "netchange": "0.07", - "pctchange": "0.574%", - "volume": "28484", + "lastsale": "$12.20", + "netchange": "-0.07", + "pctchange": "-0.57%", + "volume": "73005", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -5196,11 +5196,11 @@ { "symbol": "BKSY", "name": "BlackSky Technology Inc. Class A Common Stock", - "lastsale": "$6.32", - "netchange": "-0.50", - "pctchange": "-7.331%", - "volume": "864148", - "marketCap": "117639178.00", + "lastsale": "$6.89", + "netchange": "0.57", + "pctchange": "9.019%", + "volume": "1016307", + "marketCap": "128249041.00", "country": "United States", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -5210,11 +5210,11 @@ { "symbol": "BKT", "name": "BlackRock Income Trust Inc. (The)", - "lastsale": "$11.83", - "netchange": "-0.09", - "pctchange": "-0.755%", - "volume": "64743", - "marketCap": "1759860032.00", + "lastsale": "$11.88", + "netchange": "0.05", + "pctchange": "0.423%", + "volume": "86969", + "marketCap": "1767298155.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -5224,11 +5224,11 @@ { "symbol": "BKU", "name": "BankUnited Inc. Common Stock", - "lastsale": "$35.34", - "netchange": "-0.38", - "pctchange": "-1.064%", - "volume": "588657", - "marketCap": "2641802685.00", + "lastsale": "$35.40", + "netchange": "0.06", + "pctchange": "0.17%", + "volume": "768200", + "marketCap": "2646287918.00", "country": "United States", "ipoyear": "2011", "industry": "Savings Institutions", @@ -5238,11 +5238,11 @@ { "symbol": "BKV", "name": "BKV Corporation Common Stock", - "lastsale": "$18.04", - "netchange": "-0.21", - "pctchange": "-1.151%", - "volume": "131767", - "marketCap": "1517625048.00", + "lastsale": "$17.64", + "netchange": "-0.40", + "pctchange": "-2.217%", + "volume": "133063", + "marketCap": "1483974825.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -5252,11 +5252,11 @@ { "symbol": "BLCO", "name": "Bausch + Lomb Corporation Common Shares", - "lastsale": "$20.28", - "netchange": "-0.16", - "pctchange": "-0.783%", - "volume": "610256", - "marketCap": "7136438854.00", + "lastsale": "$20.51", + "netchange": "0.23", + "pctchange": "1.134%", + "volume": "530634", + "marketCap": "7222884153.00", "country": "", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -5266,11 +5266,11 @@ { "symbol": "BLD", "name": "TopBuild Corp. Common Stock", - "lastsale": "$353.38", - "netchange": "-2.59", - "pctchange": "-0.728%", - "volume": "190733", - "marketCap": "10660135997.00", + "lastsale": "$353.73", + "netchange": "0.35", + "pctchange": "0.099%", + "volume": "207506", + "marketCap": "10670694171.00", "country": "United States", "ipoyear": "2015", "industry": "Engineering & Construction", @@ -5280,11 +5280,11 @@ { "symbol": "BLDR", "name": "Builders FirstSource Inc. Common Stock", - "lastsale": "$171.40", - "netchange": "-1.48", - "pctchange": "-0.856%", - "volume": "744201", - "marketCap": "19960286902.00", + "lastsale": "$172.02", + "netchange": "0.62", + "pctchange": "0.362%", + "volume": "1255019", + "marketCap": "20032488640.00", "country": "United States", "ipoyear": "2005", "industry": "RETAIL: Building Materials", @@ -5294,10 +5294,10 @@ { "symbol": "BLE", "name": "BlackRock Municipal Income Trust II", - "lastsale": "$10.84", - "netchange": "0.08", - "pctchange": "0.743%", - "volume": "117625", + "lastsale": "$10.75", + "netchange": "-0.09", + "pctchange": "-0.83%", + "volume": "151699", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -5308,11 +5308,11 @@ { "symbol": "BLK", "name": "BlackRock Inc. Common Stock", - "lastsale": "$981.03", - "netchange": "1.16", - "pctchange": "0.118%", - "volume": "607813", - "marketCap": "145318480772.00", + "lastsale": "$985.08", + "netchange": "4.05", + "pctchange": "0.413%", + "volume": "791970", + "marketCap": "145918401108.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -5323,9 +5323,9 @@ "symbol": "BLND", "name": "Blend Labs Inc. Class A Common Stock", "lastsale": "$3.63", - "netchange": "0.15", - "pctchange": "4.31%", - "volume": "2609464", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1196579", "marketCap": "922904947.00", "country": "United States", "ipoyear": "2021", @@ -5337,9 +5337,9 @@ "symbol": "BLW", "name": "Blackrock Limited Duration Income Trust", "lastsale": "$14.29", - "netchange": "-0.05", - "pctchange": "-0.349%", - "volume": "95013", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "86977", "marketCap": "510313805.00", "country": "United States", "ipoyear": "2003", @@ -5350,11 +5350,11 @@ { "symbol": "BLX", "name": "Banco Latinoamericano de Comercio Exterior S.A.", - "lastsale": "$31.97", - "netchange": "-0.46", - "pctchange": "-1.418%", - "volume": "125402", - "marketCap": "2336358712.00", + "lastsale": "$32.21", + "netchange": "0.24", + "pctchange": "0.751%", + "volume": "89916", + "marketCap": "2353897846.00", "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": "$78.23", - "netchange": "0.20", - "pctchange": "0.256%", - "volume": "234468", - "marketCap": "5002131106.00", + "lastsale": "$75.65", + "netchange": "-2.58", + "pctchange": "-3.298%", + "volume": "294007", + "marketCap": "4837162447.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -5378,11 +5378,11 @@ { "symbol": "BME", "name": "Blackrock Health Sciences Trust", - "lastsale": "$39.93", - "netchange": "-0.35", - "pctchange": "-0.869%", - "volume": "33520", - "marketCap": "532387409.00", + "lastsale": "$40.23", + "netchange": "0.30", + "pctchange": "0.751%", + "volume": "40493", + "marketCap": "536387314.00", "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": "$15.43", - "netchange": "-0.09", - "pctchange": "-0.58%", - "volume": "227252", - "marketCap": "205728468.00", + "lastsale": "$15.79", + "netchange": "0.36", + "pctchange": "2.333%", + "volume": "280514", + "marketCap": "210528354.00", "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": "$200.05", - "netchange": "-4.91", - "pctchange": "-2.396%", - "volume": "292382", - "marketCap": "5883601733.00", + "lastsale": "$201.98", + "netchange": "1.93", + "pctchange": "0.965%", + "volume": "138224", + "marketCap": "5940364299.00", "country": "United States", "ipoyear": "1971", "industry": "Industrial Machinery/Components", @@ -5421,9 +5421,9 @@ "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": "$22.99", - "netchange": "0.17", - "pctchange": "0.745%", - "volume": "7132", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13379", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5434,10 +5434,10 @@ { "symbol": "BML^H", "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 2)", - "lastsale": "$23.06", - "netchange": "0.17", - "pctchange": "0.743%", - "volume": "36921", + "lastsale": "$22.95", + "netchange": "-0.11", + "pctchange": "-0.477%", + "volume": "14906", "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": "$24.20", - "netchange": "0.13", - "pctchange": "0.54%", - "volume": "40855", + "lastsale": "$23.94", + "netchange": "-0.26", + "pctchange": "-1.074%", + "volume": "22606", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5462,10 +5462,10 @@ { "symbol": "BML^L", "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 5)", - "lastsale": "$24.49", - "netchange": "0.24", - "pctchange": "0.99%", - "volume": "50120", + "lastsale": "$24.11", + "netchange": "-0.38", + "pctchange": "-1.552%", + "volume": "13472", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5476,10 +5476,10 @@ { "symbol": "BMN", "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest", - "lastsale": "$24.875", - "netchange": "-0.135", - "pctchange": "-0.54%", - "volume": "11249", + "lastsale": "$24.975", + "netchange": "0.10", + "pctchange": "0.402%", + "volume": "3269", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -5490,11 +5490,11 @@ { "symbol": "BMO", "name": "Bank Of Montreal Common Stock", - "lastsale": "$91.12", - "netchange": "-0.77", - "pctchange": "-0.838%", - "volume": "1113980", - "marketCap": "66464146821.00", + "lastsale": "$90.76", + "netchange": "-0.36", + "pctchange": "-0.395%", + "volume": "670410", + "marketCap": "66201558006.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -5504,11 +5504,11 @@ { "symbol": "BMY", "name": "Bristol-Myers Squibb Company Common Stock", - "lastsale": "$55.77", - "netchange": "3.11", - "pctchange": "5.906%", - "volume": "18739619", - "marketCap": "113067829077.00", + "lastsale": "$54.32", + "netchange": "-1.45", + "pctchange": "-2.60%", + "volume": "12891639", + "marketCap": "110128106069.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5518,11 +5518,11 @@ { "symbol": "BN", "name": "Brookfield Corporation Class A Limited Voting Shares", - "lastsale": "$53.00", - "netchange": "-1.04", - "pctchange": "-1.925%", - "volume": "2359623", - "marketCap": "79913239092.00", + "lastsale": "$53.14", + "netchange": "0.14", + "pctchange": "0.264%", + "volume": "1174226", + "marketCap": "80124330667.00", "country": "Canada", "ipoyear": "1925", "industry": "Building operators", @@ -5532,11 +5532,11 @@ { "symbol": "BNED", "name": "Barnes & Noble Education Inc Common Stock", - "lastsale": "$9.30", - "netchange": "-0.39", - "pctchange": "-4.025%", - "volume": "83226", - "marketCap": "243734735.00", + "lastsale": "$9.06", + "netchange": "-0.24", + "pctchange": "-2.581%", + "volume": "87105", + "marketCap": "237444806.00", "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": "$18.47", - "netchange": "0.28", - "pctchange": "1.539%", - "volume": "36534", - "marketCap": "27849009925.00", + "lastsale": "$18.16", + "netchange": "-0.31", + "pctchange": "-1.678%", + "volume": "15121", + "marketCap": "27381592866.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5560,11 +5560,11 @@ { "symbol": "BNJ", "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes", - "lastsale": "$17.37", - "netchange": "-0.10", - "pctchange": "-0.572%", - "volume": "13657", - "marketCap": "26190433265.00", + "lastsale": "$17.32", + "netchange": "-0.05", + "pctchange": "-0.288%", + "volume": "9177", + "marketCap": "26115043416.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5574,11 +5574,11 @@ { "symbol": "BNL", "name": "Broadstone Net Lease Inc. Common Stock", - "lastsale": "$17.59", - "netchange": "-0.52", - "pctchange": "-2.871%", - "volume": "1377161", - "marketCap": "3316022561.00", + "lastsale": "$17.46", + "netchange": "-0.13", + "pctchange": "-0.739%", + "volume": "1224687", + "marketCap": "3291515288.00", "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": "$51.49", - "netchange": "-0.76", - "pctchange": "-1.455%", - "volume": "1264301", - "marketCap": "63310538550.00", + "lastsale": "$51.90", + "netchange": "0.41", + "pctchange": "0.796%", + "volume": "1164820", + "marketCap": "63814662084.00", "country": "Canada", "ipoyear": "", "industry": "Major Banks", @@ -5602,11 +5602,11 @@ { "symbol": "BNT", "name": "Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares", - "lastsale": "$53.07", - "netchange": "-1.05", - "pctchange": "-1.94%", - "volume": "28606", - "marketCap": "7719897072.00", + "lastsale": "$53.28", + "netchange": "0.21", + "pctchange": "0.396%", + "volume": "46616", + "marketCap": "7750444997.00", "country": "", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -5616,10 +5616,10 @@ { "symbol": "BNY", "name": "BlackRock New York Municipal Income Trust", - "lastsale": "$10.65", - "netchange": "0.08", - "pctchange": "0.757%", - "volume": "40695", + "lastsale": "$10.59", + "netchange": "-0.06", + "pctchange": "-0.563%", + "volume": "53053", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5630,11 +5630,11 @@ { "symbol": "BOC", "name": "Boston Omaha Corporation Class A Common Stock", - "lastsale": "$14.76", - "netchange": "-0.15", - "pctchange": "-1.006%", - "volume": "85664", - "marketCap": "464336744.00", + "lastsale": "$14.87", + "netchange": "0.11", + "pctchange": "0.745%", + "volume": "83125", + "marketCap": "467797248.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -5644,11 +5644,11 @@ { "symbol": "BODI", "name": "The Beachbody Company Inc. Class A Common Stock", - "lastsale": "$6.11", - "netchange": "-0.32", - "pctchange": "-4.977%", - "volume": "31953", - "marketCap": "42257805.00", + "lastsale": "$6.00", + "netchange": "-0.11", + "pctchange": "-1.80%", + "volume": "4565", + "marketCap": "41497026.00", "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": "$11.28", - "netchange": "-0.03", - "pctchange": "-0.265%", - "volume": "107256", + "lastsale": "$11.15", + "netchange": "-0.13", + "pctchange": "-1.152%", + "volume": "136247", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -5672,11 +5672,11 @@ { "symbol": "BOH", "name": "Bank of Hawaii Corporation Common Stock", - "lastsale": "$72.23", - "netchange": "-0.02", - "pctchange": "-0.028%", - "volume": "423488", - "marketCap": "2871009091.00", + "lastsale": "$72.37", + "netchange": "0.14", + "pctchange": "0.194%", + "volume": "308618", + "marketCap": "2876573833.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5686,10 +5686,10 @@ { "symbol": "BOH^A", "name": "Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.375% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$17.33", - "netchange": "-0.3488", - "pctchange": "-1.973%", - "volume": "46097", + "lastsale": "$17.09", + "netchange": "-0.24", + "pctchange": "-1.385%", + "volume": "11562", "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": "$26.76", - "netchange": "0.07", - "pctchange": "0.262%", - "volume": "4903", + "lastsale": "$26.67", + "netchange": "-0.09", + "pctchange": "-0.336%", + "volume": "13062", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5714,11 +5714,11 @@ { "symbol": "BOOT", "name": "Boot Barn Holdings Inc. Common Stock", - "lastsale": "$124.55", - "netchange": "-2.63", - "pctchange": "-2.068%", - "volume": "894804", - "marketCap": "3799234216.00", + "lastsale": "$125.47", + "netchange": "0.92", + "pctchange": "0.739%", + "volume": "982781", + "marketCap": "3830003368.00", "country": "United States", "ipoyear": "2014", "industry": "Clothing/Shoe/Accessory Stores", @@ -5728,11 +5728,11 @@ { "symbol": "BORR", "name": "Borr Drilling Limited Common Shares", - "lastsale": "$4.19", - "netchange": "0.05", - "pctchange": "1.208%", - "volume": "4251874", - "marketCap": "1065349400.00", + "lastsale": "$4.08", + "netchange": "-0.11", + "pctchange": "-2.625%", + "volume": "4110076", + "marketCap": "1037380800.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -5742,11 +5742,11 @@ { "symbol": "BOW", "name": "Bowhead Specialty Holdings Inc. Common Stock", - "lastsale": "$29.11", - "netchange": "-0.29", - "pctchange": "-0.986%", - "volume": "260453", - "marketCap": "950698338.00", + "lastsale": "$29.38", + "netchange": "0.27", + "pctchange": "0.928%", + "volume": "167562", + "marketCap": "959516220.00", "country": "", "ipoyear": "2024", "industry": "Property-Casualty Insurers", @@ -5756,11 +5756,11 @@ { "symbol": "BOWL", "name": "Bowlero Corp. Class A Common Stock", - "lastsale": "$10.37", - "netchange": "-0.60", - "pctchange": "-5.469%", - "volume": "764559", - "marketCap": "1529072014.00", + "lastsale": "$10.33", + "netchange": "-0.04", + "pctchange": "-0.386%", + "volume": "593436", + "marketCap": "1523173954.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -5770,11 +5770,11 @@ { "symbol": "BOX", "name": "Box Inc. Class A Common Stock", - "lastsale": "$31.76", - "netchange": "-0.38", - "pctchange": "-1.182%", - "volume": "941037", - "marketCap": "4548926457.00", + "lastsale": "$31.92", + "netchange": "0.16", + "pctchange": "0.504%", + "volume": "1185070", + "marketCap": "4571842963.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -5784,11 +5784,11 @@ { "symbol": "BP", "name": "BP p.l.c. Common Stock", - "lastsale": "$29.36", - "netchange": "0.34", - "pctchange": "1.172%", - "volume": "11198630", - "marketCap": "79603352527.00", + "lastsale": "$29.23", + "netchange": "-0.13", + "pctchange": "-0.443%", + "volume": "8960249", + "marketCap": "79250885366.00", "country": "United Kingdom", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5798,11 +5798,11 @@ { "symbol": "BPT", "name": "BP Prudhoe Bay Royalty Trust Common Stock", - "lastsale": "$1.04", - "netchange": "-0.01", - "pctchange": "-0.952%", - "volume": "104562", - "marketCap": "22256000.00", + "lastsale": "$1.06", + "netchange": "0.02", + "pctchange": "1.923%", + "volume": "121208", + "marketCap": "22684000.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5812,11 +5812,11 @@ { "symbol": "BR", "name": "Broadridge Financial Solutions Inc. Common Stock", - "lastsale": "$210.86", - "netchange": "-1.64", - "pctchange": "-0.772%", - "volume": "610784", - "marketCap": "24609223894.00", + "lastsale": "$210.21", + "netchange": "-0.65", + "pctchange": "-0.308%", + "volume": "525248", + "marketCap": "24533363154.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5826,11 +5826,11 @@ { "symbol": "BRBR", "name": "BellRing Brands Inc. Common Stock ", - "lastsale": "$65.83", - "netchange": "-0.98", - "pctchange": "-1.467%", - "volume": "970405", - "marketCap": "8508030944.00", + "lastsale": "$66.69", + "netchange": "0.86", + "pctchange": "1.306%", + "volume": "878162", + "marketCap": "8619179457.00", "country": "United States", "ipoyear": "2022", "industry": "Packaged Foods", @@ -5840,11 +5840,11 @@ { "symbol": "BRC", "name": "Brady Corporation Common Stock", - "lastsale": "$71.14", - "netchange": "-0.62", - "pctchange": "-0.864%", - "volume": "383232", - "marketCap": "3385145466.00", + "lastsale": "$71.45", + "netchange": "0.31", + "pctchange": "0.436%", + "volume": "250361", + "marketCap": "3399896592.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -5854,11 +5854,11 @@ { "symbol": "BRCC", "name": "BRC Inc. Class A Common Stock", - "lastsale": "$3.13", - "netchange": "-0.03", - "pctchange": "-0.949%", - "volume": "469982", - "marketCap": "665199779.00", + "lastsale": "$3.14", + "netchange": "0.01", + "pctchange": "0.319%", + "volume": "493972", + "marketCap": "667325018.00", "country": "United States", "ipoyear": "2022", "industry": "Beverages (Production/Distribution)", @@ -5868,11 +5868,11 @@ { "symbol": "BRDG", "name": "Bridge Investment Group Holdings Inc. Class A Common Stock", - "lastsale": "$10.88", - "netchange": "-0.02", - "pctchange": "-0.183%", - "volume": "202491", - "marketCap": "1317699550.00", + "lastsale": "$10.50", + "netchange": "-0.38", + "pctchange": "-3.493%", + "volume": "296472", + "marketCap": "1271676956.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -5882,11 +5882,11 @@ { "symbol": "BRFS", "name": "BRF S.A.", - "lastsale": "$4.57", - "netchange": "0.10", - "pctchange": "2.237%", - "volume": "4870001", - "marketCap": "7671458226.00", + "lastsale": "$4.41", + "netchange": "-0.16", + "pctchange": "-3.501%", + "volume": "2390346", + "marketCap": "7402873255.00", "country": "Brazil", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -5896,11 +5896,11 @@ { "symbol": "BRK/A", "name": "Berkshire Hathaway Inc.", - "lastsale": "$676959.50", - "netchange": "-5640.60", - "pctchange": "-0.826%", - "volume": "1265", - "marketCap": "995722127603.00", + "lastsale": "$678000.00", + "netchange": "1040.50", + "pctchange": "0.154%", + "volume": "1274", + "marketCap": "997252572000.00", "country": "United States", "ipoyear": "", "industry": "", @@ -5910,11 +5910,11 @@ { "symbol": "BRK/B", "name": "Berkshire Hathaway Inc.", - "lastsale": "$450.92", - "netchange": "-4.04", - "pctchange": "-0.888%", - "volume": "3654595", - "marketCap": "994869923411.00", + "lastsale": "$452.14", + "netchange": "1.22", + "pctchange": "0.271%", + "volume": "2924978", + "marketCap": "997561623284.00", "country": "United States", "ipoyear": "", "industry": "", @@ -5924,11 +5924,11 @@ { "symbol": "BRO", "name": "Brown & Brown Inc. Common Stock", - "lastsale": "$104.64", - "netchange": "-1.19", - "pctchange": "-1.124%", - "volume": "1218713", - "marketCap": "29922685930.00", + "lastsale": "$104.17", + "netchange": "-0.47", + "pctchange": "-0.449%", + "volume": "923726", + "marketCap": "29788285486.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -5938,11 +5938,11 @@ { "symbol": "BROS", "name": "Dutch Bros Inc. Class A Common Stock", - "lastsale": "$33.12", - "netchange": "0.04", - "pctchange": "0.121%", - "volume": "2082878", - "marketCap": "5106709905.00", + "lastsale": "$33.40", + "netchange": "0.28", + "pctchange": "0.845%", + "volume": "2270943", + "marketCap": "5149882573.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -5952,11 +5952,11 @@ { "symbol": "BRSP", "name": "BrightSpire Capital Inc. Class A Common Stock", - "lastsale": "$6.08", - "netchange": "-0.13", - "pctchange": "-2.093%", - "volume": "1100878", - "marketCap": "794222265.00", + "lastsale": "$5.82", + "netchange": "-0.26", + "pctchange": "-4.276%", + "volume": "1071132", + "marketCap": "754767777.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -5966,11 +5966,11 @@ { "symbol": "BRT", "name": "BRT Apartments Corp. (MD) Common Stock", - "lastsale": "$16.23", - "netchange": "-0.33", - "pctchange": "-1.993%", - "volume": "55649", - "marketCap": "304591202.00", + "lastsale": "$16.15", + "netchange": "-0.08", + "pctchange": "-0.493%", + "volume": "28820", + "marketCap": "303089828.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -5980,10 +5980,10 @@ { "symbol": "BRW", "name": "Saba Capital Income & Opportunities Fund SBI", - "lastsale": "$7.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "139009", + "lastsale": "$7.54", + "netchange": "0.04", + "pctchange": "0.533%", + "volume": "202308", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5994,11 +5994,11 @@ { "symbol": "BRX", "name": "Brixmor Property Group Inc. Common Stock", - "lastsale": "$26.95", - "netchange": "-0.69", - "pctchange": "-2.496%", - "volume": "2744483", - "marketCap": "8140607822.00", + "lastsale": "$27.10", + "netchange": "0.15", + "pctchange": "0.557%", + "volume": "1985389", + "marketCap": "8185917327.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -6008,11 +6008,11 @@ { "symbol": "BSAC", "name": "Banco Santander - Chile ADS", - "lastsale": "$19.54", - "netchange": "-0.14", - "pctchange": "-0.711%", - "volume": "245383", - "marketCap": "9205593294.00", + "lastsale": "$19.46", + "netchange": "-0.08", + "pctchange": "-0.409%", + "volume": "286247", + "marketCap": "9167904069.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -6022,11 +6022,11 @@ { "symbol": "BSBR", "name": "Banco Santander Brasil SA American Depositary Shares each representing one unit", - "lastsale": "$4.73", - "netchange": "-0.18", - "pctchange": "-3.666%", - "volume": "299685", - "marketCap": "35285757430.00", + "lastsale": "$4.58", + "netchange": "-0.15", + "pctchange": "-3.171%", + "volume": "359479", + "marketCap": "34166758780.00", "country": "Brazil", "ipoyear": "2009", "industry": "Commercial Banks", @@ -6036,11 +6036,11 @@ { "symbol": "BSIG", "name": "BrightSphere Investment Group Inc. Common Stock", - "lastsale": "$26.39", - "netchange": "0.02", - "pctchange": "0.076%", - "volume": "160139", - "marketCap": "978201693.00", + "lastsale": "$27.43", + "netchange": "1.04", + "pctchange": "3.941%", + "volume": "158687", + "marketCap": "1016751513.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Investment Managers", @@ -6051,9 +6051,9 @@ "symbol": "BSL", "name": "Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest", "lastsale": "$14.18", - "netchange": "0.03", - "pctchange": "0.212%", - "volume": "68941", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "41857", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -6064,11 +6064,11 @@ { "symbol": "BSM", "name": "Black Stone Minerals L.P. Common units representing limited partner interests", - "lastsale": "$14.76", - "netchange": "0.02", - "pctchange": "0.136%", - "volume": "162151", - "marketCap": "3326910229.00", + "lastsale": "$14.87", + "netchange": "0.11", + "pctchange": "0.745%", + "volume": "324489", + "marketCap": "3351704275.00", "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": "$35.66", - "netchange": "-0.74", - "pctchange": "-2.033%", - "volume": "150915", - "marketCap": "790148218.00", + "lastsale": "$36.00", + "netchange": "0.34", + "pctchange": "0.953%", + "volume": "104737", + "marketCap": "797681880.00", "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": "$19.98", - "netchange": "-0.09", - "pctchange": "-0.448%", - "volume": "300439", - "marketCap": "442713443.00", + "lastsale": "$20.27", + "netchange": "0.29", + "pctchange": "1.451%", + "volume": "275967", + "marketCap": "449139214.00", "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": "$84.02", - "netchange": "0.03", - "pctchange": "0.036%", - "volume": "7444265", - "marketCap": "123730047863.00", + "lastsale": "$83.62", + "netchange": "-0.40", + "pctchange": "-0.476%", + "volume": "7051515", + "marketCap": "123140997409.00", "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": "$10.26", - "netchange": "0.06", - "pctchange": "0.588%", - "volume": "40374", + "lastsale": "$10.21", + "netchange": "-0.05", + "pctchange": "-0.487%", + "volume": "21501", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6134,11 +6134,11 @@ { "symbol": "BTCM", "name": "BIT Mining Limited ADS", - "lastsale": "$2.57", - "netchange": "-0.28", - "pctchange": "-9.825%", - "volume": "79909", - "marketCap": "28558670.00", + "lastsale": "$2.71", + "netchange": "0.14", + "pctchange": "5.447%", + "volume": "40372", + "marketCap": "30114395.00", "country": "", "ipoyear": "2013", "industry": "EDP Services", @@ -6148,11 +6148,11 @@ { "symbol": "BTE", "name": "Baytex Energy Corp Common Shares", - "lastsale": "$2.83", - "netchange": "-0.03", - "pctchange": "-1.049%", - "volume": "11419067", - "marketCap": "2278150000.00", + "lastsale": "$2.92", + "netchange": "0.09", + "pctchange": "3.18%", + "volume": "17565568", + "marketCap": "2350600000.00", "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": "$34.98", - "netchange": "0.62", - "pctchange": "1.804%", - "volume": "7221984", - "marketCap": "77471854328.00", + "lastsale": "$35.07", + "netchange": "0.09", + "pctchange": "0.257%", + "volume": "5062621", + "marketCap": "77671181569.00", "country": "United Kingdom", "ipoyear": "1998", "industry": " Medicinal Chemicals and Botanical Products ", @@ -6176,10 +6176,10 @@ { "symbol": "BTO", "name": "John Hancock Financial Opportunities Fund Common Stock", - "lastsale": "$34.15", - "netchange": "0.01", - "pctchange": "0.029%", - "volume": "38081", + "lastsale": "$34.11", + "netchange": "-0.04", + "pctchange": "-0.117%", + "volume": "32294", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -6190,10 +6190,10 @@ { "symbol": "BTT", "name": "BlackRock Municipal 2030 Target Term Trust", - "lastsale": "$21.21", - "netchange": "0.11", - "pctchange": "0.521%", - "volume": "107509", + "lastsale": "$21.19", + "netchange": "-0.02", + "pctchange": "-0.094%", + "volume": "129553", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6204,11 +6204,11 @@ { "symbol": "BTU", "name": "Peabody Energy Corporation Common Stock ", - "lastsale": "$26.27", - "netchange": "1.58", - "pctchange": "6.399%", - "volume": "5628002", - "marketCap": "3307393000.00", + "lastsale": "$26.48", + "netchange": "0.21", + "pctchange": "0.799%", + "volume": "2443702", + "marketCap": "3333832000.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -6218,11 +6218,11 @@ { "symbol": "BTZ", "name": "BlackRock Credit Allocation Income Trust", - "lastsale": "$10.78", - "netchange": "0.04", - "pctchange": "0.372%", - "volume": "343909", - "marketCap": "1165695300.00", + "lastsale": "$10.75", + "netchange": "-0.03", + "pctchange": "-0.278%", + "volume": "375478", + "marketCap": "1162451250.00", "country": "United States", "ipoyear": "2006", "industry": "Finance Companies", @@ -6232,11 +6232,11 @@ { "symbol": "BUD", "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)", - "lastsale": "$59.37", - "netchange": "-3.54", - "pctchange": "-5.627%", - "volume": "3628994", - "marketCap": "103137401504.00", + "lastsale": "$59.30", + "netchange": "-0.07", + "pctchange": "-0.118%", + "volume": "1510064", + "marketCap": "103015797696.00", "country": "Belgium", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -6246,10 +6246,10 @@ { "symbol": "BUI", "name": "BlackRock Utility Infrastructure & Power Opportunities Trust", - "lastsale": "$23.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "45313", + "lastsale": "$23.24", + "netchange": "-0.07", + "pctchange": "-0.30%", + "volume": "34194", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -6261,9 +6261,9 @@ "symbol": "BUR", "name": "Burford Capital Limited Ordinary Shares", "lastsale": "$13.50", - "netchange": "-0.23", - "pctchange": "-1.675%", - "volume": "604253", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "535046", "marketCap": "2962188576.00", "country": "", "ipoyear": "2020", @@ -6274,11 +6274,11 @@ { "symbol": "BURL", "name": "Burlington Stores Inc. Common Stock", - "lastsale": "$247.77", - "netchange": "-9.61", - "pctchange": "-3.734%", - "volume": "1046369", - "marketCap": "15773622442.00", + "lastsale": "$242.70", + "netchange": "-5.07", + "pctchange": "-2.046%", + "volume": "903812", + "marketCap": "15450854287.00", "country": "United States", "ipoyear": "2013", "industry": "Department/Specialty Retail Stores", @@ -6288,11 +6288,11 @@ { "symbol": "BV", "name": "BrightView Holdings Inc. Common Stock", - "lastsale": "$16.38", - "netchange": "-0.30", - "pctchange": "-1.799%", - "volume": "258648", - "marketCap": "1549548000.00", + "lastsale": "$16.67", + "netchange": "0.29", + "pctchange": "1.77%", + "volume": "231516", + "marketCap": "1576982000.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -6302,11 +6302,11 @@ { "symbol": "BVN", "name": "Buenaventura Mining Company Inc.", - "lastsale": "$13.06", - "netchange": "-0.04", - "pctchange": "-0.305%", - "volume": "1250426", - "marketCap": "3317068483.00", + "lastsale": "$12.64", + "netchange": "-0.42", + "pctchange": "-3.216%", + "volume": "1827656", + "marketCap": "3210393999.00", "country": "Peru", "ipoyear": "1996", "industry": "Metal Mining", @@ -6316,11 +6316,11 @@ { "symbol": "BW", "name": "Babcock & Wilcox Enterprises Inc. Common Stock", - "lastsale": "$2.30", - "netchange": "-0.07", - "pctchange": "-2.954%", - "volume": "923629", - "marketCap": "212050648.00", + "lastsale": "$2.32", + "netchange": "0.02", + "pctchange": "0.87%", + "volume": "731914", + "marketCap": "213894567.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -6330,10 +6330,10 @@ { "symbol": "BW^A", "name": "Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$13.70", - "netchange": "-0.58", - "pctchange": "-4.062%", - "volume": "65797", + "lastsale": "$13.44", + "netchange": "-0.26", + "pctchange": "-1.898%", + "volume": "18272", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6344,11 +6344,11 @@ { "symbol": "BWA", "name": "BorgWarner Inc. Common Stock", - "lastsale": "$33.63", - "netchange": "0.08", - "pctchange": "0.238%", - "volume": "4459258", - "marketCap": "7659870629.00", + "lastsale": "$33.44", + "netchange": "-0.19", + "pctchange": "-0.565%", + "volume": "2739690", + "marketCap": "7616594524.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -6358,10 +6358,10 @@ { "symbol": "BWG", "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.", - "lastsale": "$8.42", - "netchange": "0.03", - "pctchange": "0.358%", - "volume": "33580", + "lastsale": "$8.46", + "netchange": "0.04", + "pctchange": "0.475%", + "volume": "38150", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6372,10 +6372,10 @@ { "symbol": "BWLP", "name": "BW LPG Limited Common Shares", - "lastsale": "$12.80", - "netchange": "0.03", - "pctchange": "0.235%", - "volume": "185105", + "lastsale": "$12.64", + "netchange": "-0.16", + "pctchange": "-1.25%", + "volume": "198224", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -6386,11 +6386,11 @@ { "symbol": "BWMX", "name": "Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares", - "lastsale": "$12.70", - "netchange": "-0.42", - "pctchange": "-3.201%", - "volume": "16706", - "marketCap": "473920134.00", + "lastsale": "$12.62", + "netchange": "-0.08", + "pctchange": "-0.63%", + "volume": "16873", + "marketCap": "470934811.00", "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": "$21.80", - "netchange": "-0.42", - "pctchange": "-1.89%", - "volume": "47440", - "marketCap": "2009871361.00", + "lastsale": "$22.25", + "netchange": "0.45", + "pctchange": "2.064%", + "volume": "5364", + "marketCap": "2051359532.00", "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": "$23.88", - "netchange": "-0.10", - "pctchange": "-0.417%", - "volume": "10954", - "marketCap": "2201638904.00", + "lastsale": "$23.79", + "netchange": "-0.09", + "pctchange": "-0.377%", + "volume": "10446", + "marketCap": "2193341270.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6428,11 +6428,11 @@ { "symbol": "BWXT", "name": "BWX Technologies Inc. Common Stock", - "lastsale": "$121.75", - "netchange": "-3.10", - "pctchange": "-2.483%", - "volume": "790120", - "marketCap": "11130389870.00", + "lastsale": "$122.58", + "netchange": "0.83", + "pctchange": "0.682%", + "volume": "860798", + "marketCap": "11206268503.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6442,11 +6442,11 @@ { "symbol": "BX", "name": "Blackstone Inc. Common Stock", - "lastsale": "$167.75", - "netchange": "-3.79", - "pctchange": "-2.209%", - "volume": "3472342", - "marketCap": "120792871625.00", + "lastsale": "$168.14", + "netchange": "0.39", + "pctchange": "0.232%", + "volume": "3453209", + "marketCap": "121073701550.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -6456,11 +6456,11 @@ { "symbol": "BXC", "name": "Bluelinx Holdings Inc. Common Stock", - "lastsale": "$109.46", - "netchange": "-3.42", - "pctchange": "-3.03%", - "volume": "110058", - "marketCap": "917350875.00", + "lastsale": "$109.89", + "netchange": "0.43", + "pctchange": "0.393%", + "volume": "56897", + "marketCap": "920954574.00", "country": "United States", "ipoyear": "2004", "industry": "Wholesale Distributors", @@ -6470,11 +6470,11 @@ { "symbol": "BXMT", "name": "Blackstone Mortgage Trust Inc. Common Stock", - "lastsale": "$18.21", - "netchange": "-0.43", - "pctchange": "-2.307%", - "volume": "1183870", - "marketCap": "3150126030.00", + "lastsale": "$18.25", + "netchange": "0.04", + "pctchange": "0.22%", + "volume": "1470657", + "marketCap": "3157045582.00", "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": "$13.59", - "netchange": "-0.19", - "pctchange": "-1.379%", - "volume": "161607", + "lastsale": "$13.61", + "netchange": "0.02", + "pctchange": "0.147%", + "volume": "97637", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6498,11 +6498,11 @@ { "symbol": "BXP", "name": "BXP Inc. Common Stock", - "lastsale": "$80.56", - "netchange": "-2.19", - "pctchange": "-2.647%", - "volume": "1890005", - "marketCap": "12723143706.00", + "lastsale": "$79.16", + "netchange": "-1.40", + "pctchange": "-1.738%", + "volume": "1595442", + "marketCap": "12502036442.00", "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": "$31.13", - "netchange": "0.07", - "pctchange": "0.225%", - "volume": "638219", + "lastsale": "$30.59", + "netchange": "-0.54", + "pctchange": "-1.735%", + "volume": "946805", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -6526,11 +6526,11 @@ { "symbol": "BY", "name": "Byline Bancorp Inc. Common Stock", - "lastsale": "$26.91", - "netchange": "-0.75", - "pctchange": "-2.711%", - "volume": "139456", - "marketCap": "1191054145.00", + "lastsale": "$26.75", + "netchange": "-0.16", + "pctchange": "-0.595%", + "volume": "85645", + "marketCap": "1183972441.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -6540,11 +6540,11 @@ { "symbol": "BYD", "name": "Boyd Gaming Corporation Common Stock", - "lastsale": "$69.29", - "netchange": "-1.10", - "pctchange": "-1.563%", - "volume": "901685", - "marketCap": "6358233464.00", + "lastsale": "$68.66", + "netchange": "-0.63", + "pctchange": "-0.909%", + "volume": "742226", + "marketCap": "6300423000.00", "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": "$11.52", - "netchange": "0.10", - "pctchange": "0.876%", - "volume": "73193", + "lastsale": "$11.39", + "netchange": "-0.13", + "pctchange": "-1.128%", + "volume": "64918", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -6568,11 +6568,11 @@ { "symbol": "BYON", "name": "Beyond Inc. Common Stock", - "lastsale": "$6.41", - "netchange": "-0.24", - "pctchange": "-3.609%", - "volume": "2537164", - "marketCap": "293692162.00", + "lastsale": "$6.35", + "netchange": "-0.06", + "pctchange": "-0.936%", + "volume": "2722849", + "marketCap": "290943094.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -6582,11 +6582,11 @@ { "symbol": "BZH", "name": "Beazer Homes USA Inc. Common Stock", - "lastsale": "$30.76", - "netchange": "-0.66", - "pctchange": "-2.101%", - "volume": "207452", - "marketCap": "956080720.00", + "lastsale": "$30.77", + "netchange": "0.01", + "pctchange": "0.033%", + "volume": "235621", + "marketCap": "956391540.00", "country": "United States", "ipoyear": "1994", "industry": "Homebuilding", @@ -6596,11 +6596,11 @@ { "symbol": "C", "name": "Citigroup Inc. Common Stock", - "lastsale": "$64.17", - "netchange": "-0.33", - "pctchange": "-0.512%", - "volume": "10038670", - "marketCap": "122423219588.00", + "lastsale": "$63.71", + "netchange": "-0.46", + "pctchange": "-0.717%", + "volume": "11547095", + "marketCap": "121545633785.00", "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": "$30.29", - "netchange": "-0.14", - "pctchange": "-0.46%", - "volume": "207014", + "lastsale": "$30.37", + "netchange": "0.08", + "pctchange": "0.264%", + "volume": "41606", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6624,11 +6624,11 @@ { "symbol": "CAAP", "name": "Corporacion America Airports SA Common Shares", - "lastsale": "$18.89", - "netchange": "0.03", - "pctchange": "0.159%", - "volume": "96486", - "marketCap": "3083276935.00", + "lastsale": "$18.38", + "netchange": "-0.51", + "pctchange": "-2.70%", + "volume": "252891", + "marketCap": "3000033355.00", "country": "", "ipoyear": "2018", "industry": "Aerospace", @@ -6638,11 +6638,11 @@ { "symbol": "CABO", "name": "Cable One Inc. Common Stock", - "lastsale": "$341.56", - "netchange": "4.67", - "pctchange": "1.386%", - "volume": "78742", - "marketCap": "1919254673.00", + "lastsale": "$359.98", + "netchange": "18.42", + "pctchange": "5.393%", + "volume": "161659", + "marketCap": "2022758218.00", "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": "$552.56", - "netchange": "-9.96", - "pctchange": "-1.771%", - "volume": "105887", - "marketCap": "12381849574.00", + "lastsale": "$553.28", + "netchange": "0.72", + "pctchange": "0.13%", + "volume": "117330", + "marketCap": "12397983445.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6666,11 +6666,11 @@ { "symbol": "CADE", "name": "Cadence Bank Common Stock", - "lastsale": "$33.43", - "netchange": "-0.66", - "pctchange": "-1.936%", - "volume": "769199", - "marketCap": "6105019863.00", + "lastsale": "$33.06", + "netchange": "-0.37", + "pctchange": "-1.107%", + "volume": "629109", + "marketCap": "6037450095.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6680,10 +6680,10 @@ { "symbol": "CADE^A", "name": "Cadence Bank 5.50% Series A ", - "lastsale": "$22.25", - "netchange": "-0.37", - "pctchange": "-1.636%", - "volume": "34768", + "lastsale": "$21.77", + "netchange": "-0.48", + "pctchange": "-2.157%", + "volume": "13039", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6694,11 +6694,11 @@ { "symbol": "CAE", "name": "CAE Inc. Ordinary Shares", - "lastsale": "$17.60", - "netchange": "-1.18", - "pctchange": "-6.283%", - "volume": "879640", - "marketCap": "5609417440.00", + "lastsale": "$17.95", + "netchange": "0.35", + "pctchange": "1.989%", + "volume": "507670", + "marketCap": "5720968355.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6708,10 +6708,10 @@ { "symbol": "CAF", "name": "Morgan Stanley China A Share Fund Inc. Common Stock", - "lastsale": "$12.73", - "netchange": "-0.08", - "pctchange": "-0.625%", - "volume": "28849", + "lastsale": "$13.02", + "netchange": "0.29", + "pctchange": "2.278%", + "volume": "52390", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6722,11 +6722,11 @@ { "symbol": "CAG", "name": "ConAgra Brands Inc. Common Stock", - "lastsale": "$28.94", - "netchange": "-0.49", - "pctchange": "-1.665%", - "volume": "3816043", - "marketCap": "13812280794.00", + "lastsale": "$28.97", + "netchange": "0.03", + "pctchange": "0.104%", + "volume": "3411047", + "marketCap": "13826598984.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6736,11 +6736,11 @@ { "symbol": "CAH", "name": "Cardinal Health Inc. Common Stock", - "lastsale": "$108.52", - "netchange": "0.63", - "pctchange": "0.584%", - "volume": "2877457", - "marketCap": "26462096622.00", + "lastsale": "$116.13", + "netchange": "7.61", + "pctchange": "7.013%", + "volume": "3870222", + "marketCap": "28317759683.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -6750,11 +6750,11 @@ { "symbol": "CAL", "name": "Caleres Inc. Common Stock", - "lastsale": "$29.85", - "netchange": "-0.77", - "pctchange": "-2.515%", - "volume": "528490", - "marketCap": "1050763163.00", + "lastsale": "$29.41", + "netchange": "-0.44", + "pctchange": "-1.474%", + "volume": "507143", + "marketCap": "1035274527.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -6764,11 +6764,11 @@ { "symbol": "CALX", "name": "Calix Inc Common Stock", - "lastsale": "$35.38", - "netchange": "-0.87", - "pctchange": "-2.40%", - "volume": "583201", - "marketCap": "2346258842.00", + "lastsale": "$35.50", + "netchange": "0.12", + "pctchange": "0.339%", + "volume": "423972", + "marketCap": "2354216758.00", "country": "United States", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -6778,11 +6778,11 @@ { "symbol": "CANG", "name": "Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares", - "lastsale": "$2.44", - "netchange": "-0.04", - "pctchange": "-1.613%", - "volume": "130479", - "marketCap": "265759686.00", + "lastsale": "$2.85", + "netchange": "0.41", + "pctchange": "16.803%", + "volume": "235214", + "marketCap": "310416026.00", "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": "$21.34", - "netchange": "-0.07", - "pctchange": "-0.327%", - "volume": "32035", - "marketCap": "811916322.00", + "lastsale": "$21.26", + "netchange": "-0.08", + "pctchange": "-0.375%", + "volume": "67055", + "marketCap": "808872587.00", "country": "United States", "ipoyear": "2012", "industry": "Oil Refining/Marketing", @@ -6806,11 +6806,11 @@ { "symbol": "CARR", "name": "Carrier Global Corporation Common Stock ", - "lastsale": "$72.72", - "netchange": "-0.88", - "pctchange": "-1.196%", - "volume": "3815707", - "marketCap": "65246373692.00", + "lastsale": "$72.59", + "netchange": "-0.13", + "pctchange": "-0.179%", + "volume": "3524946", + "marketCap": "65129734135.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -6820,11 +6820,11 @@ { "symbol": "CARS", "name": "Cars.com Inc. Common Stock ", - "lastsale": "$15.99", - "netchange": "-0.01", - "pctchange": "-0.063%", - "volume": "427398", - "marketCap": "1055660727.00", + "lastsale": "$16.03", + "netchange": "0.04", + "pctchange": "0.25%", + "volume": "433029", + "marketCap": "1058301530.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -6834,11 +6834,11 @@ { "symbol": "CAT", "name": "Caterpillar Inc. Common Stock", - "lastsale": "$376.20", - "netchange": "-3.04", - "pctchange": "-0.802%", - "volume": "2392205", - "marketCap": "182418671239.00", + "lastsale": "$379.63", + "netchange": "3.43", + "pctchange": "0.912%", + "volume": "1627677", + "marketCap": "184081871777.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -6848,11 +6848,11 @@ { "symbol": "CATO", "name": "Cato Corporation (The) Class A Common Stock", - "lastsale": "$6.53", - "netchange": "0.31", - "pctchange": "4.984%", - "volume": "82014", - "marketCap": "134310875.00", + "lastsale": "$6.33", + "netchange": "-0.20", + "pctchange": "-3.063%", + "volume": "63588", + "marketCap": "130197219.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -6862,11 +6862,11 @@ { "symbol": "CAVA", "name": "CAVA Group Inc. Common Stock", - "lastsale": "$133.56", - "netchange": "-0.26", - "pctchange": "-0.194%", - "volume": "1356881", - "marketCap": "15268656798.00", + "lastsale": "$131.53", + "netchange": "-2.03", + "pctchange": "-1.52%", + "volume": "2588873", + "marketCap": "15036586019.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -6876,11 +6876,11 @@ { "symbol": "CB", "name": "Chubb Limited Common Stock", - "lastsale": "$282.44", - "netchange": "-1.20", - "pctchange": "-0.423%", - "volume": "1904325", - "marketCap": "114143797607.00", + "lastsale": "$277.41", + "netchange": "-5.03", + "pctchange": "-1.781%", + "volume": "1778825", + "marketCap": "111823415348.00", "country": "Switzerland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -6890,11 +6890,11 @@ { "symbol": "CBL", "name": "CBL & Associates Properties Inc. Common Stock", - "lastsale": "$26.45", - "netchange": "-0.34", - "pctchange": "-1.269%", - "volume": "79949", - "marketCap": "832297019.00", + "lastsale": "$26.27", + "netchange": "-0.18", + "pctchange": "-0.681%", + "volume": "116801", + "marketCap": "826632994.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -6904,11 +6904,11 @@ { "symbol": "CBNA", "name": "Chain Bridge Bancorp Inc. Class A Common Stock", - "lastsale": "$22.30", - "netchange": "0.11", - "pctchange": "0.496%", - "volume": "13906", - "marketCap": "143141916.00", + "lastsale": "$22.22", + "netchange": "-0.08", + "pctchange": "-0.359%", + "volume": "2539", + "marketCap": "142628402.00", "country": "", "ipoyear": "2024", "industry": "Major Banks", @@ -6918,11 +6918,11 @@ { "symbol": "CBRE", "name": "CBRE Group Inc Common Stock Class A", - "lastsale": "$130.97", - "netchange": "-1.05", - "pctchange": "-0.795%", - "volume": "2109971", - "marketCap": "40079175364.00", + "lastsale": "$130.18", + "netchange": "-0.79", + "pctchange": "-0.603%", + "volume": "1185991", + "marketCap": "39837421157.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -6932,11 +6932,11 @@ { "symbol": "CBT", "name": "Cabot Corporation Common Stock", - "lastsale": "$107.83", - "netchange": "-2.41", - "pctchange": "-2.186%", - "volume": "491092", - "marketCap": "5911652618.00", + "lastsale": "$109.02", + "netchange": "1.19", + "pctchange": "1.104%", + "volume": "599616", + "marketCap": "5976892965.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -6946,11 +6946,11 @@ { "symbol": "CBU", "name": "Community Financial System Inc. Common Stock", - "lastsale": "$61.14", - "netchange": "-0.67", - "pctchange": "-1.084%", - "volume": "491505", - "marketCap": "3212522001.00", + "lastsale": "$61.25", + "netchange": "0.11", + "pctchange": "0.18%", + "volume": "286124", + "marketCap": "3218301809.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6960,11 +6960,11 @@ { "symbol": "CBZ", "name": "CBIZ Inc. Common Stock", - "lastsale": "$68.93", - "netchange": "-1.95", - "pctchange": "-2.751%", - "volume": "445495", - "marketCap": "3457641363.00", + "lastsale": "$69.70", + "netchange": "0.77", + "pctchange": "1.117%", + "volume": "384915", + "marketCap": "3496265820.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -6974,11 +6974,11 @@ { "symbol": "CC", "name": "Chemours Company (The) Common Stock", - "lastsale": "$18.16", - "netchange": "-0.15", - "pctchange": "-0.819%", - "volume": "2440038", - "marketCap": "2710741057.00", + "lastsale": "$17.82", + "netchange": "-0.34", + "pctchange": "-1.872%", + "volume": "1621180", + "marketCap": "2659989297.00", "country": "United States", "ipoyear": "2015", "industry": "Major Chemicals", @@ -6988,11 +6988,11 @@ { "symbol": "CCI", "name": "Crown Castle Inc. Common Stock", - "lastsale": "$107.49", - "netchange": "-0.32", - "pctchange": "-0.297%", - "volume": "1702683", - "marketCap": "46711638862.00", + "lastsale": "$106.58", + "netchange": "-0.91", + "pctchange": "-0.847%", + "volume": "1815673", + "marketCap": "46319477009.00", "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": "$25.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "102", + "lastsale": "$25.835", + "netchange": "0.085", + "pctchange": "0.33%", + "volume": "476", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -7016,10 +7016,10 @@ { "symbol": "CCIF", "name": "Carlyle Credit Income Fund Shares of Beneficial Interest", - "lastsale": "$8.19", - "netchange": "-0.01", - "pctchange": "-0.122%", - "volume": "98919", + "lastsale": "$8.225", + "netchange": "0.035", + "pctchange": "0.427%", + "volume": "121837", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -7030,11 +7030,11 @@ { "symbol": "CCJ", "name": "Cameco Corporation Common Stock", - "lastsale": "$52.22", - "netchange": "-1.76", - "pctchange": "-3.26%", - "volume": "4986368", - "marketCap": "22725129470.00", + "lastsale": "$52.50", + "netchange": "0.28", + "pctchange": "0.536%", + "volume": "4295079", + "marketCap": "22846980030.00", "country": "Canada", "ipoyear": "1996", "industry": "Other Metals and Minerals", @@ -7044,11 +7044,11 @@ { "symbol": "CCK", "name": "Crown Holdings Inc.", - "lastsale": "$93.55", - "netchange": "-2.13", - "pctchange": "-2.226%", - "volume": "1018148", - "marketCap": "11285925791.00", + "lastsale": "$93.76", + "netchange": "0.21", + "pctchange": "0.224%", + "volume": "793525", + "marketCap": "11311260312.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -7058,11 +7058,11 @@ { "symbol": "CCL", "name": "Carnival Corporation Common Stock", - "lastsale": "$22.00", - "netchange": "-0.16", - "pctchange": "-0.722%", - "volume": "32404974", - "marketCap": "29520637542.00", + "lastsale": "$21.90", + "netchange": "-0.10", + "pctchange": "-0.455%", + "volume": "23476863", + "marketCap": "29386452826.00", "country": "United States", "ipoyear": "1987", "industry": "Marine Transportation", @@ -7072,11 +7072,11 @@ { "symbol": "CCM", "name": "Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares)", - "lastsale": "$7.7278", - "netchange": "0.1778", - "pctchange": "2.355%", - "volume": "866", - "marketCap": "33551967.00", + "lastsale": "$7.8939", + "netchange": "0.1661", + "pctchange": "2.149%", + "volume": "530", + "marketCap": "34273127.00", "country": "China", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -7086,11 +7086,11 @@ { "symbol": "CCO", "name": "Clear Channel Outdoor Holdings Inc. Common Stock", - "lastsale": "$1.47", - "netchange": "-0.03", - "pctchange": "-2.00%", - "volume": "3245370", - "marketCap": "718752041.00", + "lastsale": "$1.45", + "netchange": "-0.02", + "pctchange": "-1.361%", + "volume": "2537347", + "marketCap": "708973102.00", "country": "United States", "ipoyear": "2005", "industry": "Advertising", @@ -7100,11 +7100,11 @@ { "symbol": "CCRD", "name": "CoreCard Corporation Common Stock", - "lastsale": "$15.02", - "netchange": "1.04", - "pctchange": "7.439%", - "volume": "65229", - "marketCap": "120528260.00", + "lastsale": "$15.59", + "netchange": "0.57", + "pctchange": "3.795%", + "volume": "45570", + "marketCap": "125102236.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -7114,11 +7114,11 @@ { "symbol": "CCS", "name": "Century Communities Inc. Common Stock", - "lastsale": "$88.66", - "netchange": "-1.61", - "pctchange": "-1.784%", - "volume": "196109", - "marketCap": "2778343917.00", + "lastsale": "$88.60", + "netchange": "-0.06", + "pctchange": "-0.068%", + "volume": "222036", + "marketCap": "2776463693.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -7128,11 +7128,11 @@ { "symbol": "CCU", "name": "Compania Cervecerias Unidas S.A. Common Stock", - "lastsale": "$10.85", - "netchange": "-0.17", - "pctchange": "-1.543%", - "volume": "123704", - "marketCap": "2004553081.00", + "lastsale": "$10.84", + "netchange": "-0.01", + "pctchange": "-0.092%", + "volume": "86111", + "marketCap": "2002705566.00", "country": "Chile", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -7142,11 +7142,11 @@ { "symbol": "CCZ", "name": "Comcast Holdings ZONES", - "lastsale": "$60.89", - "netchange": "-0.01", - "pctchange": "-0.016%", - "volume": "22396", - "marketCap": "235796623824.00", + "lastsale": "$61.19", + "netchange": "0.30", + "pctchange": "0.493%", + "volume": "7326", + "marketCap": "236958374311.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -7156,11 +7156,11 @@ { "symbol": "CDE", "name": "Coeur Mining Inc. Common Stock", - "lastsale": "$6.44", - "netchange": "-0.38", - "pctchange": "-5.572%", - "volume": "11460147", - "marketCap": "2571150203.00", + "lastsale": "$6.15", + "netchange": "-0.29", + "pctchange": "-4.503%", + "volume": "9627103", + "marketCap": "2455368595.00", "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": "$26.89", - "netchange": "0.02", - "pctchange": "0.074%", - "volume": "26764", - "marketCap": "2357984100.00", + "lastsale": "$26.63", + "netchange": "-0.26", + "pctchange": "-0.967%", + "volume": "20279", + "marketCap": "2335184700.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -7184,11 +7184,11 @@ { "symbol": "CDP", "name": "COPT Defense Properties Common Shares of Beneficial Interest", - "lastsale": "$32.20", - "netchange": "-0.50", - "pctchange": "-1.529%", - "volume": "879267", - "marketCap": "3627333703.00", + "lastsale": "$31.95", + "netchange": "-0.25", + "pctchange": "-0.776%", + "volume": "681771", + "marketCap": "3599171174.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -7199,9 +7199,9 @@ "symbol": "CDR^B", "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock", "lastsale": "$15.77", - "netchange": "-0.5474", - "pctchange": "-3.355%", - "volume": "1585", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "51", "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": "$14.25", - "netchange": "0.10", - "pctchange": "0.707%", - "volume": "7259", + "lastsale": "$14.32", + "netchange": "0.07", + "pctchange": "0.491%", + "volume": "3218", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7226,11 +7226,11 @@ { "symbol": "CDRE", "name": "Cadre Holdings Inc. Common Stock", - "lastsale": "$34.77", - "netchange": "-1.69", - "pctchange": "-4.635%", - "volume": "156789", - "marketCap": "1411939743.00", + "lastsale": "$35.20", + "netchange": "0.43", + "pctchange": "1.237%", + "volume": "198641", + "marketCap": "1429401178.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -7240,11 +7240,11 @@ { "symbol": "CE", "name": "Celanese Corporation Common Stock", - "lastsale": "$125.97", - "netchange": "-1.05", - "pctchange": "-0.827%", - "volume": "674535", - "marketCap": "13764008881.00", + "lastsale": "$124.81", + "netchange": "-1.16", + "pctchange": "-0.921%", + "volume": "935923", + "marketCap": "13637262431.00", "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": "$10.67", - "netchange": "-0.01", - "pctchange": "-0.094%", - "volume": "14442", + "lastsale": "$10.71", + "netchange": "0.04", + "pctchange": "0.375%", + "volume": "26528", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7268,11 +7268,11 @@ { "symbol": "CEIX", "name": "CONSOL Energy Inc. Common Stock ", - "lastsale": "$110.92", - "netchange": "1.26", - "pctchange": "1.149%", - "volume": "314808", - "marketCap": "3260296628.00", + "lastsale": "$109.31", + "netchange": "-1.61", + "pctchange": "-1.451%", + "volume": "371878", + "marketCap": "3212973534.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -7282,11 +7282,11 @@ { "symbol": "CEPU", "name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)", - "lastsale": "$11.34", - "netchange": "0.04", - "pctchange": "0.354%", - "volume": "286785", - "marketCap": "1716901243.00", + "lastsale": "$11.21", + "netchange": "-0.13", + "pctchange": "-1.146%", + "volume": "368638", + "marketCap": "1697218953.00", "country": "", "ipoyear": "2018", "industry": "Electric Utilities: Central", @@ -7296,11 +7296,11 @@ { "symbol": "CF", "name": "CF Industries Holdings Inc. Common Stock", - "lastsale": "$82.23", - "netchange": "0.45", - "pctchange": "0.55%", - "volume": "3179805", - "marketCap": "14835302278.00", + "lastsale": "$84.06", + "netchange": "1.83", + "pctchange": "2.225%", + "volume": "1569340", + "marketCap": "15165456761.00", "country": "United States", "ipoyear": "2005", "industry": "Agricultural Chemicals", @@ -7310,11 +7310,11 @@ { "symbol": "CFG", "name": "Citizens Financial Group Inc. Common Stock", - "lastsale": "$42.12", - "netchange": "-0.58", - "pctchange": "-1.358%", - "volume": "3933810", - "marketCap": "18882415628.00", + "lastsale": "$41.82", + "netchange": "-0.30", + "pctchange": "-0.712%", + "volume": "3305550", + "marketCap": "18747925488.00", "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": "$21.35", - "netchange": "-0.30", - "pctchange": "-1.386%", - "volume": "99366", + "lastsale": "$21.15", + "netchange": "-0.20", + "pctchange": "-0.937%", + "volume": "16635", "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": "$27.10", - "netchange": "-0.04", - "pctchange": "-0.147%", - "volume": "81792", + "lastsale": "$26.96", + "netchange": "-0.14", + "pctchange": "-0.517%", + "volume": "35402", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7352,11 +7352,11 @@ { "symbol": "CFR", "name": "Cullen/Frost Bankers Inc. Common Stock", - "lastsale": "$127.35", - "netchange": "-3.12", - "pctchange": "-2.391%", - "volume": "1147601", - "marketCap": "8153071548.00", + "lastsale": "$125.98", + "netchange": "-1.37", + "pctchange": "-1.076%", + "volume": "637622", + "marketCap": "8065362808.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7366,10 +7366,10 @@ { "symbol": "CFR^B", "name": "Cullen/Frost Bankers Inc. Depositary Shares each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock Series B", - "lastsale": "$20.31", - "netchange": "0.21", - "pctchange": "1.045%", - "volume": "6506", + "lastsale": "$19.82", + "netchange": "-0.49", + "pctchange": "-2.413%", + "volume": "8956", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7380,11 +7380,11 @@ { "symbol": "CGA", "name": "China Green Agriculture Inc. Common Stock", - "lastsale": "$1.90", - "netchange": "-0.12", - "pctchange": "-5.941%", - "volume": "1709", - "marketCap": "28107722.00", + "lastsale": "$1.96", + "netchange": "0.06", + "pctchange": "3.158%", + "volume": "1326", + "marketCap": "28995334.00", "country": "China", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -7394,11 +7394,11 @@ { "symbol": "CGAU", "name": "Centerra Gold Inc. Common Shares", - "lastsale": "$7.08", - "netchange": "-0.18", - "pctchange": "-2.479%", - "volume": "980472", - "marketCap": "1506084377.00", + "lastsale": "$6.52", + "netchange": "-0.56", + "pctchange": "-7.91%", + "volume": "1642581", + "marketCap": "1386959059.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -7408,11 +7408,11 @@ { "symbol": "CHCT", "name": "Community Healthcare Trust Incorporated Common Stock", - "lastsale": "$18.76", - "netchange": "-0.18", - "pctchange": "-0.95%", - "volume": "340608", - "marketCap": "529826861.00", + "lastsale": "$18.41", + "netchange": "-0.35", + "pctchange": "-1.866%", + "volume": "255206", + "marketCap": "519942032.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -7422,11 +7422,11 @@ { "symbol": "CHD", "name": "Church & Dwight Company Inc. Common Stock", - "lastsale": "$99.91", - "netchange": "-0.61", - "pctchange": "-0.607%", - "volume": "2716574", - "marketCap": "24459462754.00", + "lastsale": "$104.75", + "netchange": "4.84", + "pctchange": "4.844%", + "volume": "2960152", + "marketCap": "25644367165.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7436,11 +7436,11 @@ { "symbol": "CHE", "name": "Chemed Corp", - "lastsale": "$540.24", - "netchange": "4.44", - "pctchange": "0.829%", - "volume": "155713", - "marketCap": "8130685473.00", + "lastsale": "$531.68", + "netchange": "-8.56", + "pctchange": "-1.584%", + "volume": "225338", + "marketCap": "8001856308.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -7450,11 +7450,11 @@ { "symbol": "CHGG", "name": "Chegg Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "-0.06", - "pctchange": "-3.614%", - "volume": "3254516", - "marketCap": "165871806.00", + "lastsale": "$1.63", + "netchange": "0.03", + "pctchange": "1.875%", + "volume": "3121108", + "marketCap": "168981903.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -7464,11 +7464,11 @@ { "symbol": "CHH", "name": "Choice Hotels International Inc. Common Stock", - "lastsale": "$139.51", - "netchange": "-0.79", - "pctchange": "-0.563%", - "volume": "469290", - "marketCap": "6586872294.00", + "lastsale": "$138.76", + "netchange": "-0.75", + "pctchange": "-0.538%", + "volume": "449389", + "marketCap": "6551461541.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -7478,11 +7478,11 @@ { "symbol": "CHMI", "name": "Cherry Hill Mortgage Investment Corporation Common Stock", - "lastsale": "$3.36", - "netchange": "0.03", - "pctchange": "0.901%", - "volume": "258154", - "marketCap": "101069324.00", + "lastsale": "$3.26", + "netchange": "-0.10", + "pctchange": "-2.976%", + "volume": "195163", + "marketCap": "98061309.00", "country": "", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -7492,10 +7492,10 @@ { "symbol": "CHMI^A", "name": "Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.75", - "netchange": "-0.25", - "pctchange": "-1.042%", - "volume": "828", + "lastsale": "$23.80", + "netchange": "0.05", + "pctchange": "0.211%", + "volume": "4624", "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": "$24.70", - "netchange": "0.06", - "pctchange": "0.244%", - "volume": "5647", + "lastsale": "$24.87", + "netchange": "0.17", + "pctchange": "0.688%", + "volume": "1531", "marketCap": "", "country": "", "ipoyear": "", @@ -7520,10 +7520,10 @@ { "symbol": "CHN", "name": "China Fund Inc. (The) Common Stock", - "lastsale": "$12.46", - "netchange": "-0.06", - "pctchange": "-0.479%", - "volume": "9737", + "lastsale": "$12.52", + "netchange": "0.06", + "pctchange": "0.482%", + "volume": "9860", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7534,11 +7534,11 @@ { "symbol": "CHPT", "name": "ChargePoint Holdings Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "-0.05", - "pctchange": "-4.00%", - "volume": "9601409", - "marketCap": "517896691.00", + "lastsale": "$1.24", + "netchange": "0.04", + "pctchange": "3.333%", + "volume": "7310803", + "marketCap": "535159914.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -7548,11 +7548,11 @@ { "symbol": "CHT", "name": "Chunghwa Telecom Co. Ltd.", - "lastsale": "$37.69", - "netchange": "-0.13", - "pctchange": "-0.344%", - "volume": "112399", - "marketCap": "29237816047.00", + "lastsale": "$37.87", + "netchange": "0.18", + "pctchange": "0.478%", + "volume": "125130", + "marketCap": "29377450085.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -7562,11 +7562,11 @@ { "symbol": "CHWY", "name": "Chewy Inc. Class A Common Stock", - "lastsale": "$26.97", - "netchange": "0.46", - "pctchange": "1.735%", - "volume": "3393904", - "marketCap": "11283849249.00", + "lastsale": "$27.12", + "netchange": "0.15", + "pctchange": "0.556%", + "volume": "3163779", + "marketCap": "11346607031.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -7576,11 +7576,11 @@ { "symbol": "CI", "name": "The Cigna Group Common Stock", - "lastsale": "$314.81", - "netchange": "1.92", - "pctchange": "0.614%", - "volume": "3506294", - "marketCap": "88004756784.00", + "lastsale": "$316.49", + "netchange": "1.68", + "pctchange": "0.534%", + "volume": "2810643", + "marketCap": "88474398763.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -7590,11 +7590,11 @@ { "symbol": "CIA", "name": "Citizens Inc. Class A Common Stock ($1.00 Par)", - "lastsale": "$4.73", - "netchange": "-0.06", - "pctchange": "-1.253%", - "volume": "72120", - "marketCap": "235878539.00", + "lastsale": "$4.59", + "netchange": "-0.14", + "pctchange": "-2.96%", + "volume": "119331", + "marketCap": "228896934.00", "country": "United States", "ipoyear": "1994", "industry": "Life Insurance", @@ -7604,11 +7604,11 @@ { "symbol": "CIB", "name": "BanColombia S.A. Common Stock", - "lastsale": "$31.91", - "netchange": "-0.47", - "pctchange": "-1.452%", - "volume": "235382", - "marketCap": "7672974893.00", + "lastsale": "$31.66", + "netchange": "-0.25", + "pctchange": "-0.783%", + "volume": "99289", + "marketCap": "7612860705.00", "country": "Colombia", "ipoyear": "", "industry": "Commercial Banks", @@ -7618,10 +7618,10 @@ { "symbol": "CICB", "name": "CION Investment Corporation 7.50% Notes due 2029", - "lastsale": "$25.65", - "netchange": "-0.03", - "pctchange": "-0.117%", - "volume": "732051", + "lastsale": "$25.50", + "netchange": "-0.15", + "pctchange": "-0.585%", + "volume": "16622", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -7632,11 +7632,11 @@ { "symbol": "CIEN", "name": "Ciena Corporation Common Stock", - "lastsale": "$63.51", - "netchange": "-1.12", - "pctchange": "-1.733%", - "volume": "1230140", - "marketCap": "9172571472.00", + "lastsale": "$63.97", + "netchange": "0.46", + "pctchange": "0.724%", + "volume": "1427117", + "marketCap": "9239007984.00", "country": "United States", "ipoyear": "1997", "industry": "Telecommunications Equipment", @@ -7647,9 +7647,9 @@ "symbol": "CIF", "name": "MFS Intermediate High Income Fund Common Stock", "lastsale": "$1.745", - "netchange": "-0.005", - "pctchange": "-0.286%", - "volume": "97789", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "49586", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7660,11 +7660,11 @@ { "symbol": "CIG", "name": "Comp En De Mn Cemig ADS American Depositary Shares", - "lastsale": "$1.93", - "netchange": "-0.02", - "pctchange": "-1.026%", - "volume": "1753794", - "marketCap": "5523237399.00", + "lastsale": "$1.90", + "netchange": "-0.03", + "pctchange": "-1.554%", + "volume": "1152789", + "marketCap": "5437383968.00", "country": "Brazil", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -7674,11 +7674,11 @@ { "symbol": "CII", "name": "Blackrock Capital and Income Fund Inc.", - "lastsale": "$19.23", - "netchange": "-0.27", - "pctchange": "-1.385%", - "volume": "183426", - "marketCap": "2860702317.00", + "lastsale": "$19.34", + "netchange": "0.11", + "pctchange": "0.572%", + "volume": "93291", + "marketCap": "2877066189.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -7688,11 +7688,11 @@ { "symbol": "CIM", "name": "Chimera Investment Corporation Common Stock", - "lastsale": "$15.10", - "netchange": "-0.75", - "pctchange": "-4.732%", - "volume": "697654", - "marketCap": "1216013510.00", + "lastsale": "$14.99", + "netchange": "-0.11", + "pctchange": "-0.728%", + "volume": "656120", + "marketCap": "1207155133.00", "country": "United States", "ipoyear": "2007", "industry": "Real Estate Investment Trusts", @@ -7702,10 +7702,10 @@ { "symbol": "CIM^A", "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.99", - "netchange": "0.13", - "pctchange": "0.545%", - "volume": "8344", + "lastsale": "$23.931", + "netchange": "-0.059", + "pctchange": "-0.246%", + "volume": "9550", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7716,10 +7716,10 @@ { "symbol": "CIM^B", "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.37", - "netchange": "0.07", - "pctchange": "0.277%", - "volume": "49522", + "lastsale": "$25.18", + "netchange": "-0.19", + "pctchange": "-0.749%", + "volume": "17192", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7730,10 +7730,10 @@ { "symbol": "CIM^C", "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$22.86", - "netchange": "-0.49", - "pctchange": "-2.099%", - "volume": "224189", + "lastsale": "$22.93", + "netchange": "0.07", + "pctchange": "0.306%", + "volume": "40627", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7744,10 +7744,10 @@ { "symbol": "CIM^D", "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.95", - "netchange": "0.21", - "pctchange": "0.849%", - "volume": "41933", + "lastsale": "$24.9299", + "netchange": "-0.0201", + "pctchange": "-0.081%", + "volume": "21314", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7758,11 +7758,11 @@ { "symbol": "CIMN", "name": "Chimera Investment Corporation 9.000% Senior Notes due 2029", - "lastsale": "$25.74", - "netchange": "0.0701", - "pctchange": "0.273%", - "volume": "1925", - "marketCap": "2072860115.00", + "lastsale": "$25.1699", + "netchange": "-0.5701", + "pctchange": "-2.215%", + "volume": "9515", + "marketCap": "2026949565.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -7772,10 +7772,10 @@ { "symbol": "CIMO", "name": "Chimera Investment Corporation 9.250% Senior Notes due 2029", - "lastsale": "$25.74", - "netchange": "0.02", - "pctchange": "0.078%", - "volume": "12596", + "lastsale": "$25.26", + "netchange": "-0.48", + "pctchange": "-1.865%", + "volume": "19291", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -7786,11 +7786,11 @@ { "symbol": "CINT", "name": "CI&T Inc Class A Common Shares", - "lastsale": "$6.58", - "netchange": "-0.22", - "pctchange": "-3.235%", - "volume": "33617", - "marketCap": "884431052.00", + "lastsale": "$6.65", + "netchange": "0.07", + "pctchange": "1.064%", + "volume": "32927", + "marketCap": "893839893.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -7800,11 +7800,11 @@ { "symbol": "CIO", "name": "City Office REIT Inc. Common Stock", - "lastsale": "$5.12", - "netchange": "-0.27", - "pctchange": "-5.009%", - "volume": "155588", - "marketCap": "205588762.00", + "lastsale": "$5.08", + "netchange": "-0.04", + "pctchange": "-0.781%", + "volume": "143347", + "marketCap": "203982599.00", "country": "Canada", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -7814,10 +7814,10 @@ { "symbol": "CIO^A", "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$17.50", - "netchange": "-0.39", - "pctchange": "-2.18%", - "volume": "27645", + "lastsale": "$17.4301", + "netchange": "-0.0699", + "pctchange": "-0.399%", + "volume": "23496", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -7828,11 +7828,11 @@ { "symbol": "CION", "name": "CION Investment Corporation Common Stock", - "lastsale": "$11.71", + "lastsale": "$11.65", "netchange": "-0.06", - "pctchange": "-0.51%", - "volume": "182973", - "marketCap": "625950064.00", + "pctchange": "-0.512%", + "volume": "155761", + "marketCap": "622742805.00", "country": "United States", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -7842,11 +7842,11 @@ { "symbol": "CIVI", "name": "Civitas Resources Inc. Common Stock", - "lastsale": "$48.79", - "netchange": "-0.25", - "pctchange": "-0.51%", - "volume": "957994", - "marketCap": "4798479082.00", + "lastsale": "$48.31", + "netchange": "-0.48", + "pctchange": "-0.984%", + "volume": "761723", + "marketCap": "4751271253.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -7856,11 +7856,11 @@ { "symbol": "CL", "name": "Colgate-Palmolive Company Common Stock", - "lastsale": "$93.71", - "netchange": "-0.95", - "pctchange": "-1.004%", - "volume": "4987326", - "marketCap": "76562096780.00", + "lastsale": "$93.33", + "netchange": "-0.38", + "pctchange": "-0.406%", + "volume": "4859680", + "marketCap": "76251632617.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7871,9 +7871,9 @@ "symbol": "CLB", "name": "Core Laboratories Inc. Common Stock", "lastsale": "$18.90", - "netchange": "-0.38", - "pctchange": "-1.971%", - "volume": "216225", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "260108", "marketCap": "887357363.00", "country": "Netherlands", "ipoyear": "2023", @@ -7884,10 +7884,10 @@ { "symbol": "CLBR", "name": "Colombier Acquisition Corp. II Class A Ordinary Shares", - "lastsale": "$10.26", - "netchange": "-0.01", - "pctchange": "-0.097%", - "volume": "8519", + "lastsale": "$10.2559", + "netchange": "-0.0041", + "pctchange": "-0.04%", + "volume": "545", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -7898,11 +7898,11 @@ { "symbol": "CLCO", "name": "Cool Company Ltd. Common Shares", - "lastsale": "$10.02", - "netchange": "-0.02", - "pctchange": "-0.199%", - "volume": "331103", - "marketCap": "538102517.00", + "lastsale": "$9.99", + "netchange": "-0.03", + "pctchange": "-0.299%", + "volume": "370368", + "marketCap": "536491432.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -7912,11 +7912,11 @@ { "symbol": "CLDT", "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest", - "lastsale": "$7.90", - "netchange": "-0.40", - "pctchange": "-4.819%", - "volume": "463067", - "marketCap": "386388597.00", + "lastsale": "$7.86", + "netchange": "-0.04", + "pctchange": "-0.506%", + "volume": "561614", + "marketCap": "384432199.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -7926,10 +7926,10 @@ { "symbol": "CLDT^A", "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$23.50", - "netchange": "-0.09", - "pctchange": "-0.382%", - "volume": "4984", + "lastsale": "$23.33", + "netchange": "-0.17", + "pctchange": "-0.723%", + "volume": "1268", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7940,11 +7940,11 @@ { "symbol": "CLF", "name": "Cleveland-Cliffs Inc. Common Stock", - "lastsale": "$12.98", - "netchange": "-0.21", - "pctchange": "-1.592%", - "volume": "12464646", - "marketCap": "6075164794.00", + "lastsale": "$13.27", + "netchange": "0.29", + "pctchange": "2.234%", + "volume": "9103893", + "marketCap": "6210896519.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -7954,11 +7954,11 @@ { "symbol": "CLH", "name": "Clean Harbors Inc. Common Stock", - "lastsale": "$231.26", - "netchange": "-3.89", - "pctchange": "-1.654%", - "volume": "700206", - "marketCap": "12481701857.00", + "lastsale": "$233.00", + "netchange": "1.74", + "pctchange": "0.752%", + "volume": "574538", + "marketCap": "12558490999.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -7968,11 +7968,11 @@ { "symbol": "CLPR", "name": "Clipper Realty Inc. Common Stock", - "lastsale": "$6.58", - "netchange": "-0.15", - "pctchange": "-2.229%", - "volume": "93576", - "marketCap": "105788568.00", + "lastsale": "$5.90", + "netchange": "-0.68", + "pctchange": "-10.334%", + "volume": "192998", + "marketCap": "94856011.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -7982,11 +7982,11 @@ { "symbol": "CLS", "name": "Celestica Inc. Common Stock", - "lastsale": "$68.40", - "netchange": "-1.38", - "pctchange": "-1.978%", - "volume": "1540283", - "marketCap": "8136328702.00", + "lastsale": "$70.22", + "netchange": "1.82", + "pctchange": "2.661%", + "volume": "2232773", + "marketCap": "8352821658.00", "country": "Canada", "ipoyear": "1998", "industry": "Electrical Products", @@ -7996,11 +7996,11 @@ { "symbol": "CLVT", "name": "Clarivate Plc Ordinary Shares", - "lastsale": "$6.60", - "netchange": "0.07", - "pctchange": "1.072%", - "volume": "3256723", - "marketCap": "4779330560.00", + "lastsale": "$6.61", + "netchange": "0.01", + "pctchange": "0.152%", + "volume": "3669672", + "marketCap": "4786571970.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "EDP Services", @@ -8010,11 +8010,11 @@ { "symbol": "CLW", "name": "Clearwater Paper Corporation Common Stock", - "lastsale": "$25.19", - "netchange": "-0.91", - "pctchange": "-3.487%", - "volume": "721111", - "marketCap": "418961113.00", + "lastsale": "$25.88", + "netchange": "0.69", + "pctchange": "2.739%", + "volume": "4137968", + "marketCap": "430437221.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -8024,11 +8024,11 @@ { "symbol": "CLX", "name": "Clorox Company (The) Common Stock", - "lastsale": "$158.55", - "netchange": "2.04", - "pctchange": "1.303%", - "volume": "3622701", - "marketCap": "19638247960.00", + "lastsale": "$163.11", + "netchange": "4.56", + "pctchange": "2.876%", + "volume": "2296088", + "marketCap": "20189970779.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -8038,11 +8038,11 @@ { "symbol": "CM", "name": "Canadian Imperial Bank of Commerce Common Stock", - "lastsale": "$62.56", - "netchange": "-0.73", - "pctchange": "-1.153%", - "volume": "838284", - "marketCap": "59093545208.00", + "lastsale": "$62.95", + "netchange": "0.39", + "pctchange": "0.623%", + "volume": "593943", + "marketCap": "59461935275.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -8052,11 +8052,11 @@ { "symbol": "CMA", "name": "Comerica Incorporated Common Stock", - "lastsale": "$63.71", - "netchange": "-0.76", - "pctchange": "-1.179%", - "volume": "1369403", - "marketCap": "8378768280.00", + "lastsale": "$62.89", + "netchange": "-0.82", + "pctchange": "-1.287%", + "volume": "1559966", + "marketCap": "8270926654.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8066,11 +8066,11 @@ { "symbol": "CMBT", "name": "CMB.TECH NV Ordinary Shares", - "lastsale": "$13.91", - "netchange": "-0.14", - "pctchange": "-0.996%", - "volume": "65582", - "marketCap": "3060543758.00", + "lastsale": "$13.78", + "netchange": "-0.13", + "pctchange": "-0.935%", + "volume": "77404", + "marketCap": "3031940545.00", "country": "", "ipoyear": "2015", "industry": "Marine Transportation", @@ -8080,11 +8080,11 @@ { "symbol": "CMC", "name": "Commercial Metals Company Common Stock", - "lastsale": "$53.80", - "netchange": "-0.59", - "pctchange": "-1.085%", - "volume": "895022", - "marketCap": "6128335781.00", + "lastsale": "$54.43", + "netchange": "0.63", + "pctchange": "1.171%", + "volume": "966028", + "marketCap": "6200098820.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -8094,11 +8094,11 @@ { "symbol": "CMCM", "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares", - "lastsale": "$4.23", - "netchange": "-0.34", - "pctchange": "-7.44%", - "volume": "19592", - "marketCap": "126406731.00", + "lastsale": "$4.38", + "netchange": "0.15", + "pctchange": "3.546%", + "volume": "18771", + "marketCap": "130889239.00", "country": "China", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -8108,11 +8108,11 @@ { "symbol": "CMG", "name": "Chipotle Mexican Grill Inc. Common Stock", - "lastsale": "$55.77", - "netchange": "0.04", - "pctchange": "0.072%", - "volume": "14588911", - "marketCap": "76375676520.00", + "lastsale": "$58.59", + "netchange": "2.82", + "pctchange": "5.056%", + "volume": "19870706", + "marketCap": "79834323870.00", "country": "United States", "ipoyear": "2006", "industry": "Restaurants", @@ -8122,11 +8122,11 @@ { "symbol": "CMI", "name": "Cummins Inc. Common Stock", - "lastsale": "$328.98", - "netchange": "-2.86", - "pctchange": "-0.862%", - "volume": "642366", - "marketCap": "45085934581.00", + "lastsale": "$328.51", + "netchange": "-0.47", + "pctchange": "-0.143%", + "volume": "387563", + "marketCap": "45021522187.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8136,11 +8136,11 @@ { "symbol": "CMP", "name": "Compass Minerals Intl Inc Common Stock", - "lastsale": "$12.31", - "netchange": "-0.63", - "pctchange": "-4.869%", - "volume": "507229", - "marketCap": "508819398.00", + "lastsale": "$12.05", + "netchange": "-0.26", + "pctchange": "-2.112%", + "volume": "566816", + "marketCap": "499465077.00", "country": "United States", "ipoyear": "2003", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -8150,11 +8150,11 @@ { "symbol": "CMRE", "name": "Costamare Inc. Common Stock $0.0001 par value", - "lastsale": "$13.61", - "netchange": "0.40", - "pctchange": "3.028%", - "volume": "343438", - "marketCap": "1611078619.00", + "lastsale": "$13.73", + "netchange": "0.12", + "pctchange": "0.882%", + "volume": "461360", + "marketCap": "1625283574.00", "country": "Greece", "ipoyear": "2010", "industry": "Marine Transportation", @@ -8164,10 +8164,10 @@ { "symbol": "CMRE^B", "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)", - "lastsale": "$25.65", - "netchange": "-0.1912", - "pctchange": "-0.74%", - "volume": "476", + "lastsale": "$25.82", + "netchange": "0.17", + "pctchange": "0.663%", + "volume": "358", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8179,9 +8179,9 @@ "symbol": "CMRE^C", "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)", "lastsale": "$26.62", - "netchange": "0.10", - "pctchange": "0.377%", - "volume": "241", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "161", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8192,10 +8192,10 @@ { "symbol": "CMRE^D", "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$26.534", - "netchange": "-0.356", - "pctchange": "-1.324%", - "volume": "1430", + "lastsale": "$26.70", + "netchange": "0.166", + "pctchange": "0.626%", + "volume": "887", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8206,11 +8206,11 @@ { "symbol": "CMS", "name": "CMS Energy Corporation Common Stock", - "lastsale": "$69.61", - "netchange": "-0.50", - "pctchange": "-0.713%", - "volume": "2128441", - "marketCap": "20794556179.00", + "lastsale": "$68.30", + "netchange": "-1.31", + "pctchange": "-1.882%", + "volume": "2807363", + "marketCap": "20403220615.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -8220,10 +8220,10 @@ { "symbol": "CMS^B", "name": "CMS Energy Corporation Preferred Stock", - "lastsale": "$84.50", + "lastsale": "$83.50", "netchange": "-1.00", - "pctchange": "-1.17%", - "volume": "24", + "pctchange": "-1.183%", + "volume": "504", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8234,10 +8234,10 @@ { "symbol": "CMS^C", "name": "CMS Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock Series C", - "lastsale": "$19.68", - "netchange": "-0.22", - "pctchange": "-1.106%", - "volume": "14361", + "lastsale": "$19.55", + "netchange": "-0.13", + "pctchange": "-0.661%", + "volume": "9345", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8248,11 +8248,11 @@ { "symbol": "CMSA", "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078", - "lastsale": "$24.57", - "netchange": "-0.32", - "pctchange": "-1.286%", - "volume": "34399", - "marketCap": "7339782292.00", + "lastsale": "$24.56", + "netchange": "-0.01", + "pctchange": "-0.041%", + "volume": "8253", + "marketCap": "7336794997.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8262,11 +8262,11 @@ { "symbol": "CMSC", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078", - "lastsale": "$24.55", - "netchange": "-0.04", - "pctchange": "-0.163%", - "volume": "57288", - "marketCap": "7333807703.00", + "lastsale": "$24.53", + "netchange": "-0.02", + "pctchange": "-0.081%", + "volume": "12257", + "marketCap": "7327833114.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8276,11 +8276,11 @@ { "symbol": "CMSD", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079", - "lastsale": "$24.66", - "netchange": "-0.17", - "pctchange": "-0.685%", - "volume": "73688", - "marketCap": "7366667941.00", + "lastsale": "$24.8097", + "netchange": "0.1497", + "pctchange": "0.607%", + "volume": "51732", + "marketCap": "7411387738.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -8290,11 +8290,11 @@ { "symbol": "CMTG", "name": "Claros Mortgage Trust Inc. Common Stock", - "lastsale": "$6.29", - "netchange": "-0.19", - "pctchange": "-2.932%", - "volume": "278540", - "marketCap": "874023384.00", + "lastsale": "$6.33", + "netchange": "0.04", + "pctchange": "0.636%", + "volume": "307082", + "marketCap": "879581561.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -8304,11 +8304,11 @@ { "symbol": "CMU", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$3.58", - "netchange": "0.04", - "pctchange": "1.13%", - "volume": "31466", - "marketCap": "101404624.00", + "lastsale": "$3.55", + "netchange": "-0.03", + "pctchange": "-0.838%", + "volume": "65306", + "marketCap": "100554865.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -8318,11 +8318,11 @@ { "symbol": "CNA", "name": "CNA Financial Corporation Common Stock", - "lastsale": "$47.91", - "netchange": "-0.57", - "pctchange": "-1.176%", - "volume": "244000", - "marketCap": "12975771205.00", + "lastsale": "$47.51", + "netchange": "-0.40", + "pctchange": "-0.835%", + "volume": "343822", + "marketCap": "12867436651.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -8332,11 +8332,11 @@ { "symbol": "CNC", "name": "Centene Corporation Common Stock", - "lastsale": "$62.26", - "netchange": "0.48", - "pctchange": "0.777%", - "volume": "6449502", - "marketCap": "31432894900.00", + "lastsale": "$63.52", + "netchange": "1.26", + "pctchange": "2.024%", + "volume": "6312954", + "marketCap": "32069024800.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -8346,11 +8346,11 @@ { "symbol": "CNF", "name": "CNFinance Holdings Limited American Depositary Shares each representing twenty (20) Ordinary Shares", - "lastsale": "$1.07", - "netchange": "-0.08", - "pctchange": "-6.957%", - "volume": "55269", - "marketCap": "73382913.00", + "lastsale": "$1.05", + "netchange": "-0.02", + "pctchange": "-1.869%", + "volume": "46455", + "marketCap": "72011270.00", "country": "", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8360,11 +8360,11 @@ { "symbol": "CNH", "name": "CNH Industrial N.V. Common Shares", - "lastsale": "$11.23", - "netchange": "-0.03", - "pctchange": "-0.266%", - "volume": "10124643", - "marketCap": "14079894822.00", + "lastsale": "$11.26", + "netchange": "0.03", + "pctchange": "0.267%", + "volume": "10042587", + "marketCap": "14117508076.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Construction/Ag Equipment/Trucks", @@ -8374,11 +8374,11 @@ { "symbol": "CNI", "name": "Canadian National Railway Company Common Stock", - "lastsale": "$107.92", - "netchange": "-1.89", - "pctchange": "-1.721%", - "volume": "966973", - "marketCap": "67935640000.00", + "lastsale": "$108.21", + "netchange": "0.29", + "pctchange": "0.269%", + "volume": "801387", + "marketCap": "68118195000.00", "country": "Canada", "ipoyear": "", "industry": "Railroads", @@ -8388,11 +8388,11 @@ { "symbol": "CNK", "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock", - "lastsale": "$29.75", - "netchange": "-0.73", - "pctchange": "-2.395%", - "volume": "4232281", - "marketCap": "3640926916.00", + "lastsale": "$29.85", + "netchange": "0.10", + "pctchange": "0.336%", + "volume": "3262769", + "marketCap": "3653165325.00", "country": "United States", "ipoyear": "2007", "industry": "Movies/Entertainment", @@ -8402,11 +8402,11 @@ { "symbol": "CNM", "name": "Core & Main Inc. Class A Common Stock", - "lastsale": "$44.28", - "netchange": "-1.14", - "pctchange": "-2.51%", - "volume": "1401247", - "marketCap": "8906077669.00", + "lastsale": "$43.25", + "netchange": "-1.03", + "pctchange": "-2.326%", + "volume": "2413195", + "marketCap": "8698912809.00", "country": "United States", "ipoyear": "2021", "industry": "Durable Goods", @@ -8416,11 +8416,11 @@ { "symbol": "CNMD", "name": "CONMED Corporation Common Stock", - "lastsale": "$68.24", - "netchange": "2.98", - "pctchange": "4.566%", - "volume": "794756", - "marketCap": "2103790408.00", + "lastsale": "$70.40", + "netchange": "2.16", + "pctchange": "3.165%", + "volume": "455749", + "marketCap": "2170381664.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -8430,11 +8430,11 @@ { "symbol": "CNNE", "name": "Cannae Holdings Inc. Common Stock", - "lastsale": "$19.85", - "netchange": "0.61", - "pctchange": "3.17%", - "volume": "725485", - "marketCap": "1245282703.00", + "lastsale": "$19.50", + "netchange": "-0.35", + "pctchange": "-1.763%", + "volume": "349847", + "marketCap": "1223325578.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -8444,11 +8444,11 @@ { "symbol": "CNO", "name": "CNO Financial Group Inc. Common Stock", - "lastsale": "$34.40", - "netchange": "-0.66", - "pctchange": "-1.882%", - "volume": "781458", - "marketCap": "3638313558.00", + "lastsale": "$35.92", + "netchange": "1.52", + "pctchange": "4.419%", + "volume": "1066339", + "marketCap": "3799076250.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -8458,10 +8458,10 @@ { "symbol": "CNO^A", "name": "CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060", - "lastsale": "$21.71", - "netchange": "0.31", - "pctchange": "1.449%", - "volume": "2712", + "lastsale": "$21.46", + "netchange": "-0.25", + "pctchange": "-1.152%", + "volume": "1900", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8472,11 +8472,11 @@ { "symbol": "CNP", "name": "CenterPoint Energy Inc (Holding Co) Common Stock", - "lastsale": "$29.53", - "netchange": "0.27", - "pctchange": "0.923%", - "volume": "5678142", - "marketCap": "19245506460.00", + "lastsale": "$28.58", + "netchange": "-0.95", + "pctchange": "-3.217%", + "volume": "3986153", + "marketCap": "18626365548.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -8486,11 +8486,11 @@ { "symbol": "CNQ", "name": "Canadian Natural Resources Limited Common Stock", - "lastsale": "$34.02", - "netchange": "-0.17", - "pctchange": "-0.497%", - "volume": "4743077", - "marketCap": "72622766160.00", + "lastsale": "$33.88", + "netchange": "-0.14", + "pctchange": "-0.412%", + "volume": "3486909", + "marketCap": "72323907040.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -8500,11 +8500,11 @@ { "symbol": "CNS", "name": "Cohen & Steers Inc Common Stock", - "lastsale": "$98.77", - "netchange": "-2.19", - "pctchange": "-2.169%", - "volume": "120089", - "marketCap": "4992939851.00", + "lastsale": "$98.04", + "netchange": "-0.73", + "pctchange": "-0.739%", + "volume": "197451", + "marketCap": "4956037491.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -8514,11 +8514,11 @@ { "symbol": "CNX", "name": "CNX Resources Corporation Common Stock", - "lastsale": "$34.03", - "netchange": "-1.08", - "pctchange": "-3.076%", - "volume": "3555036", - "marketCap": "5079700127.00", + "lastsale": "$33.94", + "netchange": "-0.09", + "pctchange": "-0.264%", + "volume": "2213607", + "marketCap": "5066265716.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -8528,11 +8528,11 @@ { "symbol": "CODI", "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest", - "lastsale": "$21.70", - "netchange": "1.10", - "pctchange": "5.34%", - "volume": "250267", - "marketCap": "1641654606.00", + "lastsale": "$21.02", + "netchange": "-0.68", + "pctchange": "-3.134%", + "volume": "200571", + "marketCap": "1590211052.00", "country": "United States", "ipoyear": "2006", "industry": "Home Furnishings", @@ -8542,10 +8542,10 @@ { "symbol": "CODI^A", "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings", - "lastsale": "$24.53", - "netchange": "0.346", - "pctchange": "1.431%", - "volume": "23519", + "lastsale": "$24.36", + "netchange": "-0.17", + "pctchange": "-0.693%", + "volume": "4650", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8556,10 +8556,10 @@ { "symbol": "CODI^B", "name": "Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings", - "lastsale": "$24.47", - "netchange": "0.09", - "pctchange": "0.369%", - "volume": "75789", + "lastsale": "$24.40", + "netchange": "-0.07", + "pctchange": "-0.286%", + "volume": "15019", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8570,10 +8570,10 @@ { "symbol": "CODI^C", "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares", - "lastsale": "$24.56", - "netchange": "0.18", - "pctchange": "0.738%", - "volume": "69512", + "lastsale": "$24.50", + "netchange": "-0.06", + "pctchange": "-0.244%", + "volume": "22654", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8584,11 +8584,11 @@ { "symbol": "COF", "name": "Capital One Financial Corporation Common Stock", - "lastsale": "$162.79", - "netchange": "-3.98", - "pctchange": "-2.387%", - "volume": "3425760", - "marketCap": "62162362007.00", + "lastsale": "$163.90", + "netchange": "1.11", + "pctchange": "0.682%", + "volume": "3375204", + "marketCap": "62586222329.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -8598,10 +8598,10 @@ { "symbol": "COF^I", "name": "Capital One Financial Corporation Depositary shares each representing a 1/40th interest in a share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series I of the Issuer", - "lastsale": "$20.71", - "netchange": "-0.23", - "pctchange": "-1.098%", - "volume": "237984", + "lastsale": "$20.60", + "netchange": "-0.11", + "pctchange": "-0.531%", + "volume": "69751", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8612,10 +8612,10 @@ { "symbol": "COF^J", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J", - "lastsale": "$19.62", - "netchange": "-0.20", - "pctchange": "-1.009%", - "volume": "176897", + "lastsale": "$19.58", + "netchange": "-0.04", + "pctchange": "-0.204%", + "volume": "87936", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8626,10 +8626,10 @@ { "symbol": "COF^K", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series K", - "lastsale": "$19.55", - "netchange": "-0.035", - "pctchange": "-0.179%", - "volume": "4986", + "lastsale": "$19.3201", + "netchange": "-0.2299", + "pctchange": "-1.176%", + "volume": "7667", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8640,10 +8640,10 @@ { "symbol": "COF^L", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series L", - "lastsale": "$18.32", - "netchange": "-0.17", - "pctchange": "-0.919%", - "volume": "125658", + "lastsale": "$18.23", + "netchange": "-0.09", + "pctchange": "-0.491%", + "volume": "39659", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8654,10 +8654,10 @@ { "symbol": "COF^N", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series N", - "lastsale": "$17.75", - "netchange": "-0.22", - "pctchange": "-1.224%", - "volume": "97599", + "lastsale": "$17.595", + "netchange": "-0.155", + "pctchange": "-0.873%", + "volume": "38476", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8668,11 +8668,11 @@ { "symbol": "COHR", "name": "Coherent Corp. Common Stock", - "lastsale": "$92.44", - "netchange": "-4.74", - "pctchange": "-4.878%", - "volume": "3252996", - "marketCap": "14171087589.00", + "lastsale": "$92.28", + "netchange": "-0.16", + "pctchange": "-0.173%", + "volume": "2112268", + "marketCap": "14146559528.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -8682,11 +8682,11 @@ { "symbol": "COLD", "name": "Americold Realty Trust Inc. Common Stock", - "lastsale": "$25.68", - "netchange": "-0.23", - "pctchange": "-0.888%", - "volume": "2159510", - "marketCap": "7297114806.00", + "lastsale": "$25.39", + "netchange": "-0.29", + "pctchange": "-1.129%", + "volume": "1093256", + "marketCap": "7214709694.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -8696,11 +8696,11 @@ { "symbol": "COMP", "name": "Compass Inc. Class A Common Stock", - "lastsale": "$6.35", - "netchange": "0.79", - "pctchange": "14.209%", - "volume": "8031636", - "marketCap": "3208018444.00", + "lastsale": "$6.41", + "netchange": "0.06", + "pctchange": "0.945%", + "volume": "9328426", + "marketCap": "3238330430.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -8710,11 +8710,11 @@ { "symbol": "CON", "name": "Concentra Group Holdings Parent Inc. Common Stock", - "lastsale": "$20.27", - "netchange": "-0.52", - "pctchange": "-2.501%", - "volume": "636128", - "marketCap": "2566050306.00", + "lastsale": "$20.08", + "netchange": "-0.19", + "pctchange": "-0.937%", + "volume": "375628", + "marketCap": "2541997540.00", "country": "", "ipoyear": "2024", "industry": "Medical Specialities", @@ -8724,11 +8724,11 @@ { "symbol": "COOK", "name": "Traeger Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "-0.05", - "pctchange": "-1.587%", - "volume": "125067", - "marketCap": "401345456.00", + "lastsale": "$3.12", + "netchange": "0.02", + "pctchange": "0.645%", + "volume": "124273", + "marketCap": "403934781.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -8738,11 +8738,11 @@ { "symbol": "COP", "name": "ConocoPhillips Common Stock", - "lastsale": "$109.54", - "netchange": "6.56", - "pctchange": "6.37%", - "volume": "11967655", - "marketCap": "127203301997.00", + "lastsale": "$107.84", + "netchange": "-1.70", + "pctchange": "-1.552%", + "volume": "7427920", + "marketCap": "125229177354.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -8752,11 +8752,11 @@ { "symbol": "COR", "name": "Cencora Inc. Common Stock", - "lastsale": "$228.08", - "netchange": "-1.40", - "pctchange": "-0.61%", - "volume": "1263969", - "marketCap": "44942440074.00", + "lastsale": "$234.27", + "netchange": "6.19", + "pctchange": "2.714%", + "volume": "1619694", + "marketCap": "46162159927.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -8766,11 +8766,11 @@ { "symbol": "COTY", "name": "Coty Inc. Class A Common Stock", - "lastsale": "$7.44", - "netchange": "-0.20", - "pctchange": "-2.618%", - "volume": "8046977", - "marketCap": "6456768377.00", + "lastsale": "$7.48", + "netchange": "0.04", + "pctchange": "0.538%", + "volume": "5643799", + "marketCap": "6491482186.00", "country": "United States", "ipoyear": "2013", "industry": "Package Goods/Cosmetics", @@ -8781,9 +8781,9 @@ "symbol": "COUR", "name": "Coursera Inc. Common Stock", "lastsale": "$6.95", - "netchange": "-0.10", - "pctchange": "-1.418%", - "volume": "2208096", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3415869", "marketCap": "1090566728.00", "country": "United States", "ipoyear": "2021", @@ -8794,11 +8794,11 @@ { "symbol": "CP", "name": "Canadian Pacific Kansas City Limited Common Shares", - "lastsale": "$77.16", - "netchange": "-1.02", - "pctchange": "-1.305%", - "volume": "1591041", - "marketCap": "71999935417.00", + "lastsale": "$77.06", + "netchange": "-0.10", + "pctchange": "-0.13%", + "volume": "2733435", + "marketCap": "71906622903.00", "country": "Canada", "ipoyear": "", "industry": "Railroads", @@ -8808,11 +8808,11 @@ { "symbol": "CPA", "name": "Copa Holdings S.A. Class A Common Stock", - "lastsale": "$97.30", - "netchange": "-1.85", - "pctchange": "-1.866%", - "volume": "184706", - "marketCap": "4090473902.00", + "lastsale": "$97.63", + "netchange": "0.33", + "pctchange": "0.339%", + "volume": "182549", + "marketCap": "4104347041.00", "country": "Panama", "ipoyear": "2005", "industry": "Air Freight/Delivery Services", @@ -8822,11 +8822,11 @@ { "symbol": "CPAC", "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)", - "lastsale": "$6.50", - "netchange": "0.18", - "pctchange": "2.848%", - "volume": "9789", - "marketCap": "556538899.00", + "lastsale": "$6.53", + "netchange": "0.03", + "pctchange": "0.462%", + "volume": "14680", + "marketCap": "559107540.00", "country": "Peru", "ipoyear": "", "industry": "Building Materials", @@ -8836,11 +8836,11 @@ { "symbol": "CPAY", "name": "Corpay Inc. Common Stock", - "lastsale": "$329.72", - "netchange": "-2.16", - "pctchange": "-0.651%", - "volume": "547628", - "marketCap": "22893432933.00", + "lastsale": "$329.81", + "netchange": "0.09", + "pctchange": "0.027%", + "volume": "426381", + "marketCap": "22899681899.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -8850,11 +8850,11 @@ { "symbol": "CPF", "name": "Central Pacific Financial Corp New", - "lastsale": "$26.94", - "netchange": "0.18", - "pctchange": "0.673%", - "volume": "214297", - "marketCap": "729094569.00", + "lastsale": "$27.09", + "netchange": "0.15", + "pctchange": "0.557%", + "volume": "172314", + "marketCap": "733177332.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8864,11 +8864,11 @@ { "symbol": "CPK", "name": "Chesapeake Utilities Corporation Common Stock", - "lastsale": "$119.79", - "netchange": "-0.84", - "pctchange": "-0.696%", - "volume": "123177", - "marketCap": "2689276995.00", + "lastsale": "$117.50", + "netchange": "-2.29", + "pctchange": "-1.912%", + "volume": "102980", + "marketCap": "2637866658.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -8878,11 +8878,11 @@ { "symbol": "CPNG", "name": "Coupang Inc. Class A Common Stock", - "lastsale": "$25.79", - "netchange": "-0.45", - "pctchange": "-1.715%", - "volume": "5293645", - "marketCap": "46259636244.00", + "lastsale": "$25.40", + "netchange": "-0.39", + "pctchange": "-1.512%", + "volume": "6456949", + "marketCap": "45560091531.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -8892,11 +8892,11 @@ { "symbol": "CPRI", "name": "Capri Holdings Limited Ordinary Shares", - "lastsale": "$19.74", - "netchange": "0.28", - "pctchange": "1.439%", - "volume": "6855636", - "marketCap": "2325158295.00", + "lastsale": "$20.10", + "netchange": "0.36", + "pctchange": "1.824%", + "volume": "5123385", + "marketCap": "2367562397.00", "country": "Hong Kong", "ipoyear": "2011", "industry": "Apparel", @@ -8906,11 +8906,11 @@ { "symbol": "CPS", "name": "Cooper-Standard Holdings Inc. Common Stock", - "lastsale": "$12.55", - "netchange": "-1.06", - "pctchange": "-7.788%", - "volume": "296533", - "marketCap": "217352283.00", + "lastsale": "$14.75", + "netchange": "2.20", + "pctchange": "17.53%", + "volume": "858076", + "marketCap": "255453878.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -8920,11 +8920,11 @@ { "symbol": "CPT", "name": "Camden Property Trust Common Stock", - "lastsale": "$115.79", - "netchange": "-1.57", - "pctchange": "-1.338%", - "volume": "1843055", - "marketCap": "12347254260.00", + "lastsale": "$113.73", + "netchange": "-2.06", + "pctchange": "-1.779%", + "volume": "2430518", + "marketCap": "12127586381.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -8934,11 +8934,11 @@ { "symbol": "CQP", "name": "Cheniere Energy Partners LP Common Units", - "lastsale": "$50.55", - "netchange": "1.14", - "pctchange": "2.307%", - "volume": "316144", - "marketCap": "24468405143.00", + "lastsale": "$49.96", + "netchange": "-0.59", + "pctchange": "-1.167%", + "volume": "196097", + "marketCap": "24182819405.00", "country": "United States", "ipoyear": "2007", "industry": "Oil/Gas Transmission", @@ -8948,11 +8948,11 @@ { "symbol": "CR", "name": "Crane Company Common Stock", - "lastsale": "$157.28", - "netchange": "-4.40", - "pctchange": "-2.721%", - "volume": "282351", - "marketCap": "8997996821.00", + "lastsale": "$157.47", + "netchange": "0.19", + "pctchange": "0.121%", + "volume": "187022", + "marketCap": "9008866731.00", "country": "United States", "ipoyear": "2023", "industry": "Metal Fabrications", @@ -8962,11 +8962,11 @@ { "symbol": "CRBG", "name": "Corebridge Financial Inc. Common Stock", - "lastsale": "$31.77", - "netchange": "-0.31", - "pctchange": "-0.966%", - "volume": "2745196", - "marketCap": "18808268927.00", + "lastsale": "$31.62", + "netchange": "-0.15", + "pctchange": "-0.472%", + "volume": "2148397", + "marketCap": "18719466902.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -8976,11 +8976,11 @@ { "symbol": "CRC", "name": "California Resources Corporation Common Stock", - "lastsale": "$51.97", - "netchange": "-0.35", - "pctchange": "-0.669%", - "volume": "599630", - "marketCap": "4635204300.00", + "lastsale": "$51.93", + "netchange": "-0.04", + "pctchange": "-0.077%", + "volume": "422755", + "marketCap": "4631636700.00", "country": "United States", "ipoyear": "2020", "industry": "Oil & Gas Production", @@ -8990,10 +8990,10 @@ { "symbol": "CRD/A", "name": "Crawford & Company", - "lastsale": "$11.14", - "netchange": "-0.34", - "pctchange": "-2.962%", - "volume": "40393", + "lastsale": "$11.05", + "netchange": "-0.09", + "pctchange": "-0.808%", + "volume": "73454", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9004,10 +9004,10 @@ { "symbol": "CRD/B", "name": "Crawford & Company", - "lastsale": "$11.18", - "netchange": "-0.29", - "pctchange": "-2.528%", - "volume": "1460", + "lastsale": "$11.14", + "netchange": "-0.04", + "pctchange": "-0.358%", + "volume": "2387", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9018,11 +9018,11 @@ { "symbol": "CRGY", "name": "Crescent Energy Company Class A Common Stock", - "lastsale": "$12.43", - "netchange": "-0.01", - "pctchange": "-0.08%", - "volume": "1522533", - "marketCap": "2205886532.00", + "lastsale": "$12.26", + "netchange": "-0.17", + "pctchange": "-1.368%", + "volume": "1982361", + "marketCap": "2175717529.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -9032,11 +9032,11 @@ { "symbol": "CRH", "name": "CRH PLC Ordinary Shares", - "lastsale": "$95.43", - "netchange": "-0.53", - "pctchange": "-0.552%", - "volume": "3717150", - "marketCap": "64917524906.00", + "lastsale": "$95.80", + "netchange": "0.37", + "pctchange": "0.388%", + "volume": "2870858", + "marketCap": "65169222320.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -9046,11 +9046,11 @@ { "symbol": "CRI", "name": "Carter's Inc. Common Stock", - "lastsale": "$54.70", - "netchange": "-0.90", - "pctchange": "-1.619%", - "volume": "1744580", - "marketCap": "1971323126.00", + "lastsale": "$54.02", + "netchange": "-0.68", + "pctchange": "-1.243%", + "volume": "1323615", + "marketCap": "1946816732.00", "country": "United States", "ipoyear": "2003", "industry": "Apparel", @@ -9060,11 +9060,11 @@ { "symbol": "CRK", "name": "Comstock Resources Inc. Common Stock", - "lastsale": "$11.56", - "netchange": "-0.87", - "pctchange": "-6.999%", - "volume": "6552089", - "marketCap": "3378533056.00", + "lastsale": "$11.15", + "netchange": "-0.41", + "pctchange": "-3.547%", + "volume": "2427562", + "marketCap": "3258706192.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9074,11 +9074,11 @@ { "symbol": "CRL", "name": "Charles River Laboratories International Inc. Common Stock", - "lastsale": "$178.58", - "netchange": "-2.81", - "pctchange": "-1.549%", - "volume": "1032095", - "marketCap": "9220215049.00", + "lastsale": "$180.96", + "netchange": "2.38", + "pctchange": "1.333%", + "volume": "830357", + "marketCap": "9343096177.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -9088,11 +9088,11 @@ { "symbol": "CRM", "name": "Salesforce Inc. Common Stock", - "lastsale": "$291.37", - "netchange": "-5.03", - "pctchange": "-1.697%", - "volume": "4298819", - "marketCap": "278549720000.00", + "lastsale": "$294.72", + "netchange": "3.35", + "pctchange": "1.15%", + "volume": "3518015", + "marketCap": "281752320000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -9102,11 +9102,11 @@ { "symbol": "CRS", "name": "Carpenter Technology Corporation Common Stock", - "lastsale": "$149.50", - "netchange": "-10.07", - "pctchange": "-6.311%", - "volume": "868912", - "marketCap": "7451806271.00", + "lastsale": "$155.36", + "netchange": "5.86", + "pctchange": "3.92%", + "volume": "759560", + "marketCap": "7743897139.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -9116,11 +9116,11 @@ { "symbol": "CRT", "name": "Cross Timbers Royalty Trust Common Stock", - "lastsale": "$10.15", - "netchange": "-0.35", - "pctchange": "-3.333%", - "volume": "18053", - "marketCap": "60900000.00", + "lastsale": "$9.86", + "netchange": "-0.29", + "pctchange": "-2.857%", + "volume": "37869", + "marketCap": "59160000.00", "country": "United States", "ipoyear": "1992", "industry": "Oil & Gas Production", @@ -9130,11 +9130,11 @@ { "symbol": "CSAN", "name": "Cosan S.A. ADS", - "lastsale": "$8.13", - "netchange": "-0.20", - "pctchange": "-2.401%", - "volume": "442556", - "marketCap": "3809067600.00", + "lastsale": "$7.81", + "netchange": "-0.32", + "pctchange": "-3.936%", + "volume": "638517", + "marketCap": "3659141200.00", "country": "Brazil", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9144,11 +9144,11 @@ { "symbol": "CSL", "name": "Carlisle Companies Incorporated Common Stock", - "lastsale": "$422.23", - "netchange": "0.07", - "pctchange": "0.017%", - "volume": "343934", - "marketCap": "19138617236.00", + "lastsale": "$422.26", + "netchange": "0.03", + "pctchange": "0.007%", + "volume": "296610", + "marketCap": "19139977060.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -9158,11 +9158,11 @@ { "symbol": "CSR", "name": "D/B/A Centerspace Common Stock", - "lastsale": "$69.66", - "netchange": "-1.22", - "pctchange": "-1.721%", - "volume": "153156", - "marketCap": "1154403779.00", + "lastsale": "$66.76", + "netchange": "-2.90", + "pctchange": "-4.163%", + "volume": "98651", + "marketCap": "1106345051.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9172,11 +9172,11 @@ { "symbol": "CSTM", "name": "Constellium SE Ordinary Shares (France)", - "lastsale": "$11.10", - "netchange": "-0.22", - "pctchange": "-1.943%", - "volume": "1604928", - "marketCap": "1629700712.00", + "lastsale": "$11.33", + "netchange": "0.23", + "pctchange": "2.072%", + "volume": "1170109", + "marketCap": "1663469286.00", "country": "Netherlands", "ipoyear": "2013", "industry": "Metal Fabrications", @@ -9186,11 +9186,11 @@ { "symbol": "CSV", "name": "Carriage Services Inc. Common Stock", - "lastsale": "$37.39", - "netchange": "4.73", - "pctchange": "14.483%", - "volume": "365709", - "marketCap": "568649068.00", + "lastsale": "$36.89", + "netchange": "-0.50", + "pctchange": "-1.337%", + "volume": "154283", + "marketCap": "561044774.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -9201,9 +9201,9 @@ "symbol": "CTA^A", "name": "EIDP Inc. Preferred Stock $3.50 Series", "lastsale": "$62.205", - "netchange": "2.205", - "pctchange": "3.675%", - "volume": "204", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "55", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9214,10 +9214,10 @@ { "symbol": "CTA^B", "name": "EIDP Inc. Preferred Stock $4.50 Series", - "lastsale": "$78.03", - "netchange": "1.57", - "pctchange": "2.053%", - "volume": "2846", + "lastsale": "$77.6323", + "netchange": "-0.3977", + "pctchange": "-0.51%", + "volume": "1336", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9228,11 +9228,11 @@ { "symbol": "CTBB", "name": "Qwest Corporation 6.5% Notes due 2056", - "lastsale": "$16.03", - "netchange": "-0.53", - "pctchange": "-3.20%", - "volume": "142174", - "marketCap": "120431258.00", + "lastsale": "$16.13", + "netchange": "0.10", + "pctchange": "0.624%", + "volume": "85015", + "marketCap": "121182545.00", "country": "United States", "ipoyear": "2016", "industry": "Telecommunications Equipment", @@ -9242,11 +9242,11 @@ { "symbol": "CTDD", "name": "Qwest Corporation 6.75% Notes due 2057", - "lastsale": "$16.11", - "netchange": "-0.56", - "pctchange": "-3.359%", - "volume": "92262", - "marketCap": "121032287.00", + "lastsale": "$16.15", + "netchange": "0.04", + "pctchange": "0.248%", + "volume": "38644", + "marketCap": "121332802.00", "country": "United States", "ipoyear": "2017", "industry": "Telecommunications Equipment", @@ -9256,11 +9256,11 @@ { "symbol": "CTLT", "name": "Catalent Inc. Common Stock", - "lastsale": "$58.60", - "netchange": "-0.37", - "pctchange": "-0.627%", - "volume": "1174155", - "marketCap": "10633772937.00", + "lastsale": "$58.73", + "netchange": "0.13", + "pctchange": "0.222%", + "volume": "1704242", + "marketCap": "10657363218.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9270,11 +9270,11 @@ { "symbol": "CTO", "name": "CTO Realty Growth Inc. Common Stock", - "lastsale": "$19.35", - "netchange": "-0.17", - "pctchange": "-0.871%", - "volume": "442277", - "marketCap": "580038561.00", + "lastsale": "$19.40", + "netchange": "0.05", + "pctchange": "0.258%", + "volume": "492400", + "marketCap": "581537368.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -9284,10 +9284,10 @@ { "symbol": "CTO^A", "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$24.46", - "netchange": "0.31", - "pctchange": "1.284%", - "volume": "13282", + "lastsale": "$24.295", + "netchange": "-0.165", + "pctchange": "-0.675%", + "volume": "2041", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9298,11 +9298,11 @@ { "symbol": "CTOS", "name": "Custom Truck One Source Inc. Common Stock", - "lastsale": "$4.09", - "netchange": "0.12", - "pctchange": "3.023%", - "volume": "1183036", - "marketCap": "966102585.00", + "lastsale": "$4.03", + "netchange": "-0.06", + "pctchange": "-1.467%", + "volume": "538372", + "marketCap": "940732842.00", "country": "Cayman Islands", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -9312,11 +9312,11 @@ { "symbol": "CTRA", "name": "Coterra Energy Inc. Common Stock", - "lastsale": "$23.92", - "netchange": "-0.21", - "pctchange": "-0.87%", - "volume": "7676434", - "marketCap": "17683444748.00", + "lastsale": "$22.71", + "netchange": "-1.21", + "pctchange": "-5.059%", + "volume": "12174281", + "marketCap": "16788922669.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9326,11 +9326,11 @@ { "symbol": "CTRE", "name": "CareTrust REIT Inc. Common Stock", - "lastsale": "$32.67", - "netchange": "-0.14", - "pctchange": "-0.427%", - "volume": "9699411", - "marketCap": "5601277838.00", + "lastsale": "$32.37", + "netchange": "-0.30", + "pctchange": "-0.918%", + "volume": "7115526", + "marketCap": "5549842780.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -9340,11 +9340,11 @@ { "symbol": "CTRI", "name": "Centuri Holdings Inc. Common Stock", - "lastsale": "$18.77", - "netchange": "-0.04", - "pctchange": "-0.213%", - "volume": "229930", - "marketCap": "1661473869.00", + "lastsale": "$19.00", + "netchange": "0.23", + "pctchange": "1.225%", + "volume": "447502", + "marketCap": "1681832899.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -9354,11 +9354,11 @@ { "symbol": "CTS", "name": "CTS Corporation Common Stock", - "lastsale": "$49.49", - "netchange": "-1.29", - "pctchange": "-2.54%", - "volume": "199774", - "marketCap": "1490418322.00", + "lastsale": "$51.17", + "netchange": "1.68", + "pctchange": "3.395%", + "volume": "155650", + "marketCap": "1541012438.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -9368,11 +9368,11 @@ { "symbol": "CTV", "name": "Innovid Corp. Common Stock", - "lastsale": "$1.91", - "netchange": "-0.04", - "pctchange": "-2.051%", - "volume": "121858", - "marketCap": "279638222.00", + "lastsale": "$1.93", + "netchange": "0.02", + "pctchange": "1.047%", + "volume": "138384", + "marketCap": "282566371.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9382,11 +9382,11 @@ { "symbol": "CTVA", "name": "Corteva Inc. Common Stock ", - "lastsale": "$60.92", - "netchange": "-0.65", - "pctchange": "-1.056%", - "volume": "3605861", - "marketCap": "42171687240.00", + "lastsale": "$60.86", + "netchange": "-0.06", + "pctchange": "-0.098%", + "volume": "2458752", + "marketCap": "42130152420.00", "country": "United States", "ipoyear": "2019", "industry": "Farming/Seeds/Milling", @@ -9396,11 +9396,11 @@ { "symbol": "CUBB", "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034", - "lastsale": "$20.65", - "netchange": "0.0899", - "pctchange": "0.437%", - "volume": "1700", - "marketCap": "654556225.00", + "lastsale": "$20.895", + "netchange": "0.245", + "pctchange": "1.186%", + "volume": "672", + "marketCap": "662322146.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -9410,11 +9410,11 @@ { "symbol": "CUBE", "name": "CubeSmart Common Shares", - "lastsale": "$47.84", - "netchange": "-0.43", - "pctchange": "-0.891%", - "volume": "1881723", - "marketCap": "10773507195.00", + "lastsale": "$47.33", + "netchange": "-0.51", + "pctchange": "-1.066%", + "volume": "1675756", + "marketCap": "10658655844.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9424,11 +9424,11 @@ { "symbol": "CUBI", "name": "Customers Bancorp Inc Common Stock", - "lastsale": "$46.13", - "netchange": "0.47", - "pctchange": "1.029%", - "volume": "759246", - "marketCap": "1462212041.00", + "lastsale": "$45.68", + "netchange": "-0.45", + "pctchange": "-0.976%", + "volume": "887899", + "marketCap": "1447948104.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9438,10 +9438,10 @@ { "symbol": "CUBI^E", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.7999", - "netchange": "0.2499", - "pctchange": "0.978%", - "volume": "9488", + "lastsale": "$25.80", + "netchange": "0.0001", + "pctchange": "0.00%", + "volume": "6100", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9452,10 +9452,10 @@ { "symbol": "CUBI^F", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$25.46", - "netchange": "0.14", - "pctchange": "0.553%", - "volume": "2009", + "lastsale": "$25.30", + "netchange": "-0.16", + "pctchange": "-0.628%", + "volume": "9467", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9466,11 +9466,11 @@ { "symbol": "CUK", "name": "Carnival Plc ADS ADS", - "lastsale": "$20.00", - "netchange": "-0.08", - "pctchange": "-0.398%", - "volume": "2424711", - "marketCap": "26836943220.00", + "lastsale": "$19.91", + "netchange": "-0.09", + "pctchange": "-0.45%", + "volume": "1088002", + "marketCap": "26716176976.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -9480,11 +9480,11 @@ { "symbol": "CULP", "name": "Culp Inc. Common Stock", - "lastsale": "$5.31", - "netchange": "-0.11", - "pctchange": "-2.03%", - "volume": "20407", - "marketCap": "66323387.00", + "lastsale": "$5.28", + "netchange": "-0.03", + "pctchange": "-0.565%", + "volume": "6414", + "marketCap": "65948678.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -9494,11 +9494,11 @@ { "symbol": "CURB", "name": "Curbline Properties Corp. Common Stock", - "lastsale": "$22.63", - "netchange": "-0.78", - "pctchange": "-3.332%", - "volume": "493353", - "marketCap": "2372986824.00", + "lastsale": "$22.50", + "netchange": "-0.13", + "pctchange": "-0.574%", + "volume": "656187", + "marketCap": "2359354995.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate", @@ -9508,11 +9508,11 @@ { "symbol": "CURV", "name": "Torrid Holdings Inc. Common Stock", - "lastsale": "$3.63", - "netchange": "-0.13", - "pctchange": "-3.457%", - "volume": "288824", - "marketCap": "379989235.00", + "lastsale": "$3.60", + "netchange": "-0.03", + "pctchange": "-0.826%", + "volume": "286384", + "marketCap": "376848828.00", "country": "", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -9522,11 +9522,11 @@ { "symbol": "CUZ", "name": "Cousins Properties Incorporated Common Stock", - "lastsale": "$30.63", - "netchange": "-0.43", - "pctchange": "-1.384%", - "volume": "1338527", - "marketCap": "4660053958.00", + "lastsale": "$29.98", + "netchange": "-0.65", + "pctchange": "-2.122%", + "volume": "1460596", + "marketCap": "4561162836.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9536,11 +9536,11 @@ { "symbol": "CVE", "name": "Cenovus Energy Inc Common Stock", - "lastsale": "$16.07", - "netchange": "-0.60", - "pctchange": "-3.599%", - "volume": "19199131", - "marketCap": "29827559140.00", + "lastsale": "$15.67", + "netchange": "-0.40", + "pctchange": "-2.489%", + "volume": "8904149", + "marketCap": "29085118340.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9550,11 +9550,11 @@ { "symbol": "CVEO", "name": "Civeo Corporation (Canada) Common Shares", - "lastsale": "$25.65", - "netchange": "0.46", - "pctchange": "1.826%", - "volume": "93395", - "marketCap": "368615817.00", + "lastsale": "$25.51", + "netchange": "-0.14", + "pctchange": "-0.546%", + "volume": "75098", + "marketCap": "351344179.00", "country": "", "ipoyear": "2014", "industry": "Hotels/Resorts", @@ -9564,11 +9564,11 @@ { "symbol": "CVI", "name": "CVR Energy Inc. Common Stock", - "lastsale": "$15.90", - "netchange": "-1.21", - "pctchange": "-7.072%", - "volume": "3019425", - "marketCap": "1598436524.00", + "lastsale": "$15.97", + "netchange": "0.07", + "pctchange": "0.44%", + "volume": "3162527", + "marketCap": "1605473666.00", "country": "United States", "ipoyear": "2007", "industry": "Integrated oil Companies", @@ -9578,11 +9578,11 @@ { "symbol": "CVLG", "name": "Covenant Logistics Group Inc. Class A Common Stock", - "lastsale": "$50.60", - "netchange": "-0.71", - "pctchange": "-1.384%", - "volume": "37517", - "marketCap": "666445921.00", + "lastsale": "$51.30", + "netchange": "0.70", + "pctchange": "1.383%", + "volume": "41483", + "marketCap": "675665528.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -9592,11 +9592,11 @@ { "symbol": "CVNA", "name": "Carvana Co. Class A Common Stock", - "lastsale": "$247.31", - "netchange": "40.00", - "pctchange": "19.295%", - "volume": "13469961", - "marketCap": "51179211329.00", + "lastsale": "$229.08", + "netchange": "-18.23", + "pctchange": "-7.371%", + "volume": "5852297", + "marketCap": "47563828170.00", "country": "United States", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9606,11 +9606,11 @@ { "symbol": "CVS", "name": "CVS Health Corporation Common Stock", - "lastsale": "$56.46", - "netchange": "0.07", - "pctchange": "0.124%", - "volume": "7557460", - "marketCap": "71025509584.00", + "lastsale": "$55.81", + "netchange": "-0.65", + "pctchange": "-1.151%", + "volume": "13583018", + "marketCap": "70207823059.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -9620,11 +9620,11 @@ { "symbol": "CVX", "name": "Chevron Corporation Common Stock", - "lastsale": "$148.82", - "netchange": "0.77", - "pctchange": "0.52%", - "volume": "8391739", - "marketCap": "272179444757.00", + "lastsale": "$153.07", + "netchange": "4.25", + "pctchange": "2.856%", + "volume": "11636145", + "marketCap": "279952342487.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -9634,11 +9634,11 @@ { "symbol": "CW", "name": "Curtiss-Wright Corporation Common Stock", - "lastsale": "$344.96", - "netchange": "-8.78", - "pctchange": "-2.482%", - "volume": "384707", - "marketCap": "13211739636.00", + "lastsale": "$348.82", + "netchange": "3.86", + "pctchange": "1.119%", + "volume": "211455", + "marketCap": "13359575081.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9648,11 +9648,11 @@ { "symbol": "CWAN", "name": "Clearwater Analytics Holdings Inc. Class A Common Stock", - "lastsale": "$26.11", - "netchange": "-0.78", - "pctchange": "-2.901%", - "volume": "1687634", - "marketCap": "6431511650.00", + "lastsale": "$26.29", + "netchange": "0.18", + "pctchange": "0.689%", + "volume": "1032607", + "marketCap": "6475849915.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9662,11 +9662,11 @@ { "symbol": "CWEN", "name": "Clearway Energy Inc. Class C Common Stock", - "lastsale": "$28.38", - "netchange": "0.61", - "pctchange": "2.197%", - "volume": "1428144", - "marketCap": "3320460000.00", + "lastsale": "$27.61", + "netchange": "-0.77", + "pctchange": "-2.713%", + "volume": "927747", + "marketCap": "3257980000.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -9676,11 +9676,11 @@ { "symbol": "CWH", "name": "Camping World Holdings Inc. Class A Common Stock", - "lastsale": "$20.06", - "netchange": "-2.67", - "pctchange": "-11.747%", - "volume": "9239275", - "marketCap": "1810577988.00", + "lastsale": "$20.21", + "netchange": "0.15", + "pctchange": "0.748%", + "volume": "4230695", + "marketCap": "1824116706.00", "country": "United States", "ipoyear": "2016", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9690,11 +9690,11 @@ { "symbol": "CWK", "name": "Cushman & Wakefield plc Ordinary Shares", - "lastsale": "$13.55", - "netchange": "-0.03", - "pctchange": "-0.221%", - "volume": "1926886", - "marketCap": "3106334871.00", + "lastsale": "$13.03", + "netchange": "-0.52", + "pctchange": "-3.838%", + "volume": "2538330", + "marketCap": "2987124972.00", "country": "", "ipoyear": "2018", "industry": "Real Estate", @@ -9704,11 +9704,11 @@ { "symbol": "CWT", "name": "California Water Service Group Common Stock", - "lastsale": "$51.96", - "netchange": "0.67", - "pctchange": "1.306%", - "volume": "459991", - "marketCap": "3056553079.00", + "lastsale": "$50.14", + "netchange": "-1.82", + "pctchange": "-3.503%", + "volume": "236758", + "marketCap": "2949491366.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9718,11 +9718,11 @@ { "symbol": "CX", "name": "Cemex S.A.B. de C.V. Sponsored ADR", - "lastsale": "$5.22", - "netchange": "-0.02", - "pctchange": "-0.382%", - "volume": "11336279", - "marketCap": "7564234265.00", + "lastsale": "$5.18", + "netchange": "-0.04", + "pctchange": "-0.766%", + "volume": "8165026", + "marketCap": "7506270784.00", "country": "Mexico", "ipoyear": "", "industry": "Building Materials", @@ -9732,11 +9732,11 @@ { "symbol": "CXE", "name": "MFS High Income Municipal Trust Common Stock", - "lastsale": "$3.84", - "netchange": "0.05", - "pctchange": "1.319%", - "volume": "67253", - "marketCap": "121058968.00", + "lastsale": "$3.81", + "netchange": "-0.03", + "pctchange": "-0.781%", + "volume": "55205", + "marketCap": "120113195.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9746,11 +9746,11 @@ { "symbol": "CXH", "name": "MFS Investment Grade Municipal Trust Common Stock", - "lastsale": "$8.07", - "netchange": "0.03", - "pctchange": "0.373%", - "volume": "10122", - "marketCap": "73519677.00", + "lastsale": "$8.08", + "netchange": "0.01", + "pctchange": "0.124%", + "volume": "20702", + "marketCap": "73610780.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9760,11 +9760,11 @@ { "symbol": "CXM", "name": "Sprinklr Inc. Class A Common Stock", - "lastsale": "$7.43", - "netchange": "0.06", - "pctchange": "0.814%", - "volume": "2886221", - "marketCap": "1883270814.00", + "lastsale": "$7.54", + "netchange": "0.11", + "pctchange": "1.48%", + "volume": "2418508", + "marketCap": "1911152347.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9774,11 +9774,11 @@ { "symbol": "CXT", "name": "Crane NXT Co. Common Stock", - "lastsale": "$54.27", - "netchange": "-1.34", - "pctchange": "-2.41%", - "volume": "633570", - "marketCap": "3100825261.00", + "lastsale": "$53.98", + "netchange": "-0.29", + "pctchange": "-0.534%", + "volume": "468094", + "marketCap": "3084255530.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -9788,11 +9788,11 @@ { "symbol": "CXW", "name": "CoreCivic Inc. Common Stock", - "lastsale": "$13.81", - "netchange": "-0.51", - "pctchange": "-3.561%", - "volume": "940052", - "marketCap": "1522835771.00", + "lastsale": "$13.31", + "netchange": "-0.50", + "pctchange": "-3.621%", + "volume": "1305473", + "marketCap": "1467700515.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9802,11 +9802,11 @@ { "symbol": "CYD", "name": "China Yuchai International Limited Common Stock", - "lastsale": "$11.38", - "netchange": "-0.33", - "pctchange": "-2.818%", - "volume": "10607", - "marketCap": "464967340.00", + "lastsale": "$11.35", + "netchange": "-0.03", + "pctchange": "-0.264%", + "volume": "5444", + "marketCap": "463741592.00", "country": "Singapore", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -9816,11 +9816,11 @@ { "symbol": "CYH", "name": "Community Health Systems Inc. Common Stock", - "lastsale": "$4.05", - "netchange": "-0.27", - "pctchange": "-6.25%", - "volume": "1987689", - "marketCap": "562739635.00", + "lastsale": "$4.20", + "netchange": "0.15", + "pctchange": "3.704%", + "volume": "1655810", + "marketCap": "583581844.00", "country": "United States", "ipoyear": "2000", "industry": "Hospital/Nursing Management", @@ -9830,11 +9830,11 @@ { "symbol": "D", "name": "Dominion Energy Inc. Common Stock", - "lastsale": "$59.53", - "netchange": "1.08", - "pctchange": "1.848%", - "volume": "5969403", - "marketCap": "49942002892.00", + "lastsale": "$58.99", + "netchange": "-0.54", + "pctchange": "-0.907%", + "volume": "8600620", + "marketCap": "49488976157.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -9844,11 +9844,11 @@ { "symbol": "DAC", "name": "Danaos Corporation Common Stock", - "lastsale": "$82.01", - "netchange": "1.97", - "pctchange": "2.461%", - "volume": "75713", - "marketCap": "1592527259.00", + "lastsale": "$81.95", + "netchange": "-0.06", + "pctchange": "-0.073%", + "volume": "83659", + "marketCap": "1591362137.00", "country": "Greece", "ipoyear": "2006", "industry": "Marine Transportation", @@ -9858,11 +9858,11 @@ { "symbol": "DAL", "name": "Delta Air Lines Inc. Common Stock", - "lastsale": "$57.22", - "netchange": "-1.24", - "pctchange": "-2.121%", - "volume": "7745284", - "marketCap": "36922991466.00", + "lastsale": "$58.39", + "netchange": "1.17", + "pctchange": "2.045%", + "volume": "9584774", + "marketCap": "37677970494.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -9872,11 +9872,11 @@ { "symbol": "DAN", "name": "Dana Incorporated Common Stock ", - "lastsale": "$7.67", - "netchange": "-0.72", - "pctchange": "-8.582%", - "volume": "4913499", - "marketCap": "1111976060.00", + "lastsale": "$7.91", + "netchange": "0.24", + "pctchange": "3.129%", + "volume": "2566156", + "marketCap": "1146784895.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -9886,11 +9886,11 @@ { "symbol": "DAO", "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$5.12", - "netchange": "0.10", - "pctchange": "1.992%", - "volume": "147819", - "marketCap": "619111168.00", + "lastsale": "$5.23", + "netchange": "0.11", + "pctchange": "2.148%", + "volume": "62361", + "marketCap": "632412385.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -9900,11 +9900,11 @@ { "symbol": "DAR", "name": "Darling Ingredients Inc. Common Stock", - "lastsale": "$39.11", - "netchange": "-0.75", - "pctchange": "-1.882%", - "volume": "1259064", - "marketCap": "6219426528.00", + "lastsale": "$39.40", + "netchange": "0.29", + "pctchange": "0.741%", + "volume": "1584610", + "marketCap": "6265543472.00", "country": "United States", "ipoyear": "1997", "industry": "Packaged Foods", @@ -9914,11 +9914,11 @@ { "symbol": "DAVA", "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)", - "lastsale": "$23.65", - "netchange": "-1.09", - "pctchange": "-4.406%", - "volume": "809835", - "marketCap": "1396093367.00", + "lastsale": "$23.71", + "netchange": "0.06", + "pctchange": "0.254%", + "volume": "411729", + "marketCap": "1399635253.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "EDP Services", @@ -9928,11 +9928,11 @@ { "symbol": "DAY", "name": "Dayforce Inc. Common Stock", - "lastsale": "$70.95", - "netchange": "0.87", - "pctchange": "1.241%", - "volume": "2869466", - "marketCap": "11217195000.00", + "lastsale": "$75.23", + "netchange": "4.28", + "pctchange": "6.032%", + "volume": "2843421", + "marketCap": "11863771000.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -9942,11 +9942,11 @@ { "symbol": "DB", "name": "Deutsche Bank AG Common Stock", - "lastsale": "$16.94", - "netchange": "0.19", - "pctchange": "1.134%", - "volume": "2081745", - "marketCap": "34557600000.00", + "lastsale": "$17.05", + "netchange": "0.11", + "pctchange": "0.649%", + "volume": "1810617", + "marketCap": "34782000000.00", "country": "Germany", "ipoyear": "", "industry": "Major Banks", @@ -9956,11 +9956,11 @@ { "symbol": "DBD", "name": "Diebold Nixdorf Incorporated Common stock", - "lastsale": "$46.28", - "netchange": "-1.27", - "pctchange": "-2.671%", - "volume": "208270", - "marketCap": "1738585395.00", + "lastsale": "$46.54", + "netchange": "0.26", + "pctchange": "0.562%", + "volume": "188501", + "marketCap": "1748352729.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -9970,11 +9970,11 @@ { "symbol": "DBI", "name": "Designer Brands Inc. Class A Common Stock", - "lastsale": "$5.21", - "netchange": "-0.11", - "pctchange": "-2.068%", - "volume": "1419581", - "marketCap": "289152296.00", + "lastsale": "$5.08", + "netchange": "-0.13", + "pctchange": "-2.495%", + "volume": "1453174", + "marketCap": "281937363.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -9984,10 +9984,10 @@ { "symbol": "DBL", "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest", - "lastsale": "$15.38", - "netchange": "0.11", - "pctchange": "0.72%", - "volume": "99841", + "lastsale": "$15.29", + "netchange": "-0.09", + "pctchange": "-0.585%", + "volume": "114197", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -9998,11 +9998,11 @@ { "symbol": "DBRG", "name": "DigitalBridge Group Inc.", - "lastsale": "$15.69", - "netchange": "-0.44", - "pctchange": "-2.728%", - "volume": "2752871", - "marketCap": "2727945349.00", + "lastsale": "$13.41", + "netchange": "-2.28", + "pctchange": "-14.532%", + "volume": "10254342", + "marketCap": "2331532640.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -10012,10 +10012,10 @@ { "symbol": "DBRG^H", "name": "DigitalBridge Group Inc. 7.125% Series H ", - "lastsale": "$25.28", - "netchange": "0.59", - "pctchange": "2.39%", - "volume": "4440", + "lastsale": "$25.01", + "netchange": "-0.27", + "pctchange": "-1.068%", + "volume": "29573", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10026,10 +10026,10 @@ { "symbol": "DBRG^I", "name": "DigitalBridge Group Inc. 7.15% Series I ", - "lastsale": "$25.27", - "netchange": "0.29", - "pctchange": "1.161%", - "volume": "16117", + "lastsale": "$24.90", + "netchange": "-0.37", + "pctchange": "-1.464%", + "volume": "14540", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10040,10 +10040,10 @@ { "symbol": "DBRG^J", "name": "DigitalBridge Group Inc. 7.125% Series J ", - "lastsale": "$24.95", - "netchange": "0.10", - "pctchange": "0.402%", - "volume": "25367", + "lastsale": "$24.66", + "netchange": "-0.29", + "pctchange": "-1.162%", + "volume": "17983", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10054,10 +10054,10 @@ { "symbol": "DCF", "name": "BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc. Common Stock", - "lastsale": "$9.19", + "lastsale": "$9.21", "netchange": "0.02", "pctchange": "0.218%", - "volume": "84458", + "volume": "39347", "marketCap": "0.00", "country": "", "ipoyear": "2017", @@ -10068,11 +10068,11 @@ { "symbol": "DCI", "name": "Donaldson Company Inc. Common Stock", - "lastsale": "$73.16", - "netchange": "-0.53", - "pctchange": "-0.719%", - "volume": "567677", - "marketCap": "8759600509.00", + "lastsale": "$73.84", + "netchange": "0.68", + "pctchange": "0.929%", + "volume": "364985", + "marketCap": "8841018338.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -10082,11 +10082,11 @@ { "symbol": "DCO", "name": "Ducommun Incorporated Common Stock", - "lastsale": "$58.79", - "netchange": "-2.90", - "pctchange": "-4.701%", - "volume": "53067", - "marketCap": "867046325.00", + "lastsale": "$59.23", + "netchange": "0.44", + "pctchange": "0.748%", + "volume": "50529", + "marketCap": "873535531.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -10096,11 +10096,11 @@ { "symbol": "DD", "name": "DuPont de Nemours Inc. Common Stock", - "lastsale": "$82.99", - "netchange": "-0.28", - "pctchange": "-0.336%", - "volume": "1862596", - "marketCap": "34647919428.00", + "lastsale": "$82.50", + "netchange": "-0.49", + "pctchange": "-0.59%", + "volume": "1690444", + "marketCap": "34443346823.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -10110,11 +10110,11 @@ { "symbol": "DDD", "name": "3D Systems Corporation Common Stock", - "lastsale": "$3.00", - "netchange": "-0.02", - "pctchange": "-0.662%", - "volume": "1814800", - "marketCap": "400721328.00", + "lastsale": "$3.39", + "netchange": "0.39", + "pctchange": "13.00%", + "volume": "3314853", + "marketCap": "452815101.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10124,11 +10124,11 @@ { "symbol": "DDL", "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)", - "lastsale": "$4.00", - "netchange": "-0.02", - "pctchange": "-0.498%", - "volume": "918760", - "marketCap": "723360000.00", + "lastsale": "$3.72", + "netchange": "-0.28", + "pctchange": "-7.00%", + "volume": "996993", + "marketCap": "672724800.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -10138,11 +10138,11 @@ { "symbol": "DDS", "name": "Dillard's Inc. Common Stock", - "lastsale": "$371.52", - "netchange": "-5.55", - "pctchange": "-1.472%", - "volume": "115508", - "marketCap": "6010786043.00", + "lastsale": "$370.07", + "netchange": "-1.45", + "pctchange": "-0.39%", + "volume": "128569", + "marketCap": "5987326633.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10152,11 +10152,11 @@ { "symbol": "DDT", "name": "Dillard's Capital Trust I", - "lastsale": "$25.82", - "netchange": "-0.095", - "pctchange": "-0.367%", - "volume": "12367", - "marketCap": "417739275.00", + "lastsale": "$25.7401", + "netchange": "-0.0799", + "pctchange": "-0.309%", + "volume": "10435", + "marketCap": "416446581.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10165,12 +10165,12 @@ }, { "symbol": "DE", - "name": "Deere & Company Common Stock", - "lastsale": "$404.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "746266", - "marketCap": "110723110346.00", + "name": "Deere & Company Common Stock", + "lastsale": "$400.42", + "netchange": "-4.27", + "pctchange": "-1.055%", + "volume": "1522476", + "marketCap": "109554839124.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10180,11 +10180,11 @@ { "symbol": "DEA", "name": "Easterly Government Properties Inc. Common Stock", - "lastsale": "$13.56", - "netchange": "-0.21", - "pctchange": "-1.525%", - "volume": "746931", - "marketCap": "1397149203.00", + "lastsale": "$13.37", + "netchange": "-0.19", + "pctchange": "-1.401%", + "volume": "897027", + "marketCap": "1377572629.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -10194,11 +10194,11 @@ { "symbol": "DEC", "name": "Diversified Energy Company plc Ordinary Shares", - "lastsale": "$12.00", - "netchange": "-0.06", - "pctchange": "-0.498%", - "volume": "193375", - "marketCap": "587438400.00", + "lastsale": "$11.96", + "netchange": "-0.04", + "pctchange": "-0.333%", + "volume": "163187", + "marketCap": "585480272.00", "country": "", "ipoyear": "", "industry": "", @@ -10208,11 +10208,11 @@ { "symbol": "DECK", "name": "Deckers Outdoor Corporation Common Stock", - "lastsale": "$160.89", - "netchange": "-8.63", - "pctchange": "-5.091%", - "volume": "2373835", - "marketCap": "24529792503.00", + "lastsale": "$158.12", + "netchange": "-2.77", + "pctchange": "-1.722%", + "volume": "2025885", + "marketCap": "24107469641.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -10222,11 +10222,11 @@ { "symbol": "DEI", "name": "Douglas Emmett Inc. Common Stock", - "lastsale": "$17.79", - "netchange": "-0.47", - "pctchange": "-2.574%", - "volume": "1329440", - "marketCap": "2978213084.00", + "lastsale": "$17.52", + "netchange": "-0.27", + "pctchange": "-1.518%", + "volume": "1307395", + "marketCap": "2933012548.00", "country": "United States", "ipoyear": "2006", "industry": "Real Estate Investment Trusts", @@ -10236,11 +10236,11 @@ { "symbol": "DELL", "name": "Dell Technologies Inc. Class C Common Stock ", - "lastsale": "$123.63", - "netchange": "-5.77", - "pctchange": "-4.459%", - "volume": "7283921", - "marketCap": "86835824912.00", + "lastsale": "$130.87", + "netchange": "7.24", + "pctchange": "5.856%", + "volume": "13033327", + "marketCap": "91921090400.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -10250,11 +10250,11 @@ { "symbol": "DEO", "name": "Diageo plc Common Stock", - "lastsale": "$124.16", - "netchange": "-3.59", - "pctchange": "-2.81%", - "volume": "589640", - "marketCap": "69066789751.00", + "lastsale": "$124.21", + "netchange": "0.05", + "pctchange": "0.04%", + "volume": "689547", + "marketCap": "69094603374.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -10264,11 +10264,11 @@ { "symbol": "DESP", "name": "Despegar.com Corp. Ordinary Shares", - "lastsale": "$14.44", - "netchange": "-0.06", - "pctchange": "-0.414%", - "volume": "796378", - "marketCap": "1040462778.00", + "lastsale": "$14.56", + "netchange": "0.12", + "pctchange": "0.831%", + "volume": "1091303", + "marketCap": "1049109283.00", "country": "Argentina", "ipoyear": "2017", "industry": "Transportation Services", @@ -10278,11 +10278,11 @@ { "symbol": "DFH", "name": "Dream Finders Homes Inc. Class A Common Stock", - "lastsale": "$29.85", - "netchange": "-1.30", - "pctchange": "-4.173%", - "volume": "357738", - "marketCap": "2797785069.00", + "lastsale": "$30.75", + "netchange": "0.90", + "pctchange": "3.015%", + "volume": "491197", + "marketCap": "2882140397.00", "country": "United States", "ipoyear": "2022", "industry": "Homebuilding", @@ -10292,11 +10292,11 @@ { "symbol": "DFIN", "name": "Donnelley Financial Solutions Inc. Common Stock ", - "lastsale": "$58.34", - "netchange": "-5.54", - "pctchange": "-8.673%", - "volume": "285904", - "marketCap": "1693813165.00", + "lastsale": "$56.46", + "netchange": "-1.88", + "pctchange": "-3.222%", + "volume": "394803", + "marketCap": "1639230224.00", "country": "United States", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -10306,10 +10306,10 @@ { "symbol": "DFP", "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock", - "lastsale": "$20.37", - "netchange": "0.06", - "pctchange": "0.295%", - "volume": "66170", + "lastsale": "$20.27", + "netchange": "-0.10", + "pctchange": "-0.491%", + "volume": "48166", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10320,11 +10320,11 @@ { "symbol": "DFS", "name": "Discover Financial Services Common Stock", - "lastsale": "$148.43", - "netchange": "-6.07", - "pctchange": "-3.929%", - "volume": "3162800", - "marketCap": "37266548682.00", + "lastsale": "$151.30", + "netchange": "2.87", + "pctchange": "1.934%", + "volume": "2202739", + "marketCap": "37987124002.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -10334,11 +10334,11 @@ { "symbol": "DG", "name": "Dollar General Corporation Common Stock", - "lastsale": "$80.04", - "netchange": "1.10", - "pctchange": "1.393%", - "volume": "3508682", - "marketCap": "17602011327.00", + "lastsale": "$81.76", + "netchange": "1.72", + "pctchange": "2.149%", + "volume": "3125716", + "marketCap": "17980265444.00", "country": "United States", "ipoyear": "2009", "industry": "Department/Specialty Retail Stores", @@ -10348,11 +10348,11 @@ { "symbol": "DGX", "name": "Quest Diagnostics Incorporated Common Stock", - "lastsale": "$154.83", - "netchange": "-1.10", - "pctchange": "-0.705%", - "volume": "874205", - "marketCap": "17281378474.00", + "lastsale": "$155.29", + "netchange": "0.46", + "pctchange": "0.297%", + "volume": "1094683", + "marketCap": "17332721457.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -10362,10 +10362,10 @@ { "symbol": "DHF", "name": "BNY Mellon High Yield Strategies Fund Common Stock", - "lastsale": "$2.58", - "netchange": "0.01", - "pctchange": "0.389%", - "volume": "211394", + "lastsale": "$2.57", + "netchange": "-0.01", + "pctchange": "-0.388%", + "volume": "199475", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -10376,11 +10376,11 @@ { "symbol": "DHI", "name": "D.R. Horton Inc. Common Stock", - "lastsale": "$169.00", - "netchange": "-0.29", - "pctchange": "-0.171%", - "volume": "3087558", - "marketCap": "55100776224.00", + "lastsale": "$167.64", + "netchange": "-1.36", + "pctchange": "-0.805%", + "volume": "4348060", + "marketCap": "54657361693.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -10390,11 +10390,11 @@ { "symbol": "DHR", "name": "Danaher Corporation Common Stock", - "lastsale": "$245.66", - "netchange": "3.34", - "pctchange": "1.378%", - "volume": "4948136", - "marketCap": "177434111138.00", + "lastsale": "$247.76", + "netchange": "2.10", + "pctchange": "0.855%", + "volume": "2579055", + "marketCap": "178950888934.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10404,11 +10404,11 @@ { "symbol": "DHT", "name": "DHT Holdings Inc.", - "lastsale": "$10.32", - "netchange": "0.03", - "pctchange": "0.292%", - "volume": "2167292", - "marketCap": "1661515273.00", + "lastsale": "$10.30", + "netchange": "-0.02", + "pctchange": "-0.194%", + "volume": "1040059", + "marketCap": "1658295283.00", "country": "Jersey", "ipoyear": "2005", "industry": "Marine Transportation", @@ -10418,11 +10418,11 @@ { "symbol": "DHX", "name": "DHI Group Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "-0.11", - "pctchange": "-6.286%", - "volume": "114840", - "marketCap": "79382337.00", + "lastsale": "$1.69", + "netchange": "0.05", + "pctchange": "3.049%", + "volume": "47801", + "marketCap": "81802530.00", "country": "United States", "ipoyear": "2007", "industry": "Business Services", @@ -10432,10 +10432,10 @@ { "symbol": "DIAX", "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest", - "lastsale": "$14.65", - "netchange": "-0.09", - "pctchange": "-0.611%", - "volume": "57075", + "lastsale": "$14.68", + "netchange": "0.03", + "pctchange": "0.205%", + "volume": "38669", "marketCap": "0.00", "country": "", "ipoyear": "2014", @@ -10446,11 +10446,11 @@ { "symbol": "DIN", "name": "Dine Brands Global Inc. Common Stock", - "lastsale": "$30.44", - "netchange": "-0.56", - "pctchange": "-1.806%", - "volume": "345101", - "marketCap": "465702017.00", + "lastsale": "$30.66", + "netchange": "0.22", + "pctchange": "0.723%", + "volume": "396811", + "marketCap": "469067800.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10460,11 +10460,11 @@ { "symbol": "DINO", "name": "HF Sinclair Corporation Common Stock", - "lastsale": "$38.61", - "netchange": "-2.21", - "pctchange": "-5.414%", - "volume": "5850954", - "marketCap": "7367433328.00", + "lastsale": "$38.70", + "netchange": "0.09", + "pctchange": "0.233%", + "volume": "3033459", + "marketCap": "7384606832.00", "country": "United States", "ipoyear": "1960", "industry": "Natural Gas Distribution", @@ -10474,11 +10474,11 @@ { "symbol": "DIS", "name": "Walt Disney Company (The) Common Stock", - "lastsale": "$96.20", - "netchange": "1.12", - "pctchange": "1.178%", - "volume": "8142545", - "marketCap": "174467105956.00", + "lastsale": "$95.81", + "netchange": "-0.39", + "pctchange": "-0.405%", + "volume": "7880264", + "marketCap": "173759806878.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10488,11 +10488,11 @@ { "symbol": "DK", "name": "Delek US Holdings Inc. Common Stock", - "lastsale": "$15.67", - "netchange": "-0.35", - "pctchange": "-2.185%", - "volume": "1065288", - "marketCap": "1011320254.00", + "lastsale": "$15.40", + "netchange": "-0.27", + "pctchange": "-1.723%", + "volume": "1073018", + "marketCap": "993894825.00", "country": "United States", "ipoyear": "2017", "industry": "Integrated oil Companies", @@ -10502,11 +10502,11 @@ { "symbol": "DKL", "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests", - "lastsale": "$38.57", - "netchange": "0.02", - "pctchange": "0.052%", - "volume": "183657", - "marketCap": "1821659210.00", + "lastsale": "$38.97", + "netchange": "0.40", + "pctchange": "1.037%", + "volume": "131029", + "marketCap": "1840551190.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -10516,11 +10516,11 @@ { "symbol": "DKS", "name": "Dick's Sporting Goods Inc Common Stock", - "lastsale": "$195.75", - "netchange": "-5.13", - "pctchange": "-2.554%", - "volume": "834245", - "marketCap": "15936540527.00", + "lastsale": "$193.70", + "netchange": "-2.05", + "pctchange": "-1.047%", + "volume": "1261746", + "marketCap": "15769644445.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -10530,11 +10530,11 @@ { "symbol": "DLB", "name": "Dolby Laboratories Common Stock", - "lastsale": "$72.90", - "netchange": "-0.50", - "pctchange": "-0.681%", - "volume": "190181", - "marketCap": "6950841717.00", + "lastsale": "$73.65", + "netchange": "0.75", + "pctchange": "1.029%", + "volume": "198660", + "marketCap": "7022352434.00", "country": "United States", "ipoyear": "2005", "industry": "Multi-Sector Companies", @@ -10544,11 +10544,11 @@ { "symbol": "DLNG", "name": "Dynagas LNG Partners LP Common Units", - "lastsale": "$3.77", - "netchange": "-0.01", - "pctchange": "-0.265%", - "volume": "13147", - "marketCap": "138878404.00", + "lastsale": "$3.81", + "netchange": "0.04", + "pctchange": "1.061%", + "volume": "7693", + "marketCap": "140351915.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -10558,10 +10558,10 @@ { "symbol": "DLNG^A", "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units", - "lastsale": "$25.65", - "netchange": "-0.02", - "pctchange": "-0.078%", - "volume": "6190", + "lastsale": "$25.7499", + "netchange": "0.0999", + "pctchange": "0.389%", + "volume": "5280", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10572,10 +10572,10 @@ { "symbol": "DLNG^B", "name": "Dynagas LNG Partners LP 8.75% Series B Fixed to Floating Rate Cumulative Redeemable Perpetual Preferred Units liquidation preference $25.00 per Uni", - "lastsale": "$26.485", - "netchange": "0.035", - "pctchange": "0.132%", - "volume": "12222", + "lastsale": "$26.3872", + "netchange": "-0.0978", + "pctchange": "-0.369%", + "volume": "1304", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10586,11 +10586,11 @@ { "symbol": "DLR", "name": "Digital Realty Trust Inc. Common Stock", - "lastsale": "$178.23", - "netchange": "-3.94", - "pctchange": "-2.163%", - "volume": "2014149", - "marketCap": "58354470729.00", + "lastsale": "$176.00", + "netchange": "-2.23", + "pctchange": "-1.251%", + "volume": "1517176", + "marketCap": "57624344096.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -10600,10 +10600,10 @@ { "symbol": "DLR^J", "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$23.72", - "netchange": "-0.16", - "pctchange": "-0.67%", - "volume": "52817", + "lastsale": "$23.46", + "netchange": "-0.26", + "pctchange": "-1.096%", + "volume": "36620", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10614,10 +10614,10 @@ { "symbol": "DLR^K", "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$25.08", - "netchange": "0.05", - "pctchange": "0.20%", - "volume": "10637", + "lastsale": "$24.91", + "netchange": "-0.17", + "pctchange": "-0.678%", + "volume": "7493", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10628,10 +10628,10 @@ { "symbol": "DLR^L", "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock", - "lastsale": "$23.48", - "netchange": "-0.03", - "pctchange": "-0.128%", - "volume": "26057", + "lastsale": "$23.23", + "netchange": "-0.25", + "pctchange": "-1.065%", + "volume": "54756", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10642,11 +10642,11 @@ { "symbol": "DLX", "name": "Deluxe Corporation Common Stock", - "lastsale": "$18.76", - "netchange": "-0.60", - "pctchange": "-3.099%", - "volume": "171951", - "marketCap": "829400949.00", + "lastsale": "$18.87", + "netchange": "0.11", + "pctchange": "0.586%", + "volume": "183719", + "marketCap": "834264174.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -10656,11 +10656,11 @@ { "symbol": "DLY", "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$15.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "189809", - "marketCap": "756584393.00", + "lastsale": "$16.15", + "netchange": "0.37", + "pctchange": "2.345%", + "volume": "468421", + "marketCap": "774324331.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -10670,11 +10670,11 @@ { "symbol": "DM", "name": "Desktop Metal Inc. Class A Common Stock", - "lastsale": "$4.91", + "lastsale": "$4.92", "netchange": "0.01", "pctchange": "0.204%", - "volume": "253166", - "marketCap": "163177005.00", + "volume": "166890", + "marketCap": "163509342.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -10684,10 +10684,10 @@ { "symbol": "DMA", "name": "Destra Multi-Alternative Fund Common Stock", - "lastsale": "$8.69", - "netchange": "0.03", - "pctchange": "0.346%", - "volume": "380", + "lastsale": "$8.70", + "netchange": "0.01", + "pctchange": "0.115%", + "volume": "1261", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -10698,10 +10698,10 @@ { "symbol": "DMB", "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock", - "lastsale": "$10.73", - "netchange": "0.06", - "pctchange": "0.562%", - "volume": "43352", + "lastsale": "$10.67", + "netchange": "-0.06", + "pctchange": "-0.559%", + "volume": "53001", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10712,10 +10712,10 @@ { "symbol": "DMO", "name": "Western Asset Mortgage Opportunity Fund Inc. Common Stock", - "lastsale": "$11.97", - "netchange": "0.06", - "pctchange": "0.504%", - "volume": "28641", + "lastsale": "$12.01", + "netchange": "0.04", + "pctchange": "0.334%", + "volume": "73725", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -10726,11 +10726,11 @@ { "symbol": "DNA", "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock", - "lastsale": "$7.62", - "netchange": "-0.22", - "pctchange": "-2.806%", - "volume": "629903", - "marketCap": "423484434.00", + "lastsale": "$7.75", + "netchange": "0.13", + "pctchange": "1.706%", + "volume": "434388", + "marketCap": "430709234.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10740,11 +10740,11 @@ { "symbol": "DNB", "name": "Dun & Bradstreet Holdings Inc. Common Stock", - "lastsale": "$11.89", - "netchange": "1.05", - "pctchange": "9.686%", - "volume": "10909662", - "marketCap": "5252837145.00", + "lastsale": "$11.91", + "netchange": "0.02", + "pctchange": "0.168%", + "volume": "2644644", + "marketCap": "5261672868.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10754,11 +10754,11 @@ { "symbol": "DNMR", "name": "Danimer Scientific Inc. Common Stock", - "lastsale": "$0.327", - "netchange": "-0.0031", - "pctchange": "-0.939%", - "volume": "542301", - "marketCap": "39295626.00", + "lastsale": "$0.333", + "netchange": "0.006", + "pctchange": "1.835%", + "volume": "715291", + "marketCap": "40016646.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -10768,11 +10768,11 @@ { "symbol": "DNOW", "name": "DNOW Inc. Common Stock", - "lastsale": "$11.83", - "netchange": "0.19", - "pctchange": "1.632%", - "volume": "902849", - "marketCap": "1259540041.00", + "lastsale": "$11.66", + "netchange": "-0.17", + "pctchange": "-1.437%", + "volume": "758457", + "marketCap": "1241440142.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -10782,10 +10782,10 @@ { "symbol": "DNP", "name": "DNP Select Income Fund Inc. Common Stock", - "lastsale": "$9.54", - "netchange": "-0.03", - "pctchange": "-0.313%", - "volume": "535536", + "lastsale": "$9.31", + "netchange": "-0.23", + "pctchange": "-2.411%", + "volume": "584829", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -10796,11 +10796,11 @@ { "symbol": "DOC", "name": "Healthpeak Properties Inc. Common Stock", - "lastsale": "$22.45", - "netchange": "-0.27", - "pctchange": "-1.188%", - "volume": "8922018", - "marketCap": "15702494879.00", + "lastsale": "$21.98", + "netchange": "-0.47", + "pctchange": "-2.094%", + "volume": "5994839", + "marketCap": "15373756678.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -10810,11 +10810,11 @@ { "symbol": "DOCN", "name": "DigitalOcean Holdings Inc. Common Stock", - "lastsale": "$39.58", - "netchange": "-1.37", - "pctchange": "-3.346%", - "volume": "893134", - "marketCap": "3643827655.00", + "lastsale": "$40.83", + "netchange": "1.25", + "pctchange": "3.158%", + "volume": "1459011", + "marketCap": "3758905587.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -10824,11 +10824,11 @@ { "symbol": "DOCS", "name": "Doximity Inc. Class A Common Stock", - "lastsale": "$41.74", - "netchange": "-0.25", - "pctchange": "-0.595%", - "volume": "1033438", - "marketCap": "7749473444.00", + "lastsale": "$42.35", + "netchange": "0.61", + "pctchange": "1.461%", + "volume": "904567", + "marketCap": "7862726410.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -10838,11 +10838,11 @@ { "symbol": "DOLE", "name": "Dole plc Ordinary Shares", - "lastsale": "$16.15", - "netchange": "0.12", - "pctchange": "0.749%", - "volume": "430792", - "marketCap": "1533106241.00", + "lastsale": "$16.10", + "netchange": "-0.05", + "pctchange": "-0.31%", + "volume": "606956", + "marketCap": "1528359782.00", "country": "Ireland", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -10852,11 +10852,11 @@ { "symbol": "DOUG", "name": "Douglas Elliman Inc. Common Stock", - "lastsale": "$2.01", - "netchange": "-0.09", - "pctchange": "-4.286%", - "volume": "868592", - "marketCap": "184583558.00", + "lastsale": "$2.02", + "netchange": "0.01", + "pctchange": "0.498%", + "volume": "616907", + "marketCap": "185501884.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -10866,11 +10866,11 @@ { "symbol": "DOV", "name": "Dover Corporation Common Stock", - "lastsale": "$189.33", - "netchange": "-3.66", - "pctchange": "-1.896%", - "volume": "881631", - "marketCap": "25974554923.00", + "lastsale": "$189.11", + "netchange": "-0.22", + "pctchange": "-0.116%", + "volume": "606411", + "marketCap": "25944372690.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10880,11 +10880,11 @@ { "symbol": "DOW", "name": "Dow Inc. Common Stock ", - "lastsale": "$49.38", - "netchange": "0.04", - "pctchange": "0.081%", - "volume": "4834016", - "marketCap": "34570527652.00", + "lastsale": "$48.97", + "netchange": "-0.41", + "pctchange": "-0.83%", + "volume": "4972757", + "marketCap": "34283490059.00", "country": "United States", "ipoyear": "2019", "industry": "Major Chemicals", @@ -10894,10 +10894,10 @@ { "symbol": "DPG", "name": "Duff & Phelps Utility and Infrastructure Fund Inc.", - "lastsale": "$11.46", - "netchange": "0.09", - "pctchange": "0.792%", - "volume": "72673", + "lastsale": "$11.24", + "netchange": "-0.22", + "pctchange": "-1.92%", + "volume": "108518", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -10908,11 +10908,11 @@ { "symbol": "DPZ", "name": "Domino's Pizza Inc Common Stock", - "lastsale": "$413.73", - "netchange": "3.71", - "pctchange": "0.905%", - "volume": "610675", - "marketCap": "14286915258.00", + "lastsale": "$425.83", + "netchange": "12.10", + "pctchange": "2.925%", + "volume": "672658", + "marketCap": "14704752192.00", "country": "United States", "ipoyear": "2004", "industry": "Food Distributors", @@ -10922,11 +10922,11 @@ { "symbol": "DQ", "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares", - "lastsale": "$22.58", - "netchange": "0.32", - "pctchange": "1.438%", - "volume": "1712724", - "marketCap": "1490448244.00", + "lastsale": "$23.47", + "netchange": "0.89", + "pctchange": "3.942%", + "volume": "1391724", + "marketCap": "1549194875.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -10936,11 +10936,11 @@ { "symbol": "DRD", "name": "DRDGOLD Limited American Depositary Shares", - "lastsale": "$12.09", - "netchange": "-0.16", - "pctchange": "-1.306%", - "volume": "284910", - "marketCap": "1045287750.00", + "lastsale": "$11.99", + "netchange": "-0.10", + "pctchange": "-0.827%", + "volume": "223309", + "marketCap": "1036641863.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -10950,11 +10950,11 @@ { "symbol": "DRH", "name": "Diamondrock Hospitality Company Common Stock", - "lastsale": "$8.57", - "netchange": "-0.32", - "pctchange": "-3.60%", - "volume": "1584832", - "marketCap": "1776197718.00", + "lastsale": "$8.60", + "netchange": "0.03", + "pctchange": "0.35%", + "volume": "1455756", + "marketCap": "1782415446.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -10964,10 +10964,10 @@ { "symbol": "DRH^A", "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2908", + "lastsale": "$25.87", + "netchange": "-0.08", + "pctchange": "-0.308%", + "volume": "930", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10978,11 +10978,11 @@ { "symbol": "DRI", "name": "Darden Restaurants Inc. Common Stock", - "lastsale": "$160.02", - "netchange": "-0.19", - "pctchange": "-0.119%", - "volume": "1112913", - "marketCap": "18802426170.00", + "lastsale": "$159.65", + "netchange": "-0.37", + "pctchange": "-0.231%", + "volume": "747657", + "marketCap": "18758950993.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10992,11 +10992,11 @@ { "symbol": "DSL", "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests", - "lastsale": "$12.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "407702", - "marketCap": "1280060191.00", + "lastsale": "$12.71", + "netchange": "0.16", + "pctchange": "1.275%", + "volume": "992750", + "marketCap": "1296379684.00", "country": "United States", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -11006,10 +11006,10 @@ { "symbol": "DSM", "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock", - "lastsale": "$6.02", - "netchange": "-0.02", - "pctchange": "-0.331%", - "volume": "68492", + "lastsale": "$6.01", + "netchange": "-0.01", + "pctchange": "-0.166%", + "volume": "96659", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -11020,10 +11020,10 @@ { "symbol": "DSU", "name": "Blackrock Debt Strategies Fund Inc. Common Stock", - "lastsale": "$10.80", - "netchange": "-0.06", - "pctchange": "-0.552%", - "volume": "161470", + "lastsale": "$10.93", + "netchange": "0.13", + "pctchange": "1.204%", + "volume": "131733", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -11034,11 +11034,11 @@ { "symbol": "DSX", "name": "Diana Shipping inc. common stock", - "lastsale": "$2.30", - "netchange": "0.12", - "pctchange": "5.505%", - "volume": "564484", - "marketCap": "275914709.00", + "lastsale": "$2.21", + "netchange": "-0.09", + "pctchange": "-3.913%", + "volume": "465086", + "marketCap": "265118047.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -11048,10 +11048,10 @@ { "symbol": "DSX^B", "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)", - "lastsale": "$26.60", - "netchange": "0.01", - "pctchange": "0.038%", - "volume": "431", + "lastsale": "$26.56", + "netchange": "-0.04", + "pctchange": "-0.15%", + "volume": "642", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -11062,11 +11062,11 @@ { "symbol": "DT", "name": "Dynatrace Inc. Common Stock", - "lastsale": "$53.80", - "netchange": "-1.26", - "pctchange": "-2.288%", - "volume": "2106902", - "marketCap": "16027311811.00", + "lastsale": "$54.07", + "netchange": "0.27", + "pctchange": "0.502%", + "volume": "2180180", + "marketCap": "16107746276.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -11076,11 +11076,11 @@ { "symbol": "DTB", "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080", - "lastsale": "$20.25", - "netchange": "-0.13", - "pctchange": "-0.638%", - "volume": "38885", - "marketCap": "4193786867.00", + "lastsale": "$19.95", + "netchange": "-0.30", + "pctchange": "-1.481%", + "volume": "6512", + "marketCap": "4131656691.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -11090,11 +11090,11 @@ { "symbol": "DTC", "name": "Solo Brands Inc. Class A Common Stock", - "lastsale": "$1.25", - "netchange": "-0.05", - "pctchange": "-3.846%", - "volume": "132726", - "marketCap": "114537548.00", + "lastsale": "$1.23", + "netchange": "-0.02", + "pctchange": "-1.60%", + "volume": "363448", + "marketCap": "112704947.00", "country": "United States", "ipoyear": "2021", "industry": "Recreational Games/Products/Toys", @@ -11104,11 +11104,11 @@ { "symbol": "DTE", "name": "DTE Energy Company Common Stock", - "lastsale": "$124.22", - "netchange": "0.08", - "pctchange": "0.064%", - "volume": "900616", - "marketCap": "25726034793.00", + "lastsale": "$121.29", + "netchange": "-2.93", + "pctchange": "-2.359%", + "volume": "992509", + "marketCap": "25119230076.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -11118,11 +11118,11 @@ { "symbol": "DTF", "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock", - "lastsale": "$11.19", - "netchange": "-0.0144", - "pctchange": "-0.129%", - "volume": "1276", - "marketCap": "78660855.00", + "lastsale": "$11.2201", + "netchange": "0.0301", + "pctchange": "0.269%", + "volume": "4189", + "marketCap": "78872445.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Managers", @@ -11132,11 +11132,11 @@ { "symbol": "DTG", "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures", - "lastsale": "$20.47", - "netchange": "-0.33", - "pctchange": "-1.587%", - "volume": "54808", - "marketCap": "4239348995.00", + "lastsale": "$20.18", + "netchange": "-0.29", + "pctchange": "-1.417%", + "volume": "7834", + "marketCap": "4179289825.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -11146,11 +11146,11 @@ { "symbol": "DTM", "name": "DT Midstream Inc. Common Stock ", - "lastsale": "$90.15", - "netchange": "-0.78", - "pctchange": "-0.858%", - "volume": "685371", - "marketCap": "8758626382.00", + "lastsale": "$88.96", + "netchange": "-1.19", + "pctchange": "-1.32%", + "volume": "776014", + "marketCap": "8643010570.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -11160,11 +11160,11 @@ { "symbol": "DTW", "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077", - "lastsale": "$23.53", - "netchange": "-0.39", - "pctchange": "-1.63%", - "volume": "231223", - "marketCap": "4873076789.00", + "lastsale": "$23.37", + "netchange": "-0.16", + "pctchange": "-0.68%", + "volume": "52699", + "marketCap": "4839940695.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -11174,11 +11174,11 @@ { "symbol": "DUK", "name": "Duke Energy Corporation (Holding Company) Common Stock", - "lastsale": "$115.27", - "netchange": "1.27", - "pctchange": "1.114%", - "volume": "3835210", - "marketCap": "89011690651.00", + "lastsale": "$112.68", + "netchange": "-2.59", + "pctchange": "-2.247%", + "volume": "3712388", + "marketCap": "87011688232.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11188,10 +11188,10 @@ { "symbol": "DUK^A", "name": "Duke Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$25.16", - "netchange": "-0.08", - "pctchange": "-0.317%", - "volume": "75657", + "lastsale": "$25.11", + "netchange": "-0.05", + "pctchange": "-0.199%", + "volume": "40399", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11202,11 +11202,11 @@ { "symbol": "DUKB", "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078", - "lastsale": "$24.97", - "netchange": "-0.17", - "pctchange": "-0.676%", - "volume": "63578", - "marketCap": "19281876599.00", + "lastsale": "$24.82", + "netchange": "-0.15", + "pctchange": "-0.601%", + "volume": "19113", + "marketCap": "19166046343.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -11216,11 +11216,11 @@ { "symbol": "DV", "name": "DoubleVerify Holdings Inc. Common Stock", - "lastsale": "$17.05", - "netchange": "-0.06", - "pctchange": "-0.351%", - "volume": "2834761", - "marketCap": "2899264028.00", + "lastsale": "$17.17", + "netchange": "0.12", + "pctchange": "0.704%", + "volume": "1719713", + "marketCap": "2919669405.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -11230,11 +11230,11 @@ { "symbol": "DVA", "name": "DaVita Inc. Common Stock", - "lastsale": "$139.81", - "netchange": "-1.41", - "pctchange": "-0.998%", - "volume": "1176771", - "marketCap": "11464420000.00", + "lastsale": "$141.59", + "netchange": "1.78", + "pctchange": "1.273%", + "volume": "1064257", + "marketCap": "11610380000.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -11244,11 +11244,11 @@ { "symbol": "DVN", "name": "Devon Energy Corporation Common Stock", - "lastsale": "$38.68", - "netchange": "0.33", - "pctchange": "0.86%", - "volume": "7028414", - "marketCap": "24221416000.00", + "lastsale": "$38.32", + "netchange": "-0.36", + "pctchange": "-0.931%", + "volume": "6910325", + "marketCap": "23995984000.00", "country": "United States", "ipoyear": "1985", "industry": "Oil & Gas Production", @@ -11258,11 +11258,11 @@ { "symbol": "DX", "name": "Dynex Capital Inc. Common Stock", - "lastsale": "$12.21", - "netchange": "-0.18", - "pctchange": "-1.453%", - "volume": "2422015", - "marketCap": "968296028.00", + "lastsale": "$12.13", + "netchange": "-0.08", + "pctchange": "-0.655%", + "volume": "2681362", + "marketCap": "961951746.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11272,10 +11272,10 @@ { "symbol": "DX^C", "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.47", - "netchange": "0.1169", - "pctchange": "0.461%", - "volume": "8816", + "lastsale": "$25.49", + "netchange": "0.02", + "pctchange": "0.079%", + "volume": "12358", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11286,11 +11286,11 @@ { "symbol": "DXC", "name": "DXC Technology Company Common Stock ", - "lastsale": "$19.86", - "netchange": "-0.92", - "pctchange": "-4.427%", - "volume": "1002162", - "marketCap": "3590950748.00", + "lastsale": "$20.02", + "netchange": "0.16", + "pctchange": "0.806%", + "volume": "994069", + "marketCap": "3619880865.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -11300,10 +11300,10 @@ { "symbol": "DXYZ", "name": "Destiny Tech100 Inc. Common Stock", - "lastsale": "$10.79", - "netchange": "-0.57", - "pctchange": "-5.018%", - "volume": "201916", + "lastsale": "$11.18", + "netchange": "0.39", + "pctchange": "3.614%", + "volume": "174624", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -11314,11 +11314,11 @@ { "symbol": "DY", "name": "Dycom Industries Inc. Common Stock", - "lastsale": "$174.33", - "netchange": "1.48", - "pctchange": "0.856%", - "volume": "370229", - "marketCap": "5073725249.00", + "lastsale": "$175.20", + "netchange": "0.87", + "pctchange": "0.499%", + "volume": "327154", + "marketCap": "5099045854.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -11328,11 +11328,11 @@ { "symbol": "E", "name": "ENI S.p.A. Common Stock", - "lastsale": "$30.43", - "netchange": "0.16", - "pctchange": "0.529%", - "volume": "422812", - "marketCap": "51364895057.00", + "lastsale": "$30.30", + "netchange": "-0.13", + "pctchange": "-0.427%", + "volume": "164428", + "marketCap": "51145459094.00", "country": "Italy", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11342,11 +11342,11 @@ { "symbol": "EAF", "name": "GrafTech International Ltd. Common Stock", - "lastsale": "$1.70", - "netchange": "-0.13", - "pctchange": "-7.104%", - "volume": "1401937", - "marketCap": "437184116.00", + "lastsale": "$1.87", + "netchange": "0.17", + "pctchange": "10.00%", + "volume": "1726589", + "marketCap": "480902527.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -11356,11 +11356,11 @@ { "symbol": "EAI", "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066", - "lastsale": "$22.48", - "netchange": "-0.37", - "pctchange": "-1.619%", - "volume": "51558", - "marketCap": "4806917418.00", + "lastsale": "$22.32", + "netchange": "-0.16", + "pctchange": "-0.712%", + "volume": "11868", + "marketCap": "4772704483.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11370,11 +11370,11 @@ { "symbol": "EARN", "name": "Ellington Credit Company Common Shares of Beneficial Interest", - "lastsale": "$6.54", - "netchange": "-0.11", - "pctchange": "-1.654%", - "volume": "458504", - "marketCap": "165638521.00", + "lastsale": "$6.44", + "netchange": "-0.10", + "pctchange": "-1.529%", + "volume": "543655", + "marketCap": "163105822.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -11384,11 +11384,11 @@ { "symbol": "EAT", "name": "Brinker International Inc. Common Stock", - "lastsale": "$102.71", - "netchange": "-1.54", - "pctchange": "-1.477%", - "volume": "2317663", - "marketCap": "4617650149.00", + "lastsale": "$104.92", + "netchange": "2.21", + "pctchange": "2.152%", + "volume": "1846239", + "marketCap": "4661395098.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -11398,11 +11398,11 @@ { "symbol": "EB", "name": "Eventbrite Inc. Class A Common Stock", - "lastsale": "$3.20", - "netchange": "0.04", - "pctchange": "1.266%", - "volume": "1308363", - "marketCap": "307523648.00", + "lastsale": "$3.35", + "netchange": "0.15", + "pctchange": "4.688%", + "volume": "1622635", + "marketCap": "321938819.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -11412,11 +11412,11 @@ { "symbol": "EBF", "name": "Ennis Inc. Common Stock", - "lastsale": "$20.36", - "netchange": "-0.07", - "pctchange": "-0.343%", - "volume": "125384", - "marketCap": "529438467.00", + "lastsale": "$20.24", + "netchange": "-0.12", + "pctchange": "-0.589%", + "volume": "154126", + "marketCap": "526318005.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -11426,11 +11426,11 @@ { "symbol": "EBR", "name": "Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)", - "lastsale": "$6.58", - "netchange": "-0.06", - "pctchange": "-0.904%", - "volume": "857102", - "marketCap": "14777457976.00", + "lastsale": "$6.29", + "netchange": "-0.29", + "pctchange": "-4.407%", + "volume": "2039993", + "marketCap": "14126171834.00", "country": "Brazil", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11440,11 +11440,11 @@ { "symbol": "EBS", "name": "Emergent BioSolutions Inc. Common Stock", - "lastsale": "$9.06", - "netchange": "-0.54", - "pctchange": "-5.625%", - "volume": "1160534", - "marketCap": "479334013.00", + "lastsale": "$9.12", + "netchange": "0.06", + "pctchange": "0.662%", + "volume": "1024049", + "marketCap": "482508411.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11454,11 +11454,11 @@ { "symbol": "EC", "name": "Ecopetrol S.A. American Depositary Shares", - "lastsale": "$7.70", - "netchange": "-0.11", - "pctchange": "-1.408%", - "volume": "3136224", - "marketCap": "15829927460.00", + "lastsale": "$7.60", + "netchange": "-0.10", + "pctchange": "-1.299%", + "volume": "2472848", + "marketCap": "15624343986.00", "country": "Colombia", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11468,11 +11468,11 @@ { "symbol": "ECAT", "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$17.16", - "netchange": "-0.18", - "pctchange": "-1.038%", - "volume": "333297", - "marketCap": "1855596600.00", + "lastsale": "$17.21", + "netchange": "0.05", + "pctchange": "0.291%", + "volume": "383937", + "marketCap": "1861003350.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11482,11 +11482,11 @@ { "symbol": "ECC ", "name": "Eagle Point Credit Company Inc. Common Stock", - "lastsale": "$9.57", - "netchange": "0.02", - "pctchange": "0.209%", - "volume": "727985", - "marketCap": "580540355.00", + "lastsale": "$9.69", + "netchange": "0.12", + "pctchange": "1.254%", + "volume": "890167", + "marketCap": "587819858.00", "country": "United States", "ipoyear": "2014", "industry": "Trusts Except Educational Religious and Charitable", @@ -11496,10 +11496,10 @@ { "symbol": "ECC^D", "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock", - "lastsale": "$19.93", - "netchange": "0.01", - "pctchange": "0.05%", - "volume": "63023", + "lastsale": "$19.89", + "netchange": "-0.04", + "pctchange": "-0.201%", + "volume": "29461", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11510,11 +11510,11 @@ { "symbol": "ECCC", "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031", - "lastsale": "$23.15", - "netchange": "0.03", - "pctchange": "0.13%", - "volume": "651", - "marketCap": "1404337431.00", + "lastsale": "$23.3899", + "netchange": "0.2399", + "pctchange": "1.036%", + "volume": "2332", + "marketCap": "1418890370.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -11524,11 +11524,11 @@ { "symbol": "ECCF", "name": "Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029", - "lastsale": "$24.88", - "netchange": "-0.0987", - "pctchange": "-0.395%", - "volume": "10763", - "marketCap": "27086179961.00", + "lastsale": "$24.90", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "8678", + "marketCap": "27107953417.00", "country": "United States", "ipoyear": "", "industry": "", @@ -11538,11 +11538,11 @@ { "symbol": "ECCV", "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029", - "lastsale": "$22.96", - "netchange": "0.04", - "pctchange": "0.175%", - "volume": "6949", - "marketCap": "1392811551.00", + "lastsale": "$22.98", + "netchange": "0.02", + "pctchange": "0.087%", + "volume": "849", + "marketCap": "1394024802.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11553,9 +11553,9 @@ "symbol": "ECCW", "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031", "lastsale": "$24.62", - "netchange": "-0.04", - "pctchange": "-0.162%", - "volume": "813", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1616", "marketCap": "1493511341.00", "country": "United States", "ipoyear": "2021", @@ -11567,9 +11567,9 @@ "symbol": "ECCX", "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028", "lastsale": "$24.77", - "netchange": "0.07", - "pctchange": "0.283%", - "volume": "848", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "119", "marketCap": "1502610719.00", "country": "United States", "ipoyear": "2022", @@ -11577,14 +11577,28 @@ "sector": "Finance", "url": "/market-activity/stocks/eccx" }, + { + "symbol": "ECG", + "name": "Everus Construction Group Inc.", + "lastsale": "$52.49", + "netchange": "0.99", + "pctchange": "1.922%", + "volume": "2334942", + "marketCap": "2675523377.00", + "country": "", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/ecg" + }, { "symbol": "ECL", "name": "Ecolab Inc. Common Stock", - "lastsale": "$245.73", - "netchange": "-6.87", - "pctchange": "-2.72%", - "volume": "1987220", - "marketCap": "69919428380.00", + "lastsale": "$244.57", + "netchange": "-1.16", + "pctchange": "-0.472%", + "volume": "1399786", + "marketCap": "69589364745.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -11594,10 +11608,10 @@ { "symbol": "ECO", "name": "Okeanis Eco Tankers Corp. Common Stock", - "lastsale": "$26.51", + "lastsale": "$26.18", "netchange": "-0.33", - "pctchange": "-1.23%", - "volume": "189844", + "pctchange": "-1.245%", + "volume": "117032", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -11608,11 +11622,11 @@ { "symbol": "ECVT", "name": "Ecovyst Inc. Common Stock", - "lastsale": "$6.66", - "netchange": "0.29", - "pctchange": "4.553%", - "volume": "2391439", - "marketCap": "775665105.00", + "lastsale": "$7.62", + "netchange": "0.96", + "pctchange": "14.414%", + "volume": "3431076", + "marketCap": "887472688.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -11622,11 +11636,11 @@ { "symbol": "ED", "name": "Consolidated Edison Inc. Common Stock", - "lastsale": "$101.68", - "netchange": "-1.04", - "pctchange": "-1.012%", - "volume": "3732300", - "marketCap": "35196247296.00", + "lastsale": "$100.00", + "netchange": "-1.68", + "pctchange": "-1.652%", + "volume": "2832691", + "marketCap": "34614720000.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11636,10 +11650,10 @@ { "symbol": "EDD", "name": "Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "-0.07", - "pctchange": "-1.483%", - "volume": "181996", + "lastsale": "$4.71", + "netchange": "0.06", + "pctchange": "1.29%", + "volume": "282032", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -11650,10 +11664,10 @@ { "symbol": "EDF", "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest", - "lastsale": "$5.15", - "netchange": "0.01", - "pctchange": "0.195%", - "volume": "47816", + "lastsale": "$5.13", + "netchange": "-0.02", + "pctchange": "-0.388%", + "volume": "60786", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -11664,11 +11678,11 @@ { "symbol": "EDN", "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares", - "lastsale": "$29.10", - "netchange": "1.30", - "pctchange": "4.676%", - "volume": "250612", - "marketCap": "1318892171.00", + "lastsale": "$31.12", + "netchange": "2.02", + "pctchange": "6.942%", + "volume": "620183", + "marketCap": "1410444136.00", "country": "Argentina", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -11679,9 +11693,9 @@ "symbol": "EDR", "name": "Endeavor Group Holdings Inc. Class A Common Stock", "lastsale": "$29.49", - "netchange": "0.08", - "pctchange": "0.272%", - "volume": "3056863", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "977889", "marketCap": "20182103474.00", "country": "United States", "ipoyear": "2021", @@ -11692,11 +11706,11 @@ { "symbol": "EDU", "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)", - "lastsale": "$62.60", - "netchange": "-0.39", - "pctchange": "-0.619%", - "volume": "1166658", - "marketCap": "10236904946.00", + "lastsale": "$62.69", + "netchange": "0.09", + "pctchange": "0.144%", + "volume": "935558", + "marketCap": "10251622541.00", "country": "China", "ipoyear": "2006", "industry": "Other Consumer Services", @@ -11706,11 +11720,11 @@ { "symbol": "EE", "name": "Excelerate Energy Inc. Class A Common Stock", - "lastsale": "$23.88", - "netchange": "0.23", - "pctchange": "0.973%", - "volume": "255923", - "marketCap": "2556895766.00", + "lastsale": "$24.28", + "netchange": "0.40", + "pctchange": "1.675%", + "volume": "337835", + "marketCap": "2599724840.00", "country": "United States", "ipoyear": "2022", "industry": "Oil/Gas Transmission", @@ -11720,10 +11734,10 @@ { "symbol": "EEA", "name": "The European Equity Fund Inc. Common Stock", - "lastsale": "$8.83", - "netchange": "-0.01", - "pctchange": "-0.113%", - "volume": "875", + "lastsale": "$8.84", + "netchange": "0.01", + "pctchange": "0.113%", + "volume": "1493", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -11734,11 +11748,11 @@ { "symbol": "EEX", "name": "Emerald Holding Inc. Common Stock", - "lastsale": "$3.94", - "netchange": "-0.17", - "pctchange": "-4.136%", - "volume": "169327", - "marketCap": "803472384.00", + "lastsale": "$4.08", + "netchange": "0.14", + "pctchange": "3.553%", + "volume": "142098", + "marketCap": "828176703.00", "country": "United States", "ipoyear": "2017", "industry": "Business Services", @@ -11748,11 +11762,11 @@ { "symbol": "EFC", "name": "Ellington Financial Inc. Common Stock ", - "lastsale": "$12.09", - "netchange": "-0.36", - "pctchange": "-2.892%", - "volume": "818123", - "marketCap": "1050984268.00", + "lastsale": "$11.95", + "netchange": "-0.14", + "pctchange": "-1.158%", + "volume": "1077778", + "marketCap": "1038814062.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -11762,10 +11776,10 @@ { "symbol": "EFC^A", "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.07", - "netchange": "-0.02", - "pctchange": "-0.08%", - "volume": "4548", + "lastsale": "$25.10", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "2439", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11776,10 +11790,10 @@ { "symbol": "EFC^B", "name": "Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$22.80", - "netchange": "0.03", - "pctchange": "0.132%", - "volume": "10853", + "lastsale": "$22.40", + "netchange": "-0.40", + "pctchange": "-1.754%", + "volume": "20548", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11790,10 +11804,10 @@ { "symbol": "EFC^C", "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$25.69", - "netchange": "0.2125", - "pctchange": "0.834%", - "volume": "1834", + "lastsale": "$25.59", + "netchange": "-0.10", + "pctchange": "-0.389%", + "volume": "367", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11805,9 +11819,9 @@ "symbol": "EFC^D", "name": "Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock", "lastsale": "$23.19", - "netchange": "0.60", - "pctchange": "2.656%", - "volume": "2644", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "137", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11819,9 +11833,9 @@ "symbol": "EFC^E", "name": "Ellington Financial Inc. 8.250% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", "lastsale": "$25.41", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "1641", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1228", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11832,10 +11846,10 @@ { "symbol": "EFR", "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest", - "lastsale": "$12.77", - "netchange": "0.03", - "pctchange": "0.235%", - "volume": "55126", + "lastsale": "$12.82", + "netchange": "0.05", + "pctchange": "0.392%", + "volume": "62822", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -11846,11 +11860,11 @@ { "symbol": "EFT", "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest", - "lastsale": "$13.11", - "netchange": "0.10", - "pctchange": "0.769%", - "volume": "86298", - "marketCap": "381375341.00", + "lastsale": "$13.12", + "netchange": "0.01", + "pctchange": "0.076%", + "volume": "147319", + "marketCap": "381666245.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -11860,11 +11874,11 @@ { "symbol": "EFX", "name": "Equifax Inc. Common Stock", - "lastsale": "$265.02", - "netchange": "-4.30", - "pctchange": "-1.597%", - "volume": "855022", - "marketCap": "32849763015.00", + "lastsale": "$264.39", + "netchange": "-0.63", + "pctchange": "-0.238%", + "volume": "844150", + "marketCap": "32771673246.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11874,11 +11888,11 @@ { "symbol": "EFXT", "name": "Enerflex Ltd Common Shares", - "lastsale": "$6.61", - "netchange": "0.17", - "pctchange": "2.64%", - "volume": "121003", - "marketCap": "819936201.00", + "lastsale": "$6.68", + "netchange": "0.07", + "pctchange": "1.059%", + "volume": "175515", + "marketCap": "828619337.00", "country": "Canada", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -11888,11 +11902,11 @@ { "symbol": "EG", "name": "Everest Group Ltd. Common Stock", - "lastsale": "$355.61", - "netchange": "-24.39", - "pctchange": "-6.418%", - "volume": "1032434", - "marketCap": "15388506049.00", + "lastsale": "$350.97", + "netchange": "-4.64", + "pctchange": "-1.305%", + "volume": "552538", + "marketCap": "15187716791.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -11916,11 +11930,11 @@ { "symbol": "EGY", "name": "VAALCO Energy Inc. Common Stock", - "lastsale": "$5.34", - "netchange": "-0.01", - "pctchange": "-0.187%", - "volume": "599926", - "marketCap": "553988490.00", + "lastsale": "$5.24", + "netchange": "-0.10", + "pctchange": "-1.873%", + "volume": "637353", + "marketCap": "543614174.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11930,11 +11944,11 @@ { "symbol": "EHAB", "name": "Enhabit Inc. Common Stock", - "lastsale": "$6.89", - "netchange": "-0.09", - "pctchange": "-1.289%", - "volume": "340044", - "marketCap": "346451992.00", + "lastsale": "$7.25", + "netchange": "0.36", + "pctchange": "5.225%", + "volume": "286080", + "marketCap": "364553983.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -11944,11 +11958,11 @@ { "symbol": "EHC", "name": "Encompass Health Corporation Common Stock", - "lastsale": "$99.46", - "netchange": "-1.88", - "pctchange": "-1.855%", - "volume": "863294", - "marketCap": "10008192935.00", + "lastsale": "$98.91", + "netchange": "-0.55", + "pctchange": "-0.553%", + "volume": "771681", + "marketCap": "9952849016.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -11958,10 +11972,10 @@ { "symbol": "EHI", "name": "Western Asset Global High Income Fund Inc Common Stock", - "lastsale": "$6.68", - "netchange": "0.028", - "pctchange": "0.421%", - "volume": "118362", + "lastsale": "$6.71", + "netchange": "0.03", + "pctchange": "0.449%", + "volume": "109522", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -11972,11 +11986,11 @@ { "symbol": "EIC", "name": "Eagle Point Income Company Inc. Common Stock", - "lastsale": "$15.87", - "netchange": "0.13", - "pctchange": "0.826%", - "volume": "122722", - "marketCap": "141371674.00", + "lastsale": "$15.94", + "netchange": "0.07", + "pctchange": "0.441%", + "volume": "148239", + "marketCap": "141995242.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -11986,11 +12000,11 @@ { "symbol": "EICA", "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026", - "lastsale": "$23.80", - "netchange": "-0.0601", - "pctchange": "-0.252%", - "volume": "1345", - "marketCap": "212012970.00", + "lastsale": "$24.00", + "netchange": "0.20", + "pctchange": "0.84%", + "volume": "831", + "marketCap": "213794592.00", "country": "", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -12000,10 +12014,10 @@ { "symbol": "EICB", "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028", - "lastsale": "$24.96", - "netchange": "0.0265", - "pctchange": "0.106%", - "volume": "4538", + "lastsale": "$24.89", + "netchange": "-0.07", + "pctchange": "-0.28%", + "volume": "2327", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -12014,10 +12028,10 @@ { "symbol": "EICC", "name": "Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029", - "lastsale": "$25.03", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "12312", + "lastsale": "$25.025", + "netchange": "-0.005", + "pctchange": "-0.02%", + "volume": "7557", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -12028,11 +12042,11 @@ { "symbol": "EIG", "name": "Employers Holdings Inc Common Stock", - "lastsale": "$48.72", - "netchange": "0.78", - "pctchange": "1.627%", - "volume": "135667", - "marketCap": "1210038421.00", + "lastsale": "$47.81", + "netchange": "-0.91", + "pctchange": "-1.868%", + "volume": "88127", + "marketCap": "1187437129.00", "country": "United States", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -12042,10 +12056,10 @@ { "symbol": "EIIA", "name": "Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029", - "lastsale": "$24.82", - "netchange": "-0.07", - "pctchange": "-0.281%", - "volume": "24083", + "lastsale": "$24.80", + "netchange": "-0.02", + "pctchange": "-0.081%", + "volume": "9398", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -12056,11 +12070,11 @@ { "symbol": "EIX", "name": "Edison International Common Stock", - "lastsale": "$82.40", - "netchange": "-0.84", - "pctchange": "-1.009%", - "volume": "3176352", - "marketCap": "31901182166.00", + "lastsale": "$81.13", + "netchange": "-1.27", + "pctchange": "-1.541%", + "volume": "2142563", + "marketCap": "31409501324.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12070,11 +12084,11 @@ { "symbol": "EL", "name": "Estee Lauder Companies Inc. (The) Common Stock", - "lastsale": "$68.94", - "netchange": "-18.21", - "pctchange": "-20.895%", - "volume": "27589606", - "marketCap": "24730100545.00", + "lastsale": "$66.58", + "netchange": "-2.36", + "pctchange": "-3.423%", + "volume": "11483570", + "marketCap": "23883523271.00", "country": "United States", "ipoyear": "1995", "industry": "Package Goods/Cosmetics", @@ -12084,11 +12098,11 @@ { "symbol": "ELAN", "name": "Elanco Animal Health Incorporated Common Stock", - "lastsale": "$12.64", - "netchange": "-0.14", - "pctchange": "-1.095%", - "volume": "8818831", - "marketCap": "6248268822.00", + "lastsale": "$12.60", + "netchange": "-0.04", + "pctchange": "-0.316%", + "volume": "3804471", + "marketCap": "6228495819.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12098,11 +12112,11 @@ { "symbol": "ELC", "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066", - "lastsale": "$22.43", - "netchange": "-0.25", - "pctchange": "-1.102%", - "volume": "37827", - "marketCap": "4782918291.00", + "lastsale": "$22.31", + "netchange": "-0.12", + "pctchange": "-0.535%", + "volume": "14901", + "marketCap": "4757329785.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12112,11 +12126,11 @@ { "symbol": "ELF", "name": "e.l.f. Beauty Inc. Common Stock", - "lastsale": "$105.25", - "netchange": "-3.97", - "pctchange": "-3.635%", - "volume": "2031611", - "marketCap": "5934860997.00", + "lastsale": "$103.12", + "netchange": "-2.13", + "pctchange": "-2.024%", + "volume": "2454618", + "marketCap": "5814754071.00", "country": "United States", "ipoyear": "2016", "industry": "Package Goods/Cosmetics", @@ -12126,11 +12140,11 @@ { "symbol": "ELME", "name": "Elme Communities Common Stock", - "lastsale": "$16.87", - "netchange": "-0.33", - "pctchange": "-1.919%", - "volume": "598932", - "marketCap": "1484738316.00", + "lastsale": "$16.48", + "netchange": "-0.39", + "pctchange": "-2.312%", + "volume": "476047", + "marketCap": "1450414194.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -12140,11 +12154,11 @@ { "symbol": "ELP", "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing one Unit consisting one Common Share and four non-voting Class B Preferred Shares)", - "lastsale": "$6.71", - "netchange": "-0.11", - "pctchange": "-1.613%", - "volume": "147904", - "marketCap": "2181332596.00", + "lastsale": "$6.46", + "netchange": "-0.25", + "pctchange": "-3.726%", + "volume": "134197", + "marketCap": "2100060890.00", "country": "Brazil", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -12154,11 +12168,11 @@ { "symbol": "ELPC", "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)", - "lastsale": "$5.97", - "netchange": "-0.05", - "pctchange": "-0.831%", - "volume": "6632", - "marketCap": "1940768345.00", + "lastsale": "$5.67", + "netchange": "-0.30", + "pctchange": "-5.025%", + "volume": "5503", + "marketCap": "1843242298.00", "country": "Brazil", "ipoyear": "2023", "industry": "Electric Utilities: Central", @@ -12168,11 +12182,11 @@ { "symbol": "ELS", "name": "Equity Lifestyle Properties Inc. Common Stock", - "lastsale": "$70.12", - "netchange": "0.02", - "pctchange": "0.029%", - "volume": "1820925", - "marketCap": "13078676940.00", + "lastsale": "$69.32", + "netchange": "-0.80", + "pctchange": "-1.141%", + "volume": "1087722", + "marketCap": "13243532416.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12182,11 +12196,11 @@ { "symbol": "ELV", "name": "Elevance Health Inc. Common Stock", - "lastsale": "$405.76", - "netchange": "-5.00", - "pctchange": "-1.217%", - "volume": "1878844", - "marketCap": "94105001414.00", + "lastsale": "$414.01", + "netchange": "8.25", + "pctchange": "2.033%", + "volume": "2410133", + "marketCap": "96018364638.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -12196,10 +12210,10 @@ { "symbol": "EMD", "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock", - "lastsale": "$9.80", - "netchange": "0.07", - "pctchange": "0.719%", - "volume": "196040", + "lastsale": "$9.73", + "netchange": "-0.07", + "pctchange": "-0.714%", + "volume": "229079", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -12210,11 +12224,11 @@ { "symbol": "EME", "name": "EMCOR Group Inc. Common Stock", - "lastsale": "$446.07", - "netchange": "14.30", - "pctchange": "3.312%", - "volume": "548204", - "marketCap": "20812450806.00", + "lastsale": "$453.21", + "netchange": "7.14", + "pctchange": "1.601%", + "volume": "523314", + "marketCap": "21145584392.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -12224,10 +12238,10 @@ { "symbol": "EMF", "name": "Templeton Emerging Markets Fund Common Stock", - "lastsale": "$12.94", - "netchange": "-0.09", - "pctchange": "-0.691%", - "volume": "22441", + "lastsale": "$13.02", + "netchange": "0.08", + "pctchange": "0.618%", + "volume": "19607", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -12238,11 +12252,11 @@ { "symbol": "EMN", "name": "Eastman Chemical Company Common Stock", - "lastsale": "$105.09", - "netchange": "0.10", - "pctchange": "0.095%", - "volume": "1318183", - "marketCap": "12280859646.00", + "lastsale": "$101.08", + "netchange": "-4.01", + "pctchange": "-3.816%", + "volume": "1789390", + "marketCap": "11812249434.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -12252,10 +12266,10 @@ { "symbol": "EMO", "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock", - "lastsale": "$42.52", - "netchange": "-0.50", - "pctchange": "-1.162%", - "volume": "52367", + "lastsale": "$42.72", + "netchange": "0.20", + "pctchange": "0.47%", + "volume": "51566", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -12266,11 +12280,11 @@ { "symbol": "EMP", "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066", - "lastsale": "$22.71", - "netchange": "-0.05", - "pctchange": "-0.22%", - "volume": "19437", - "marketCap": "4856098513.00", + "lastsale": "$22.47", + "netchange": "-0.24", + "pctchange": "-1.057%", + "volume": "9060", + "marketCap": "4804779110.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12280,11 +12294,11 @@ { "symbol": "EMR", "name": "Emerson Electric Company Common Stock", - "lastsale": "$108.27", - "netchange": "-0.75", - "pctchange": "-0.688%", - "volume": "3097529", - "marketCap": "62006229000.00", + "lastsale": "$108.46", + "netchange": "0.19", + "pctchange": "0.175%", + "volume": "1853610", + "marketCap": "62115042000.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -12294,11 +12308,11 @@ { "symbol": "ENB", "name": "Enbridge Inc Common Stock", - "lastsale": "$40.40", - "netchange": "-0.19", - "pctchange": "-0.468%", - "volume": "6128461", - "marketCap": "85894066462.00", + "lastsale": "$40.42", + "netchange": "0.02", + "pctchange": "0.05%", + "volume": "4898700", + "marketCap": "85936588277.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12308,11 +12322,11 @@ { "symbol": "ENFN", "name": "Enfusion Inc. Class A Common Stock", - "lastsale": "$8.91", - "netchange": "-0.10", - "pctchange": "-1.11%", - "volume": "256637", - "marketCap": "1144128636.00", + "lastsale": "$9.05", + "netchange": "0.14", + "pctchange": "1.571%", + "volume": "284864", + "marketCap": "1162105966.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -12322,11 +12336,11 @@ { "symbol": "ENIC", "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)", - "lastsale": "$2.74", - "netchange": "0.02", - "pctchange": "0.735%", - "volume": "162504", - "marketCap": "3790327335.00", + "lastsale": "$2.73", + "netchange": "-0.01", + "pctchange": "-0.365%", + "volume": "217361", + "marketCap": "3776494023.00", "country": "Chile", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12336,11 +12350,11 @@ { "symbol": "ENJ", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052", - "lastsale": "$23.2385", - "netchange": "-0.0015", - "pctchange": "-0.006%", - "volume": "1243", - "marketCap": "4969108115.00", + "lastsale": "$23.2077", + "netchange": "-0.0308", + "pctchange": "-0.133%", + "volume": "1050", + "marketCap": "4962522125.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -12350,11 +12364,11 @@ { "symbol": "ENLC", "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests", - "lastsale": "$14.84", - "netchange": "-0.06", - "pctchange": "-0.403%", - "volume": "1796084", - "marketCap": "6847910001.00", + "lastsale": "$14.71", + "netchange": "-0.13", + "pctchange": "-0.876%", + "volume": "1379266", + "marketCap": "6787921571.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12364,11 +12378,11 @@ { "symbol": "ENO", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066", - "lastsale": "$24.12", - "netchange": "-0.34", - "pctchange": "-1.39%", - "volume": "24239", - "marketCap": "5157600006.00", + "lastsale": "$24.0001", + "netchange": "-0.1199", + "pctchange": "-0.497%", + "volume": "6347", + "marketCap": "5131961687.00", "country": "United States", "ipoyear": "2016", "industry": "Power Generation", @@ -12378,11 +12392,11 @@ { "symbol": "ENOV", "name": "Enovis Corporation Common Stock", - "lastsale": "$41.27", - "netchange": "-0.79", - "pctchange": "-1.878%", - "volume": "792541", - "marketCap": "2304950135.00", + "lastsale": "$42.43", + "netchange": "1.16", + "pctchange": "2.811%", + "volume": "813577", + "marketCap": "2369736715.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -12392,11 +12406,11 @@ { "symbol": "ENR", "name": "Energizer Holdings Inc. Common Stock", - "lastsale": "$32.07", - "netchange": "-0.42", - "pctchange": "-1.293%", - "volume": "504040", - "marketCap": "2302501216.00", + "lastsale": "$32.38", + "netchange": "0.31", + "pctchange": "0.967%", + "volume": "460649", + "marketCap": "2324758009.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -12406,11 +12420,11 @@ { "symbol": "ENS", "name": "EnerSys Common Stock", - "lastsale": "$96.86", - "netchange": "-1.19", - "pctchange": "-1.214%", - "volume": "252785", - "marketCap": "3898106582.00", + "lastsale": "$97.40", + "netchange": "0.54", + "pctchange": "0.558%", + "volume": "162522", + "marketCap": "3919838747.00", "country": "United States", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -12420,11 +12434,11 @@ { "symbol": "ENV", "name": "Envestnet Inc Common Stock", - "lastsale": "$62.78", - "netchange": "0.02", - "pctchange": "0.032%", - "volume": "529313", - "marketCap": "3467734223.00", + "lastsale": "$62.82", + "netchange": "0.04", + "pctchange": "0.064%", + "volume": "360559", + "marketCap": "3469943675.00", "country": "United States", "ipoyear": "2010", "industry": "Business Services", @@ -12434,11 +12448,11 @@ { "symbol": "ENVA", "name": "Enova International Inc. Common Stock", - "lastsale": "$86.91", - "netchange": "-1.21", - "pctchange": "-1.373%", - "volume": "215861", - "marketCap": "2277573194.00", + "lastsale": "$87.57", + "netchange": "0.66", + "pctchange": "0.759%", + "volume": "197852", + "marketCap": "2294869228.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -12448,11 +12462,11 @@ { "symbol": "ENZ", "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)", - "lastsale": "$1.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "66868", - "marketCap": "60080685.00", + "lastsale": "$1.13", + "netchange": "-0.02", + "pctchange": "-1.739%", + "volume": "45873", + "marketCap": "59035804.00", "country": "United States", "ipoyear": "1988", "industry": "Medical Specialities", @@ -12462,10 +12476,10 @@ { "symbol": "EOD", "name": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$4.81", - "netchange": "-0.07", - "pctchange": "-1.434%", - "volume": "102992", + "lastsale": "$4.85", + "netchange": "0.04", + "pctchange": "0.832%", + "volume": "126998", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -12476,11 +12490,11 @@ { "symbol": "EOG", "name": "EOG Resources Inc. Common Stock", - "lastsale": "$121.96", - "netchange": "1.44", - "pctchange": "1.195%", - "volume": "2999207", - "marketCap": "69346403679.00", + "lastsale": "$120.84", + "netchange": "-1.12", + "pctchange": "-0.918%", + "volume": "2256116", + "marketCap": "68709572160.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12490,10 +12504,10 @@ { "symbol": "EOI", "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest", - "lastsale": "$20.18", - "netchange": "-0.26", - "pctchange": "-1.272%", - "volume": "109889", + "lastsale": "$20.21", + "netchange": "0.03", + "pctchange": "0.149%", + "volume": "98025", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -12504,10 +12518,10 @@ { "symbol": "EOS", "name": "Eaton Vance Enhance Equity Income Fund II Common Stock", - "lastsale": "$22.11", - "netchange": "-0.24", - "pctchange": "-1.074%", - "volume": "100526", + "lastsale": "$22.17", + "netchange": "0.06", + "pctchange": "0.271%", + "volume": "66530", "marketCap": "0.00", "country": "", "ipoyear": "2005", @@ -12518,11 +12532,11 @@ { "symbol": "EOT", "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST", - "lastsale": "$17.60", - "netchange": "-0.05", - "pctchange": "-0.283%", - "volume": "50900", - "marketCap": "274998610.00", + "lastsale": "$17.56", + "netchange": "-0.04", + "pctchange": "-0.227%", + "volume": "18104", + "marketCap": "274373613.00", "country": "United States", "ipoyear": "2009", "industry": "Investment Bankers/Brokers/Service", @@ -12532,10 +12546,10 @@ { "symbol": "EP^C", "name": "El Paso Corporation Preferred Stock", - "lastsale": "$47.80", - "netchange": "-0.365", - "pctchange": "-0.758%", - "volume": "16890", + "lastsale": "$47.9307", + "netchange": "0.1307", + "pctchange": "0.273%", + "volume": "1869", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12546,11 +12560,11 @@ { "symbol": "EPAC", "name": "Enerpac Tool Group Corp. Common Stock", - "lastsale": "$44.12", - "netchange": "0.21", - "pctchange": "0.478%", - "volume": "449361", - "marketCap": "2391050178.00", + "lastsale": "$44.26", + "netchange": "0.14", + "pctchange": "0.317%", + "volume": "310554", + "marketCap": "2398637372.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12560,11 +12574,11 @@ { "symbol": "EPAM", "name": "EPAM Systems Inc. Common Stock", - "lastsale": "$188.65", - "netchange": "-0.46", - "pctchange": "-0.243%", - "volume": "844402", - "marketCap": "10740857551.00", + "lastsale": "$189.22", + "netchange": "0.57", + "pctchange": "0.302%", + "volume": "568920", + "marketCap": "10773310711.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -12574,11 +12588,11 @@ { "symbol": "EPC", "name": "Edgewell Personal Care Company Common Stock", - "lastsale": "$34.95", - "netchange": "-1.04", - "pctchange": "-2.89%", - "volume": "400356", - "marketCap": "1723362342.00", + "lastsale": "$35.07", + "netchange": "0.12", + "pctchange": "0.343%", + "volume": "338021", + "marketCap": "1729279466.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -12588,11 +12602,11 @@ { "symbol": "EPD", "name": "Enterprise Products Partners L.P. Common Stock", - "lastsale": "$28.66", - "netchange": "-0.60", - "pctchange": "-2.051%", - "volume": "5489130", - "marketCap": "62200845002.00", + "lastsale": "$28.82", + "netchange": "0.16", + "pctchange": "0.558%", + "volume": "4453279", + "marketCap": "62548093265.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12602,11 +12616,11 @@ { "symbol": "EPR", "name": "EPR Properties Common Stock", - "lastsale": "$45.37", - "netchange": "-2.17", - "pctchange": "-4.565%", - "volume": "715725", - "marketCap": "3435480462.00", + "lastsale": "$44.84", + "netchange": "-0.53", + "pctchange": "-1.168%", + "volume": "474002", + "marketCap": "3395348114.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -12616,10 +12630,10 @@ { "symbol": "EPR^C", "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares", - "lastsale": "$21.26", - "netchange": "-0.4501", - "pctchange": "-2.073%", - "volume": "22340", + "lastsale": "$20.88", + "netchange": "-0.38", + "pctchange": "-1.787%", + "volume": "4907", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12630,10 +12644,10 @@ { "symbol": "EPR^E", "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E", - "lastsale": "$29.95", - "netchange": "0.07", - "pctchange": "0.234%", - "volume": "3376", + "lastsale": "$29.525", + "netchange": "-0.425", + "pctchange": "-1.419%", + "volume": "4407", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12644,10 +12658,10 @@ { "symbol": "EPR^G", "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares", - "lastsale": "$21.91", - "netchange": "-0.135", - "pctchange": "-0.612%", - "volume": "3522", + "lastsale": "$21.15", + "netchange": "-0.76", + "pctchange": "-3.469%", + "volume": "2824", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12658,11 +12672,11 @@ { "symbol": "EPRT", "name": "Essential Properties Realty Trust Inc. Common Stock", - "lastsale": "$31.69", - "netchange": "-0.57", - "pctchange": "-1.767%", - "volume": "906129", - "marketCap": "5556265883.00", + "lastsale": "$31.64", + "netchange": "-0.05", + "pctchange": "-0.158%", + "volume": "1421298", + "marketCap": "5547499291.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -12672,11 +12686,11 @@ { "symbol": "EQBK", "name": "Equity Bancshares Inc. Class A Common Stock", - "lastsale": "$42.49", - "netchange": "-0.83", - "pctchange": "-1.916%", - "volume": "39335", - "marketCap": "648529077.00", + "lastsale": "$42.39", + "netchange": "-0.10", + "pctchange": "-0.235%", + "volume": "23594", + "marketCap": "647002767.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12686,11 +12700,11 @@ { "symbol": "EQC", "name": "Equity Commonwealth Common Shares of Beneficial Interest", - "lastsale": "$19.79", - "netchange": "-0.12", - "pctchange": "-0.603%", - "volume": "1683310", - "marketCap": "2124140473.00", + "lastsale": "$19.85", + "netchange": "0.06", + "pctchange": "0.303%", + "volume": "1637140", + "marketCap": "2130580515.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12700,10 +12714,10 @@ { "symbol": "EQC^D", "name": "Equity Commonwealth 6.50% Pfd Conv Shs Ser D", - "lastsale": "$24.98", - "netchange": "-0.3901", - "pctchange": "-1.538%", - "volume": "16449", + "lastsale": "$25.025", + "netchange": "0.045", + "pctchange": "0.18%", + "volume": "5787", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12714,11 +12728,11 @@ { "symbol": "EQH", "name": "Equitable Holdings Inc. Common Stock", - "lastsale": "$45.34", - "netchange": "-0.85", - "pctchange": "-1.84%", - "volume": "1736328", - "marketCap": "14497869206.00", + "lastsale": "$45.13", + "netchange": "-0.21", + "pctchange": "-0.463%", + "volume": "2434440", + "marketCap": "14430719834.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -12728,10 +12742,10 @@ { "symbol": "EQH^A", "name": "Equitable Holdings Inc. Depositary Shares", - "lastsale": "$22.99", - "netchange": "0.20", - "pctchange": "0.878%", - "volume": "83595", + "lastsale": "$22.72", + "netchange": "-0.27", + "pctchange": "-1.174%", + "volume": "31222", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12742,10 +12756,10 @@ { "symbol": "EQH^C", "name": "Equitable Holdings Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series C", - "lastsale": "$19.06", - "netchange": "0.14", - "pctchange": "0.74%", - "volume": "16571", + "lastsale": "$18.83", + "netchange": "-0.23", + "pctchange": "-1.207%", + "volume": "14619", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12756,11 +12770,11 @@ { "symbol": "EQNR", "name": "Equinor ASA", - "lastsale": "$23.48", - "netchange": "-1.10", - "pctchange": "-4.475%", - "volume": "9340469", - "marketCap": "69142334221.00", + "lastsale": "$23.28", + "netchange": "-0.20", + "pctchange": "-0.852%", + "volume": "6564483", + "marketCap": "68553387592.00", "country": "Norway", "ipoyear": "", "industry": "Integrated oil Companies", @@ -12770,11 +12784,11 @@ { "symbol": "EQR", "name": "Equity Residential Common Shares of Beneficial Interest", - "lastsale": "$70.37", - "netchange": "-3.58", - "pctchange": "-4.841%", - "volume": "4134492", - "marketCap": "26679792087.00", + "lastsale": "$69.12", + "netchange": "-1.25", + "pctchange": "-1.776%", + "volume": "2350479", + "marketCap": "26205872233.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12784,11 +12798,11 @@ { "symbol": "EQS", "name": "Equus Total Return Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "0.10", - "pctchange": "7.692%", - "volume": "23312", - "marketCap": "19020642.00", + "lastsale": "$1.35", + "netchange": "-0.05", + "pctchange": "-3.571%", + "volume": "768", + "marketCap": "18341334.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -12798,11 +12812,11 @@ { "symbol": "EQT", "name": "EQT Corporation Common Stock", - "lastsale": "$36.54", - "netchange": "-2.03", - "pctchange": "-5.263%", - "volume": "6555033", - "marketCap": "21705856200.00", + "lastsale": "$35.62", + "netchange": "-0.92", + "pctchange": "-2.518%", + "volume": "7274238", + "marketCap": "21253884080.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12812,10 +12826,10 @@ { "symbol": "EQV", "name": "EQV Ventures Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$9.9203", - "netchange": "0.0003", - "pctchange": "0.003%", - "volume": "2393", + "lastsale": "$9.92", + "netchange": "-0.0003", + "pctchange": "-0.003%", + "volume": "138137", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -12826,11 +12840,11 @@ { "symbol": "ERJ", "name": "Embraer S.A. Common Stock", - "lastsale": "$33.52", - "netchange": "-0.67", - "pctchange": "-1.96%", - "volume": "710672", - "marketCap": "6156222931.00", + "lastsale": "$33.21", + "netchange": "-0.31", + "pctchange": "-0.925%", + "volume": "1195795", + "marketCap": "6099288888.00", "country": "Brazil", "ipoyear": "2000", "industry": "Aerospace", @@ -12840,11 +12854,11 @@ { "symbol": "ERO", "name": "Ero Copper Corp. Common Shares", - "lastsale": "$18.34", - "netchange": "-0.64", - "pctchange": "-3.372%", - "volume": "284201", - "marketCap": "1893286104.00", + "lastsale": "$18.46", + "netchange": "0.12", + "pctchange": "0.654%", + "volume": "344109", + "marketCap": "1905674018.00", "country": "Canada", "ipoyear": "2021", "industry": "Metal Mining", @@ -12854,11 +12868,11 @@ { "symbol": "ES", "name": "Eversource Energy (D/B/A) Common Stock", - "lastsale": "$65.85", - "netchange": "0.36", - "pctchange": "0.55%", - "volume": "3621744", - "marketCap": "23533784668.00", + "lastsale": "$63.67", + "netchange": "-2.18", + "pctchange": "-3.311%", + "volume": "2303866", + "marketCap": "22754685950.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12868,11 +12882,11 @@ { "symbol": "ESAB", "name": "ESAB Corporation Common Stock", - "lastsale": "$123.04", - "netchange": "-2.39", - "pctchange": "-1.905%", - "volume": "402407", - "marketCap": "7437538530.00", + "lastsale": "$123.45", + "netchange": "0.41", + "pctchange": "0.333%", + "volume": "301698", + "marketCap": "7462322266.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -12882,11 +12896,11 @@ { "symbol": "ESE", "name": "ESCO Technologies Inc. Common Stock", - "lastsale": "$125.54", - "netchange": "-3.99", - "pctchange": "-3.08%", - "volume": "100462", - "marketCap": "3232995464.00", + "lastsale": "$127.99", + "netchange": "2.45", + "pctchange": "1.952%", + "volume": "94663", + "marketCap": "3296089609.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -12896,11 +12910,11 @@ { "symbol": "ESI", "name": "Element Solutions Inc. Common Stock", - "lastsale": "$27.10", - "netchange": "-0.51", - "pctchange": "-1.847%", - "volume": "1200708", - "marketCap": "6562607354.00", + "lastsale": "$27.20", + "netchange": "0.10", + "pctchange": "0.369%", + "volume": "1329851", + "marketCap": "6586823618.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -12910,11 +12924,11 @@ { "symbol": "ESNT", "name": "Essent Group Ltd. Common Shares", - "lastsale": "$60.01", - "netchange": "-0.99", - "pctchange": "-1.623%", - "volume": "548719", - "marketCap": "6376000450.00", + "lastsale": "$53.77", + "netchange": "-6.24", + "pctchange": "-10.398%", + "volume": "1943684", + "marketCap": "5713006902.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -12924,11 +12938,11 @@ { "symbol": "ESRT", "name": "Empire State Realty Trust Inc. Class A Common Stock", - "lastsale": "$10.60", - "netchange": "-0.18", - "pctchange": "-1.67%", - "volume": "1136592", - "marketCap": "1764995983.00", + "lastsale": "$10.49", + "netchange": "-0.11", + "pctchange": "-1.038%", + "volume": "817823", + "marketCap": "1746679987.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -12938,11 +12952,11 @@ { "symbol": "ESS", "name": "Essex Property Trust Inc. Common Stock", - "lastsale": "$283.86", - "netchange": "-10.16", - "pctchange": "-3.456%", - "volume": "594187", - "marketCap": "18228892526.00", + "lastsale": "$276.97", + "netchange": "-6.89", + "pctchange": "-2.427%", + "volume": "485418", + "marketCap": "17800165320.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -12952,11 +12966,11 @@ { "symbol": "ESTC", "name": "Elastic N.V. Ordinary Shares", - "lastsale": "$80.23", - "netchange": "-0.75", - "pctchange": "-0.926%", - "volume": "596578", - "marketCap": "8243271385.00", + "lastsale": "$80.84", + "netchange": "0.61", + "pctchange": "0.76%", + "volume": "635050", + "marketCap": "8305946139.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -12966,11 +12980,11 @@ { "symbol": "ET", "name": "Energy Transfer LP Common Units ", - "lastsale": "$16.48", - "netchange": "0.01", - "pctchange": "0.061%", - "volume": "10716911", - "marketCap": "56398413963.00", + "lastsale": "$16.43", + "netchange": "-0.05", + "pctchange": "-0.303%", + "volume": "12777571", + "marketCap": "56227302271.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12980,10 +12994,10 @@ { "symbol": "ET^I", "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units", - "lastsale": "$11.88", - "netchange": "-0.07", - "pctchange": "-0.586%", - "volume": "25374", + "lastsale": "$11.86", + "netchange": "-0.02", + "pctchange": "-0.168%", + "volume": "97671", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12994,11 +13008,11 @@ { "symbol": "ETB", "name": "Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.33", - "netchange": "-0.13", - "pctchange": "-0.899%", - "volume": "52301", - "marketCap": "420892133.00", + "lastsale": "$14.34", + "netchange": "0.01", + "pctchange": "0.07%", + "volume": "24756", + "marketCap": "421185847.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -13008,11 +13022,11 @@ { "symbol": "ETD", "name": "Ethan Allen Interiors Inc. Common Stock", - "lastsale": "$27.67", - "netchange": "-1.73", - "pctchange": "-5.884%", - "volume": "334612", - "marketCap": "703464759.00", + "lastsale": "$27.95", + "netchange": "0.28", + "pctchange": "1.012%", + "volume": "247186", + "marketCap": "710767382.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -13022,10 +13036,10 @@ { "symbol": "ETG", "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$18.58", - "netchange": "-0.42", - "pctchange": "-2.211%", - "volume": "204483", + "lastsale": "$18.64", + "netchange": "0.06", + "pctchange": "0.323%", + "volume": "129508", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13036,10 +13050,10 @@ { "symbol": "ETI^", "name": "Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value", - "lastsale": "$24.2806", - "netchange": "-0.0994", - "pctchange": "-0.408%", - "volume": "268", + "lastsale": "$24.2475", + "netchange": "-0.0331", + "pctchange": "-0.136%", + "volume": "5313", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13050,10 +13064,10 @@ { "symbol": "ETJ", "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.19", - "netchange": "-0.05", - "pctchange": "-0.541%", - "volume": "333240", + "lastsale": "$9.17", + "netchange": "-0.02", + "pctchange": "-0.218%", + "volume": "180236", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13064,11 +13078,11 @@ { "symbol": "ETN", "name": "Eaton Corporation PLC Ordinary Shares", - "lastsale": "$331.58", - "netchange": "-11.23", - "pctchange": "-3.276%", - "volume": "3870081", - "marketCap": "132001998000.00", + "lastsale": "$335.00", + "netchange": "3.42", + "pctchange": "1.031%", + "volume": "2369129", + "marketCap": "133363500000.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13078,11 +13092,11 @@ { "symbol": "ETO", "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock", - "lastsale": "$25.40", - "netchange": "-0.43", - "pctchange": "-1.665%", - "volume": "39668", - "marketCap": "416258705.00", + "lastsale": "$25.37", + "netchange": "-0.03", + "pctchange": "-0.118%", + "volume": "13502", + "marketCap": "415767061.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -13092,11 +13106,11 @@ { "symbol": "ETR", "name": "Entergy Corporation Common Stock", - "lastsale": "$154.78", - "netchange": "20.38", - "pctchange": "15.164%", - "volume": "6016615", - "marketCap": "33096738344.00", + "lastsale": "$144.79", + "netchange": "-9.99", + "pctchange": "-6.454%", + "volume": "3871491", + "marketCap": "30960568192.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13106,11 +13120,11 @@ { "symbol": "ETV", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$13.77", - "netchange": "-0.18", - "pctchange": "-1.29%", - "volume": "253993", - "marketCap": "1504625166.00", + "lastsale": "$13.76", + "netchange": "-0.01", + "pctchange": "-0.073%", + "volume": "123889", + "marketCap": "1503532482.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -13120,11 +13134,11 @@ { "symbol": "ETW", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest", - "lastsale": "$8.41", - "netchange": "-0.11", - "pctchange": "-1.291%", - "volume": "280185", - "marketCap": "921717380.00", + "lastsale": "$8.45", + "netchange": "0.04", + "pctchange": "0.476%", + "volume": "153866", + "marketCap": "926101292.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -13134,11 +13148,11 @@ { "symbol": "ETWO", "name": "E2open Parent Holdings Inc.Class A Common Stock", - "lastsale": "$2.93", - "netchange": "-0.07", - "pctchange": "-2.333%", - "volume": "1101498", - "marketCap": "905439262.00", + "lastsale": "$3.01", + "netchange": "0.08", + "pctchange": "2.73%", + "volume": "1998216", + "marketCap": "930161153.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -13148,11 +13162,11 @@ { "symbol": "ETX ", "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest", - "lastsale": "$18.64", - "netchange": "0.09", - "pctchange": "0.485%", - "volume": "26856", - "marketCap": "202895580.00", + "lastsale": "$18.68", + "netchange": "0.04", + "pctchange": "0.215%", + "volume": "6934", + "marketCap": "203330978.00", "country": "", "ipoyear": "2013", "industry": "Investment Managers", @@ -13163,9 +13177,9 @@ "symbol": "ETY", "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", "lastsale": "$14.52", - "netchange": "-0.21", - "pctchange": "-1.426%", - "volume": "336662", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "216206", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -13176,11 +13190,11 @@ { "symbol": "EVC", "name": "Entravision Communications Corporation Common Stock", - "lastsale": "$2.32", - "netchange": "0.01", - "pctchange": "0.433%", - "volume": "203060", - "marketCap": "208770095.00", + "lastsale": "$2.28", + "netchange": "-0.04", + "pctchange": "-1.724%", + "volume": "242037", + "marketCap": "205170611.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -13190,11 +13204,11 @@ { "symbol": "EVEX", "name": "Eve Holding Inc. Common Stock", - "lastsale": "$3.08", - "netchange": "-0.13", - "pctchange": "-4.05%", - "volume": "332791", - "marketCap": "893644438.00", + "lastsale": "$2.85", + "netchange": "-0.23", + "pctchange": "-7.468%", + "volume": "235900", + "marketCap": "826911249.00", "country": "", "ipoyear": "2022", "industry": "Aerospace", @@ -13204,11 +13218,11 @@ { "symbol": "EVF", "name": "Eaton Vance Senior Income Trust Common Stock", - "lastsale": "$6.22", - "netchange": "0.01", - "pctchange": "0.161%", - "volume": "24342", - "marketCap": "109091697.00", + "lastsale": "$6.24", + "netchange": "0.02", + "pctchange": "0.322%", + "volume": "32818", + "marketCap": "109442474.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -13218,10 +13232,10 @@ { "symbol": "EVG", "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$11.16", - "netchange": "-0.01", - "pctchange": "-0.09%", - "volume": "61691", + "lastsale": "$11.34", + "netchange": "0.18", + "pctchange": "1.613%", + "volume": "107611", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -13232,11 +13246,11 @@ { "symbol": "EVH", "name": "Evolent Health Inc Class A Common Stock", - "lastsale": "$23.35", - "netchange": "-0.79", - "pctchange": "-3.273%", - "volume": "1325000", - "marketCap": "2715380350.00", + "lastsale": "$23.46", + "netchange": "0.11", + "pctchange": "0.471%", + "volume": "1009619", + "marketCap": "2728172291.00", "country": "United States", "ipoyear": "2015", "industry": "Other Consumer Services", @@ -13246,11 +13260,11 @@ { "symbol": "EVN", "name": "Eaton Vance Municipal Income Trust Common Stock", - "lastsale": "$10.52", - "netchange": "0.05", - "pctchange": "0.478%", - "volume": "191832", - "marketCap": "417298555.00", + "lastsale": "$10.41", + "netchange": "-0.11", + "pctchange": "-1.046%", + "volume": "152014", + "marketCap": "412935167.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -13260,11 +13274,11 @@ { "symbol": "EVR", "name": "Evercore Inc. Class A Common Stock", - "lastsale": "$264.17", - "netchange": "-0.90", - "pctchange": "-0.34%", - "volume": "307309", - "marketCap": "10127118886.00", + "lastsale": "$268.84", + "netchange": "4.67", + "pctchange": "1.768%", + "volume": "318440", + "marketCap": "10306146199.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -13277,7 +13291,7 @@ "lastsale": "$13.33", "netchange": "0.00", "pctchange": "0.00%", - "volume": "540527", + "volume": "520853", "marketCap": "1137363321.00", "country": "United States", "ipoyear": "", @@ -13288,10 +13302,10 @@ { "symbol": "EVT", "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$24.04", - "netchange": "-0.24", - "pctchange": "-0.988%", - "volume": "142847", + "lastsale": "$24.01", + "netchange": "-0.03", + "pctchange": "-0.125%", + "volume": "116416", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13302,11 +13316,11 @@ { "symbol": "EVTC", "name": "Evertec Inc. Common Stock", - "lastsale": "$32.76", - "netchange": "0.52", - "pctchange": "1.613%", - "volume": "534889", - "marketCap": "2095947093.00", + "lastsale": "$32.68", + "netchange": "-0.08", + "pctchange": "-0.244%", + "volume": "339270", + "marketCap": "2090828785.00", "country": "Puerto Rico", "ipoyear": "2013", "industry": "EDP Services", @@ -13316,11 +13330,11 @@ { "symbol": "EVTL", "name": "Vertical Aerospace Ltd. Ordinary Shares", - "lastsale": "$5.02", - "netchange": "-0.17", - "pctchange": "-3.276%", - "volume": "40997", - "marketCap": "111067118.00", + "lastsale": "$4.99", + "netchange": "-0.03", + "pctchange": "-0.598%", + "volume": "19876", + "marketCap": "110403371.00", "country": "", "ipoyear": "2021", "industry": "Aerospace", @@ -13330,11 +13344,11 @@ { "symbol": "EW", "name": "Edwards Lifesciences Corporation Common Stock", - "lastsale": "$67.01", - "netchange": "-1.62", - "pctchange": "-2.36%", - "volume": "6305686", - "marketCap": "40366824000.00", + "lastsale": "$67.54", + "netchange": "0.53", + "pctchange": "0.791%", + "volume": "4040799", + "marketCap": "40686096000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -13344,10 +13358,10 @@ { "symbol": "EXG", "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.29", - "netchange": "-0.12", - "pctchange": "-1.427%", - "volume": "674434", + "lastsale": "$8.34", + "netchange": "0.05", + "pctchange": "0.603%", + "volume": "373646", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13358,11 +13372,11 @@ { "symbol": "EXK", "name": "Endeavour Silver Corporation Ordinary Shares (Canada)", - "lastsale": "$5.04", - "netchange": "-0.25", - "pctchange": "-4.726%", - "volume": "7603961", - "marketCap": "1239936078.00", + "lastsale": "$4.87", + "netchange": "-0.17", + "pctchange": "-3.373%", + "volume": "6645765", + "marketCap": "1198112837.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -13372,11 +13386,11 @@ { "symbol": "EXP", "name": "Eagle Materials Inc Common Stock", - "lastsale": "$285.46", - "netchange": "-2.87", - "pctchange": "-0.995%", - "volume": "239965", - "marketCap": "9575300677.00", + "lastsale": "$287.49", + "netchange": "2.03", + "pctchange": "0.711%", + "volume": "224535", + "marketCap": "9643393791.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -13386,11 +13400,11 @@ { "symbol": "EXPD", "name": "Expeditors International of Washington Inc. Common Stock", - "lastsale": "$119.00", - "netchange": "-0.55", - "pctchange": "-0.46%", - "volume": "2316693", - "marketCap": "16794215816.00", + "lastsale": "$119.06", + "netchange": "0.06", + "pctchange": "0.05%", + "volume": "1247352", + "marketCap": "16802683488.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -13400,11 +13414,11 @@ { "symbol": "EXR", "name": "Extra Space Storage Inc Common Stock", - "lastsale": "$163.30", - "netchange": "-1.44", - "pctchange": "-0.874%", - "volume": "1332466", - "marketCap": "34607955894.00", + "lastsale": "$161.13", + "netchange": "-2.17", + "pctchange": "-1.329%", + "volume": "749578", + "marketCap": "34148070625.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -13414,11 +13428,11 @@ { "symbol": "EXTO", "name": "Almacenes Exito S.A. American Depositary Share each representing eight (8) Common Shares", - "lastsale": "$4.05", - "netchange": "-0.11", - "pctchange": "-2.644%", - "volume": "9044", - "marketCap": "657043832.00", + "lastsale": "$4.09", + "netchange": "0.04", + "pctchange": "0.988%", + "volume": "20181", + "marketCap": "663533154.00", "country": "", "ipoyear": "2023", "industry": "Department/Specialty Retail Stores", @@ -13428,11 +13442,11 @@ { "symbol": "F", "name": "Ford Motor Company Common Stock", - "lastsale": "$10.29", - "netchange": "-0.18", - "pctchange": "-1.719%", - "volume": "71999188", - "marketCap": "40895429622.00", + "lastsale": "$10.22", + "netchange": "-0.07", + "pctchange": "-0.68%", + "volume": "43414552", + "marketCap": "40617229420.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -13442,10 +13456,10 @@ { "symbol": "F^B", "name": "Ford Motor Company 6.20% Notes due June 1 2059", - "lastsale": "$24.96", - "netchange": "-0.21", - "pctchange": "-0.834%", - "volume": "93349", + "lastsale": "$24.98", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "16124", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13456,10 +13470,10 @@ { "symbol": "F^C", "name": "Ford Motor Company 6% Notes due December 1 2059", - "lastsale": "$24.45", - "netchange": "0.11", - "pctchange": "0.452%", - "volume": "147167", + "lastsale": "$24.49", + "netchange": "0.04", + "pctchange": "0.164%", + "volume": "61989", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13471,9 +13485,9 @@ "symbol": "F^D", "name": "Ford Motor Company 6.500% Notes due August 15 2062", "lastsale": "$25.03", - "netchange": "-0.45", - "pctchange": "-1.766%", - "volume": "65353", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20582", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13484,11 +13498,11 @@ { "symbol": "FAF", "name": "First American Corporation (New) Common Stock", - "lastsale": "$64.15", - "netchange": "-0.52", - "pctchange": "-0.804%", - "volume": "445207", - "marketCap": "6607701596.00", + "lastsale": "$62.78", + "netchange": "-1.37", + "pctchange": "-2.136%", + "volume": "560328", + "marketCap": "6466586223.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -13498,11 +13512,11 @@ { "symbol": "FBIN", "name": "Fortune Brands Innovations Inc. Common Stock", - "lastsale": "$83.33", - "netchange": "-0.70", - "pctchange": "-0.833%", - "volume": "595540", - "marketCap": "10341892974.00", + "lastsale": "$83.79", + "netchange": "0.46", + "pctchange": "0.552%", + "volume": "1000602", + "marketCap": "10398982507.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -13512,11 +13526,11 @@ { "symbol": "FBK", "name": "FB Financial Corporation Common Stock", - "lastsale": "$49.20", - "netchange": "-1.18", - "pctchange": "-2.342%", - "volume": "156261", - "marketCap": "2294842980.00", + "lastsale": "$48.91", + "netchange": "-0.29", + "pctchange": "-0.589%", + "volume": "107481", + "marketCap": "2281316467.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -13526,11 +13540,11 @@ { "symbol": "FBMS", "name": "First Bancshares Inc.", - "lastsale": "$33.47", - "netchange": "-0.60", - "pctchange": "-1.761%", - "volume": "116119", - "marketCap": "1044421108.00", + "lastsale": "$33.15", + "netchange": "-0.32", + "pctchange": "-0.956%", + "volume": "86943", + "marketCap": "1034435606.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13540,11 +13554,11 @@ { "symbol": "FBP", "name": "First BanCorp. New Common Stock", - "lastsale": "$19.28", - "netchange": "-0.12", - "pctchange": "-0.619%", - "volume": "1162640", - "marketCap": "3159331776.00", + "lastsale": "$19.30", + "netchange": "0.02", + "pctchange": "0.104%", + "volume": "785587", + "marketCap": "3162609091.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -13554,11 +13568,11 @@ { "symbol": "FBRT", "name": "Franklin BSP Realty Trust Inc. Common Stock", - "lastsale": "$13.01", - "netchange": "-0.35", - "pctchange": "-2.62%", - "volume": "299737", - "marketCap": "1064595121.00", + "lastsale": "$12.98", + "netchange": "-0.03", + "pctchange": "-0.231%", + "volume": "321488", + "marketCap": "1062140251.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -13568,10 +13582,10 @@ { "symbol": "FBRT^E", "name": "Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$23.38", - "netchange": "0.07", - "pctchange": "0.30%", - "volume": "12607", + "lastsale": "$23.30", + "netchange": "-0.08", + "pctchange": "-0.342%", + "volume": "7112", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13582,11 +13596,11 @@ { "symbol": "FC", "name": "Franklin Covey Company Common Stock", - "lastsale": "$39.81", - "netchange": "-0.30", - "pctchange": "-0.748%", - "volume": "28932", - "marketCap": "521289019.00", + "lastsale": "$39.69", + "netchange": "-0.12", + "pctchange": "-0.301%", + "volume": "32016", + "marketCap": "519717689.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -13596,11 +13610,11 @@ { "symbol": "FCF", "name": "First Commonwealth Financial Corporation Common Stock", - "lastsale": "$16.44", - "netchange": "-0.44", - "pctchange": "-2.607%", - "volume": "561449", - "marketCap": "1682851370.00", + "lastsale": "$16.47", + "netchange": "0.03", + "pctchange": "0.182%", + "volume": "478628", + "marketCap": "1685922266.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13610,11 +13624,11 @@ { "symbol": "FCN", "name": "FTI Consulting Inc. Common Stock", - "lastsale": "$195.08", - "netchange": "-5.66", - "pctchange": "-2.82%", - "volume": "174204", - "marketCap": "7012019701.00", + "lastsale": "$198.69", + "netchange": "3.61", + "pctchange": "1.851%", + "volume": "160941", + "marketCap": "7141778729.00", "country": "United States", "ipoyear": "1999", "industry": "Professional Services", @@ -13624,11 +13638,11 @@ { "symbol": "FCPT", "name": "Four Corners Property Trust Inc. Common Stock", - "lastsale": "$27.56", - "netchange": "-0.32", - "pctchange": "-1.148%", - "volume": "863744", - "marketCap": "2553835494.00", + "lastsale": "$27.37", + "netchange": "-0.19", + "pctchange": "-0.689%", + "volume": "513262", + "marketCap": "2536229226.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -13638,11 +13652,11 @@ { "symbol": "FCRX", "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026", - "lastsale": "$24.25", - "netchange": "-0.2963", - "pctchange": "-1.207%", - "volume": "28287", - "marketCap": "898742515.00", + "lastsale": "$24.3501", + "netchange": "0.1001", + "pctchange": "0.413%", + "volume": "5715", + "marketCap": "902452376.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -13650,12 +13664,12 @@ "url": "/market-activity/stocks/fcrx" }, { - "symbol": "FCT", - "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$10.37", - "netchange": "-0.05", - "pctchange": "-0.48%", - "volume": "127287", + "symbol": "FCT", + "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest", + "lastsale": "$10.31", + "netchange": "-0.06", + "pctchange": "-0.579%", + "volume": "71834", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13666,11 +13680,11 @@ { "symbol": "FCX", "name": "Freeport-McMoRan Inc. Common Stock", - "lastsale": "$45.02", - "netchange": "-0.95", - "pctchange": "-2.067%", - "volume": "9479694", - "marketCap": "64687271346.00", + "lastsale": "$45.59", + "netchange": "0.57", + "pctchange": "1.266%", + "volume": "7733161", + "marketCap": "65506279446.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -13680,11 +13694,11 @@ { "symbol": "FDP", "name": "Fresh Del Monte Produce Inc. Common Stock", - "lastsale": "$32.11", - "netchange": "3.02", - "pctchange": "10.382%", - "volume": "560076", - "marketCap": "1539249492.00", + "lastsale": "$31.66", + "netchange": "-0.45", + "pctchange": "-1.401%", + "volume": "298091", + "marketCap": "1517677948.00", "country": "Cayman Islands", "ipoyear": "1997", "industry": "Farming/Seeds/Milling", @@ -13694,11 +13708,11 @@ { "symbol": "FDX", "name": "FedEx Corporation Common Stock", - "lastsale": "$273.85", - "netchange": "-0.23", - "pctchange": "-0.084%", - "volume": "1099502", - "marketCap": "66907980616.00", + "lastsale": "$274.35", + "netchange": "0.50", + "pctchange": "0.183%", + "volume": "1370367", + "marketCap": "67030142348.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -13708,11 +13722,11 @@ { "symbol": "FE", "name": "FirstEnergy Corp. Common Stock", - "lastsale": "$41.83", - "netchange": "-0.34", - "pctchange": "-0.806%", - "volume": "4016539", - "marketCap": "24107340277.00", + "lastsale": "$41.73", + "netchange": "-0.10", + "pctchange": "-0.239%", + "volume": "5641874", + "marketCap": "24049708577.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13722,11 +13736,11 @@ { "symbol": "FEDU", "name": "Four Seasons Education (Cayman) Inc. American Depositary Shares each ADS representing 10 ordinary shares", - "lastsale": "$11.50", - "netchange": "-0.505", - "pctchange": "-4.207%", - "volume": "1757", - "marketCap": "243379284.00", + "lastsale": "$11.60", + "netchange": "0.10", + "pctchange": "0.87%", + "volume": "10705", + "marketCap": "245495626.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -13736,11 +13750,11 @@ { "symbol": "FENG", "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.", - "lastsale": "$2.77", - "netchange": "-0.09", - "pctchange": "-3.147%", - "volume": "5893", - "marketCap": "33487006.00", + "lastsale": "$2.92", + "netchange": "0.15", + "pctchange": "5.415%", + "volume": "7600", + "marketCap": "35300382.00", "country": "China", "ipoyear": "2011", "industry": "Broadcasting", @@ -13750,11 +13764,11 @@ { "symbol": "FERG", "name": "Ferguson Enterprises Inc. Common Stock", - "lastsale": "$196.74", - "netchange": "-0.32", - "pctchange": "-0.162%", - "volume": "1255724", - "marketCap": "39623250474.00", + "lastsale": "$197.98", + "netchange": "1.24", + "pctchange": "0.63%", + "volume": "1631771", + "marketCap": "39872985305.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Miscellaneous", @@ -13764,11 +13778,11 @@ { "symbol": "FET", "name": "Forum Energy Technologies Inc. Common Stock", - "lastsale": "$13.98", - "netchange": "-0.04", - "pctchange": "-0.285%", - "volume": "51162", - "marketCap": "171725707.00", + "lastsale": "$13.96", + "netchange": "-0.02", + "pctchange": "-0.143%", + "volume": "43764", + "marketCap": "171480033.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -13778,11 +13792,11 @@ { "symbol": "FF", "name": "FutureFuel Corp. Common shares", - "lastsale": "$6.04", - "netchange": "-0.02", - "pctchange": "-0.33%", - "volume": "209591", - "marketCap": "264329988.00", + "lastsale": "$5.98", + "netchange": "-0.06", + "pctchange": "-0.993%", + "volume": "191535", + "marketCap": "261704193.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -13792,10 +13806,10 @@ { "symbol": "FFA", "name": "First Trust Enhanced Equity Income Fund", - "lastsale": "$20.00", - "netchange": "-0.27", - "pctchange": "-1.332%", - "volume": "22103", + "lastsale": "$19.96", + "netchange": "-0.04", + "pctchange": "-0.20%", + "volume": "31962", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13806,10 +13820,10 @@ { "symbol": "FFC", "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated", - "lastsale": "$15.94", - "netchange": "0.06", - "pctchange": "0.378%", - "volume": "134309", + "lastsale": "$15.89", + "netchange": "-0.05", + "pctchange": "-0.314%", + "volume": "94792", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13820,11 +13834,11 @@ { "symbol": "FFWM", "name": "First Foundation Inc. Common Stock", - "lastsale": "$6.73", - "netchange": "-0.22", - "pctchange": "-3.165%", - "volume": "577682", - "marketCap": "456644350.00", + "lastsale": "$6.71", + "netchange": "-0.02", + "pctchange": "-0.297%", + "volume": "441677", + "marketCap": "455287309.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13834,11 +13848,11 @@ { "symbol": "FG", "name": "F&G Annuities & Life Inc. Common Stock", - "lastsale": "$40.10", - "netchange": "-1.59", - "pctchange": "-3.814%", - "volume": "84475", - "marketCap": "5056551775.00", + "lastsale": "$40.37", + "netchange": "0.27", + "pctchange": "0.673%", + "volume": "61274", + "marketCap": "5090598383.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -13848,10 +13862,10 @@ { "symbol": "FGB", "name": "First Trust Specialty Finance and Financial Opportunities Fund", - "lastsale": "$4.1025", - "netchange": "-0.0308", - "pctchange": "-0.745%", - "volume": "13202", + "lastsale": "$4.11", + "netchange": "0.0075", + "pctchange": "0.183%", + "volume": "35733", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13862,11 +13876,11 @@ { "symbol": "FGN", "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053", - "lastsale": "$27.16", - "netchange": "0.14", - "pctchange": "0.518%", - "volume": "43027", - "marketCap": "3424836564.00", + "lastsale": "$27.035", + "netchange": "-0.125", + "pctchange": "-0.46%", + "volume": "11030", + "marketCap": "3409074245.00", "country": "United States", "ipoyear": "2023", "industry": "Life Insurance", @@ -13876,11 +13890,11 @@ { "symbol": "FHI", "name": "Federated Hermes Inc. Common Stock", - "lastsale": "$40.13", - "netchange": "-0.17", - "pctchange": "-0.422%", - "volume": "544908", - "marketCap": "3283184263.00", + "lastsale": "$40.54", + "netchange": "0.41", + "pctchange": "1.022%", + "volume": "876902", + "marketCap": "3316727884.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -13890,11 +13904,11 @@ { "symbol": "FHN", "name": "First Horizon Corporation Common Stock", - "lastsale": "$17.33", - "netchange": "-0.23", - "pctchange": "-1.31%", - "volume": "6071696", - "marketCap": "9287026799.00", + "lastsale": "$17.19", + "netchange": "-0.14", + "pctchange": "-0.808%", + "volume": "4230175", + "marketCap": "9212001770.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13904,10 +13918,10 @@ { "symbol": "FHN^B", "name": "First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$25.0757", - "netchange": "0.0257", - "pctchange": "0.103%", - "volume": "3646", + "lastsale": "$25.10", + "netchange": "0.0243", + "pctchange": "0.097%", + "volume": "2082", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13918,10 +13932,10 @@ { "symbol": "FHN^C", "name": "First Horizon Corporation Depositary Shares each representing a 1/400th interest in a share of Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$25.05", - "netchange": "-0.10", - "pctchange": "-0.398%", - "volume": "6415", + "lastsale": "$25.04", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "5773", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13932,10 +13946,10 @@ { "symbol": "FHN^E", "name": "First Horizon Corporation Depositary Shares each representing a 1/4000th interest in a share of Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$24.62", - "netchange": "-0.2811", - "pctchange": "-1.129%", - "volume": "28292", + "lastsale": "$24.74", + "netchange": "0.12", + "pctchange": "0.487%", + "volume": "3467", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13946,10 +13960,10 @@ { "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": "$20.40", - "netchange": "-0.02", - "pctchange": "-0.098%", - "volume": "8660", + "lastsale": "$19.92", + "netchange": "-0.48", + "pctchange": "-2.353%", + "volume": "1260", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13960,11 +13974,11 @@ { "symbol": "FI", "name": "Fiserv Inc. Common Stock", - "lastsale": "$197.90", - "netchange": "-1.91", - "pctchange": "-0.956%", - "volume": "2261214", - "marketCap": "112589017657.00", + "lastsale": "$202.05", + "netchange": "4.15", + "pctchange": "2.097%", + "volume": "4239679", + "marketCap": "114950030407.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13974,11 +13988,11 @@ { "symbol": "FICO", "name": "Fair Isaac Corporation Common Stock", - "lastsale": "$1993.11", - "netchange": "-13.88", - "pctchange": "-0.692%", - "volume": "123181", - "marketCap": "48868133308.00", + "lastsale": "$1988.91", + "netchange": "-4.20", + "pctchange": "-0.211%", + "volume": "128340", + "marketCap": "48765155469.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13989,9 +14003,9 @@ "symbol": "FIGS", "name": "FIGS Inc. Class A Common Stock", "lastsale": "$6.25", - "netchange": "-0.16", - "pctchange": "-2.496%", - "volume": "1152211", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1579941", "marketCap": "1067876350.00", "country": "United States", "ipoyear": "2021", @@ -14002,11 +14016,11 @@ { "symbol": "FIHL", "name": "Fidelis Insurance Holdings Limited Common Shares", - "lastsale": "$17.26", - "netchange": "-0.20", - "pctchange": "-1.145%", - "volume": "210261", - "marketCap": "2035208654.00", + "lastsale": "$17.02", + "netchange": "-0.24", + "pctchange": "-1.39%", + "volume": "253052", + "marketCap": "2006909113.00", "country": "Bermuda", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -14016,11 +14030,11 @@ { "symbol": "FINS", "name": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest", - "lastsale": "$13.04", - "netchange": "0.06", - "pctchange": "0.462%", - "volume": "41578", - "marketCap": "326816800.00", + "lastsale": "$13.09", + "netchange": "0.05", + "pctchange": "0.383%", + "volume": "46218", + "marketCap": "328069931.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -14030,11 +14044,11 @@ { "symbol": "FINV", "name": "FinVolution Group American Depositary Shares", - "lastsale": "$6.06", - "netchange": "0.06", - "pctchange": "1.00%", - "volume": "320177", - "marketCap": "1607590667.00", + "lastsale": "$5.94", + "netchange": "-0.12", + "pctchange": "-1.98%", + "volume": "321021", + "marketCap": "1575757189.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -14044,11 +14058,11 @@ { "symbol": "FIS", "name": "Fidelity National Information Services Inc. Common Stock", - "lastsale": "$89.73", - "netchange": "-0.99", - "pctchange": "-1.091%", - "volume": "3862657", - "marketCap": "48953630809.00", + "lastsale": "$89.10", + "netchange": "-0.63", + "pctchange": "-0.702%", + "volume": "4665773", + "marketCap": "48609924274.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14058,11 +14072,11 @@ { "symbol": "FIX", "name": "Comfort Systems USA Inc. Common Stock", - "lastsale": "$391.04", - "netchange": "0.89", - "pctchange": "0.228%", - "volume": "335440", - "marketCap": "13918113880.00", + "lastsale": "$392.31", + "netchange": "1.27", + "pctchange": "0.325%", + "volume": "351982", + "marketCap": "13963316429.00", "country": "United States", "ipoyear": "1997", "industry": "Engineering & Construction", @@ -14072,11 +14086,11 @@ { "symbol": "FL", "name": "Foot Locker Inc.", - "lastsale": "$23.19", - "netchange": "0.25", - "pctchange": "1.09%", - "volume": "3734228", - "marketCap": "2199616303.00", + "lastsale": "$23.96", + "netchange": "0.77", + "pctchange": "3.32%", + "volume": "2994572", + "marketCap": "2272652291.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14086,10 +14100,10 @@ { "symbol": "FLC", "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock", - "lastsale": "$16.77", - "netchange": "-0.03", - "pctchange": "-0.179%", - "volume": "17548", + "lastsale": "$16.78", + "netchange": "0.01", + "pctchange": "0.06%", + "volume": "34703", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -14100,11 +14114,11 @@ { "symbol": "FLG", "name": "Flagstar Financial Inc. Common Stock", - "lastsale": "$10.12", - "netchange": "-0.28", - "pctchange": "-2.692%", - "volume": "4153818", - "marketCap": "3770206000.00", + "lastsale": "$10.39", + "netchange": "0.27", + "pctchange": "2.668%", + "volume": "5168277", + "marketCap": "3870794500.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -14114,10 +14128,10 @@ { "symbol": "FLG^A", "name": "Flagstar Financial Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock", - "lastsale": "$20.93", - "netchange": "-0.07", - "pctchange": "-0.333%", - "volume": "48209", + "lastsale": "$21.02", + "netchange": "0.09", + "pctchange": "0.43%", + "volume": "23021", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14128,10 +14142,10 @@ { "symbol": "FLG^U", "name": "Flagstar Financial Inc. Bifurcated Option Note Unit SecuritiES", - "lastsale": "$39.60", - "netchange": "-0.80", - "pctchange": "-1.98%", - "volume": "9745", + "lastsale": "$40.50", + "netchange": "0.90", + "pctchange": "2.273%", + "volume": "12701", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14142,11 +14156,11 @@ { "symbol": "FLNG", "name": "FLEX LNG Ltd. Ordinary Shares", - "lastsale": "$24.50", - "netchange": "0.24", - "pctchange": "0.989%", - "volume": "232259", - "marketCap": "1315160000.00", + "lastsale": "$24.24", + "netchange": "-0.26", + "pctchange": "-1.061%", + "volume": "217029", + "marketCap": "1301203200.00", "country": "", "ipoyear": "2019", "industry": "Marine Transportation", @@ -14156,11 +14170,11 @@ { "symbol": "FLO", "name": "Flowers Foods Inc. Common Stock", - "lastsale": "$22.23", - "netchange": "0.15", - "pctchange": "0.679%", - "volume": "2412853", - "marketCap": "4681574378.00", + "lastsale": "$22.20", + "netchange": "-0.03", + "pctchange": "-0.135%", + "volume": "1494131", + "marketCap": "4675256464.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -14170,11 +14184,11 @@ { "symbol": "FLR", "name": "Fluor Corporation Common Stock", - "lastsale": "$52.28", - "netchange": "-0.82", - "pctchange": "-1.544%", - "volume": "1653663", - "marketCap": "8954939568.00", + "lastsale": "$52.89", + "netchange": "0.61", + "pctchange": "1.167%", + "volume": "1258878", + "marketCap": "9059425282.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -14184,11 +14198,11 @@ { "symbol": "FLS", "name": "Flowserve Corporation Common Stock", - "lastsale": "$52.64", - "netchange": "-1.12", - "pctchange": "-2.083%", - "volume": "1251326", - "marketCap": "6915657855.00", + "lastsale": "$53.54", + "netchange": "0.90", + "pctchange": "1.71%", + "volume": "1370143", + "marketCap": "7033896686.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -14198,11 +14212,11 @@ { "symbol": "FLUT", "name": "Flutter Entertainment plc Ordinary Shares", - "lastsale": "$232.77", - "netchange": "-4.03", - "pctchange": "-1.702%", - "volume": "1329636", - "marketCap": "41392172320.00", + "lastsale": "$231.16", + "netchange": "-1.61", + "pctchange": "-0.692%", + "volume": "912167", + "marketCap": "41105875128.00", "country": "", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -14212,11 +14226,11 @@ { "symbol": "FMC", "name": "FMC Corporation Common Stock", - "lastsale": "$64.99", - "netchange": "-1.63", - "pctchange": "-2.447%", - "volume": "1552387", - "marketCap": "8112335416.00", + "lastsale": "$63.15", + "netchange": "-1.84", + "pctchange": "-2.831%", + "volume": "1088860", + "marketCap": "7883367003.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14226,11 +14240,11 @@ { "symbol": "FMN", "name": "Federated Hermes Premier Municipal Income Fund", - "lastsale": "$11.42", - "netchange": "0.12", - "pctchange": "1.062%", - "volume": "54979", - "marketCap": "985030387.00", + "lastsale": "$11.29", + "netchange": "-0.13", + "pctchange": "-1.138%", + "volume": "34434", + "marketCap": "973817257.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Managers", @@ -14240,11 +14254,11 @@ { "symbol": "FMS", "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)", - "lastsale": "$19.54", - "netchange": "0.43", - "pctchange": "2.25%", - "volume": "359925", - "marketCap": "11466597587.00", + "lastsale": "$19.76", + "netchange": "0.22", + "pctchange": "1.126%", + "volume": "469613", + "marketCap": "11595699504.00", "country": "Germany", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -14254,11 +14268,11 @@ { "symbol": "FMX", "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock", - "lastsale": "$96.89", - "netchange": "0.82", - "pctchange": "0.854%", - "volume": "678153", - "marketCap": "173433100000.00", + "lastsale": "$96.74", + "netchange": "-0.15", + "pctchange": "-0.155%", + "volume": "768394", + "marketCap": "173164600000.00", "country": "Mexico", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -14268,10 +14282,10 @@ { "symbol": "FMY", "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.11", - "netchange": "0.09", - "pctchange": "0.749%", - "volume": "3044", + "lastsale": "$12.0604", + "netchange": "-0.0496", + "pctchange": "-0.41%", + "volume": "688", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -14282,11 +14296,11 @@ { "symbol": "FN", "name": "Fabrinet Ordinary Shares", - "lastsale": "$240.97", - "netchange": "-9.38", - "pctchange": "-3.747%", - "volume": "507571", - "marketCap": "8711310326.00", + "lastsale": "$242.53", + "netchange": "1.56", + "pctchange": "0.647%", + "volume": "867370", + "marketCap": "8767705910.00", "country": "Cayman Islands", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -14296,11 +14310,11 @@ { "symbol": "FNA", "name": "Paragon 28 Inc. Common Stock", - "lastsale": "$5.30", - "netchange": "0.09", - "pctchange": "1.727%", - "volume": "710247", - "marketCap": "442774142.00", + "lastsale": "$5.62", + "netchange": "0.32", + "pctchange": "6.038%", + "volume": "506190", + "marketCap": "469507675.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -14311,9 +14325,9 @@ "symbol": "FNB", "name": "F.N.B. Corporation Common Stock", "lastsale": "$14.50", - "netchange": "-0.19", - "pctchange": "-1.293%", - "volume": "2009344", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2257534", "marketCap": "5213781110.00", "country": "United States", "ipoyear": "", @@ -14324,11 +14338,11 @@ { "symbol": "FND", "name": "Floor & Decor Holdings Inc. Common Stock", - "lastsale": "$103.05", - "netchange": "2.17", - "pctchange": "2.151%", - "volume": "1907340", - "marketCap": "11043194450.00", + "lastsale": "$103.76", + "netchange": "0.71", + "pctchange": "0.689%", + "volume": "1190414", + "marketCap": "11126323942.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -14338,11 +14352,11 @@ { "symbol": "FNF", "name": "FNF Group of Fidelity National Financial Inc. Common Stock", - "lastsale": "$60.17", - "netchange": "-0.79", - "pctchange": "-1.296%", - "volume": "633238", - "marketCap": "16454068344.00", + "lastsale": "$58.80", + "netchange": "-1.37", + "pctchange": "-2.277%", + "volume": "860425", + "marketCap": "16079428596.00", "country": "United States", "ipoyear": "2014", "industry": "Specialty Insurers", @@ -14352,11 +14366,11 @@ { "symbol": "FNV", "name": "Franco-Nevada Corporation", - "lastsale": "$132.66", - "netchange": "-3.55", - "pctchange": "-2.606%", - "volume": "538383", - "marketCap": "25527325624.00", + "lastsale": "$131.71", + "netchange": "-0.95", + "pctchange": "-0.716%", + "volume": "509726", + "marketCap": "25344520262.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -14366,11 +14380,11 @@ { "symbol": "FOA", "name": "Finance of America Companies Inc. Class A Common Stock", - "lastsale": "$12.24", - "netchange": "0.24", - "pctchange": "2.00%", - "volume": "17200", - "marketCap": "121492000.00", + "lastsale": "$12.21", + "netchange": "-0.03", + "pctchange": "-0.245%", + "volume": "4312", + "marketCap": "121194226.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -14380,11 +14394,11 @@ { "symbol": "FOF", "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock", - "lastsale": "$12.77", - "netchange": "-0.07", - "pctchange": "-0.545%", - "volume": "55463", - "marketCap": "627500280.00", + "lastsale": "$12.84", + "netchange": "0.07", + "pctchange": "0.548%", + "volume": "37356", + "marketCap": "630939984.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -14394,11 +14408,11 @@ { "symbol": "FOR", "name": "Forestar Group Inc Common Stock ", - "lastsale": "$31.57", - "netchange": "-0.54", - "pctchange": "-1.682%", - "volume": "98694", - "marketCap": "1599135320.00", + "lastsale": "$31.23", + "netchange": "-0.34", + "pctchange": "-1.077%", + "volume": "115928", + "marketCap": "1581913084.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14408,11 +14422,11 @@ { "symbol": "FOUR", "name": "Shift4 Payments Inc. Class A Common Stock", - "lastsale": "$90.44", - "netchange": "-0.69", - "pctchange": "-0.757%", - "volume": "776842", - "marketCap": "8012516697.00", + "lastsale": "$90.55", + "netchange": "0.11", + "pctchange": "0.122%", + "volume": "840816", + "marketCap": "8022262128.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -14422,10 +14436,10 @@ { "symbol": "FPF", "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$18.78", - "netchange": "0.06", - "pctchange": "0.321%", - "volume": "145726", + "lastsale": "$18.62", + "netchange": "-0.16", + "pctchange": "-0.852%", + "volume": "130000", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -14436,11 +14450,11 @@ { "symbol": "FPH", "name": "Five Point Holdings LLC Class A Common Shares", - "lastsale": "$4.02", - "netchange": "0.12", - "pctchange": "3.077%", - "volume": "435260", - "marketCap": "597340033.00", + "lastsale": "$4.05", + "netchange": "0.03", + "pctchange": "0.746%", + "volume": "216107", + "marketCap": "601797794.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14450,11 +14464,11 @@ { "symbol": "FPI", "name": "Farmland Partners Inc. Common Stock", - "lastsale": "$11.71", - "netchange": "0.67", - "pctchange": "6.069%", - "volume": "539351", - "marketCap": "564033931.00", + "lastsale": "$11.60", + "netchange": "-0.11", + "pctchange": "-0.939%", + "volume": "423413", + "marketCap": "558735576.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -14464,11 +14478,11 @@ { "symbol": "FR", "name": "First Industrial Realty Trust Inc. Common Stock", - "lastsale": "$52.49", - "netchange": "-0.91", - "pctchange": "-1.704%", - "volume": "1016812", - "marketCap": "6946972765.00", + "lastsale": "$52.72", + "netchange": "0.23", + "pctchange": "0.438%", + "volume": "695617", + "marketCap": "6977412920.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -14478,11 +14492,11 @@ { "symbol": "FRA", "name": "Blackrock Floating Rate Income Strategies Fund Inc Common Stock", - "lastsale": "$13.76", - "netchange": "-0.03", - "pctchange": "-0.218%", - "volume": "119833", - "marketCap": "2046971601.00", + "lastsale": "$13.91", + "netchange": "0.15", + "pctchange": "1.09%", + "volume": "120237", + "marketCap": "2069285972.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -14492,11 +14506,11 @@ { "symbol": "FREY", "name": "FREYR Battery Inc. Common Stock", - "lastsale": "$0.97", - "netchange": "-0.03", - "pctchange": "-3.00%", - "volume": "2434240", - "marketCap": "136275694.00", + "lastsale": "$0.9803", + "netchange": "0.0103", + "pctchange": "1.062%", + "volume": "636294", + "marketCap": "137722745.00", "country": "Luxembourg", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14506,11 +14520,11 @@ { "symbol": "FRGE", "name": "Forge Global Holdings Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "-0.04", - "pctchange": "-3.333%", - "volume": "374246", - "marketCap": "212463851.00", + "lastsale": "$1.13", + "netchange": "-0.03", + "pctchange": "-2.586%", + "volume": "498747", + "marketCap": "206969096.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -14520,11 +14534,11 @@ { "symbol": "FRO", "name": "Frontline Plc Ordinary Shares", - "lastsale": "$19.49", - "netchange": "0.12", - "pctchange": "0.62%", - "volume": "2755241", - "marketCap": "4338920107.00", + "lastsale": "$19.39", + "netchange": "-0.10", + "pctchange": "-0.513%", + "volume": "1531413", + "marketCap": "4316657818.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -14534,11 +14548,11 @@ { "symbol": "FRT", "name": "Federal Realty Investment Trust Common Stock", - "lastsale": "$110.84", - "netchange": "-3.41", - "pctchange": "-2.985%", - "volume": "1361116", - "marketCap": "9274032235.00", + "lastsale": "$110.43", + "netchange": "-0.41", + "pctchange": "-0.37%", + "volume": "571432", + "marketCap": "9382588876.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14548,10 +14562,10 @@ { "symbol": "FRT^C", "name": "Federal Realty Investment Trust Depositary Shares each representing a 1/1000th interest in a 5.000% Series C Cumulative Redeemable Preferred Share", - "lastsale": "$22.51", - "netchange": "-0.11", - "pctchange": "-0.486%", - "volume": "4229", + "lastsale": "$22.41", + "netchange": "-0.10", + "pctchange": "-0.444%", + "volume": "17580", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14562,11 +14576,11 @@ { "symbol": "FSCO", "name": "FS Credit Opportunities Corp. Common Stock", - "lastsale": "$6.66", - "netchange": "-0.01", - "pctchange": "-0.15%", - "volume": "729696", - "marketCap": "1321050294.00", + "lastsale": "$6.67", + "netchange": "0.01", + "pctchange": "0.15%", + "volume": "561162", + "marketCap": "1323033853.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -14576,11 +14590,11 @@ { "symbol": "FSK", "name": "FS KKR Capital Corp. Common Stock", - "lastsale": "$20.24", - "netchange": "-0.02", - "pctchange": "-0.099%", - "volume": "818768", - "marketCap": "5668544604.00", + "lastsale": "$20.14", + "netchange": "-0.10", + "pctchange": "-0.494%", + "volume": "1240935", + "marketCap": "5640537961.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -14590,11 +14604,11 @@ { "symbol": "FSLY", "name": "Fastly Inc. Class A Common Stock", - "lastsale": "$7.23", - "netchange": "-0.07", - "pctchange": "-0.959%", - "volume": "1929823", - "marketCap": "1002078000.00", + "lastsale": "$7.20", + "netchange": "-0.03", + "pctchange": "-0.415%", + "volume": "2505625", + "marketCap": "997920000.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -14604,11 +14618,11 @@ { "symbol": "FSM", "name": "Fortuna Mining Corp. Common Shares", - "lastsale": "$4.97", - "netchange": "-0.14", - "pctchange": "-2.74%", - "volume": "7293047", - "marketCap": "1557254220.00", + "lastsale": "$4.90", + "netchange": "-0.07", + "pctchange": "-1.408%", + "volume": "7231915", + "marketCap": "1535321062.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -14618,11 +14632,11 @@ { "symbol": "FSS", "name": "Federal Signal Corporation Common Stock", - "lastsale": "$81.57", - "netchange": "-3.21", - "pctchange": "-3.786%", - "volume": "500279", - "marketCap": "4987685093.00", + "lastsale": "$81.84", + "netchange": "0.27", + "pctchange": "0.331%", + "volume": "570823", + "marketCap": "5004194532.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -14632,11 +14646,11 @@ { "symbol": "FT", "name": "Franklin Universal Trust Common Stock", - "lastsale": "$7.47", - "netchange": "0.05", - "pctchange": "0.674%", - "volume": "54298", - "marketCap": "187735248.00", + "lastsale": "$7.54", + "netchange": "0.07", + "pctchange": "0.937%", + "volume": "44810", + "marketCap": "189494481.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -14646,11 +14660,11 @@ { "symbol": "FTHY", "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock", - "lastsale": "$14.67", - "netchange": "0.01", - "pctchange": "0.068%", - "volume": "54567", - "marketCap": "539459749.00", + "lastsale": "$14.55", + "netchange": "-0.12", + "pctchange": "-0.818%", + "volume": "57328", + "marketCap": "535046990.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -14660,11 +14674,11 @@ { "symbol": "FTI", "name": "TechnipFMC plc Ordinary Share", - "lastsale": "$26.69", - "netchange": "0.60", - "pctchange": "2.30%", - "volume": "3882769", - "marketCap": "11354326323.00", + "lastsale": "$26.28", + "netchange": "-0.41", + "pctchange": "-1.536%", + "volume": "2408788", + "marketCap": "11179906174.00", "country": "", "ipoyear": "", "industry": "Metal Fabrications", @@ -14674,11 +14688,11 @@ { "symbol": "FTK", "name": "Flotek Industries Inc. Common Stock", - "lastsale": "$4.96", - "netchange": "-0.02", - "pctchange": "-0.402%", - "volume": "29775", - "marketCap": "147862451.00", + "lastsale": "$5.07", + "netchange": "0.11", + "pctchange": "2.218%", + "volume": "37333", + "marketCap": "151141658.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14688,11 +14702,11 @@ { "symbol": "FTS", "name": "Fortis Inc. Common Shares", - "lastsale": "$43.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "612097", - "marketCap": "21407496000.00", + "lastsale": "$42.79", + "netchange": "-0.44", + "pctchange": "-1.018%", + "volume": "431009", + "marketCap": "21189608000.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -14702,11 +14716,11 @@ { "symbol": "FTV", "name": "Fortive Corporation Common Stock ", - "lastsale": "$71.43", - "netchange": "-0.66", - "pctchange": "-0.916%", - "volume": "3175283", - "marketCap": "25024906560.00", + "lastsale": "$71.34", + "netchange": "-0.09", + "pctchange": "-0.126%", + "volume": "3334438", + "marketCap": "24751361207.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -14716,11 +14730,11 @@ { "symbol": "FUBO", "name": "fuboTV Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "-0.07", - "pctchange": "-3.867%", - "volume": "18024296", - "marketCap": "573045721.00", + "lastsale": "$1.52", + "netchange": "-0.22", + "pctchange": "-12.644%", + "volume": "20900176", + "marketCap": "500591664.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -14730,11 +14744,11 @@ { "symbol": "FUL", "name": "H. B. Fuller Company Common Stock", - "lastsale": "$73.18", - "netchange": "-1.40", - "pctchange": "-1.877%", - "volume": "508625", - "marketCap": "3997612934.00", + "lastsale": "$72.96", + "netchange": "-0.22", + "pctchange": "-0.301%", + "volume": "267547", + "marketCap": "3985594967.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -14744,11 +14758,11 @@ { "symbol": "FUN", "name": "Six Flags Entertainment Corporation Common Stock New", - "lastsale": "$39.41", - "netchange": "-1.58", - "pctchange": "-3.855%", - "volume": "1552242", - "marketCap": "3951893476.00", + "lastsale": "$40.62", + "netchange": "1.21", + "pctchange": "3.07%", + "volume": "1041980", + "marketCap": "4073227937.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -14758,11 +14772,11 @@ { "symbol": "FVR", "name": "FrontView REIT Inc. Common Stock", - "lastsale": "$18.66", - "netchange": "-0.39", - "pctchange": "-2.047%", - "volume": "154663", - "marketCap": "498818747.00", + "lastsale": "$18.77", + "netchange": "0.11", + "pctchange": "0.589%", + "volume": "135041", + "marketCap": "501759265.00", "country": "", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -14771,12 +14785,12 @@ }, { "symbol": "FVRR", - "name": "Fiverr International Ltd. Ordinary Shares no par value", - "lastsale": "$29.26", - "netchange": "0.10", - "pctchange": "0.343%", - "volume": "1320343", - "marketCap": "1131014811.00", + "name": "Fiverr International Ltd. Ordinary Shares no par value", + "lastsale": "$30.19", + "netchange": "0.93", + "pctchange": "3.178%", + "volume": "1110052", + "marketCap": "1166962992.00", "country": "", "ipoyear": "2019", "industry": "Business Services", @@ -14786,11 +14800,11 @@ { "symbol": "G", "name": "Genpact Limited Common Stock", - "lastsale": "$38.17", - "netchange": "-0.25", - "pctchange": "-0.651%", - "volume": "894601", - "marketCap": "6801038267.00", + "lastsale": "$38.34", + "netchange": "0.17", + "pctchange": "0.445%", + "volume": "988697", + "marketCap": "6831328456.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Professional Services", @@ -14800,11 +14814,11 @@ { "symbol": "GAB", "name": "Gabelli Equity Trust Inc. (The) Common Stock", - "lastsale": "$5.37", - "netchange": "-0.07", - "pctchange": "-1.287%", - "volume": "693849", - "marketCap": "1577798434.00", + "lastsale": "$5.38", + "netchange": "0.01", + "pctchange": "0.186%", + "volume": "829980", + "marketCap": "1580736606.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Managers", @@ -14814,10 +14828,10 @@ { "symbol": "GAB^G", "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock", - "lastsale": "$23.62", - "netchange": "0.2288", - "pctchange": "0.978%", - "volume": "4458", + "lastsale": "$23.5924", + "netchange": "-0.0276", + "pctchange": "-0.117%", + "volume": "1083", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14828,10 +14842,10 @@ { "symbol": "GAB^H", "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H", - "lastsale": "$23.5654", - "netchange": "0.0054", - "pctchange": "0.023%", - "volume": "4851", + "lastsale": "$23.4641", + "netchange": "-0.1013", + "pctchange": "-0.43%", + "volume": "11038", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14842,10 +14856,10 @@ { "symbol": "GAB^K", "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock", - "lastsale": "$23.60", - "netchange": "0.1601", - "pctchange": "0.683%", - "volume": "1731", + "lastsale": "$23.4349", + "netchange": "-0.1651", + "pctchange": "-0.70%", + "volume": "4607", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14856,11 +14870,11 @@ { "symbol": "GAM", "name": "General American Investors Inc. Common Stock", - "lastsale": "$52.75", - "netchange": "-1.11", - "pctchange": "-2.061%", - "volume": "31796", - "marketCap": "1264713428.00", + "lastsale": "$52.76", + "netchange": "0.01", + "pctchange": "0.019%", + "volume": "42553", + "marketCap": "1264953184.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14870,10 +14884,10 @@ { "symbol": "GAM^B", "name": "General American Investors Company Inc. Cumulative Preferred Stock", - "lastsale": "$25.89", - "netchange": "-0.0199", - "pctchange": "-0.077%", - "volume": "960", + "lastsale": "$26.04", + "netchange": "0.15", + "pctchange": "0.579%", + "volume": "16368", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14884,11 +14898,11 @@ { "symbol": "GAP", "name": "Gap Inc. (The) Common Stock", - "lastsale": "$20.77", - "netchange": "-0.69", - "pctchange": "-3.215%", - "volume": "3629937", - "marketCap": "7816102262.00", + "lastsale": "$20.74", + "netchange": "-0.03", + "pctchange": "-0.144%", + "volume": "3152669", + "marketCap": "7804812755.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14898,11 +14912,11 @@ { "symbol": "GATO", "name": "Gatos Silver Inc. Common Stock", - "lastsale": "$18.55", - "netchange": "-0.87", - "pctchange": "-4.48%", - "volume": "1061446", - "marketCap": "1286279761.00", + "lastsale": "$18.09", + "netchange": "-0.46", + "pctchange": "-2.48%", + "volume": "563187", + "marketCap": "1254382796.00", "country": "United States", "ipoyear": "2020", "industry": "Precious Metals", @@ -14912,11 +14926,11 @@ { "symbol": "GATX", "name": "GATX Corporation Common Stock", - "lastsale": "$137.76", - "netchange": "-1.87", - "pctchange": "-1.339%", - "volume": "103370", - "marketCap": "4890480000.00", + "lastsale": "$138.20", + "netchange": "0.44", + "pctchange": "0.319%", + "volume": "143777", + "marketCap": "4906100000.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -14926,11 +14940,11 @@ { "symbol": "GB", "name": "Global Blue Group Holding AG Ordinary Shares", - "lastsale": "$5.75", - "netchange": "0.16", - "pctchange": "2.862%", - "volume": "42937", - "marketCap": "1147554531.00", + "lastsale": "$5.64", + "netchange": "-0.11", + "pctchange": "-1.913%", + "volume": "28502", + "marketCap": "1125601314.00", "country": "", "ipoyear": "2000", "industry": "EDP Services", @@ -14940,11 +14954,11 @@ { "symbol": "GBAB", "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest", - "lastsale": "$16.64", - "netchange": "0.13", - "pctchange": "0.787%", - "volume": "126385", - "marketCap": "372684499.00", + "lastsale": "$16.54", + "netchange": "-0.10", + "pctchange": "-0.601%", + "volume": "77140", + "marketCap": "370444809.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Managers", @@ -14954,11 +14968,11 @@ { "symbol": "GBCI", "name": "Glacier Bancorp Inc. Common Stock", - "lastsale": "$52.15", - "netchange": "-1.17", - "pctchange": "-2.194%", - "volume": "663343", - "marketCap": "5913531988.00", + "lastsale": "$51.68", + "netchange": "-0.47", + "pctchange": "-0.901%", + "volume": "732092", + "marketCap": "5860236494.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14968,11 +14982,11 @@ { "symbol": "GBLI", "name": "Global Indemnity Group LLC Class A Common Stock (DE)", - "lastsale": "$33.98", - "netchange": "0.07", - "pctchange": "0.206%", - "volume": "916", - "marketCap": "464312438.00", + "lastsale": "$34.00", + "netchange": "0.02", + "pctchange": "0.059%", + "volume": "1536", + "marketCap": "464585724.00", "country": "Ireland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -14982,11 +14996,11 @@ { "symbol": "GBTG", "name": "Global Business Travel Group Inc. Class A Common Stock", - "lastsale": "$7.63", - "netchange": "-0.13", - "pctchange": "-1.675%", - "volume": "522362", - "marketCap": "3611057242.00", + "lastsale": "$7.83", + "netchange": "0.20", + "pctchange": "2.621%", + "volume": "834924", + "marketCap": "3705711429.00", "country": "United States", "ipoyear": "2020", "industry": "Transportation Services", @@ -14996,11 +15010,11 @@ { "symbol": "GBX", "name": "Greenbrier Companies Inc. (The) Common Stock", - "lastsale": "$59.27", - "netchange": "-1.41", - "pctchange": "-2.324%", - "volume": "345936", - "marketCap": "1857521385.00", + "lastsale": "$58.94", + "netchange": "-0.33", + "pctchange": "-0.557%", + "volume": "299979", + "marketCap": "1847179187.00", "country": "United States", "ipoyear": "1994", "industry": "Railroads", @@ -15010,11 +15024,11 @@ { "symbol": "GCI", "name": "Gannett Co. Inc. Common Stock", - "lastsale": "$4.69", - "netchange": "-1.12", - "pctchange": "-19.277%", - "volume": "7428961", - "marketCap": "692242588.00", + "lastsale": "$4.68", + "netchange": "-0.01", + "pctchange": "-0.213%", + "volume": "2540337", + "marketCap": "690766591.00", "country": "United States", "ipoyear": "2014", "industry": "Newspapers/Magazines", @@ -15024,11 +15038,11 @@ { "symbol": "GCO", "name": "Genesco Inc. Common Stock", - "lastsale": "$25.62", - "netchange": "-0.72", - "pctchange": "-2.733%", - "volume": "155556", - "marketCap": "287504156.00", + "lastsale": "$24.92", + "netchange": "-0.70", + "pctchange": "-2.732%", + "volume": "143543", + "marketCap": "279648851.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -15038,11 +15052,11 @@ { "symbol": "GCTS", "name": "GCT Semiconductor Holding Inc. Common Stock", - "lastsale": "$2.31", - "netchange": "-0.16", - "pctchange": "-6.478%", - "volume": "176421", - "marketCap": "109256490.00", + "lastsale": "$2.53", + "netchange": "0.22", + "pctchange": "9.524%", + "volume": "159702", + "marketCap": "119661870.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -15052,11 +15066,11 @@ { "symbol": "GCV", "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock", - "lastsale": "$3.66", - "netchange": "-0.04", - "pctchange": "-1.081%", - "volume": "31017", - "marketCap": "69686506.00", + "lastsale": "$3.71", + "netchange": "0.05", + "pctchange": "1.366%", + "volume": "38055", + "marketCap": "70638508.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -15066,11 +15080,11 @@ { "symbol": "GD", "name": "General Dynamics Corporation Common Stock", - "lastsale": "$291.61", - "netchange": "-9.76", - "pctchange": "-3.239%", - "volume": "1704074", - "marketCap": "80183598987.00", + "lastsale": "$292.99", + "netchange": "1.38", + "pctchange": "0.473%", + "volume": "1355471", + "marketCap": "80563055681.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -15080,11 +15094,11 @@ { "symbol": "GDDY", "name": "GoDaddy Inc. Class A Common Stock", - "lastsale": "$166.80", - "netchange": "5.20", - "pctchange": "3.218%", - "volume": "2680623", - "marketCap": "23514240522.00", + "lastsale": "$163.36", + "netchange": "-3.44", + "pctchange": "-2.062%", + "volume": "1542510", + "marketCap": "23029294554.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -15094,10 +15108,10 @@ { "symbol": "GDL", "name": "GDL Fund The Common Shares of Beneficial Interest", - "lastsale": "$8.0901", - "netchange": "-0.0799", - "pctchange": "-0.978%", - "volume": "5283", + "lastsale": "$8.137", + "netchange": "0.0469", + "pctchange": "0.58%", + "volume": "2273", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -15105,27 +15119,13 @@ "sector": "Finance", "url": "/market-activity/stocks/gdl" }, - { - "symbol": "GDL^C", - "name": "The GDL Fund Series C Cumulative Puttable and Callable Preferred Shares", - "lastsale": "$49.9455", - "netchange": "0.1355", - "pctchange": "0.272%", - "volume": "600", - "marketCap": "", - "country": "United States", - "ipoyear": "", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/gdl^c" - }, { "symbol": "GDO", - "name": "Western Asset Global Corporate Defined Opportunity Fund Inc.", - "lastsale": "$11.90", - "netchange": "0.015", - "pctchange": "0.126%", - "volume": "36344", + "name": "Western Asset Global Corporate Opportunity Fund Inc. Common Stock", + "lastsale": "$11.89", + "netchange": "-0.01", + "pctchange": "-0.084%", + "volume": "39040", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -15136,11 +15136,11 @@ { "symbol": "GDOT", "name": "Green Dot Corporation Class A Common Stock $0.001 par value", - "lastsale": "$11.36", - "netchange": "-0.34", - "pctchange": "-2.906%", - "volume": "376073", - "marketCap": "610171887.00", + "lastsale": "$11.27", + "netchange": "-0.09", + "pctchange": "-0.792%", + "volume": "349004", + "marketCap": "605337779.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -15151,9 +15151,9 @@ "symbol": "GDV", "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest", "lastsale": "$24.05", - "netchange": "-0.19", - "pctchange": "-0.784%", - "volume": "125965", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "122623", "marketCap": "2169033209.00", "country": "United States", "ipoyear": "2003", @@ -15167,7 +15167,7 @@ "lastsale": "$24.61", "netchange": "0.00", "pctchange": "0.00%", - "volume": "89", + "volume": "500", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15178,10 +15178,10 @@ { "symbol": "GDV^K", "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares", - "lastsale": "$20.16", - "netchange": "-0.16", - "pctchange": "-0.787%", - "volume": "8424", + "lastsale": "$20.3514", + "netchange": "0.1914", + "pctchange": "0.949%", + "volume": "2697", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15192,11 +15192,11 @@ { "symbol": "GE", "name": "GE Aerospace Common Stock", - "lastsale": "$171.78", - "netchange": "-2.86", - "pctchange": "-1.638%", - "volume": "5173967", - "marketCap": "185916464007.00", + "lastsale": "$171.70", + "netchange": "-0.08", + "pctchange": "-0.047%", + "volume": "3969983", + "marketCap": "185829880487.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -15206,11 +15206,11 @@ { "symbol": "GEF", "name": "Greif Inc. Class A Common Stock", - "lastsale": "$62.44", - "netchange": "-1.27", - "pctchange": "-1.993%", - "volume": "125616", - "marketCap": "2945913768.00", + "lastsale": "$62.90", + "netchange": "0.46", + "pctchange": "0.737%", + "volume": "137030", + "marketCap": "2967616528.00", "country": "United States", "ipoyear": "", "industry": "", @@ -15220,11 +15220,11 @@ { "symbol": "GEL", "name": "Genesis Energy L.P. Common Units", - "lastsale": "$11.31", - "netchange": "-1.58", - "pctchange": "-12.258%", - "volume": "2428076", - "marketCap": "1385071437.00", + "lastsale": "$11.05", + "netchange": "-0.26", + "pctchange": "-2.299%", + "volume": "1228680", + "marketCap": "1353230714.00", "country": "United States", "ipoyear": "2001", "industry": "Oil Refining/Marketing", @@ -15234,11 +15234,11 @@ { "symbol": "GENI", "name": "Genius Sports Limited Ordinary Shares", - "lastsale": "$6.85", - "netchange": "-0.32", - "pctchange": "-4.463%", - "volume": "3205467", - "marketCap": "1591675008.00", + "lastsale": "$6.90", + "netchange": "0.05", + "pctchange": "0.73%", + "volume": "1244880", + "marketCap": "1603293074.00", "country": "Guernsey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -15248,11 +15248,11 @@ { "symbol": "GEO", "name": "Geo Group Inc (The) REIT", - "lastsale": "$15.18", + "lastsale": "$14.45", "netchange": "-0.73", - "pctchange": "-4.588%", - "volume": "2926679", - "marketCap": "2119583764.00", + "pctchange": "-4.809%", + "volume": "3455813", + "marketCap": "2017653847.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -15262,11 +15262,11 @@ { "symbol": "GES", "name": "Guess? Inc. Common Stock", - "lastsale": "$16.99", - "netchange": "-0.18", - "pctchange": "-1.048%", - "volume": "1230210", - "marketCap": "873665149.00", + "lastsale": "$16.97", + "netchange": "-0.02", + "pctchange": "-0.118%", + "volume": "807167", + "marketCap": "872636703.00", "country": "United States", "ipoyear": "1996", "industry": "Apparel", @@ -15276,11 +15276,11 @@ { "symbol": "GETY", "name": "Getty Images Holdings Inc. Class A Common Stock", - "lastsale": "$4.15", - "netchange": "0.11", - "pctchange": "2.723%", - "volume": "572293", - "marketCap": "1703223449.00", + "lastsale": "$4.08", + "netchange": "-0.07", + "pctchange": "-1.687%", + "volume": "272914", + "marketCap": "1674494379.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -15290,11 +15290,11 @@ { "symbol": "GEV", "name": "GE Vernova Inc. Common Stock", - "lastsale": "$301.66", - "netchange": "4.06", - "pctchange": "1.364%", - "volume": "2549499", - "marketCap": "83153474930.00", + "lastsale": "$301.09", + "netchange": "-0.57", + "pctchange": "-0.189%", + "volume": "2699151", + "marketCap": "82996352737.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -15304,10 +15304,10 @@ { "symbol": "GF", "name": "New Germany Fund Inc. (The) Common Stock", - "lastsale": "$8.46", - "netchange": "-0.10", - "pctchange": "-1.168%", - "volume": "5449", + "lastsale": "$8.48", + "netchange": "0.02", + "pctchange": "0.236%", + "volume": "17564", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -15318,11 +15318,11 @@ { "symbol": "GFF", "name": "Griffon Corporation Common Stock", - "lastsale": "$62.88", - "netchange": "-0.75", - "pctchange": "-1.179%", - "volume": "258613", - "marketCap": "3097672531.00", + "lastsale": "$63.32", + "netchange": "0.44", + "pctchange": "0.70%", + "volume": "249815", + "marketCap": "3119348357.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15332,11 +15332,11 @@ { "symbol": "GFI", "name": "Gold Fields Limited American Depositary Shares", - "lastsale": "$16.48", - "netchange": "-0.61", - "pctchange": "-3.569%", - "volume": "3242750", - "marketCap": "14725552598.00", + "lastsale": "$16.23", + "netchange": "-0.25", + "pctchange": "-1.517%", + "volume": "1852139", + "marketCap": "14502167395.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -15346,11 +15346,11 @@ { "symbol": "GFL", "name": "GFL Environmental Inc. Subordinate voting shares no par value", - "lastsale": "$41.80", - "netchange": "-0.20", - "pctchange": "-0.476%", - "volume": "1350148", - "marketCap": "15739337933.00", + "lastsale": "$41.58", + "netchange": "-0.22", + "pctchange": "-0.526%", + "volume": "1022651", + "marketCap": "15656499312.00", "country": "Canada", "ipoyear": "2020", "industry": "Environmental Services", @@ -15360,11 +15360,11 @@ { "symbol": "GFR", "name": "Greenfire Resources Ltd. Common Shares", - "lastsale": "$7.10", - "netchange": "-0.02", - "pctchange": "-0.281%", - "volume": "118930", - "marketCap": "491862511.00", + "lastsale": "$7.02", + "netchange": "-0.08", + "pctchange": "-1.127%", + "volume": "80401", + "marketCap": "486320398.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -15374,11 +15374,11 @@ { "symbol": "GGB", "name": "Gerdau S.A. Common Stock", - "lastsale": "$3.12", - "netchange": "-0.05", - "pctchange": "-1.577%", - "volume": "4498633", - "marketCap": "6578461665.00", + "lastsale": "$3.08", + "netchange": "-0.04", + "pctchange": "-1.282%", + "volume": "6903878", + "marketCap": "6494122413.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -15388,11 +15388,11 @@ { "symbol": "GGG", "name": "Graco Inc. Common Stock", - "lastsale": "$81.45", - "netchange": "-0.16", - "pctchange": "-0.196%", - "volume": "968022", - "marketCap": "13752797965.00", + "lastsale": "$82.52", + "netchange": "1.07", + "pctchange": "1.314%", + "volume": "671534", + "marketCap": "13933467012.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -15402,11 +15402,11 @@ { "symbol": "GGT", "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock", - "lastsale": "$4.595", - "netchange": "-0.04", - "pctchange": "-0.863%", - "volume": "35334", - "marketCap": "126526776.00", + "lastsale": "$4.59", + "netchange": "-0.005", + "pctchange": "-0.109%", + "volume": "44874", + "marketCap": "126389097.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -15417,9 +15417,9 @@ "symbol": "GGT^E", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock", "lastsale": "$23.26", - "netchange": "-0.17", - "pctchange": "-0.726%", - "volume": "632", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "139", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15431,9 +15431,9 @@ "symbol": "GGT^G", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares", "lastsale": "$23.49", - "netchange": "0.34", - "pctchange": "1.469%", - "volume": "550", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "30", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15444,11 +15444,11 @@ { "symbol": "GGZ", "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest", - "lastsale": "$12.16", - "netchange": "-0.16", - "pctchange": "-1.299%", - "volume": "16808", - "marketCap": "107883119.00", + "lastsale": "$12.12", + "netchange": "-0.04", + "pctchange": "-0.329%", + "volume": "26674", + "marketCap": "107528240.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -15458,11 +15458,11 @@ { "symbol": "GHC", "name": "Graham Holdings Company Common Stock", - "lastsale": "$843.30", - "netchange": "1.87", - "pctchange": "0.222%", - "volume": "13725", - "marketCap": "3710361460.00", + "lastsale": "$841.88", + "netchange": "-1.42", + "pctchange": "-0.168%", + "volume": "11905", + "marketCap": "3648361907.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -15472,11 +15472,11 @@ { "symbol": "GHG", "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share", - "lastsale": "$2.9399", - "netchange": "-0.0401", - "pctchange": "-1.346%", - "volume": "3775", - "marketCap": "298527797.00", + "lastsale": "$2.9299", + "netchange": "-0.01", + "pctchange": "-0.34%", + "volume": "747", + "marketCap": "297512362.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -15486,11 +15486,11 @@ { "symbol": "GHI", "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests", - "lastsale": "$12.44", - "netchange": "-0.36", - "pctchange": "-2.813%", - "volume": "100016", - "marketCap": "289733098.00", + "lastsale": "$12.32", + "netchange": "-0.12", + "pctchange": "-0.965%", + "volume": "75962", + "marketCap": "286938245.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -15500,11 +15500,11 @@ { "symbol": "GHLD", "name": "Guild Holdings Company Class A Common Stock", - "lastsale": "$14.41", - "netchange": "0.41", - "pctchange": "2.929%", - "volume": "17779", - "marketCap": "884576554.00", + "lastsale": "$14.00", + "netchange": "-0.41", + "pctchange": "-2.845%", + "volume": "16742", + "marketCap": "859408172.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -15514,11 +15514,11 @@ { "symbol": "GHM", "name": "Graham Corporation Common Stock", - "lastsale": "$28.02", - "netchange": "-1.32", - "pctchange": "-4.499%", - "volume": "35269", - "marketCap": "305174478.00", + "lastsale": "$28.23", + "netchange": "0.21", + "pctchange": "0.749%", + "volume": "28490", + "marketCap": "307461653.00", "country": "United States", "ipoyear": "1978", "industry": "Industrial Machinery/Components", @@ -15528,10 +15528,10 @@ { "symbol": "GHY", "name": "PGIM Global High Yield Fund Inc.", - "lastsale": "$12.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "106220", + "lastsale": "$12.57", + "netchange": "-0.04", + "pctchange": "-0.317%", + "volume": "119580", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -15542,11 +15542,11 @@ { "symbol": "GIB", "name": "CGI Inc. Common Stock", - "lastsale": "$110.71", - "netchange": "-1.99", - "pctchange": "-1.766%", - "volume": "214313", - "marketCap": "25231999354.00", + "lastsale": "$111.45", + "netchange": "0.74", + "pctchange": "0.668%", + "volume": "110405", + "marketCap": "25400653310.00", "country": "Canada", "ipoyear": "", "industry": "Professional Services", @@ -15556,11 +15556,11 @@ { "symbol": "GIC", "name": "Global Industrial Company Common Stock", - "lastsale": "$26.53", - "netchange": "0.29", - "pctchange": "1.105%", - "volume": "257010", - "marketCap": "1013456532.00", + "lastsale": "$26.70", + "netchange": "0.17", + "pctchange": "0.641%", + "volume": "183092", + "marketCap": "1020757127.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15570,11 +15570,11 @@ { "symbol": "GIL", "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock", - "lastsale": "$48.90", - "netchange": "0.53", - "pctchange": "1.096%", - "volume": "760767", - "marketCap": "7951647875.00", + "lastsale": "$49.66", + "netchange": "0.76", + "pctchange": "1.554%", + "volume": "531424", + "marketCap": "8075231769.00", "country": "Canada", "ipoyear": "2000", "industry": "Apparel", @@ -15584,11 +15584,11 @@ { "symbol": "GIS", "name": "General Mills Inc. Common Stock", - "lastsale": "$68.02", - "netchange": "-0.20", - "pctchange": "-0.293%", - "volume": "4288815", - "marketCap": "37761908242.00", + "lastsale": "$68.24", + "netchange": "0.22", + "pctchange": "0.323%", + "volume": "3495019", + "marketCap": "37884043200.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -15599,9 +15599,9 @@ "symbol": "GJH", "name": "Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1", "lastsale": "$9.70", - "netchange": "-0.02", - "pctchange": "-0.206%", - "volume": "500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15654,10 +15654,10 @@ { "symbol": "GJT", "name": "Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3", - "lastsale": "$22.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16", + "lastsale": "$23.05", + "netchange": "0.25", + "pctchange": "1.096%", + "volume": "101", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15668,11 +15668,11 @@ { "symbol": "GKOS", "name": "Glaukos Corporation Common Stock", - "lastsale": "$132.25", - "netchange": "-6.43", - "pctchange": "-4.637%", - "volume": "679026", - "marketCap": "7267198203.00", + "lastsale": "$131.77", + "netchange": "-0.48", + "pctchange": "-0.363%", + "volume": "646192", + "marketCap": "7240821982.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -15682,11 +15682,11 @@ { "symbol": "GL", "name": "Globe Life Inc. Common Stock", - "lastsale": "$105.60", - "netchange": "-1.40", - "pctchange": "-1.308%", - "volume": "441843", - "marketCap": "9484975104.00", + "lastsale": "$104.02", + "netchange": "-1.58", + "pctchange": "-1.496%", + "volume": "580775", + "marketCap": "9343059757.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -15696,10 +15696,10 @@ { "symbol": "GL^D", "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061", - "lastsale": "$17.95", - "netchange": "-0.11", - "pctchange": "-0.609%", - "volume": "4748", + "lastsale": "$17.61", + "netchange": "-0.34", + "pctchange": "-1.894%", + "volume": "9895", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15710,11 +15710,11 @@ { "symbol": "GLOB", "name": "Globant S.A. Common Shares", - "lastsale": "$209.89", - "netchange": "-3.38", - "pctchange": "-1.585%", - "volume": "276505", - "marketCap": "9043379729.00", + "lastsale": "$210.12", + "netchange": "0.23", + "pctchange": "0.11%", + "volume": "223441", + "marketCap": "9053289574.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -15724,10 +15724,10 @@ { "symbol": "GLOP^A", "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.8699", - "netchange": "0.0099", - "pctchange": "0.038%", - "volume": "7211", + "lastsale": "$25.51", + "netchange": "-0.3599", + "pctchange": "-1.391%", + "volume": "491", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15738,10 +15738,10 @@ { "symbol": "GLOP^B", "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.36", - "netchange": "-0.0392", - "pctchange": "-0.154%", - "volume": "17776", + "lastsale": "$25.45", + "netchange": "0.09", + "pctchange": "0.355%", + "volume": "4008", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15752,10 +15752,10 @@ { "symbol": "GLOP^C", "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.23", - "netchange": "-0.03", - "pctchange": "-0.119%", - "volume": "4901", + "lastsale": "$25.2484", + "netchange": "0.0184", + "pctchange": "0.073%", + "volume": "3383", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15766,11 +15766,11 @@ { "symbol": "GLP", "name": "Global Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$46.82", - "netchange": "0.31", - "pctchange": "0.667%", - "volume": "92425", - "marketCap": "1591672260.00", + "lastsale": "$46.90", + "netchange": "0.08", + "pctchange": "0.171%", + "volume": "51632", + "marketCap": "1594391905.00", "country": "United States", "ipoyear": "2005", "industry": "Oil Refining/Marketing", @@ -15780,10 +15780,10 @@ { "symbol": "GLP^B", "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests", - "lastsale": "$26.50", - "netchange": "0.03", - "pctchange": "0.113%", - "volume": "9263", + "lastsale": "$25.8633", + "netchange": "-0.6367", + "pctchange": "-2.403%", + "volume": "14247", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15794,11 +15794,11 @@ { "symbol": "GLT", "name": "Glatfelter Corporation Common Stock", - "lastsale": "$1.81", - "netchange": "-0.08", - "pctchange": "-4.233%", - "volume": "1397680", - "marketCap": "82168809.00", + "lastsale": "$1.74", + "netchange": "-0.07", + "pctchange": "-3.867%", + "volume": "1692084", + "marketCap": "79167173.00", "country": "United States", "ipoyear": "2000", "industry": "Paper", @@ -15808,11 +15808,11 @@ { "symbol": "GLW", "name": "Corning Incorporated Common Stock", - "lastsale": "$47.59", - "netchange": "-0.45", - "pctchange": "-0.937%", - "volume": "6855554", - "marketCap": "40722802071.00", + "lastsale": "$48.36", + "netchange": "0.77", + "pctchange": "1.618%", + "volume": "5889443", + "marketCap": "41381691704.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -15822,11 +15822,11 @@ { "symbol": "GM", "name": "General Motors Company Common Stock", - "lastsale": "$50.76", - "netchange": "-1.21", - "pctchange": "-2.328%", - "volume": "9362270", - "marketCap": "55815484838.00", + "lastsale": "$50.96", + "netchange": "0.20", + "pctchange": "0.394%", + "volume": "10285808", + "marketCap": "56035404006.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -15836,11 +15836,11 @@ { "symbol": "GME", "name": "GameStop Corporation Common Stock", - "lastsale": "$22.18", - "netchange": "-1.10", - "pctchange": "-4.725%", - "volume": "5572652", - "marketCap": "9459982751.00", + "lastsale": "$22.41", + "netchange": "0.23", + "pctchange": "1.037%", + "volume": "4707566", + "marketCap": "9558079957.00", "country": "United States", "ipoyear": "2002", "industry": "Electronics Distribution", @@ -15850,11 +15850,11 @@ { "symbol": "GMED", "name": "Globus Medical Inc. Class A Common Stock", - "lastsale": "$73.54", - "netchange": "-1.53", - "pctchange": "-2.038%", - "volume": "602015", - "marketCap": "9957832030.00", + "lastsale": "$74.88", + "netchange": "1.34", + "pctchange": "1.822%", + "volume": "686225", + "marketCap": "10139277433.00", "country": "United States", "ipoyear": "2012", "industry": "Medical/Dental Instruments", @@ -15864,11 +15864,11 @@ { "symbol": "GMRE", "name": "Global Medical REIT Inc. Common Stock", - "lastsale": "$9.09", - "netchange": "-0.22", - "pctchange": "-2.363%", - "volume": "240073", - "marketCap": "596191720.00", + "lastsale": "$8.98", + "netchange": "-0.11", + "pctchange": "-1.21%", + "volume": "227512", + "marketCap": "588977079.00", "country": "United States", "ipoyear": "2016", "industry": "Real Estate Investment Trusts", @@ -15878,10 +15878,10 @@ { "symbol": "GMRE^A", "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.5478", - "netchange": "-0.0022", - "pctchange": "-0.009%", - "volume": "3032", + "lastsale": "$25.60", + "netchange": "0.0522", + "pctchange": "0.204%", + "volume": "4368", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15892,11 +15892,11 @@ { "symbol": "GMS", "name": "GMS Inc. Common Stock", - "lastsale": "$89.89", - "netchange": "-1.38", - "pctchange": "-1.512%", - "volume": "229830", - "marketCap": "3531351212.00", + "lastsale": "$90.94", + "netchange": "1.05", + "pctchange": "1.168%", + "volume": "247622", + "marketCap": "3572600726.00", "country": "United States", "ipoyear": "2016", "industry": "RETAIL: Building Materials", @@ -15906,11 +15906,11 @@ { "symbol": "GNE", "name": "Genie Energy Ltd. Class B Common Stock Stock", - "lastsale": "$15.72", - "netchange": "-0.09", - "pctchange": "-0.569%", - "volume": "48933", - "marketCap": "422759658.00", + "lastsale": "$15.45", + "netchange": "-0.27", + "pctchange": "-1.718%", + "volume": "49762", + "marketCap": "415498519.00", "country": "United States", "ipoyear": "2011", "industry": "Power Generation", @@ -15920,11 +15920,11 @@ { "symbol": "GNK", "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)", - "lastsale": "$15.74", - "netchange": "0.09", - "pctchange": "0.575%", - "volume": "524050", - "marketCap": "673009267.00", + "lastsale": "$15.95", + "netchange": "0.21", + "pctchange": "1.334%", + "volume": "443511", + "marketCap": "681988425.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -15934,11 +15934,11 @@ { "symbol": "GNL", "name": "Global Net Lease Inc. Common Stock", - "lastsale": "$7.79", - "netchange": "-0.22", - "pctchange": "-2.747%", - "volume": "1728192", - "marketCap": "1795358348.00", + "lastsale": "$7.63", + "netchange": "-0.16", + "pctchange": "-2.054%", + "volume": "1605349", + "marketCap": "1758483208.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -15948,10 +15948,10 @@ { "symbol": "GNL^A", "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$22.78", - "netchange": "-0.32", - "pctchange": "-1.385%", - "volume": "14714", + "lastsale": "$22.60", + "netchange": "-0.18", + "pctchange": "-0.79%", + "volume": "14634", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15962,10 +15962,10 @@ { "symbol": "GNL^B", "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$21.40", - "netchange": "-0.49", - "pctchange": "-2.238%", - "volume": "9777", + "lastsale": "$21.33", + "netchange": "-0.07", + "pctchange": "-0.327%", + "volume": "9325", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15976,10 +15976,10 @@ { "symbol": "GNL^D", "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.88", - "netchange": "-0.22", - "pctchange": "-0.952%", - "volume": "6824", + "lastsale": "$22.83", + "netchange": "-0.05", + "pctchange": "-0.219%", + "volume": "6851", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15990,10 +15990,10 @@ { "symbol": "GNL^E", "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.40", - "netchange": "-0.26", - "pctchange": "-1.147%", - "volume": "3774", + "lastsale": "$22.36", + "netchange": "-0.04", + "pctchange": "-0.179%", + "volume": "1783", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16004,11 +16004,11 @@ { "symbol": "GNRC", "name": "Generac Holdlings Inc. Common Stock", - "lastsale": "$165.55", - "netchange": "0.40", - "pctchange": "0.242%", - "volume": "1550001", - "marketCap": "9958285279.00", + "lastsale": "$168.91", + "netchange": "3.36", + "pctchange": "2.03%", + "volume": "1045461", + "marketCap": "10160398469.00", "country": "United States", "ipoyear": "2010", "industry": "Metal Fabrications", @@ -16018,11 +16018,11 @@ { "symbol": "GNT", "name": "GAMCO Natural Resources Gold & Income Trust", - "lastsale": "$5.84", + "lastsale": "$5.77", "netchange": "-0.07", - "pctchange": "-1.184%", - "volume": "20268", - "marketCap": "107896564.00", + "pctchange": "-1.199%", + "volume": "63766", + "marketCap": "106603283.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -16030,12 +16030,12 @@ "url": "/market-activity/stocks/gnt" }, { - "symbol": "GNT^A", - "name": "GAMCO Natural Resources Gold & Income Tust 5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", - "lastsale": "$23.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "175", + "symbol": "GNT^A", + "name": "GAMCO Natural Resources Gold & Income Tust 5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", + "lastsale": "$23.42", + "netchange": "0.38", + "pctchange": "1.649%", + "volume": "1270", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16046,11 +16046,11 @@ { "symbol": "GNTY", "name": "Guaranty Bancshares Inc. Common Stock", - "lastsale": "$32.86", - "netchange": "-0.08", - "pctchange": "-0.243%", - "volume": "8406", - "marketCap": "374754104.00", + "lastsale": "$32.93", + "netchange": "0.07", + "pctchange": "0.213%", + "volume": "10595", + "marketCap": "375552424.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -16060,11 +16060,11 @@ { "symbol": "GNW", "name": "Genworth Financial Inc Common Stock", - "lastsale": "$6.74", - "netchange": "-0.11", - "pctchange": "-1.606%", - "volume": "1665535", - "marketCap": "2911879774.00", + "lastsale": "$6.58", + "netchange": "-0.16", + "pctchange": "-2.374%", + "volume": "2550610", + "marketCap": "2842755031.00", "country": "United States", "ipoyear": "2004", "industry": "Life Insurance", @@ -16074,10 +16074,10 @@ { "symbol": "GOF", "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$15.68", - "netchange": "-0.01", - "pctchange": "-0.064%", - "volume": "943069", + "lastsale": "$15.65", + "netchange": "-0.03", + "pctchange": "-0.191%", + "volume": "762055", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16088,11 +16088,11 @@ { "symbol": "GOLD", "name": "Barrick Gold Corporation Common Stock (BC)", - "lastsale": "$19.32", - "netchange": "-0.73", - "pctchange": "-3.641%", - "volume": "26648405", - "marketCap": "33862828222.00", + "lastsale": "$19.05", + "netchange": "-0.27", + "pctchange": "-1.398%", + "volume": "18175770", + "marketCap": "33389589939.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -16102,11 +16102,11 @@ { "symbol": "GOLF", "name": "Acushnet Holdings Corp. Common Stock", - "lastsale": "$61.30", - "netchange": "-0.35", - "pctchange": "-0.568%", - "volume": "463258", - "marketCap": "3789175458.00", + "lastsale": "$62.00", + "netchange": "0.70", + "pctchange": "1.142%", + "volume": "359718", + "marketCap": "3832444998.00", "country": "United States", "ipoyear": "2016", "industry": "Recreational Games/Products/Toys", @@ -16116,11 +16116,11 @@ { "symbol": "GOOS", "name": "Canada Goose Holdings Inc. Subordinate Voting Shares", - "lastsale": "$9.82", - "netchange": "-0.20", - "pctchange": "-1.996%", - "volume": "792819", - "marketCap": "949897173.00", + "lastsale": "$9.74", + "netchange": "-0.08", + "pctchange": "-0.815%", + "volume": "734357", + "marketCap": "942158703.00", "country": "", "ipoyear": "2017", "industry": "Apparel", @@ -16131,9 +16131,9 @@ "symbol": "GOTU", "name": "Gaotu Techedu Inc. American Depositary Shares", "lastsale": "$3.08", - "netchange": "-0.06", - "pctchange": "-1.911%", - "volume": "770511", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "751903", "marketCap": "795307341.00", "country": "China", "ipoyear": "2019", @@ -16144,11 +16144,11 @@ { "symbol": "GPC", "name": "Genuine Parts Company Common Stock", - "lastsale": "$114.70", - "netchange": "-1.57", - "pctchange": "-1.35%", - "volume": "2763110", - "marketCap": "15947485059.00", + "lastsale": "$113.61", + "netchange": "-1.09", + "pctchange": "-0.95%", + "volume": "1318735", + "marketCap": "15795935288.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -16158,11 +16158,11 @@ { "symbol": "GPI", "name": "Group 1 Automotive Inc. Common Stock", - "lastsale": "$364.32", - "netchange": "-13.59", - "pctchange": "-3.596%", - "volume": "207672", - "marketCap": "4883667703.00", + "lastsale": "$362.34", + "netchange": "-1.98", + "pctchange": "-0.543%", + "volume": "136270", + "marketCap": "4857126031.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -16172,11 +16172,11 @@ { "symbol": "GPJA", "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077", - "lastsale": "$23.34", - "netchange": "-0.239", - "pctchange": "-1.014%", - "volume": "146441", - "marketCap": "216163410.00", + "lastsale": "$23.22", + "netchange": "-0.12", + "pctchange": "-0.514%", + "volume": "22122", + "marketCap": "215052030.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -16186,11 +16186,11 @@ { "symbol": "GPK", "name": "Graphic Packaging Holding Company", - "lastsale": "$28.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7656287", - "marketCap": "8481959763.00", + "lastsale": "$28.28", + "netchange": "0.02", + "pctchange": "0.071%", + "volume": "3189065", + "marketCap": "8487962565.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -16200,11 +16200,11 @@ { "symbol": "GPMT", "name": "Granite Point Mortgage Trust Inc. Common Stock", - "lastsale": "$2.98", - "netchange": "-0.01", - "pctchange": "-0.334%", - "volume": "313804", - "marketCap": "151038669.00", + "lastsale": "$2.95", + "netchange": "-0.03", + "pctchange": "-1.007%", + "volume": "317037", + "marketCap": "149518145.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -16214,10 +16214,10 @@ { "symbol": "GPMT^A", "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$16.83", - "netchange": "0.08", - "pctchange": "0.478%", - "volume": "12577", + "lastsale": "$16.78", + "netchange": "-0.05", + "pctchange": "-0.297%", + "volume": "10482", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16228,11 +16228,11 @@ { "symbol": "GPN", "name": "Global Payments Inc. Common Stock", - "lastsale": "$103.71", - "netchange": "0.38", - "pctchange": "0.368%", - "volume": "2906624", - "marketCap": "26387657744.00", + "lastsale": "$104.44", + "netchange": "0.73", + "pctchange": "0.704%", + "volume": "2469217", + "marketCap": "26573396729.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -16242,11 +16242,11 @@ { "symbol": "GPOR", "name": "Gulfport Energy Corporation Common Shares", - "lastsale": "$138.44", - "netchange": "-4.73", - "pctchange": "-3.304%", - "volume": "132909", - "marketCap": "2506743878.00", + "lastsale": "$137.59", + "netchange": "-0.85", + "pctchange": "-0.614%", + "volume": "147170", + "marketCap": "2491352862.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -16256,11 +16256,11 @@ { "symbol": "GPRK", "name": "Geopark Ltd Common Shares", - "lastsale": "$7.84", - "netchange": "-0.35", - "pctchange": "-4.274%", - "volume": "308276", - "marketCap": "433767757.00", + "lastsale": "$7.77", + "netchange": "-0.07", + "pctchange": "-0.893%", + "volume": "205944", + "marketCap": "429894830.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -16270,11 +16270,11 @@ { "symbol": "GRBK", "name": "Green Brick Partners Inc. Common Stock", - "lastsale": "$69.01", - "netchange": "-7.14", - "pctchange": "-9.376%", - "volume": "979750", - "marketCap": "3070722236.00", + "lastsale": "$68.51", + "netchange": "-0.50", + "pctchange": "-0.725%", + "volume": "710847", + "marketCap": "3048574970.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -16284,10 +16284,10 @@ { "symbol": "GRBK^A", "name": "Green Brick Partners Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock)", - "lastsale": "$23.80", - "netchange": "-0.1117", - "pctchange": "-0.467%", - "volume": "1724", + "lastsale": "$23.85", + "netchange": "0.05", + "pctchange": "0.21%", + "volume": "2400", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16298,11 +16298,11 @@ { "symbol": "GRC", "name": "Gorman-Rupp Company (The) Common Stock", - "lastsale": "$36.95", - "netchange": "-1.89", - "pctchange": "-4.866%", - "volume": "74637", - "marketCap": "969107603.00", + "lastsale": "$37.23", + "netchange": "0.28", + "pctchange": "0.758%", + "volume": "57288", + "marketCap": "976451314.00", "country": "United States", "ipoyear": "1971", "industry": "Fluid Controls", @@ -16312,11 +16312,11 @@ { "symbol": "GRDN", "name": "Guardian Pharmacy Services Inc. Class A Common Stock", - "lastsale": "$17.91", + "lastsale": "$18.27", "netchange": "0.36", - "pctchange": "2.051%", - "volume": "94329", - "marketCap": "1089718243.00", + "pctchange": "2.01%", + "volume": "197668", + "marketCap": "1111622127.00", "country": "", "ipoyear": "2024", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -16326,11 +16326,11 @@ { "symbol": "GRMN", "name": "Garmin Ltd. Common Stock (Switzerland)", - "lastsale": "$198.35", - "netchange": "-6.57", - "pctchange": "-3.206%", - "volume": "2064624", - "marketCap": "38125612982.00", + "lastsale": "$198.18", + "netchange": "-0.17", + "pctchange": "-0.086%", + "volume": "1708178", + "marketCap": "38055508356.00", "country": "Switzerland", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -16340,11 +16340,11 @@ { "symbol": "GRND", "name": "Grindr Inc. Common Stock", - "lastsale": "$13.38", - "netchange": "-0.23", - "pctchange": "-1.69%", - "volume": "306404", - "marketCap": "2354775823.00", + "lastsale": "$13.36", + "netchange": "-0.02", + "pctchange": "-0.149%", + "volume": "434751", + "marketCap": "2351255979.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -16354,11 +16354,11 @@ { "symbol": "GRNT", "name": "Granite Ridge Resources Inc. Common Stock", - "lastsale": "$5.93", - "netchange": "-0.03", - "pctchange": "-0.503%", - "volume": "181741", - "marketCap": "775311635.00", + "lastsale": "$5.80", + "netchange": "-0.13", + "pctchange": "-2.192%", + "volume": "323021", + "marketCap": "758314922.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -16368,11 +16368,11 @@ { "symbol": "GROV", "name": "Grove Collaborative Holdings Inc. Class A Common Stock", - "lastsale": "$1.29", - "netchange": "0.03", - "pctchange": "2.381%", - "volume": "73545", - "marketCap": "50259733.00", + "lastsale": "$1.28", + "netchange": "-0.01", + "pctchange": "-0.775%", + "volume": "97794", + "marketCap": "49870122.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -16382,11 +16382,11 @@ { "symbol": "GRX", "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest", - "lastsale": "$10.25", - "netchange": "-0.15", - "pctchange": "-1.442%", - "volume": "32210", - "marketCap": "175202973.00", + "lastsale": "$10.29", + "netchange": "0.04", + "pctchange": "0.39%", + "volume": "17322", + "marketCap": "175886692.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -16396,11 +16396,11 @@ { "symbol": "GS", "name": "Goldman Sachs Group Inc. (The) Common Stock", - "lastsale": "$517.79", - "netchange": "-6.61", - "pctchange": "-1.26%", - "volume": "2061024", - "marketCap": "163517851583.00", + "lastsale": "$519.35", + "netchange": "1.56", + "pctchange": "0.301%", + "volume": "1624974", + "marketCap": "164010498889.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -16410,10 +16410,10 @@ { "symbol": "GS^A", "name": "Goldman Sachs Group Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A", - "lastsale": "$24.14", - "netchange": "0.377", - "pctchange": "1.587%", - "volume": "109291", + "lastsale": "$24.00", + "netchange": "-0.14", + "pctchange": "-0.58%", + "volume": "37643", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16424,10 +16424,10 @@ { "symbol": "GS^C", "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C", - "lastsale": "$24.63", - "netchange": "0.34", - "pctchange": "1.40%", - "volume": "21456", + "lastsale": "$24.4743", + "netchange": "-0.1557", + "pctchange": "-0.632%", + "volume": "5810", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16438,10 +16438,10 @@ { "symbol": "GS^D", "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg", - "lastsale": "$23.42", - "netchange": "0.1253", - "pctchange": "0.538%", - "volume": "154030", + "lastsale": "$23.35", + "netchange": "-0.07", + "pctchange": "-0.299%", + "volume": "40459", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16452,11 +16452,11 @@ { "symbol": "GSBD", "name": "Goldman Sachs BDC Inc. Common Stock", - "lastsale": "$13.34", - "netchange": "-0.15", - "pctchange": "-1.112%", - "volume": "570110", - "marketCap": "1559137886.00", + "lastsale": "$13.21", + "netchange": "-0.13", + "pctchange": "-0.975%", + "volume": "774678", + "marketCap": "1543943889.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -16466,11 +16466,11 @@ { "symbol": "GSK", "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$36.76", - "netchange": "-0.25", - "pctchange": "-0.675%", - "volume": "12121278", - "marketCap": "76186714058.00", + "lastsale": "$36.88", + "netchange": "0.12", + "pctchange": "0.326%", + "volume": "6876973", + "marketCap": "76435419327.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16480,11 +16480,11 @@ { "symbol": "GSL", "name": "Global Ship Lease Inc New Class A Common Shares", - "lastsale": "$23.85", - "netchange": "0.60", - "pctchange": "2.581%", - "volume": "246555", - "marketCap": "839241504.00", + "lastsale": "$24.06", + "netchange": "0.21", + "pctchange": "0.881%", + "volume": "345334", + "marketCap": "846631051.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -16494,10 +16494,10 @@ { "symbol": "GSL^B", "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)", - "lastsale": "$26.34", - "netchange": "-0.055", - "pctchange": "-0.208%", - "volume": "5811", + "lastsale": "$26.10", + "netchange": "-0.24", + "pctchange": "-0.911%", + "volume": "11136", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -16508,11 +16508,11 @@ { "symbol": "GTES", "name": "Gates Industrial Corporation plc Ordinary Shares", - "lastsale": "$19.35", - "netchange": "0.05", - "pctchange": "0.259%", - "volume": "9227473", - "marketCap": "5062205764.00", + "lastsale": "$19.52", + "netchange": "0.17", + "pctchange": "0.879%", + "volume": "5263688", + "marketCap": "4972092295.00", "country": "", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -16522,11 +16522,11 @@ { "symbol": "GTLS", "name": "Chart Industries Inc. Common Stock", - "lastsale": "$120.72", - "netchange": "-2.06", - "pctchange": "-1.678%", - "volume": "807170", - "marketCap": "5167536819.00", + "lastsale": "$130.00", + "netchange": "9.28", + "pctchange": "7.687%", + "volume": "3290866", + "marketCap": "5564776230.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -16536,10 +16536,10 @@ { "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": "$49.35", - "netchange": "-0.71", - "pctchange": "-1.418%", - "volume": "17941", + "lastsale": "$52.46", + "netchange": "3.11", + "pctchange": "6.302%", + "volume": "166902", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16550,11 +16550,11 @@ { "symbol": "GTN", "name": "Gray Television Inc. Common Stock", - "lastsale": "$5.71", - "netchange": "-0.11", - "pctchange": "-1.89%", - "volume": "639246", - "marketCap": "569099763.00", + "lastsale": "$5.79", + "netchange": "0.08", + "pctchange": "1.401%", + "volume": "848890", + "marketCap": "577073140.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -16565,9 +16565,9 @@ "symbol": "GTY", "name": "Getty Realty Corporation Common Stock", "lastsale": "$31.39", - "netchange": "-0.52", - "pctchange": "-1.63%", - "volume": "211995", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "164658", "marketCap": "1726995872.00", "country": "United States", "ipoyear": "", @@ -16578,10 +16578,10 @@ { "symbol": "GUG", "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest", - "lastsale": "$15.71", - "netchange": "0.04", - "pctchange": "0.255%", - "volume": "59215", + "lastsale": "$15.70", + "netchange": "-0.01", + "pctchange": "-0.064%", + "volume": "116223", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -16592,11 +16592,11 @@ { "symbol": "GUT", "name": "Gabelli Utility Trust (The) Common Stock", - "lastsale": "$5.04", - "netchange": "-0.015", - "pctchange": "-0.297%", - "volume": "173279", - "marketCap": "369931106.00", + "lastsale": "$5.07", + "netchange": "0.03", + "pctchange": "0.595%", + "volume": "179594", + "marketCap": "372133077.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -16606,10 +16606,10 @@ { "symbol": "GUT^C", "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares", - "lastsale": "$24.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25", + "lastsale": "$24.6329", + "netchange": "0.3329", + "pctchange": "1.37%", + "volume": "1200", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16620,11 +16620,11 @@ { "symbol": "GVA", "name": "Granite Construction Incorporated Common Stock", - "lastsale": "$84.05", - "netchange": "1.99", - "pctchange": "2.425%", - "volume": "1806814", - "marketCap": "3671883105.00", + "lastsale": "$86.47", + "netchange": "2.42", + "pctchange": "2.879%", + "volume": "1644429", + "marketCap": "3777605378.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16634,11 +16634,11 @@ { "symbol": "GWH", "name": "ESS Tech Inc. Common Stock", - "lastsale": "$7.49", - "netchange": "-0.24", - "pctchange": "-3.105%", - "volume": "59904", - "marketCap": "88294652.00", + "lastsale": "$7.68", + "netchange": "0.19", + "pctchange": "2.537%", + "volume": "33286", + "marketCap": "90534436.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16648,11 +16648,11 @@ { "symbol": "GWRE", "name": "Guidewire Software Inc. Common Stock", - "lastsale": "$186.26", - "netchange": "-3.27", - "pctchange": "-1.725%", - "volume": "745592", - "marketCap": "15464401899.00", + "lastsale": "$186.04", + "netchange": "-0.22", + "pctchange": "-0.118%", + "volume": "649129", + "marketCap": "15446136204.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -16662,11 +16662,11 @@ { "symbol": "GWW", "name": "W.W. Grainger Inc. Common Stock", - "lastsale": "$1109.23", - "netchange": "9.89", - "pctchange": "0.90%", - "volume": "490513", - "marketCap": "54158934539.00", + "lastsale": "$1105.07", + "netchange": "-4.16", + "pctchange": "-0.375%", + "volume": "248255", + "marketCap": "53955819614.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -16676,11 +16676,11 @@ { "symbol": "GXO", "name": "GXO Logistics Inc. Common Stock ", - "lastsale": "$59.81", - "netchange": "-2.11", - "pctchange": "-3.408%", - "volume": "1314811", - "marketCap": "7145288674.00", + "lastsale": "$58.58", + "netchange": "-1.23", + "pctchange": "-2.057%", + "volume": "1580585", + "marketCap": "6998344934.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -16690,11 +16690,11 @@ { "symbol": "H", "name": "Hyatt Hotels Corporation Class A Common Stock", - "lastsale": "$145.45", - "netchange": "-11.66", - "pctchange": "-7.422%", - "volume": "1158954", - "marketCap": "14591503710.00", + "lastsale": "$145.04", + "netchange": "-0.41", + "pctchange": "-0.282%", + "volume": "645290", + "marketCap": "14550372624.00", "country": "United States", "ipoyear": "2009", "industry": "Hotels/Resorts", @@ -16704,11 +16704,11 @@ { "symbol": "HAE", "name": "Haemonetics Corporation Common Stock", - "lastsale": "$71.16", - "netchange": "-0.86", - "pctchange": "-1.194%", - "volume": "482282", - "marketCap": "3641807551.00", + "lastsale": "$71.48", + "netchange": "0.32", + "pctchange": "0.45%", + "volume": "671000", + "marketCap": "3658184426.00", "country": "United States", "ipoyear": "1991", "industry": "Medical/Dental Instruments", @@ -16718,10 +16718,10 @@ { "symbol": "HAFN", "name": "Hafnia Limited Common Shares", - "lastsale": "$5.81", + "lastsale": "$5.78", "netchange": "-0.03", - "pctchange": "-0.514%", - "volume": "1882026", + "pctchange": "-0.516%", + "volume": "1256064", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -16732,11 +16732,11 @@ { "symbol": "HAL", "name": "Halliburton Company Common Stock", - "lastsale": "$27.74", - "netchange": "0.05", - "pctchange": "0.181%", - "volume": "7110748", - "marketCap": "24489663006.00", + "lastsale": "$27.68", + "netchange": "-0.06", + "pctchange": "-0.216%", + "volume": "8198388", + "marketCap": "24436693295.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -16746,11 +16746,11 @@ { "symbol": "HASI", "name": "HA Sustainable Infrastructure Capital Inc. Common Stock", - "lastsale": "$34.99", - "netchange": "-0.04", - "pctchange": "-0.114%", - "volume": "871912", - "marketCap": "4085118925.00", + "lastsale": "$34.43", + "netchange": "-0.56", + "pctchange": "-1.60%", + "volume": "517173", + "marketCap": "4019738342.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -16760,11 +16760,11 @@ { "symbol": "HAYW", "name": "Hayward Holdings Inc. Common Stock", - "lastsale": "$16.26", - "netchange": "-0.34", - "pctchange": "-2.048%", - "volume": "3244201", - "marketCap": "3502803346.00", + "lastsale": "$16.15", + "netchange": "-0.11", + "pctchange": "-0.677%", + "volume": "2407397", + "marketCap": "3479106644.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -16774,11 +16774,11 @@ { "symbol": "HBB", "name": "Hamilton Beach Brands Holding Company Class A Common Stock ", - "lastsale": "$27.65", - "netchange": "-3.36", - "pctchange": "-10.835%", - "volume": "52336", - "marketCap": "384253543.00", + "lastsale": "$26.54", + "netchange": "-1.11", + "pctchange": "-4.014%", + "volume": "58496", + "marketCap": "363728471.00", "country": "United States", "ipoyear": "2017", "industry": "Home Furnishings", @@ -16788,11 +16788,11 @@ { "symbol": "HBI", "name": "Hanesbrands Inc. Common Stock", - "lastsale": "$6.95", - "netchange": "-0.21", - "pctchange": "-2.933%", - "volume": "5680111", - "marketCap": "2444208846.00", + "lastsale": "$7.09", + "netchange": "0.14", + "pctchange": "2.014%", + "volume": "5891827", + "marketCap": "2493444707.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -16802,11 +16802,11 @@ { "symbol": "HBM", "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)", - "lastsale": "$8.95", - "netchange": "-0.36", - "pctchange": "-3.867%", - "volume": "2622089", - "marketCap": "3522741292.00", + "lastsale": "$9.06", + "netchange": "0.11", + "pctchange": "1.229%", + "volume": "3056825", + "marketCap": "3566037554.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -16816,11 +16816,11 @@ { "symbol": "HCA", "name": "HCA Healthcare Inc. Common Stock", - "lastsale": "$358.74", - "netchange": "-2.18", - "pctchange": "-0.604%", - "volume": "1188172", - "marketCap": "92581287390.00", + "lastsale": "$357.19", + "netchange": "-1.55", + "pctchange": "-0.432%", + "volume": "1317723", + "marketCap": "92181273465.00", "country": "United States", "ipoyear": "2011", "industry": "Hospital/Nursing Management", @@ -16830,11 +16830,11 @@ { "symbol": "HCC", "name": "Warrior Met Coal Inc. Common Stock", - "lastsale": "$63.13", - "netchange": "1.35", - "pctchange": "2.185%", - "volume": "1142105", - "marketCap": "3302376006.00", + "lastsale": "$64.64", + "netchange": "1.51", + "pctchange": "2.392%", + "volume": "1096977", + "marketCap": "3381417493.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -16844,11 +16844,11 @@ { "symbol": "HCI", "name": "HCI Group Inc. Common Stock", - "lastsale": "$113.31", - "netchange": "-1.88", - "pctchange": "-1.632%", - "volume": "64972", - "marketCap": "1186666283.00", + "lastsale": "$112.02", + "netchange": "-1.29", + "pctchange": "-1.138%", + "volume": "116601", + "marketCap": "1173156447.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16858,11 +16858,11 @@ { "symbol": "HCXY", "name": "Hercules Capital Inc. 6.25% Notes due 2033", - "lastsale": "$25.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "837", - "marketCap": "4156802253.00", + "lastsale": "$25.385", + "netchange": "-0.215", + "pctchange": "-0.84%", + "volume": "693", + "marketCap": "4123785888.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -16872,11 +16872,11 @@ { "symbol": "HD", "name": "Home Depot Inc. (The) Common Stock", - "lastsale": "$393.75", - "netchange": "1.23", - "pctchange": "0.313%", - "volume": "2515910", - "marketCap": "391109267194.00", + "lastsale": "$392.59", + "netchange": "-1.16", + "pctchange": "-0.295%", + "volume": "3272239", + "marketCap": "389957046876.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -16886,11 +16886,11 @@ { "symbol": "HDB", "name": "HDFC Bank Limited Common Stock", - "lastsale": "$63.03", - "netchange": "-1.14", - "pctchange": "-1.777%", - "volume": "1286048", - "marketCap": "159611093009.00", + "lastsale": "$63.20", + "netchange": "0.17", + "pctchange": "0.27%", + "volume": "1261135", + "marketCap": "160041584613.00", "country": "India", "ipoyear": "2001", "industry": "Commercial Banks", @@ -16900,11 +16900,11 @@ { "symbol": "HE", "name": "Hawaiian Electric Industries Inc. Common Stock", - "lastsale": "$10.27", - "netchange": "0.27", - "pctchange": "2.70%", - "volume": "2944283", - "marketCap": "1132816390.00", + "lastsale": "$10.22", + "netchange": "-0.05", + "pctchange": "-0.487%", + "volume": "3666910", + "marketCap": "1127301218.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -16914,11 +16914,11 @@ { "symbol": "HEI", "name": "Heico Corporation Common Stock", - "lastsale": "$244.95", - "netchange": "-3.48", - "pctchange": "-1.401%", - "volume": "369568", - "marketCap": "33949550951.00", + "lastsale": "$245.86", + "netchange": "0.91", + "pctchange": "0.372%", + "volume": "315436", + "marketCap": "34075675023.00", "country": "United States", "ipoyear": "2000", "industry": "Aerospace", @@ -16928,10 +16928,10 @@ { "symbol": "HEI/A", "name": "Heico Corporation", - "lastsale": "$192.01", - "netchange": "-2.34", - "pctchange": "-1.204%", - "volume": "227814", + "lastsale": "$192.25", + "netchange": "0.24", + "pctchange": "0.125%", + "volume": "247206", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16942,10 +16942,10 @@ { "symbol": "HEQ", "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.72", - "netchange": "-0.1009", - "pctchange": "-0.932%", - "volume": "12755", + "lastsale": "$10.74", + "netchange": "0.02", + "pctchange": "0.187%", + "volume": "27596", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -16956,11 +16956,11 @@ { "symbol": "HES", "name": "Hess Corporation Common Stock", - "lastsale": "$134.48", - "netchange": "0.21", - "pctchange": "0.156%", - "volume": "1363270", - "marketCap": "41435292962.00", + "lastsale": "$137.75", + "netchange": "3.27", + "pctchange": "2.432%", + "volume": "2542812", + "marketCap": "42442828715.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -16970,11 +16970,11 @@ { "symbol": "HESM", "name": "Hess Midstream LP Class A Share", - "lastsale": "$34.65", - "netchange": "-0.01", - "pctchange": "-0.029%", - "volume": "823414", - "marketCap": "3167750921.00", + "lastsale": "$34.61", + "netchange": "-0.04", + "pctchange": "-0.115%", + "volume": "855429", + "marketCap": "3164094066.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -16984,10 +16984,10 @@ { "symbol": "HFRO", "name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$5.67", - "netchange": "-0.03", - "pctchange": "-0.526%", - "volume": "226327", + "lastsale": "$5.63", + "netchange": "-0.04", + "pctchange": "-0.705%", + "volume": "199356", "marketCap": "0.00", "country": "United States", "ipoyear": "2017", @@ -16998,10 +16998,10 @@ { "symbol": "HFRO^A", "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$19.50", - "netchange": "-0.45", - "pctchange": "-2.256%", - "volume": "13735", + "lastsale": "$19.605", + "netchange": "0.105", + "pctchange": "0.538%", + "volume": "17409", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17012,11 +17012,11 @@ { "symbol": "HG", "name": "Hamilton Insurance Group Ltd. Class B Common Shares", - "lastsale": "$17.42", - "netchange": "-0.23", - "pctchange": "-1.303%", - "volume": "329257", - "marketCap": "1068516687.00", + "lastsale": "$17.04", + "netchange": "-0.38", + "pctchange": "-2.181%", + "volume": "412153", + "marketCap": "1045208057.00", "country": "Bermuda", "ipoyear": "2023", "industry": "", @@ -17026,10 +17026,10 @@ { "symbol": "HGLB", "name": "Highland Global Allocation Fund Common Stock", - "lastsale": "$7.73", - "netchange": "0.07", - "pctchange": "0.914%", - "volume": "78501", + "lastsale": "$7.68", + "netchange": "-0.05", + "pctchange": "-0.647%", + "volume": "86350", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -17040,11 +17040,11 @@ { "symbol": "HGTY", "name": "Hagerty Inc. Class A Common Stock", - "lastsale": "$10.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "40746", - "marketCap": "3670900381.00", + "lastsale": "$10.92", + "netchange": "0.15", + "pctchange": "1.393%", + "volume": "99031", + "marketCap": "3722027127.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -17054,11 +17054,11 @@ { "symbol": "HGV", "name": "Hilton Grand Vacations Inc. Common Stock ", - "lastsale": "$36.88", - "netchange": "-0.97", - "pctchange": "-2.563%", - "volume": "692210", - "marketCap": "3743266303.00", + "lastsale": "$37.44", + "netchange": "0.56", + "pctchange": "1.518%", + "volume": "688807", + "marketCap": "3800105487.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17068,11 +17068,11 @@ { "symbol": "HHH", "name": "Howard Hughes Holdings Inc. Common Stock", - "lastsale": "$76.04", - "netchange": "-0.16", - "pctchange": "-0.21%", - "volume": "221209", - "marketCap": "3819977529.00", + "lastsale": "$75.50", + "netchange": "-0.54", + "pctchange": "-0.71%", + "volume": "229337", + "marketCap": "3792849861.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -17082,11 +17082,11 @@ { "symbol": "HI", "name": "Hillenbrand Inc Common Stock", - "lastsale": "$27.55", - "netchange": "-0.31", - "pctchange": "-1.113%", - "volume": "228470", - "marketCap": "1934734923.00", + "lastsale": "$27.79", + "netchange": "0.24", + "pctchange": "0.871%", + "volume": "280039", + "marketCap": "1951589238.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -17096,10 +17096,10 @@ { "symbol": "HIE", "name": "Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest", - "lastsale": "$12.28", - "netchange": "0.01", - "pctchange": "0.081%", - "volume": "26339", + "lastsale": "$12.15", + "netchange": "-0.13", + "pctchange": "-1.059%", + "volume": "37952", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -17110,11 +17110,11 @@ { "symbol": "HIG", "name": "Hartford Financial Services Group Inc. (The) Common Stock", - "lastsale": "$110.44", - "netchange": "-2.28", - "pctchange": "-2.023%", - "volume": "2486454", - "marketCap": "32015561488.00", + "lastsale": "$110.09", + "netchange": "-0.35", + "pctchange": "-0.317%", + "volume": "2056256", + "marketCap": "31914099640.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -17124,10 +17124,10 @@ { "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": "$25.17", - "netchange": "-0.03", - "pctchange": "-0.119%", - "volume": "49064", + "lastsale": "$25.07", + "netchange": "-0.10", + "pctchange": "-0.397%", + "volume": "41751", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17138,11 +17138,11 @@ { "symbol": "HII", "name": "Huntington Ingalls Industries Inc. Common Stock", - "lastsale": "$184.96", - "netchange": "-65.53", - "pctchange": "-26.161%", - "volume": "2604889", - "marketCap": "7253249311.00", + "lastsale": "$189.23", + "netchange": "4.27", + "pctchange": "2.309%", + "volume": "1492536", + "marketCap": "7420698351.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -17152,11 +17152,11 @@ { "symbol": "HIMS", "name": "Hims & Hers Health Inc. Class A Common Stock", - "lastsale": "$18.83", - "netchange": "-0.21", - "pctchange": "-1.103%", - "volume": "10748976", - "marketCap": "4087614009.00", + "lastsale": "$20.36", + "netchange": "1.53", + "pctchange": "8.125%", + "volume": "12220867", + "marketCap": "4419746214.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Nursing Services", @@ -17167,9 +17167,9 @@ "symbol": "HIO", "name": "Western Asset High Income Opportunity Fund Inc. Common Stock", "lastsale": "$3.96", - "netchange": "0.01", - "pctchange": "0.253%", - "volume": "340980", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "304616", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -17180,11 +17180,11 @@ { "symbol": "HIPO", "name": "Hippo Holdings Inc. Common Stock", - "lastsale": "$22.17", - "netchange": "3.42", - "pctchange": "18.24%", - "volume": "491188", - "marketCap": "552472166.00", + "lastsale": "$21.37", + "netchange": "-0.80", + "pctchange": "-3.608%", + "volume": "346672", + "marketCap": "532536318.00", "country": "United States", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -17194,11 +17194,11 @@ { "symbol": "HIW", "name": "Highwoods Properties Inc. Common Stock", - "lastsale": "$33.54", - "netchange": "-0.74", - "pctchange": "-2.159%", - "volume": "759011", - "marketCap": "3555925088.00", + "lastsale": "$32.64", + "netchange": "-0.90", + "pctchange": "-2.683%", + "volume": "1196760", + "marketCap": "3460506705.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -17208,10 +17208,10 @@ { "symbol": "HIX", "name": "Western Asset High Income Fund II Inc. Common Stock", - "lastsale": "$4.41", - "netchange": "0.01", - "pctchange": "0.227%", - "volume": "312063", + "lastsale": "$4.395", + "netchange": "-0.015", + "pctchange": "-0.34%", + "volume": "540241", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -17222,11 +17222,11 @@ { "symbol": "HKD", "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)", - "lastsale": "$3.15", - "netchange": "-0.30", - "pctchange": "-8.696%", - "volume": "517299", - "marketCap": "606045882.00", + "lastsale": "$3.10", + "netchange": "-0.05", + "pctchange": "-1.587%", + "volume": "177474", + "marketCap": "596426106.00", "country": "", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -17236,25 +17236,39 @@ { "symbol": "HL", "name": "Hecla Mining Company Common Stock", - "lastsale": "$6.49", - "netchange": "-0.28", - "pctchange": "-4.136%", - "volume": "13191881", - "marketCap": "4086855977.00", + "lastsale": "$6.40", + "netchange": "-0.09", + "pctchange": "-1.387%", + "volume": "12274632", + "marketCap": "4030181549.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "sector": "Industrials", "url": "/market-activity/stocks/hl" }, + { + "symbol": "HL^B", + "name": "Hecla Mining Company Preferred Stock", + "lastsale": "$54.00", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "30", + "marketCap": "", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/hl^b" + }, { "symbol": "HLF", "name": "Herbalife Ltd. Common Shares", - "lastsale": "$7.55", - "netchange": "0.74", - "pctchange": "10.866%", - "volume": "9773985", - "marketCap": "760418914.00", + "lastsale": "$7.83", + "netchange": "0.28", + "pctchange": "3.709%", + "volume": "5074808", + "marketCap": "789201196.00", "country": "Cayman Islands", "ipoyear": "2004", "industry": "Other Pharmaceuticals", @@ -17264,11 +17278,11 @@ { "symbol": "HLI", "name": "Houlihan Lokey Inc. Class A Common Stock", - "lastsale": "$172.77", - "netchange": "8.12", - "pctchange": "4.932%", - "volume": "547905", - "marketCap": "12013311261.00", + "lastsale": "$171.31", + "netchange": "-1.46", + "pctchange": "-0.845%", + "volume": "568915", + "marketCap": "11911792279.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -17278,11 +17292,11 @@ { "symbol": "HLIO", "name": "Helios Technologies Inc. Common Stock", - "lastsale": "$46.13", - "netchange": "-0.91", - "pctchange": "-1.935%", - "volume": "165469", - "marketCap": "1532429651.00", + "lastsale": "$47.95", + "netchange": "1.82", + "pctchange": "3.945%", + "volume": "248372", + "marketCap": "1592889698.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -17292,11 +17306,11 @@ { "symbol": "HLLY", "name": "Holley Inc. Common Stock", - "lastsale": "$2.59", - "netchange": "-0.07", - "pctchange": "-2.632%", - "volume": "457431", - "marketCap": "310223005.00", + "lastsale": "$2.62", + "netchange": "0.03", + "pctchange": "1.158%", + "volume": "297100", + "marketCap": "313816322.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -17306,11 +17320,11 @@ { "symbol": "HLN", "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$9.69", - "netchange": "-0.11", - "pctchange": "-1.122%", - "volume": "7681267", - "marketCap": "44253683474.00", + "lastsale": "$9.73", + "netchange": "0.04", + "pctchange": "0.413%", + "volume": "4814300", + "marketCap": "44436361218.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Package Goods/Cosmetics", @@ -17320,11 +17334,11 @@ { "symbol": "HLT", "name": "Hilton Worldwide Holdings Inc. Common Stock ", - "lastsale": "$234.85", - "netchange": "-3.56", - "pctchange": "-1.493%", - "volume": "1750077", - "marketCap": "57251687439.00", + "lastsale": "$236.47", + "netchange": "1.62", + "pctchange": "0.69%", + "volume": "1043144", + "marketCap": "57646610725.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17334,11 +17348,11 @@ { "symbol": "HLX", "name": "Helix Energy Solutions Group Inc. Common Stock", - "lastsale": "$9.25", - "netchange": "-0.04", - "pctchange": "-0.431%", - "volume": "2244923", - "marketCap": "1406957394.00", + "lastsale": "$9.18", + "netchange": "-0.07", + "pctchange": "-0.757%", + "volume": "1705458", + "marketCap": "1396310148.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -17348,11 +17362,11 @@ { "symbol": "HMC", "name": "Honda Motor Company Ltd. Common Stock", - "lastsale": "$30.31", - "netchange": "-0.49", - "pctchange": "-1.591%", - "volume": "571134", - "marketCap": "48788060856.00", + "lastsale": "$30.29", + "netchange": "-0.02", + "pctchange": "-0.066%", + "volume": "514455", + "marketCap": "48755868140.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -17362,11 +17376,11 @@ { "symbol": "HMN", "name": "Horace Mann Educators Corporation Common Stock", - "lastsale": "$37.24", - "netchange": "-0.40", - "pctchange": "-1.063%", - "volume": "205489", - "marketCap": "1518230596.00", + "lastsale": "$37.35", + "netchange": "0.11", + "pctchange": "0.295%", + "volume": "217092", + "marketCap": "1522715166.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -17376,11 +17390,11 @@ { "symbol": "HMY", "name": "Harmony Gold Mining Company Limited", - "lastsale": "$10.84", - "netchange": "-0.44", - "pctchange": "-3.901%", - "volume": "2727940", - "marketCap": "6699900176.00", + "lastsale": "$10.57", + "netchange": "-0.27", + "pctchange": "-2.491%", + "volume": "2489316", + "marketCap": "6533020744.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -17390,11 +17404,11 @@ { "symbol": "HNI", "name": "HNI Corporation Common Stock", - "lastsale": "$49.28", - "netchange": "-0.35", - "pctchange": "-0.705%", - "volume": "381812", - "marketCap": "2355781662.00", + "lastsale": "$49.72", + "netchange": "0.44", + "pctchange": "0.893%", + "volume": "410392", + "marketCap": "2376815427.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -17404,11 +17418,11 @@ { "symbol": "HOG", "name": "Harley-Davidson Inc. Common Stock", - "lastsale": "$31.95", - "netchange": "-0.27", - "pctchange": "-0.838%", - "volume": "1315846", - "marketCap": "4205290694.00", + "lastsale": "$31.87", + "netchange": "-0.08", + "pctchange": "-0.25%", + "volume": "1910644", + "marketCap": "4194761015.00", "country": "United States", "ipoyear": "", "industry": "Motor Vehicles", @@ -17418,11 +17432,11 @@ { "symbol": "HOMB", "name": "Home BancShares Inc. Common Stock", - "lastsale": "$27.29", - "netchange": "-0.37", - "pctchange": "-1.338%", - "volume": "756735", - "marketCap": "5449316076.00", + "lastsale": "$27.16", + "netchange": "-0.13", + "pctchange": "-0.476%", + "volume": "757170", + "marketCap": "5423357444.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -17432,11 +17446,11 @@ { "symbol": "HOUS", "name": "Anywhere Real Estate Inc. Common Stock", - "lastsale": "$3.86", - "netchange": "0.10", - "pctchange": "2.66%", - "volume": "875518", - "marketCap": "429514347.00", + "lastsale": "$3.78", + "netchange": "-0.08", + "pctchange": "-2.073%", + "volume": "688881", + "marketCap": "420612496.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate", @@ -17446,11 +17460,11 @@ { "symbol": "HOV", "name": "Hovnanian Enterprises Inc. Class A Common Stock", - "lastsale": "$176.04", - "netchange": "-4.81", - "pctchange": "-2.66%", - "volume": "64237", - "marketCap": "1065875197.00", + "lastsale": "$177.00", + "netchange": "0.96", + "pctchange": "0.545%", + "volume": "68156", + "marketCap": "1071687741.00", "country": "United States", "ipoyear": "1983", "industry": "Homebuilding", @@ -17460,11 +17474,11 @@ { "symbol": "HP", "name": "Helmerich & Payne Inc. Common Stock", - "lastsale": "$33.60", - "netchange": "-0.32", - "pctchange": "-0.943%", - "volume": "901903", - "marketCap": "3318181843.00", + "lastsale": "$32.93", + "netchange": "-0.67", + "pctchange": "-1.994%", + "volume": "1228131", + "marketCap": "3252015717.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -17474,11 +17488,11 @@ { "symbol": "HPE", "name": "Hewlett Packard Enterprise Company Common Stock", - "lastsale": "$19.49", - "netchange": "-0.85", - "pctchange": "-4.179%", - "volume": "12159583", - "marketCap": "25311051774.00", + "lastsale": "$20.06", + "netchange": "0.57", + "pctchange": "2.925%", + "volume": "12598440", + "marketCap": "26051292898.00", "country": "United States", "ipoyear": "2015", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -17488,10 +17502,10 @@ { "symbol": "HPE^C", "name": "Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock", - "lastsale": "$57.85", - "netchange": "-2.11", - "pctchange": "-3.519%", - "volume": "61603", + "lastsale": "$59.21", + "netchange": "1.36", + "pctchange": "2.351%", + "volume": "6984", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17502,10 +17516,10 @@ { "symbol": "HPF", "name": "John Hancock Pfd Income Fund II Pfd Income Fund II", - "lastsale": "$17.857", - "netchange": "-0.003", - "pctchange": "-0.017%", - "volume": "42492", + "lastsale": "$17.76", + "netchange": "-0.097", + "pctchange": "-0.543%", + "volume": "14907", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -17516,10 +17530,10 @@ { "symbol": "HPI", "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest", - "lastsale": "$17.96", - "netchange": "-0.04", - "pctchange": "-0.222%", - "volume": "67480", + "lastsale": "$17.93", + "netchange": "-0.03", + "pctchange": "-0.167%", + "volume": "24736", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -17530,11 +17544,11 @@ { "symbol": "HPP", "name": "Hudson Pacific Properties Inc. Common Stock", - "lastsale": "$4.32", - "netchange": "0.01", - "pctchange": "0.232%", - "volume": "2539383", - "marketCap": "610123800.00", + "lastsale": "$4.11", + "netchange": "-0.21", + "pctchange": "-4.861%", + "volume": "1723847", + "marketCap": "580465004.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -17544,10 +17558,10 @@ { "symbol": "HPP^C", "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$14.59", - "netchange": "0.22", - "pctchange": "1.531%", - "volume": "28038", + "lastsale": "$14.16", + "netchange": "-0.43", + "pctchange": "-2.947%", + "volume": "1286", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17558,11 +17572,11 @@ { "symbol": "HPQ", "name": "HP Inc. Common Stock", - "lastsale": "$35.52", - "netchange": "-1.02", - "pctchange": "-2.791%", - "volume": "6619899", - "marketCap": "34231256220.00", + "lastsale": "$36.28", + "netchange": "0.76", + "pctchange": "2.14%", + "volume": "6360409", + "marketCap": "34963681748.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -17572,10 +17586,10 @@ { "symbol": "HPS", "name": "John Hancock Preferred Income Fund III Preferred Income Fund III", - "lastsale": "$16.06", - "netchange": "0.10", - "pctchange": "0.627%", - "volume": "88790", + "lastsale": "$15.81", + "netchange": "-0.25", + "pctchange": "-1.557%", + "volume": "28699", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -17586,11 +17600,11 @@ { "symbol": "HQH", "name": "abrdn Healthcare Investors Shares of Beneficial Interest", - "lastsale": "$18.03", - "netchange": "-0.13", - "pctchange": "-0.716%", - "volume": "111428", - "marketCap": "853607380.00", + "lastsale": "$18.16", + "netchange": "0.13", + "pctchange": "0.721%", + "volume": "228211", + "marketCap": "859762064.00", "country": "United States", "ipoyear": "1987", "industry": "Finance Companies", @@ -17600,11 +17614,11 @@ { "symbol": "HQL", "name": "abrdn Life Sciences Investors Shares of Beneficial Interest", - "lastsale": "$14.56", - "netchange": "-0.29", - "pctchange": "-1.953%", - "volume": "46310", - "marketCap": "373895500.00", + "lastsale": "$14.65", + "netchange": "0.09", + "pctchange": "0.618%", + "volume": "56793", + "marketCap": "376206667.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -17614,11 +17628,11 @@ { "symbol": "HR", "name": "Healthcare Realty Trust Incorporated Common Stock", - "lastsale": "$17.18", - "netchange": "-0.45", - "pctchange": "-2.552%", - "volume": "4390372", - "marketCap": "6236859678.00", + "lastsale": "$16.92", + "netchange": "-0.26", + "pctchange": "-1.513%", + "volume": "7754980", + "marketCap": "5996248615.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -17628,11 +17642,11 @@ { "symbol": "HRB", "name": "H&R Block Inc. Common Stock", - "lastsale": "$59.73", - "netchange": "-0.97", - "pctchange": "-1.598%", - "volume": "1418416", - "marketCap": "8337950158.00", + "lastsale": "$59.57", + "netchange": "-0.16", + "pctchange": "-0.268%", + "volume": "950406", + "marketCap": "8315615116.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -17642,11 +17656,11 @@ { "symbol": "HRI", "name": "Herc Holdings Inc. Common Stock ", - "lastsale": "$209.14", - "netchange": "-1.21", - "pctchange": "-0.575%", - "volume": "236622", - "marketCap": "5940536580.00", + "lastsale": "$210.17", + "netchange": "1.03", + "pctchange": "0.492%", + "volume": "370951", + "marketCap": "5969793311.00", "country": "United States", "ipoyear": "2016", "industry": "Misc Corporate Leasing Services", @@ -17656,11 +17670,11 @@ { "symbol": "HRL", "name": "Hormel Foods Corporation Common Stock", - "lastsale": "$30.55", - "netchange": "-0.07", - "pctchange": "-0.229%", - "volume": "3654907", - "marketCap": "16752508560.00", + "lastsale": "$30.92", + "netchange": "0.37", + "pctchange": "1.211%", + "volume": "1897306", + "marketCap": "16955403099.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -17670,11 +17684,11 @@ { "symbol": "HRTG", "name": "Heritage Insurance Holdings Inc. Common Stock", - "lastsale": "$10.35", - "netchange": "-0.40", - "pctchange": "-3.721%", - "volume": "368379", - "marketCap": "317581449.00", + "lastsale": "$10.21", + "netchange": "-0.14", + "pctchange": "-1.353%", + "volume": "230563", + "marketCap": "313285662.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -17684,11 +17698,11 @@ { "symbol": "HSBC", "name": "HSBC Holdings plc. Common Stock", - "lastsale": "$46.13", - "netchange": "-0.10", - "pctchange": "-0.216%", - "volume": "1008562", - "marketCap": "168692095501.00", + "lastsale": "$46.18", + "netchange": "0.05", + "pctchange": "0.108%", + "volume": "997786", + "marketCap": "168874939741.00", "country": "United Kingdom", "ipoyear": "", "industry": "Savings Institutions", @@ -17698,11 +17712,11 @@ { "symbol": "HSHP", "name": "Himalaya Shipping Ltd. Common Shares", - "lastsale": "$6.56", - "netchange": "-0.03", - "pctchange": "-0.455%", - "volume": "82040", - "marketCap": "287984000.00", + "lastsale": "$6.63", + "netchange": "0.07", + "pctchange": "1.067%", + "volume": "71049", + "marketCap": "291057000.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -17712,11 +17726,11 @@ { "symbol": "HSY", "name": "The Hershey Company Common Stock", - "lastsale": "$177.58", - "netchange": "0.08", - "pctchange": "0.045%", - "volume": "1473574", - "marketCap": "35922265393.00", + "lastsale": "$179.26", + "netchange": "1.68", + "pctchange": "0.946%", + "volume": "1360130", + "marketCap": "36262108877.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -17726,10 +17740,10 @@ { "symbol": "HTD", "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$23.01", - "netchange": "-0.10", - "pctchange": "-0.433%", - "volume": "111647", + "lastsale": "$22.61", + "netchange": "-0.40", + "pctchange": "-1.738%", + "volume": "116445", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -17740,11 +17754,11 @@ { "symbol": "HTFB", "name": "Horizon Technology Finance Corporation 4.875% Notes due 2026", - "lastsale": "$24.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5", - "marketCap": "936715098.00", + "lastsale": "$24.55", + "netchange": "-0.06", + "pctchange": "-0.244%", + "volume": "760", + "marketCap": "934431355.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -17754,11 +17768,11 @@ { "symbol": "HTFC", "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027", - "lastsale": "$24.37", - "netchange": "0.12", - "pctchange": "0.495%", - "volume": "2180", - "marketCap": "927580127.00", + "lastsale": "$24.1999", + "netchange": "-0.1701", + "pctchange": "-0.698%", + "volume": "5400", + "marketCap": "921105717.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -17768,11 +17782,11 @@ { "symbol": "HTGC", "name": "Hercules Capital Inc. Common Stock", - "lastsale": "$19.76", - "netchange": "-0.14", - "pctchange": "-0.704%", - "volume": "1025958", - "marketCap": "3208531739.00", + "lastsale": "$19.23", + "netchange": "-0.53", + "pctchange": "-2.682%", + "volume": "2069185", + "marketCap": "3123907923.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -17782,11 +17796,11 @@ { "symbol": "HTH", "name": "Hilltop Holdings Inc.", - "lastsale": "$30.63", - "netchange": "-0.39", - "pctchange": "-1.257%", - "volume": "278519", - "marketCap": "1989778157.00", + "lastsale": "$30.66", + "netchange": "0.03", + "pctchange": "0.098%", + "volume": "317691", + "marketCap": "1991727010.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17796,11 +17810,11 @@ { "symbol": "HUBB", "name": "Hubbell Inc Common Stock", - "lastsale": "$427.03", - "netchange": "-4.63", - "pctchange": "-1.073%", - "volume": "447984", - "marketCap": "22923367538.00", + "lastsale": "$425.70", + "netchange": "-1.33", + "pctchange": "-0.311%", + "volume": "539193", + "marketCap": "22847552709.00", "country": "United States", "ipoyear": "2015", "industry": "Electrical Products", @@ -17810,11 +17824,11 @@ { "symbol": "HUBS", "name": "HubSpot Inc. Common Stock", - "lastsale": "$554.79", - "netchange": "-6.32", - "pctchange": "-1.126%", - "volume": "334967", - "marketCap": "28487821834.00", + "lastsale": "$565.23", + "netchange": "10.44", + "pctchange": "1.882%", + "volume": "477509", + "marketCap": "29023903703.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -17824,11 +17838,11 @@ { "symbol": "HUM", "name": "Humana Inc. Common Stock", - "lastsale": "$257.83", - "netchange": "-8.49", - "pctchange": "-3.188%", - "volume": "1864797", - "marketCap": "31043160256.00", + "lastsale": "$260.71", + "netchange": "2.88", + "pctchange": "1.117%", + "volume": "1424017", + "marketCap": "31392441234.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -17838,11 +17852,11 @@ { "symbol": "HUN", "name": "Huntsman Corporation Common Stock", - "lastsale": "$22.00", - "netchange": "-0.35", - "pctchange": "-1.566%", - "volume": "1597558", - "marketCap": "3806078474.00", + "lastsale": "$21.82", + "netchange": "-0.18", + "pctchange": "-0.818%", + "volume": "1866376", + "marketCap": "3774937832.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -17852,11 +17866,11 @@ { "symbol": "HUYA", "name": "HUYA Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$3.46", - "netchange": "-0.10", - "pctchange": "-2.809%", - "volume": "1855567", - "marketCap": "806468457.00", + "lastsale": "$3.42", + "netchange": "-0.04", + "pctchange": "-1.156%", + "volume": "1786505", + "marketCap": "797145122.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -17866,11 +17880,11 @@ { "symbol": "HVT", "name": "Haverty Furniture Companies Inc. Common Stock", - "lastsale": "$22.15", - "netchange": "-1.79", - "pctchange": "-7.477%", - "volume": "529393", - "marketCap": "363437953.00", + "lastsale": "$21.96", + "netchange": "-0.19", + "pctchange": "-0.858%", + "volume": "192363", + "marketCap": "360320427.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -17881,9 +17895,9 @@ "symbol": "HVT/A", "name": "Haverty Furniture Companies Inc.", "lastsale": "$22.42", - "netchange": "-2.13", - "pctchange": "-8.676%", - "volume": "114", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17894,11 +17908,11 @@ { "symbol": "HWM", "name": "Howmet Aerospace Inc. Common Stock", - "lastsale": "$99.72", - "netchange": "-1.42", - "pctchange": "-1.404%", - "volume": "2673593", - "marketCap": "40700379650.00", + "lastsale": "$100.03", + "netchange": "0.31", + "pctchange": "0.311%", + "volume": "1523006", + "marketCap": "40826905098.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -17908,11 +17922,11 @@ { "symbol": "HXL", "name": "Hexcel Corporation Common Stock", - "lastsale": "$58.69", - "netchange": "-1.82", - "pctchange": "-3.008%", - "volume": "1280344", - "marketCap": "4754014892.00", + "lastsale": "$58.84", + "netchange": "0.15", + "pctchange": "0.256%", + "volume": "920038", + "marketCap": "4766165212.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -17922,11 +17936,11 @@ { "symbol": "HY", "name": "Hyster-Yale Inc. Class A common stock", - "lastsale": "$63.47", - "netchange": "-0.89", - "pctchange": "-1.383%", - "volume": "48330", - "marketCap": "1110797800.00", + "lastsale": "$62.02", + "netchange": "-1.45", + "pctchange": "-2.285%", + "volume": "85580", + "marketCap": "1085421137.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -17939,7 +17953,7 @@ "lastsale": "$10.68", "netchange": "0.00", "pctchange": "0.00%", - "volume": "713", + "volume": "13554", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -17950,10 +17964,10 @@ { "symbol": "HYB", "name": "New America High Income Fund Inc. (The) Common Stock", - "lastsale": "$8.18", - "netchange": "-0.02", - "pctchange": "-0.244%", - "volume": "41430", + "lastsale": "$8.19", + "netchange": "0.01", + "pctchange": "0.122%", + "volume": "58165", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -17964,10 +17978,10 @@ { "symbol": "HYI", "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock", - "lastsale": "$12.16", - "netchange": "0.11", - "pctchange": "0.913%", - "volume": "37028", + "lastsale": "$12.32", + "netchange": "0.16", + "pctchange": "1.316%", + "volume": "60095", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -17979,9 +17993,9 @@ "symbol": "HYLN", "name": "Hyliion Holdings Corp. Class A Common Stock", "lastsale": "$2.39", - "netchange": "-0.03", - "pctchange": "-1.24%", - "volume": "784871", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "445131", "marketCap": "414864417.00", "country": "United States", "ipoyear": "2019", @@ -17992,10 +18006,10 @@ { "symbol": "HYT", "name": "Blackrock Corporate High Yield Fund Inc. Common Stock", - "lastsale": "$9.88", + "lastsale": "$9.91", "netchange": "0.03", - "pctchange": "0.305%", - "volume": "663986", + "pctchange": "0.304%", + "volume": "255421", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -18006,11 +18020,11 @@ { "symbol": "HZO", "name": "MarineMax Inc. (FL) Common Stock", - "lastsale": "$29.13", - "netchange": "-0.91", - "pctchange": "-3.029%", - "volume": "422067", - "marketCap": "650130914.00", + "lastsale": "$28.97", + "netchange": "-0.16", + "pctchange": "-0.549%", + "volume": "276454", + "marketCap": "646559992.00", "country": "United States", "ipoyear": "1998", "industry": "Auto & Home Supply Stores", @@ -18021,9 +18035,9 @@ "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": "$6.42", - "netchange": "-0.06", - "pctchange": "-0.926%", - "volume": "64584", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20113", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -18034,11 +18048,11 @@ { "symbol": "IAG", "name": "Iamgold Corporation Ordinary Shares", - "lastsale": "$5.54", - "netchange": "-0.15", - "pctchange": "-2.636%", - "volume": "8210303", - "marketCap": "3159462000.00", + "lastsale": "$5.40", + "netchange": "-0.14", + "pctchange": "-2.527%", + "volume": "6676389", + "marketCap": "3079620000.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -18048,11 +18062,11 @@ { "symbol": "IBM", "name": "International Business Machines Corporation Common Stock", - "lastsale": "$206.72", - "netchange": "1.82", - "pctchange": "0.888%", - "volume": "5922674", - "marketCap": "190419754870.00", + "lastsale": "$208.25", + "netchange": "1.53", + "pctchange": "0.74%", + "volume": "3308306", + "marketCap": "192557352904.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -18062,11 +18076,11 @@ { "symbol": "IBN", "name": "ICICI Bank Limited Common Stock", - "lastsale": "$30.41", - "netchange": "-0.88", - "pctchange": "-2.812%", - "volume": "4730803", - "marketCap": "106985244561.00", + "lastsale": "$30.38", + "netchange": "-0.03", + "pctchange": "-0.099%", + "volume": "4930471", + "marketCap": "106879701735.00", "country": "India", "ipoyear": "", "industry": "Commercial Banks", @@ -18076,11 +18090,11 @@ { "symbol": "IBP", "name": "Installed Building Products Inc. Common Stock", - "lastsale": "$216.90", - "netchange": "-0.41", - "pctchange": "-0.189%", - "volume": "191016", - "marketCap": "6124054808.00", + "lastsale": "$216.85", + "netchange": "-0.05", + "pctchange": "-0.023%", + "volume": "223828", + "marketCap": "6122643085.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -18090,11 +18104,11 @@ { "symbol": "IBTA", "name": "Ibotta Inc. Class A Common Stock", - "lastsale": "$73.29", - "netchange": "-2.12", - "pctchange": "-2.811%", - "volume": "138894", - "marketCap": "2245588450.00", + "lastsale": "$73.99", + "netchange": "0.70", + "pctchange": "0.955%", + "volume": "111864", + "marketCap": "2267036286.00", "country": "United States", "ipoyear": "2024", "industry": "Advertising", @@ -18104,11 +18118,11 @@ { "symbol": "ICE", "name": "Intercontinental Exchange Inc. Common Stock", - "lastsale": "$155.87", - "netchange": "-10.66", - "pctchange": "-6.401%", - "volume": "8152249", - "marketCap": "89491527412.00", + "lastsale": "$154.64", + "netchange": "-1.23", + "pctchange": "-0.789%", + "volume": "4510319", + "marketCap": "88785332643.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -18118,11 +18132,11 @@ { "symbol": "ICL", "name": "ICL Group Ltd. Ordinary Shares", - "lastsale": "$4.12", - "netchange": "-0.05", - "pctchange": "-1.199%", - "volume": "404108", - "marketCap": "5413784384.00", + "lastsale": "$4.15", + "netchange": "0.03", + "pctchange": "0.728%", + "volume": "310853", + "marketCap": "5453205144.00", "country": "Israel", "ipoyear": "2014", "industry": "Agricultural Chemicals", @@ -18132,10 +18146,10 @@ { "symbol": "ICR^A", "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$21.85", - "netchange": "1.1798", - "pctchange": "5.708%", - "volume": "1116", + "lastsale": "$21.20", + "netchange": "-0.65", + "pctchange": "-2.975%", + "volume": "2335", "marketCap": "", "country": "", "ipoyear": "", @@ -18146,11 +18160,11 @@ { "symbol": "IDA", "name": "IDACORP Inc. Common Stock", - "lastsale": "$103.48", - "netchange": "1.32", - "pctchange": "1.292%", - "volume": "522147", - "marketCap": "5510716056.00", + "lastsale": "$105.85", + "netchange": "2.37", + "pctchange": "2.29%", + "volume": "1243633", + "marketCap": "5636927855.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -18160,10 +18174,10 @@ { "symbol": "IDE", "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest", - "lastsale": "$11.57", - "netchange": "-0.14", - "pctchange": "-1.196%", - "volume": "70493", + "lastsale": "$11.48", + "netchange": "-0.09", + "pctchange": "-0.778%", + "volume": "54656", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -18174,11 +18188,11 @@ { "symbol": "IDT", "name": "IDT Corporation Class B Common Stock", - "lastsale": "$46.93", - "netchange": "0.26", - "pctchange": "0.557%", - "volume": "97885", - "marketCap": "1183989227.00", + "lastsale": "$46.48", + "netchange": "-0.45", + "pctchange": "-0.959%", + "volume": "80495", + "marketCap": "1172636251.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -18188,11 +18202,11 @@ { "symbol": "IEX", "name": "IDEX Corporation Common Stock", - "lastsale": "$214.64", - "netchange": "-4.00", - "pctchange": "-1.829%", - "volume": "984611", - "marketCap": "16248976703.00", + "lastsale": "$216.05", + "netchange": "1.41", + "pctchange": "0.657%", + "volume": "725543", + "marketCap": "16360020693.00", "country": "United States", "ipoyear": "1989", "industry": "Fluid Controls", @@ -18202,11 +18216,11 @@ { "symbol": "IFF", "name": "International Flavors & Fragrances Inc. Common Stock", - "lastsale": "$99.43", - "netchange": "-1.71", - "pctchange": "-1.691%", - "volume": "1277997", - "marketCap": "25420191770.00", + "lastsale": "$98.93", + "netchange": "-0.50", + "pctchange": "-0.503%", + "volume": "1161992", + "marketCap": "25292362183.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -18216,10 +18230,10 @@ { "symbol": "IFN", "name": "India Fund Inc. (The) Common Stock", - "lastsale": "$17.60", - "netchange": "0.13", - "pctchange": "0.744%", - "volume": "154734", + "lastsale": "$17.64", + "netchange": "0.04", + "pctchange": "0.227%", + "volume": "96057", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18230,11 +18244,11 @@ { "symbol": "IFS", "name": "Intercorp Financial Services Inc. Common Shares", - "lastsale": "$27.07", - "netchange": "-0.31", - "pctchange": "-1.132%", - "volume": "164047", - "marketCap": "3098973871.00", + "lastsale": "$27.22", + "netchange": "0.15", + "pctchange": "0.554%", + "volume": "108258", + "marketCap": "3116145872.00", "country": "", "ipoyear": "2019", "industry": "Commercial Banks", @@ -18244,10 +18258,10 @@ { "symbol": "IGA", "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$9.38", - "netchange": "-0.0003", - "pctchange": "-0.003%", - "volume": "62510", + "lastsale": "$9.30", + "netchange": "-0.08", + "pctchange": "-0.853%", + "volume": "68637", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18258,10 +18272,10 @@ { "symbol": "IGD", "name": "Voya Global Equity Dividend and Premium Opportunity Fund", - "lastsale": "$5.41", - "netchange": "-0.03", - "pctchange": "-0.551%", - "volume": "262094", + "lastsale": "$5.40", + "netchange": "-0.01", + "pctchange": "-0.185%", + "volume": "156544", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18271,11 +18285,11 @@ }, { "symbol": "IGI", - "name": "Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stock", - "lastsale": "$16.86", - "netchange": "0.04", - "pctchange": "0.238%", - "volume": "5002", + "name": "Western Asset Investment Grade Opportunity Trust Inc. Common Stock", + "lastsale": "$16.81", + "netchange": "-0.05", + "pctchange": "-0.297%", + "volume": "8885", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -18286,10 +18300,10 @@ { "symbol": "IGR", "name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$5.77", - "netchange": "-0.03", - "pctchange": "-0.517%", - "volume": "845391", + "lastsale": "$5.62", + "netchange": "-0.15", + "pctchange": "-2.60%", + "volume": "677087", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -18300,11 +18314,11 @@ { "symbol": "IGT", "name": "International Game Technology Ordinary Shares", - "lastsale": "$20.32", - "netchange": "-0.45", - "pctchange": "-2.167%", - "volume": "1345938", - "marketCap": "4073799300.00", + "lastsale": "$20.55", + "netchange": "0.23", + "pctchange": "1.132%", + "volume": "573591", + "marketCap": "4119910217.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -18314,11 +18328,11 @@ { "symbol": "IH", "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares", - "lastsale": "$1.78", - "netchange": "-0.03", - "pctchange": "-1.657%", - "volume": "4573", - "marketCap": "93878903.00", + "lastsale": "$1.782", + "netchange": "0.002", + "pctchange": "0.112%", + "volume": "4803", + "marketCap": "93984385.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -18328,10 +18342,10 @@ { "symbol": "IHD", "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares", - "lastsale": "$5.41", + "lastsale": "$5.36", "netchange": "-0.05", - "pctchange": "-0.916%", - "volume": "67939", + "pctchange": "-0.924%", + "volume": "54529", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -18342,11 +18356,11 @@ { "symbol": "IHG", "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)", - "lastsale": "$111.45", - "netchange": "-1.35", - "pctchange": "-1.197%", - "volume": "103404", - "marketCap": "17758008345.00", + "lastsale": "$112.36", + "netchange": "0.91", + "pctchange": "0.817%", + "volume": "143049", + "marketCap": "17903004196.00", "country": "United Kingdom", "ipoyear": "", "industry": "Hotels/Resorts", @@ -18356,11 +18370,11 @@ { "symbol": "IHS", "name": "IHS Holding Limited Ordinary Shares", - "lastsale": "$2.95", - "netchange": "-0.03", - "pctchange": "-1.007%", - "volume": "330871", - "marketCap": "979164006.00", + "lastsale": "$2.82", + "netchange": "-0.13", + "pctchange": "-4.407%", + "volume": "713918", + "marketCap": "936014406.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -18371,9 +18385,9 @@ "symbol": "IHTA", "name": "Invesco High Income 2024 Target Term Fund Common Shares of Beneficial Interest No par value per share", "lastsale": "$7.66", - "netchange": "-0.005", - "pctchange": "-0.065%", - "volume": "47427", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "41225", "marketCap": "67298171.00", "country": "", "ipoyear": "2017", @@ -18384,10 +18398,10 @@ { "symbol": "IIF", "name": "Morgan Stanley India Investment Fund Inc. Common Stock", - "lastsale": "$27.72", - "netchange": "0.02", - "pctchange": "0.072%", - "volume": "31505", + "lastsale": "$27.80", + "netchange": "0.08", + "pctchange": "0.289%", + "volume": "66836", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -18398,11 +18412,11 @@ { "symbol": "IIIN", "name": "Insteel Industries Inc. Common Stock", - "lastsale": "$26.97", - "netchange": "-0.49", - "pctchange": "-1.784%", - "volume": "92905", - "marketCap": "524625106.00", + "lastsale": "$27.25", + "netchange": "0.28", + "pctchange": "1.038%", + "volume": "94947", + "marketCap": "530071714.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -18412,11 +18426,11 @@ { "symbol": "IIM", "name": "Invesco Value Municipal Income Trust Common Stock", - "lastsale": "$12.42", - "netchange": "0.03", - "pctchange": "0.242%", - "volume": "209419", - "marketCap": "584590012.00", + "lastsale": "$12.35", + "netchange": "-0.07", + "pctchange": "-0.564%", + "volume": "147393", + "marketCap": "581295222.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -18426,11 +18440,11 @@ { "symbol": "IIPR", "name": "Innovative Industrial Properties Inc. Common Stock", - "lastsale": "$129.19", - "netchange": "-2.68", - "pctchange": "-2.032%", - "volume": "172158", - "marketCap": "3660189505.00", + "lastsale": "$127.00", + "netchange": "-2.19", + "pctchange": "-1.695%", + "volume": "142894", + "marketCap": "3598142791.00", "country": "United States", "ipoyear": "2016", "industry": "Real Estate", @@ -18440,10 +18454,10 @@ { "symbol": "IIPR^A", "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$26.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "643", + "lastsale": "$26.0901", + "netchange": "-0.1799", + "pctchange": "-0.685%", + "volume": "292", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18454,11 +18468,11 @@ { "symbol": "IMAX", "name": "Imax Corporation Common Stock", - "lastsale": "$24.30", - "netchange": "2.62", - "pctchange": "12.085%", - "volume": "2917963", - "marketCap": "1280040578.00", + "lastsale": "$24.06", + "netchange": "-0.24", + "pctchange": "-0.988%", + "volume": "1587044", + "marketCap": "1267544342.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18468,11 +18482,11 @@ { "symbol": "INFA", "name": "Informatica Inc. Class A Common Stock", - "lastsale": "$27.30", - "netchange": "0.62", - "pctchange": "2.324%", - "volume": "2405037", - "marketCap": "8270211113.00", + "lastsale": "$26.21", + "netchange": "-1.09", + "pctchange": "-3.993%", + "volume": "1830566", + "marketCap": "7940008545.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -18482,11 +18496,11 @@ { "symbol": "INFY", "name": "Infosys Limited American Depositary Shares", - "lastsale": "$20.91", - "netchange": "-0.21", - "pctchange": "-0.994%", - "volume": "8615138", - "marketCap": "86816130618.00", + "lastsale": "$20.76", + "netchange": "-0.15", + "pctchange": "-0.717%", + "volume": "9285504", + "marketCap": "86193346324.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -18496,11 +18510,11 @@ { "symbol": "ING", "name": "ING Group N.V. Common Stock", - "lastsale": "$16.95", - "netchange": "0.16", - "pctchange": "0.953%", - "volume": "3163181", - "marketCap": "59294396250.00", + "lastsale": "$16.96", + "netchange": "0.01", + "pctchange": "0.059%", + "volume": "1952356", + "marketCap": "59329378194.00", "country": "Netherlands", "ipoyear": "1997", "industry": "Commercial Banks", @@ -18510,11 +18524,11 @@ { "symbol": "INGM", "name": "Ingram Micro Holding Corporation Common Stock", - "lastsale": "$24.25", - "netchange": "0.12", - "pctchange": "0.497%", - "volume": "450734", - "marketCap": "5710758236.00", + "lastsale": "$24.22", + "netchange": "-0.03", + "pctchange": "-0.124%", + "volume": "292194", + "marketCap": "5703693381.00", "country": "", "ipoyear": "2024", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -18524,11 +18538,11 @@ { "symbol": "INGR", "name": "Ingredion Incorporated Common Stock", - "lastsale": "$132.76", - "netchange": "-0.88", - "pctchange": "-0.658%", - "volume": "282206", - "marketCap": "8637555447.00", + "lastsale": "$133.77", + "netchange": "1.01", + "pctchange": "0.761%", + "volume": "258060", + "marketCap": "8703267491.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -18538,11 +18552,11 @@ { "symbol": "INN", "name": "Summit Hotel Properties Inc. Common Stock", - "lastsale": "$6.12", - "netchange": "-0.25", - "pctchange": "-3.925%", - "volume": "809805", - "marketCap": "663015788.00", + "lastsale": "$6.11", + "netchange": "-0.01", + "pctchange": "-0.163%", + "volume": "606263", + "marketCap": "661932428.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -18552,10 +18566,10 @@ { "symbol": "INN^E", "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$20.99", - "netchange": "0.06", - "pctchange": "0.287%", - "volume": "5297", + "lastsale": "$20.93", + "netchange": "-0.06", + "pctchange": "-0.286%", + "volume": "8615", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18566,10 +18580,10 @@ { "symbol": "INN^F", "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$21.05", - "netchange": "0.20", - "pctchange": "0.959%", - "volume": "2757", + "lastsale": "$20.83", + "netchange": "-0.22", + "pctchange": "-1.045%", + "volume": "3409", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18580,10 +18594,10 @@ { "symbol": "INSI", "name": "Insight Select Income Fund", - "lastsale": "$17.2983", - "netchange": "0.0983", - "pctchange": "0.572%", - "volume": "10078", + "lastsale": "$17.30", + "netchange": "0.0017", + "pctchange": "0.01%", + "volume": "24225", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18594,11 +18608,11 @@ { "symbol": "INSP", "name": "Inspire Medical Systems Inc. Common Stock", - "lastsale": "$195.04", - "netchange": "-1.52", - "pctchange": "-0.773%", - "volume": "394728", - "marketCap": "5816425733.00", + "lastsale": "$190.71", + "netchange": "-4.33", + "pctchange": "-2.22%", + "volume": "747942", + "marketCap": "5687297742.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -18608,11 +18622,11 @@ { "symbol": "INST", "name": "Instructure Holdings Inc. Common Stock", - "lastsale": "$23.54", - "netchange": "0.04", - "pctchange": "0.17%", - "volume": "853365", - "marketCap": "3447933837.00", + "lastsale": "$23.57", + "netchange": "0.03", + "pctchange": "0.127%", + "volume": "902085", + "marketCap": "3452327975.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -18622,11 +18636,11 @@ { "symbol": "INSW", "name": "International Seaways Inc. Common Stock ", - "lastsale": "$43.54", - "netchange": "0.21", - "pctchange": "0.485%", - "volume": "648486", - "marketCap": "2163697833.00", + "lastsale": "$43.57", + "netchange": "0.03", + "pctchange": "0.069%", + "volume": "538619", + "marketCap": "2165188668.00", "country": "United States", "ipoyear": "2016", "industry": "Marine Transportation", @@ -18636,11 +18650,11 @@ { "symbol": "INVH", "name": "Invitation Homes Inc. Common Stock", - "lastsale": "$31.41", - "netchange": "-1.82", - "pctchange": "-5.477%", - "volume": "7337094", - "marketCap": "19241578922.00", + "lastsale": "$31.40", + "netchange": "-0.01", + "pctchange": "-0.032%", + "volume": "3993079", + "marketCap": "19235452982.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -18650,11 +18664,11 @@ { "symbol": "INVX", "name": "Innovex International Inc. Common Stock", - "lastsale": "$14.19", - "netchange": "-0.08", - "pctchange": "-0.561%", - "volume": "212379", - "marketCap": "488877144.00", + "lastsale": "$13.88", + "netchange": "-0.31", + "pctchange": "-2.185%", + "volume": "347727", + "marketCap": "478196952.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -18664,11 +18678,11 @@ { "symbol": "IONQ", "name": "IonQ Inc. Common Stock", - "lastsale": "$15.03", - "netchange": "-1.84", - "pctchange": "-10.907%", - "volume": "22431213", - "marketCap": "3217564550.00", + "lastsale": "$14.85", + "netchange": "-0.18", + "pctchange": "-1.198%", + "volume": "15807500", + "marketCap": "3179030842.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18678,11 +18692,11 @@ { "symbol": "IOT", "name": "Samsara Inc. Class A Common Stock", - "lastsale": "$47.79", - "netchange": "-1.56", - "pctchange": "-3.161%", - "volume": "1901430", - "marketCap": "26588501939.00", + "lastsale": "$46.22", + "netchange": "-1.57", + "pctchange": "-3.285%", + "volume": "2979506", + "marketCap": "25715014849.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18692,11 +18706,11 @@ { "symbol": "IP", "name": "International Paper Company Common Stock", - "lastsale": "$55.54", - "netchange": "6.51", - "pctchange": "13.278%", - "volume": "14158897", - "marketCap": "19292915304.00", + "lastsale": "$55.77", + "netchange": "0.23", + "pctchange": "0.414%", + "volume": "10454784", + "marketCap": "19372810344.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -18706,11 +18720,11 @@ { "symbol": "IPG", "name": "Interpublic Group of Companies Inc. (The) Common Stock", - "lastsale": "$29.40", - "netchange": "-0.55", - "pctchange": "-1.836%", - "volume": "3577980", - "marketCap": "10951753369.00", + "lastsale": "$29.48", + "netchange": "0.08", + "pctchange": "0.272%", + "volume": "2852413", + "marketCap": "10981554059.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -18720,11 +18734,11 @@ { "symbol": "IPI", "name": "Intrepid Potash Inc Common Stock", - "lastsale": "$25.09", - "netchange": "0.07", - "pctchange": "0.28%", - "volume": "51619", - "marketCap": "333231706.00", + "lastsale": "$25.37", + "netchange": "0.28", + "pctchange": "1.116%", + "volume": "43922", + "marketCap": "336950513.00", "country": "United States", "ipoyear": "2008", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -18734,11 +18748,11 @@ { "symbol": "IQI", "name": "Invesco Quality Municipal Income Trust Common Stock", - "lastsale": "$10.09", - "netchange": "0.12", - "pctchange": "1.204%", - "volume": "250662", - "marketCap": "533597512.00", + "lastsale": "$10.03", + "netchange": "-0.06", + "pctchange": "-0.595%", + "volume": "176154", + "marketCap": "530424484.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -18748,11 +18762,11 @@ { "symbol": "IQV", "name": "IQVIA Holdings Inc. Common Stock", - "lastsale": "$205.82", - "netchange": "-10.22", - "pctchange": "-4.731%", - "volume": "3271571", - "marketCap": "37520986000.00", + "lastsale": "$209.16", + "netchange": "3.34", + "pctchange": "1.623%", + "volume": "1791875", + "marketCap": "38129868000.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -18762,11 +18776,11 @@ { "symbol": "IR", "name": "Ingersoll Rand Inc. Common Stock", - "lastsale": "$96.00", - "netchange": "-1.28", - "pctchange": "-1.316%", - "volume": "3324728", - "marketCap": "38734480800.00", + "lastsale": "$93.97", + "netchange": "-2.03", + "pctchange": "-2.115%", + "volume": "3880844", + "marketCap": "37915407925.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -18776,11 +18790,11 @@ { "symbol": "IRM", "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT", - "lastsale": "$123.73", - "netchange": "-3.91", - "pctchange": "-3.063%", - "volume": "2055113", - "marketCap": "36294441751.00", + "lastsale": "$121.16", + "netchange": "-2.57", + "pctchange": "-2.077%", + "volume": "1847529", + "marketCap": "35540568678.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -18790,11 +18804,11 @@ { "symbol": "IRS", "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)", - "lastsale": "$13.00", - "netchange": "0.11", - "pctchange": "0.853%", - "volume": "110201", - "marketCap": "963896908.00", + "lastsale": "$13.19", + "netchange": "0.19", + "pctchange": "1.462%", + "volume": "165567", + "marketCap": "977984632.00", "country": "Argentina", "ipoyear": "", "industry": "Homebuilding", @@ -18804,11 +18818,11 @@ { "symbol": "IRT", "name": "Independence Realty Trust Inc. Common Stock", - "lastsale": "$19.62", - "netchange": "-0.14", - "pctchange": "-0.709%", - "volume": "3933035", - "marketCap": "4416866525.00", + "lastsale": "$19.06", + "netchange": "-0.56", + "pctchange": "-2.854%", + "volume": "1889971", + "marketCap": "4290798979.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -18818,10 +18832,10 @@ { "symbol": "ISD", "name": "PGIM High Yield Bond Fund Inc.", - "lastsale": "$14.04", + "lastsale": "$14.08", "netchange": "0.04", - "pctchange": "0.286%", - "volume": "95886", + "pctchange": "0.285%", + "volume": "103119", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -18832,11 +18846,11 @@ { "symbol": "IT", "name": "Gartner Inc. Common Stock", - "lastsale": "$502.50", - "netchange": "-15.45", - "pctchange": "-2.983%", - "volume": "379332", - "marketCap": "38722405785.00", + "lastsale": "$503.69", + "netchange": "1.19", + "pctchange": "0.237%", + "volume": "424846", + "marketCap": "38814106607.00", "country": "United States", "ipoyear": "1993", "industry": "Other Consumer Services", @@ -18846,11 +18860,11 @@ { "symbol": "ITGR", "name": "Integer Holdings Corporation Common Stock", - "lastsale": "$124.25", - "netchange": "-5.69", - "pctchange": "-4.379%", - "volume": "285519", - "marketCap": "4167596234.00", + "lastsale": "$126.45", + "netchange": "2.20", + "pctchange": "1.771%", + "volume": "197695", + "marketCap": "4241388682.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -18860,11 +18874,11 @@ { "symbol": "ITT", "name": "ITT Inc. Common Stock ", - "lastsale": "$140.12", - "netchange": "-4.71", - "pctchange": "-3.252%", - "volume": "647275", - "marketCap": "11419780000.00", + "lastsale": "$140.53", + "netchange": "0.41", + "pctchange": "0.293%", + "volume": "455693", + "marketCap": "11453195000.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -18874,11 +18888,11 @@ { "symbol": "ITUB", "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)", - "lastsale": "$6.05", - "netchange": "-0.09", - "pctchange": "-1.466%", - "volume": "13844438", - "marketCap": "59295243293.00", + "lastsale": "$5.94", + "netchange": "-0.11", + "pctchange": "-1.818%", + "volume": "23782907", + "marketCap": "58217147960.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -18888,11 +18902,11 @@ { "symbol": "ITW", "name": "Illinois Tool Works Inc. Common Stock", - "lastsale": "$261.13", - "netchange": "-3.20", - "pctchange": "-1.211%", - "volume": "1267481", - "marketCap": "77529497000.00", + "lastsale": "$263.08", + "netchange": "1.95", + "pctchange": "0.747%", + "volume": "882591", + "marketCap": "77687524000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18902,11 +18916,11 @@ { "symbol": "IVR", "name": "INVESCO MORTGAGE CAPITAL INC Common Stock", - "lastsale": "$8.07", - "netchange": "-0.24", - "pctchange": "-2.888%", - "volume": "1031755", - "marketCap": "442394858.00", + "lastsale": "$8.06", + "netchange": "-0.01", + "pctchange": "-0.124%", + "volume": "1013133", + "marketCap": "441846661.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -18916,10 +18930,10 @@ { "symbol": "IVR^B", "name": "Invesco Mortgage Capital Inc. Preferred Series B Cum Fxd to Fltg", - "lastsale": "$24.97", - "netchange": "0.22", - "pctchange": "0.889%", - "volume": "6721", + "lastsale": "$24.69", + "netchange": "-0.28", + "pctchange": "-1.121%", + "volume": "3403", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18930,10 +18944,10 @@ { "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": "$24.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6040", + "lastsale": "$24.01", + "netchange": "-0.24", + "pctchange": "-0.99%", + "volume": "6286", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18944,11 +18958,11 @@ { "symbol": "IVT", "name": "InvenTrust Properties Corp. Common Stock", - "lastsale": "$29.45", - "netchange": "-0.61", - "pctchange": "-2.029%", - "volume": "630170", - "marketCap": "2271491193.00", + "lastsale": "$29.54", + "netchange": "0.09", + "pctchange": "0.306%", + "volume": "358213", + "marketCap": "2278432932.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -18958,11 +18972,11 @@ { "symbol": "IVZ", "name": "Invesco Ltd Common Stock", - "lastsale": "$17.34", - "netchange": "-0.47", - "pctchange": "-2.639%", - "volume": "4313453", - "marketCap": "7793288768.00", + "lastsale": "$17.78", + "netchange": "0.44", + "pctchange": "2.537%", + "volume": "4350249", + "marketCap": "7991042347.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -18972,11 +18986,11 @@ { "symbol": "IX", "name": "Orix Corp Ads Common Stock", - "lastsale": "$106.16", - "netchange": "-0.30", - "pctchange": "-0.282%", - "volume": "23672", - "marketCap": "25796053120.00", + "lastsale": "$106.12", + "netchange": "-0.04", + "pctchange": "-0.038%", + "volume": "30406", + "marketCap": "25786333431.00", "country": "Japan", "ipoyear": "", "industry": "Diversified Financial Services", @@ -18986,11 +19000,11 @@ { "symbol": "J", "name": "Jacobs Solutions Inc. Common Stock", - "lastsale": "$140.58", - "netchange": "-0.82", - "pctchange": "-0.58%", - "volume": "885522", - "marketCap": "17466829810.00", + "lastsale": "$139.62", + "netchange": "-0.96", + "pctchange": "-0.683%", + "volume": "657388", + "marketCap": "17347551416.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -19000,11 +19014,11 @@ { "symbol": "JBGS", "name": "JBG SMITH Properties Common Shares ", - "lastsale": "$17.00", - "netchange": "-0.62", - "pctchange": "-3.519%", - "volume": "522338", - "marketCap": "1436121903.00", + "lastsale": "$16.78", + "netchange": "-0.22", + "pctchange": "-1.294%", + "volume": "389026", + "marketCap": "1417536796.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -19014,11 +19028,11 @@ { "symbol": "JBI", "name": "Janus International Group Inc. Common Stock", - "lastsale": "$7.36", - "netchange": "0.08", - "pctchange": "1.099%", - "volume": "4280076", - "marketCap": "1069571598.00", + "lastsale": "$7.35", + "netchange": "-0.01", + "pctchange": "-0.136%", + "volume": "2658672", + "marketCap": "1068118376.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -19028,11 +19042,11 @@ { "symbol": "JBL", "name": "Jabil Inc. Common Stock", - "lastsale": "$123.09", - "netchange": "-0.89", - "pctchange": "-0.718%", - "volume": "2039983", - "marketCap": "13889868749.00", + "lastsale": "$127.67", + "netchange": "4.58", + "pctchange": "3.721%", + "volume": "1374631", + "marketCap": "14406690578.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -19042,11 +19056,11 @@ { "symbol": "JBT", "name": "John Bean Technologies Corporation Common Stock", - "lastsale": "$111.42", - "netchange": "-4.29", - "pctchange": "-3.708%", - "volume": "315935", - "marketCap": "3547906726.00", + "lastsale": "$114.91", + "netchange": "3.49", + "pctchange": "3.132%", + "volume": "400181", + "marketCap": "3659037533.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19057,9 +19071,9 @@ "symbol": "JCE", "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest", "lastsale": "$14.94", - "netchange": "-0.18", - "pctchange": "-1.19%", - "volume": "20742", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20283", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -19070,11 +19084,11 @@ { "symbol": "JCI", "name": "Johnson Controls International plc Ordinary Share", - "lastsale": "$75.55", - "netchange": "-0.77", - "pctchange": "-1.009%", - "volume": "3652533", - "marketCap": "50468423627.00", + "lastsale": "$75.50", + "netchange": "-0.05", + "pctchange": "-0.066%", + "volume": "2284788", + "marketCap": "50435022950.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19084,11 +19098,11 @@ { "symbol": "JEF", "name": "Jefferies Financial Group Inc. Common Stock", - "lastsale": "$63.98", - "netchange": "-0.60", - "pctchange": "-0.929%", - "volume": "956761", - "marketCap": "13147800748.00", + "lastsale": "$64.22", + "netchange": "0.24", + "pctchange": "0.375%", + "volume": "868423", + "marketCap": "13197120413.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -19098,11 +19112,11 @@ { "symbol": "JELD", "name": "JELD-WEN Holding Inc. Common Stock", - "lastsale": "$14.16", - "netchange": "-0.06", - "pctchange": "-0.422%", - "volume": "389769", - "marketCap": "1197123726.00", + "lastsale": "$14.24", + "netchange": "0.08", + "pctchange": "0.565%", + "volume": "350019", + "marketCap": "1203887137.00", "country": "United States", "ipoyear": "2017", "industry": "Forest Products", @@ -19112,11 +19126,11 @@ { "symbol": "JEQ", "name": "abrdn Japan Equity Fund Inc. Common Stock", - "lastsale": "$5.81", - "netchange": "-0.06", - "pctchange": "-1.022%", - "volume": "23309", - "marketCap": "79015942.00", + "lastsale": "$5.82", + "netchange": "0.01", + "pctchange": "0.172%", + "volume": "16399", + "marketCap": "79151942.00", "country": "United States", "ipoyear": "1992", "industry": "Air Freight/Delivery Services", @@ -19127,9 +19141,9 @@ "symbol": "JFR", "name": "Nuveen Floating Rate Income Fund Common Stock", "lastsale": "$8.84", - "netchange": "0.10", - "pctchange": "1.144%", - "volume": "428404", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "407447", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -19140,10 +19154,10 @@ { "symbol": "JGH", "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.87", - "netchange": "0.07", - "pctchange": "0.547%", - "volume": "67711", + "lastsale": "$12.76", + "netchange": "-0.11", + "pctchange": "-0.855%", + "volume": "64855", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -19154,11 +19168,11 @@ { "symbol": "JHG", "name": "Janus Henderson Group plc Ordinary Shares", - "lastsale": "$41.31", - "netchange": "0.14", - "pctchange": "0.34%", - "volume": "1365489", - "marketCap": "6579195964.00", + "lastsale": "$41.65", + "netchange": "0.34", + "pctchange": "0.823%", + "volume": "1087749", + "marketCap": "6633345725.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Investment Managers", @@ -19168,11 +19182,11 @@ { "symbol": "JHI", "name": "John Hancock Investors Trust Common Stock", - "lastsale": "$14.14", - "netchange": "0.02", - "pctchange": "0.142%", - "volume": "3125", - "marketCap": "123647895.00", + "lastsale": "$14.11", + "netchange": "-0.03", + "pctchange": "-0.212%", + "volume": "8712", + "marketCap": "123385558.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -19182,11 +19196,11 @@ { "symbol": "JHS", "name": "John Hancock Income Securities Trust Common Stock", - "lastsale": "$11.40", - "netchange": "-0.1511", - "pctchange": "-1.308%", - "volume": "1842", - "marketCap": "132771069.00", + "lastsale": "$11.45", + "netchange": "0.05", + "pctchange": "0.439%", + "volume": "6645", + "marketCap": "133353398.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -19196,11 +19210,11 @@ { "symbol": "JHX", "name": "James Hardie Industries plc American Depositary Shares (Ireland)", - "lastsale": "$31.90", - "netchange": "-0.80", - "pctchange": "-2.446%", - "volume": "54035", - "marketCap": "13837729825.00", + "lastsale": "$31.27", + "netchange": "-0.63", + "pctchange": "-1.975%", + "volume": "41871", + "marketCap": "13564445505.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -19210,11 +19224,11 @@ { "symbol": "JILL", "name": "J. Jill Inc. Common Stock", - "lastsale": "$23.91", - "netchange": "-0.87", - "pctchange": "-3.511%", - "volume": "107776", - "marketCap": "360666952.00", + "lastsale": "$24.00", + "netchange": "0.09", + "pctchange": "0.376%", + "volume": "177218", + "marketCap": "362024544.00", "country": "United States", "ipoyear": "2017", "industry": "Apparel", @@ -19224,11 +19238,11 @@ { "symbol": "JKS", "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)", - "lastsale": "$26.56", - "netchange": "1.21", - "pctchange": "4.773%", - "volume": "2535896", - "marketCap": "1460817344.00", + "lastsale": "$27.37", + "netchange": "0.81", + "pctchange": "3.05%", + "volume": "1715547", + "marketCap": "1505367873.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -19238,11 +19252,11 @@ { "symbol": "JLL", "name": "Jones Lang LaSalle Incorporated Common Stock", - "lastsale": "$270.96", - "netchange": "-4.29", - "pctchange": "-1.559%", - "volume": "294784", - "marketCap": "12860909116.00", + "lastsale": "$265.00", + "netchange": "-5.96", + "pctchange": "-2.20%", + "volume": "365728", + "marketCap": "12578022275.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -19252,10 +19266,10 @@ { "symbol": "JLS", "name": "Nuveen Mortgage and Income Fund", - "lastsale": "$18.23", - "netchange": "0.09", - "pctchange": "0.496%", - "volume": "11070", + "lastsale": "$18.25", + "netchange": "0.02", + "pctchange": "0.11%", + "volume": "16421", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -19266,11 +19280,11 @@ { "symbol": "JMIA", "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares", - "lastsale": "$4.60", - "netchange": "-0.18", - "pctchange": "-3.766%", - "volume": "2262093", - "marketCap": "563316000.00", + "lastsale": "$4.57", + "netchange": "-0.03", + "pctchange": "-0.652%", + "volume": "1668290", + "marketCap": "559642200.00", "country": "", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -19280,10 +19294,10 @@ { "symbol": "JMM", "name": "Nuveen Multi-Market Income Fund (MA)", - "lastsale": "$6.06", - "netchange": "0.02", - "pctchange": "0.331%", - "volume": "12104", + "lastsale": "$6.14", + "netchange": "0.08", + "pctchange": "1.32%", + "volume": "5642", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19294,11 +19308,11 @@ { "symbol": "JNJ", "name": "Johnson & Johnson Common Stock", - "lastsale": "$159.86", - "netchange": "-0.75", - "pctchange": "-0.467%", - "volume": "8610911", - "marketCap": "384882608304.00", + "lastsale": "$160.13", + "netchange": "0.27", + "pctchange": "0.169%", + "volume": "5182678", + "marketCap": "385532666506.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19308,11 +19322,11 @@ { "symbol": "JNPR", "name": "Juniper Networks Inc. Common Stock", - "lastsale": "$38.90", - "netchange": "-0.05", - "pctchange": "-0.128%", - "volume": "4029444", - "marketCap": "12804459294.00", + "lastsale": "$39.00", + "netchange": "0.10", + "pctchange": "0.257%", + "volume": "5172364", + "marketCap": "12837375642.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -19322,11 +19336,11 @@ { "symbol": "JOBY", "name": "Joby Aviation Inc. Common Stock", - "lastsale": "$4.80", - "netchange": "-0.19", - "pctchange": "-3.808%", - "volume": "15443729", - "marketCap": "3437484850.00", + "lastsale": "$4.87", + "netchange": "0.07", + "pctchange": "1.458%", + "volume": "12162672", + "marketCap": "3487614837.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -19336,11 +19350,11 @@ { "symbol": "JOE", "name": "St. Joe Company (The) Common Stock", - "lastsale": "$51.70", - "netchange": "-0.38", - "pctchange": "-0.73%", - "volume": "183134", - "marketCap": "3019151060.00", + "lastsale": "$50.68", + "netchange": "-1.02", + "pctchange": "-1.973%", + "volume": "180463", + "marketCap": "2959585604.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -19350,10 +19364,10 @@ { "symbol": "JOF", "name": "Japan Smaller Capitalization Fund Inc Common Stock", - "lastsale": "$7.64", - "netchange": "0.02", - "pctchange": "0.262%", - "volume": "94196", + "lastsale": "$7.61", + "netchange": "-0.03", + "pctchange": "-0.393%", + "volume": "42457", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -19364,10 +19378,10 @@ { "symbol": "JPC", "name": "Nuveen Preferred & Income Opportunities Fund", - "lastsale": "$8.04", - "netchange": "0.03", - "pctchange": "0.375%", - "volume": "951278", + "lastsale": "$8.08", + "netchange": "0.04", + "pctchange": "0.498%", + "volume": "1004528", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19378,11 +19392,11 @@ { "symbol": "JPI", "name": "Nuveen Preferred Securities & Income Opportunities Fund Common Shares", - "lastsale": "$20.91", - "netchange": "-0.09", - "pctchange": "-0.429%", - "volume": "37415", - "marketCap": "476171281.00", + "lastsale": "$21.00", + "netchange": "0.09", + "pctchange": "0.43%", + "volume": "27524", + "marketCap": "478220799.00", "country": "", "ipoyear": "2012", "industry": "Finance Companies", @@ -19392,11 +19406,11 @@ { "symbol": "JPM", "name": "JP Morgan Chase & Co. Common Stock", - "lastsale": "$221.92", - "netchange": "-2.49", - "pctchange": "-1.11%", - "volume": "7825394", - "marketCap": "631398956216.00", + "lastsale": "$222.94", + "netchange": "1.02", + "pctchange": "0.46%", + "volume": "6920110", + "marketCap": "627651993681.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19406,10 +19420,10 @@ { "symbol": "JPM^C", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative Preferred Stock Series EE", - "lastsale": "$25.71", - "netchange": "0.14", - "pctchange": "0.548%", - "volume": "375533", + "lastsale": "$25.23", + "netchange": "-0.48", + "pctchange": "-1.867%", + "volume": "121601", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19420,10 +19434,10 @@ { "symbol": "JPM^D", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock Series DD", - "lastsale": "$25.45", - "netchange": "0.23", - "pctchange": "0.912%", - "volume": "280156", + "lastsale": "$24.89", + "netchange": "-0.56", + "pctchange": "-2.20%", + "volume": "236081", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19434,10 +19448,10 @@ { "symbol": "JPM^J", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock Series GG", - "lastsale": "$22.94", - "netchange": "0.14", - "pctchange": "0.614%", - "volume": "172071", + "lastsale": "$22.42", + "netchange": "-0.52", + "pctchange": "-2.267%", + "volume": "80421", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19448,10 +19462,10 @@ { "symbol": "JPM^K", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ", - "lastsale": "$21.62", - "netchange": "0.12", - "pctchange": "0.558%", - "volume": "351096", + "lastsale": "$21.05", + "netchange": "-0.57", + "pctchange": "-2.636%", + "volume": "96489", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19462,10 +19476,10 @@ { "symbol": "JPM^L", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL", - "lastsale": "$22.08", - "netchange": "0.06", - "pctchange": "0.272%", - "volume": "358268", + "lastsale": "$21.58", + "netchange": "-0.50", + "pctchange": "-2.264%", + "volume": "137355", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19476,10 +19490,10 @@ { "symbol": "JPM^M", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM", - "lastsale": "$20.21", - "netchange": "0.15", - "pctchange": "0.748%", - "volume": "381066", + "lastsale": "$19.70", + "netchange": "-0.51", + "pctchange": "-2.524%", + "volume": "206874", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19490,10 +19504,10 @@ { "symbol": "JQC", "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest", - "lastsale": "$5.71", + "lastsale": "$5.73", "netchange": "0.02", - "pctchange": "0.351%", - "volume": "522998", + "pctchange": "0.35%", + "volume": "622675", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19504,10 +19518,10 @@ { "symbol": "JRI", "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest", - "lastsale": "$13.08", - "netchange": "0.03", - "pctchange": "0.23%", - "volume": "150013", + "lastsale": "$13.05", + "netchange": "-0.03", + "pctchange": "-0.229%", + "volume": "121071", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -19518,10 +19532,10 @@ { "symbol": "JRS", "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.89", - "netchange": "-0.09", - "pctchange": "-1.002%", - "volume": "54175", + "lastsale": "$8.71", + "netchange": "-0.18", + "pctchange": "-2.025%", + "volume": "96263", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -19532,11 +19546,11 @@ { "symbol": "JWN", "name": "Nordstrom Inc. Common Stock", - "lastsale": "$22.61", - "netchange": "-0.77", - "pctchange": "-3.293%", - "volume": "4010557", - "marketCap": "3712810461.00", + "lastsale": "$22.56", + "netchange": "-0.05", + "pctchange": "-0.221%", + "volume": "1613695", + "marketCap": "3704599912.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -19546,11 +19560,11 @@ { "symbol": "JXN", "name": "Jackson Financial Inc. Class A Common Stock ", - "lastsale": "$99.95", - "netchange": "-2.82", - "pctchange": "-2.744%", - "volume": "613102", - "marketCap": "7520339549.00", + "lastsale": "$98.32", + "netchange": "-1.63", + "pctchange": "-1.631%", + "volume": "526782", + "marketCap": "7397696693.00", "country": "United States", "ipoyear": "2021", "industry": "Life Insurance", @@ -19560,10 +19574,10 @@ { "symbol": "JXN^A", "name": "Jackson Financial Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock Series A", - "lastsale": "$27.10", - "netchange": "-0.03", - "pctchange": "-0.111%", - "volume": "95808", + "lastsale": "$27.09", + "netchange": "-0.01", + "pctchange": "-0.037%", + "volume": "28105", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19574,11 +19588,11 @@ { "symbol": "K", "name": "Kellanova Common Stock", - "lastsale": "$80.65", - "netchange": "-0.20", - "pctchange": "-0.247%", - "volume": "3243839", - "marketCap": "27605510667.00", + "lastsale": "$80.61", + "netchange": "-0.04", + "pctchange": "-0.05%", + "volume": "3773971", + "marketCap": "27591819155.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -19588,11 +19602,11 @@ { "symbol": "KAI", "name": "Kadant Inc Common Stock", - "lastsale": "$333.06", - "netchange": "-2.65", - "pctchange": "-0.789%", - "volume": "72427", - "marketCap": "3911644486.00", + "lastsale": "$343.38", + "netchange": "10.32", + "pctchange": "3.099%", + "volume": "72607", + "marketCap": "4032848386.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -19602,11 +19616,11 @@ { "symbol": "KAR", "name": "OPENLANE Inc. Common Stock", - "lastsale": "$15.80", - "netchange": "-0.44", - "pctchange": "-2.709%", - "volume": "447525", - "marketCap": "1716185667.00", + "lastsale": "$15.90", + "netchange": "0.10", + "pctchange": "0.633%", + "volume": "397214", + "marketCap": "1727047601.00", "country": "United States", "ipoyear": "2009", "industry": "Retail-Auto Dealers and Gas Stations", @@ -19616,11 +19630,11 @@ { "symbol": "KB", "name": "KB Financial Group Inc", - "lastsale": "$65.24", - "netchange": "-2.10", - "pctchange": "-3.119%", - "volume": "104832", - "marketCap": "24704027943.00", + "lastsale": "$66.08", + "netchange": "0.84", + "pctchange": "1.288%", + "volume": "120082", + "marketCap": "25022105556.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -19630,10 +19644,10 @@ { "symbol": "KBDC", "name": "Kayne Anderson BDC Inc. Common Stock", - "lastsale": "$16.33", - "netchange": "0.28", - "pctchange": "1.745%", - "volume": "20201", + "lastsale": "$16.29", + "netchange": "-0.04", + "pctchange": "-0.245%", + "volume": "24160", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -19644,11 +19658,11 @@ { "symbol": "KBH", "name": "KB Home Common Stock", - "lastsale": "$78.50", - "netchange": "0.13", - "pctchange": "0.166%", - "volume": "1045357", - "marketCap": "5756756445.00", + "lastsale": "$77.96", + "netchange": "-0.54", + "pctchange": "-0.688%", + "volume": "936135", + "marketCap": "5717155827.00", "country": "United States", "ipoyear": "1986", "industry": "Homebuilding", @@ -19658,11 +19672,11 @@ { "symbol": "KBR", "name": "KBR Inc. Common Stock", - "lastsale": "$67.01", - "netchange": "-1.27", - "pctchange": "-1.86%", - "volume": "1297605", - "marketCap": "8928546420.00", + "lastsale": "$67.29", + "netchange": "0.28", + "pctchange": "0.418%", + "volume": "1020458", + "marketCap": "8965854180.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -19672,11 +19686,11 @@ { "symbol": "KD", "name": "Kyndryl Holdings Inc. Common Stock", - "lastsale": "$22.89", - "netchange": "-0.85", - "pctchange": "-3.58%", - "volume": "1769347", - "marketCap": "5292339309.00", + "lastsale": "$22.97", + "netchange": "0.08", + "pctchange": "0.349%", + "volume": "1339355", + "marketCap": "5310835907.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -19686,11 +19700,11 @@ { "symbol": "KEN", "name": "Kenon Holdings Ltd. Ordinary Shares", - "lastsale": "$28.58", - "netchange": "0.3717", - "pctchange": "1.318%", - "volume": "6890", - "marketCap": "1508047850.00", + "lastsale": "$28.5303", + "netchange": "-0.0497", + "pctchange": "-0.174%", + "volume": "7018", + "marketCap": "1505425388.00", "country": "Singapore", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -19700,11 +19714,11 @@ { "symbol": "KEP", "name": "Korea Electric Power Corporation Common Stock", - "lastsale": "$8.35", - "netchange": "0.10", - "pctchange": "1.212%", - "volume": "66811", - "marketCap": "10720800086.00", + "lastsale": "$8.29", + "netchange": "-0.06", + "pctchange": "-0.719%", + "volume": "69239", + "marketCap": "10643764397.00", "country": "South Korea", "ipoyear": "1994", "industry": "Electric Utilities: Central", @@ -19714,11 +19728,11 @@ { "symbol": "KEX", "name": "Kirby Corporation Common Stock", - "lastsale": "$114.76", - "netchange": "-0.83", - "pctchange": "-0.718%", - "volume": "587404", - "marketCap": "6644604000.00", + "lastsale": "$114.28", + "netchange": "-0.48", + "pctchange": "-0.418%", + "volume": "630737", + "marketCap": "6616812000.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -19728,11 +19742,11 @@ { "symbol": "KEY", "name": "KeyCorp Common Stock", - "lastsale": "$17.25", - "netchange": "-0.24", - "pctchange": "-1.372%", - "volume": "9138428", - "marketCap": "16270126394.00", + "lastsale": "$17.19", + "netchange": "-0.06", + "pctchange": "-0.348%", + "volume": "7053211", + "marketCap": "16213534650.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19742,10 +19756,10 @@ { "symbol": "KEY^I", "name": "KeyCorp Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock Series E", - "lastsale": "$25.45", - "netchange": "0.36", - "pctchange": "1.435%", - "volume": "45771", + "lastsale": "$25.32", + "netchange": "-0.13", + "pctchange": "-0.511%", + "volume": "21258", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19756,10 +19770,10 @@ { "symbol": "KEY^J", "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series F", - "lastsale": "$23.30", - "netchange": "0.23", - "pctchange": "0.997%", - "volume": "29121", + "lastsale": "$23.24", + "netchange": "-0.06", + "pctchange": "-0.258%", + "volume": "19901", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19770,10 +19784,10 @@ { "symbol": "KEY^K", "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series G", - "lastsale": "$23.75", - "netchange": "0.11", - "pctchange": "0.465%", - "volume": "33551", + "lastsale": "$23.50", + "netchange": "-0.25", + "pctchange": "-1.053%", + "volume": "27262", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19784,10 +19798,10 @@ { "symbol": "KEY^L", "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series H", - "lastsale": "$24.95", - "netchange": "-0.05", - "pctchange": "-0.20%", - "volume": "101179", + "lastsale": "$25.00", + "netchange": "0.05", + "pctchange": "0.20%", + "volume": "52477", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19798,11 +19812,11 @@ { "symbol": "KEYS", "name": "Keysight Technologies Inc. Common Stock", - "lastsale": "$149.01", - "netchange": "-2.97", - "pctchange": "-1.954%", - "volume": "863868", - "marketCap": "25859695329.00", + "lastsale": "$151.55", + "netchange": "2.54", + "pctchange": "1.705%", + "volume": "1014004", + "marketCap": "26300495450.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -19812,10 +19826,10 @@ { "symbol": "KF", "name": "Korea Fund Inc. (The) New Common Stock", - "lastsale": "$21.3306", - "netchange": "-0.2697", - "pctchange": "-1.249%", - "volume": "6834", + "lastsale": "$21.55", + "netchange": "0.2194", + "pctchange": "1.029%", + "volume": "5256", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19826,11 +19840,11 @@ { "symbol": "KFRC", "name": "Kforce Inc. Common Stock", - "lastsale": "$57.79", - "netchange": "-0.61", - "pctchange": "-1.045%", - "volume": "187201", - "marketCap": "1119912410.00", + "lastsale": "$55.85", + "netchange": "-1.94", + "pctchange": "-3.357%", + "volume": "143696", + "marketCap": "1065618000.00", "country": "United States", "ipoyear": "1995", "industry": "Professional Services", @@ -19840,11 +19854,11 @@ { "symbol": "KFS", "name": "Kingsway Financial Services Inc. Common Stock (DE)", - "lastsale": "$8.95", - "netchange": "-0.23", - "pctchange": "-2.505%", - "volume": "11821", - "marketCap": "248907761.00", + "lastsale": "$8.83", + "netchange": "-0.12", + "pctchange": "-1.341%", + "volume": "12321", + "marketCap": "245570450.00", "country": "Canada", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -19855,9 +19869,9 @@ "symbol": "KFY", "name": "Korn Ferry Common Stock", "lastsale": "$70.65", - "netchange": "-0.24", - "pctchange": "-0.339%", - "volume": "254780", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "191046", "marketCap": "3674551999.00", "country": "United States", "ipoyear": "1999", @@ -19868,11 +19882,11 @@ { "symbol": "KGC", "name": "Kinross Gold Corporation Common Stock", - "lastsale": "$10.08", - "netchange": "-0.40", - "pctchange": "-3.817%", - "volume": "18531345", - "marketCap": "12388320000.00", + "lastsale": "$9.98", + "netchange": "-0.10", + "pctchange": "-0.992%", + "volume": "13867454", + "marketCap": "12265420000.00", "country": "Canada", "ipoyear": "2001", "industry": "Precious Metals", @@ -19882,11 +19896,11 @@ { "symbol": "KGS", "name": "Kodiak Gas Services Inc. Common Stock", - "lastsale": "$31.88", - "netchange": "0.07", - "pctchange": "0.22%", - "volume": "517081", - "marketCap": "2694166431.00", + "lastsale": "$31.13", + "netchange": "-0.75", + "pctchange": "-2.353%", + "volume": "434505", + "marketCap": "2630784222.00", "country": "United States", "ipoyear": "2023", "industry": "Natural Gas Distribution", @@ -19896,11 +19910,11 @@ { "symbol": "KIM", "name": "Kimco Realty Corporation (HC) Common Stock", - "lastsale": "$23.72", - "netchange": "-0.30", - "pctchange": "-1.249%", - "volume": "6053994", - "marketCap": "15989940578.00", + "lastsale": "$23.83", + "netchange": "0.11", + "pctchange": "0.464%", + "volume": "3614306", + "marketCap": "16064092916.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -19910,10 +19924,10 @@ { "symbol": "KIM^L", "name": "Kimco Realty Corporation Class L Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share", - "lastsale": "$22.83", - "netchange": "0.10", - "pctchange": "0.44%", - "volume": "14419", + "lastsale": "$22.56", + "netchange": "-0.27", + "pctchange": "-1.183%", + "volume": "8453", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19924,10 +19938,10 @@ { "symbol": "KIM^M", "name": "Kimco Realty Corporation Class M Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share", - "lastsale": "$23.01", - "netchange": "-0.27", - "pctchange": "-1.16%", - "volume": "97704", + "lastsale": "$22.91", + "netchange": "-0.10", + "pctchange": "-0.435%", + "volume": "7764", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19939,9 +19953,9 @@ "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": "$61.00", - "netchange": "0.24", - "pctchange": "0.395%", - "volume": "1751", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "31", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19952,11 +19966,11 @@ { "symbol": "KIND", "name": "Nextdoor Holdings Inc. Class A Common Stock", - "lastsale": "$2.42", - "netchange": "-0.07", - "pctchange": "-2.811%", - "volume": "983204", - "marketCap": "919378357.00", + "lastsale": "$2.47", + "netchange": "0.05", + "pctchange": "2.066%", + "volume": "865545", + "marketCap": "938373778.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -19966,10 +19980,10 @@ { "symbol": "KIO", "name": "KKR Income Opportunities Fund Common Shares", - "lastsale": "$13.95", + "lastsale": "$13.88", "netchange": "-0.07", - "pctchange": "-0.499%", - "volume": "103062", + "pctchange": "-0.502%", + "volume": "136222", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -19980,11 +19994,11 @@ { "symbol": "KKR", "name": "KKR & Co. Inc. Common Stock", - "lastsale": "$138.24", - "netchange": "-1.94", - "pctchange": "-1.384%", - "volume": "2619742", - "marketCap": "122679688873.00", + "lastsale": "$137.58", + "netchange": "-0.66", + "pctchange": "-0.477%", + "volume": "2672753", + "marketCap": "122093978553.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19994,11 +20008,11 @@ { "symbol": "KKRS", "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061", - "lastsale": "$19.60", - "netchange": "-0.2501", - "pctchange": "-1.26%", - "volume": "37088", - "marketCap": "17393821628.00", + "lastsale": "$19.565", + "netchange": "-0.035", + "pctchange": "-0.179%", + "volume": "15338", + "marketCap": "17362761233.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -20008,11 +20022,11 @@ { "symbol": "KLC", "name": "KinderCare Learning Companies Inc. Common Stock", - "lastsale": "$29.16", - "netchange": "-0.25", - "pctchange": "-0.85%", - "volume": "262942", - "marketCap": "3334915155.00", + "lastsale": "$28.32", + "netchange": "-0.84", + "pctchange": "-2.881%", + "volume": "271177", + "marketCap": "3238847640.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -20022,11 +20036,11 @@ { "symbol": "KLG", "name": "WK Kellogg Co Common Stock", - "lastsale": "$16.63", - "netchange": "-0.40", - "pctchange": "-2.349%", - "volume": "717485", - "marketCap": "1428540931.00", + "lastsale": "$16.73", + "netchange": "0.10", + "pctchange": "0.601%", + "volume": "688095", + "marketCap": "1437131074.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -20036,11 +20050,11 @@ { "symbol": "KMB", "name": "Kimberly-Clark Corporation Common Stock", - "lastsale": "$134.18", - "netchange": "-0.23", - "pctchange": "-0.171%", - "volume": "3322526", - "marketCap": "44747058225.00", + "lastsale": "$134.61", + "netchange": "0.43", + "pctchange": "0.32%", + "volume": "1678228", + "marketCap": "44890456906.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -20050,11 +20064,11 @@ { "symbol": "KMI", "name": "Kinder Morgan Inc. Common Stock", - "lastsale": "$24.51", + "lastsale": "$24.18", "netchange": "-0.33", - "pctchange": "-1.329%", - "volume": "12803780", - "marketCap": "54452399954.00", + "pctchange": "-1.346%", + "volume": "13273799", + "marketCap": "53719258706.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -20064,11 +20078,11 @@ { "symbol": "KMPB", "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062", - "lastsale": "$23.39", - "netchange": "0.14", - "pctchange": "0.602%", - "volume": "25121", - "marketCap": "1506940349.00", + "lastsale": "$23.32", + "netchange": "-0.07", + "pctchange": "-0.299%", + "volume": "3122", + "marketCap": "1493540477.00", "country": "United States", "ipoyear": "2022", "industry": "Property-Casualty Insurers", @@ -20078,11 +20092,11 @@ { "symbol": "KMPR", "name": "Kemper Corporation", - "lastsale": "$62.27", - "netchange": "-1.89", - "pctchange": "-2.946%", - "volume": "795063", - "marketCap": "4011850173.00", + "lastsale": "$62.43", + "netchange": "0.16", + "pctchange": "0.257%", + "volume": "558288", + "marketCap": "3998359004.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20092,11 +20106,11 @@ { "symbol": "KMT", "name": "Kennametal Inc. Common Stock", - "lastsale": "$25.32", - "netchange": "0.08", - "pctchange": "0.317%", - "volume": "1236116", - "marketCap": "1972448028.00", + "lastsale": "$25.52", + "netchange": "0.20", + "pctchange": "0.79%", + "volume": "1195668", + "marketCap": "1988028186.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20106,11 +20120,11 @@ { "symbol": "KMX", "name": "CarMax Inc", - "lastsale": "$72.38", - "netchange": "-1.67", - "pctchange": "-2.255%", - "volume": "1296166", - "marketCap": "11213423802.00", + "lastsale": "$72.30", + "netchange": "-0.08", + "pctchange": "-0.111%", + "volume": "1208268", + "marketCap": "11201029854.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -20120,11 +20134,11 @@ { "symbol": "KN", "name": "Knowles Corporation Common Stock", - "lastsale": "$17.32", - "netchange": "-0.19", - "pctchange": "-1.085%", - "volume": "532538", - "marketCap": "1525353054.00", + "lastsale": "$17.54", + "netchange": "0.22", + "pctchange": "1.27%", + "volume": "521990", + "marketCap": "1544728208.00", "country": "United States", "ipoyear": "2014", "industry": "Consumer Electronics/Appliances", @@ -20134,11 +20148,11 @@ { "symbol": "KNF", "name": "Knife Riv Holding Co. Common Stock", - "lastsale": "$97.32", - "netchange": "-1.76", - "pctchange": "-1.776%", - "volume": "388453", - "marketCap": "5509548451.00", + "lastsale": "$97.47", + "netchange": "0.15", + "pctchange": "0.154%", + "volume": "578162", + "marketCap": "5518040356.00", "country": "United States", "ipoyear": "2023", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -20148,11 +20162,11 @@ { "symbol": "KNOP", "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$6.07", - "netchange": "0.14", - "pctchange": "2.361%", - "volume": "72478", - "marketCap": "206653642.00", + "lastsale": "$6.03", + "netchange": "-0.04", + "pctchange": "-0.659%", + "volume": "49255", + "marketCap": "205291838.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Marine Transportation", @@ -20162,11 +20176,11 @@ { "symbol": "KNSL", "name": "Kinsale Capital Group Inc. Common Stock", - "lastsale": "$428.11", - "netchange": "-1.71", - "pctchange": "-0.398%", - "volume": "122495", - "marketCap": "9969816262.00", + "lastsale": "$426.03", + "netchange": "-2.08", + "pctchange": "-0.486%", + "volume": "121427", + "marketCap": "9921377267.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20176,11 +20190,11 @@ { "symbol": "KNTK", "name": "Kinetik Holdings Inc. Class A Common Stock", - "lastsale": "$48.67", - "netchange": "-0.36", - "pctchange": "-0.734%", - "volume": "255298", - "marketCap": "7666444766.00", + "lastsale": "$47.76", + "netchange": "-0.91", + "pctchange": "-1.87%", + "volume": "245645", + "marketCap": "7523102568.00", "country": "United States", "ipoyear": "2022", "industry": "Natural Gas Distribution", @@ -20190,11 +20204,11 @@ { "symbol": "KNX", "name": "Knight-Swift Transportation Holdings Inc.", - "lastsale": "$52.08", - "netchange": "-0.97", - "pctchange": "-1.828%", - "volume": "1934957", - "marketCap": "8429877120.00", + "lastsale": "$52.93", + "netchange": "0.85", + "pctchange": "1.632%", + "volume": "1552014", + "marketCap": "8568996490.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -20204,11 +20218,11 @@ { "symbol": "KO", "name": "Coca-Cola Company (The) Common Stock", - "lastsale": "$65.31", - "netchange": "-0.61", - "pctchange": "-0.925%", - "volume": "13376772", - "marketCap": "281342231083.00", + "lastsale": "$65.01", + "netchange": "-0.30", + "pctchange": "-0.459%", + "volume": "11889805", + "marketCap": "280049891941.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -20219,9 +20233,9 @@ "symbol": "KODK", "name": "Eastman Kodak Company Common New", "lastsale": "$4.72", - "netchange": "-0.08", - "pctchange": "-1.667%", - "volume": "358820", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "241186", "marketCap": "379016000.00", "country": "United States", "ipoyear": "", @@ -20232,11 +20246,11 @@ { "symbol": "KOF", "name": "Coca Cola Femsa S.A.B. de C.V. American Depositary Shares each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares)", - "lastsale": "$83.37", - "netchange": "-1.55", - "pctchange": "-1.825%", - "volume": "206764", - "marketCap": "17514638552.00", + "lastsale": "$81.33", + "netchange": "-2.04", + "pctchange": "-2.447%", + "volume": "124913", + "marketCap": "17086068771.00", "country": "Mexico", "ipoyear": "1993", "industry": "Beverages (Production/Distribution)", @@ -20246,11 +20260,11 @@ { "symbol": "KOP", "name": "Koppers Holdings Inc. Common Stock", - "lastsale": "$34.01", - "netchange": "-0.29", - "pctchange": "-0.845%", - "volume": "78163", - "marketCap": "697861257.00", + "lastsale": "$34.21", + "netchange": "0.20", + "pctchange": "0.588%", + "volume": "83601", + "marketCap": "701965116.00", "country": "United States", "ipoyear": "2006", "industry": "Forest Products", @@ -20260,11 +20274,11 @@ { "symbol": "KORE", "name": "KORE Group Holdings Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "-0.01", - "pctchange": "-0.485%", - "volume": "9003", - "marketCap": "37090207.00", + "lastsale": "$1.98", + "netchange": "-0.07", + "pctchange": "-3.415%", + "volume": "1412", + "marketCap": "35823712.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20274,11 +20288,11 @@ { "symbol": "KOS", "name": "Kosmos Energy Ltd. Common Shares (DE)", - "lastsale": "$3.76", - "netchange": "-0.06", - "pctchange": "-1.571%", - "volume": "8161092", - "marketCap": "1774030683.00", + "lastsale": "$3.68", + "netchange": "-0.08", + "pctchange": "-2.128%", + "volume": "9714346", + "marketCap": "1736285349.00", "country": "Bermuda", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -20288,11 +20302,11 @@ { "symbol": "KR", "name": "Kroger Company (The) Common Stock", - "lastsale": "$55.77", - "netchange": "0.03", - "pctchange": "0.054%", - "volume": "3435377", - "marketCap": "40348829724.00", + "lastsale": "$56.57", + "netchange": "0.80", + "pctchange": "1.434%", + "volume": "3062202", + "marketCap": "40927618746.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -20302,11 +20316,11 @@ { "symbol": "KRC", "name": "Kilroy Realty Corporation Common Stock", - "lastsale": "$40.22", - "netchange": "-0.55", - "pctchange": "-1.349%", - "volume": "1314640", - "marketCap": "4747837228.00", + "lastsale": "$38.89", + "netchange": "-1.33", + "pctchange": "-3.307%", + "volume": "1175099", + "marketCap": "4590835152.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -20316,11 +20330,11 @@ { "symbol": "KREF", "name": "KKR Real Estate Finance Trust Inc. Common Stock", - "lastsale": "$11.59", - "netchange": "-0.04", - "pctchange": "-0.344%", - "volume": "612517", - "marketCap": "806347025.00", + "lastsale": "$11.60", + "netchange": "0.01", + "pctchange": "0.086%", + "volume": "835964", + "marketCap": "807042752.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -20331,9 +20345,9 @@ "symbol": "KREF^A", "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock", "lastsale": "$21.75", - "netchange": "-0.06", - "pctchange": "-0.275%", - "volume": "23367", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2299", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20344,11 +20358,11 @@ { "symbol": "KRG", "name": "Kite Realty Group Trust Common Stock", - "lastsale": "$25.67", - "netchange": "-0.37", - "pctchange": "-1.421%", - "volume": "3411470", - "marketCap": "5638816953.00", + "lastsale": "$25.80", + "netchange": "0.13", + "pctchange": "0.506%", + "volume": "1745587", + "marketCap": "5667373486.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -20358,11 +20372,11 @@ { "symbol": "KRO", "name": "Kronos Worldwide Inc Common Stock", - "lastsale": "$11.54", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "93420", - "marketCap": "1327519087.00", + "lastsale": "$11.52", + "netchange": "-0.02", + "pctchange": "-0.173%", + "volume": "152473", + "marketCap": "1325218360.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20372,11 +20386,11 @@ { "symbol": "KRP", "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests", - "lastsale": "$16.05", - "netchange": "0.01", - "pctchange": "0.062%", - "volume": "237103", - "marketCap": "1532675025.00", + "lastsale": "$15.99", + "netchange": "-0.06", + "pctchange": "-0.374%", + "volume": "290231", + "marketCap": "1526945398.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -20386,10 +20400,10 @@ { "symbol": "KSM", "name": "DWS Strategic Municipal Income Trust", - "lastsale": "$10.07", - "netchange": "0.02", - "pctchange": "0.199%", - "volume": "5437", + "lastsale": "$10.075", + "netchange": "0.005", + "pctchange": "0.05%", + "volume": "16215", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -20400,11 +20414,11 @@ { "symbol": "KSS", "name": "Kohl's Corporation Common Stock", - "lastsale": "$18.48", - "netchange": "-0.23", - "pctchange": "-1.229%", - "volume": "5723935", - "marketCap": "2055686648.00", + "lastsale": "$18.10", + "netchange": "-0.38", + "pctchange": "-2.056%", + "volume": "6617497", + "marketCap": "2013416036.00", "country": "United States", "ipoyear": "1992", "industry": "Department/Specialty Retail Stores", @@ -20414,11 +20428,11 @@ { "symbol": "KT", "name": "KT Corporation Common Stock", - "lastsale": "$15.73", - "netchange": "-0.08", - "pctchange": "-0.506%", - "volume": "693935", - "marketCap": "7752166256.00", + "lastsale": "$15.72", + "netchange": "-0.01", + "pctchange": "-0.064%", + "volume": "834697", + "marketCap": "7747237988.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20428,11 +20442,11 @@ { "symbol": "KTB", "name": "Kontoor Brands Inc. Common Stock ", - "lastsale": "$85.63", - "netchange": "9.07", - "pctchange": "11.847%", - "volume": "1489112", - "marketCap": "4768329584.00", + "lastsale": "$81.65", + "netchange": "-3.98", + "pctchange": "-4.648%", + "volume": "1158707", + "marketCap": "4546702214.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -20442,11 +20456,11 @@ { "symbol": "KTF", "name": "DWS Municipal Income Trust", - "lastsale": "$9.76", - "netchange": "0.07", - "pctchange": "0.722%", - "volume": "196862", - "marketCap": "385529155.00", + "lastsale": "$9.74", + "netchange": "-0.02", + "pctchange": "-0.205%", + "volume": "182092", + "marketCap": "384739136.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -20457,9 +20471,9 @@ "symbol": "KTH", "name": "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock", "lastsale": "$29.30", - "netchange": "-0.1999", - "pctchange": "-0.678%", - "volume": "5814", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1319", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20470,10 +20484,10 @@ { "symbol": "KTN", "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)", - "lastsale": "$27.33", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "167", + "lastsale": "$27.26", + "netchange": "-0.07", + "pctchange": "-0.256%", + "volume": "1740", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20484,11 +20498,11 @@ { "symbol": "KUKE", "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$0.6999", - "netchange": "-0.09", - "pctchange": "-11.394%", - "volume": "389717", - "marketCap": "23272881.00", + "lastsale": "$0.5975", + "netchange": "-0.1024", + "pctchange": "-14.631%", + "volume": "662308", + "marketCap": "19867904.00", "country": "", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -20498,11 +20512,11 @@ { "symbol": "KVUE", "name": "Kenvue Inc. Common Stock", - "lastsale": "$22.93", - "netchange": "0.04", - "pctchange": "0.175%", - "volume": "34406386", - "marketCap": "43914787473.00", + "lastsale": "$22.73", + "netchange": "-0.20", + "pctchange": "-0.872%", + "volume": "15528861", + "marketCap": "43531754002.00", "country": "United States", "ipoyear": "2023", "industry": "Specialty Chemicals", @@ -20512,11 +20526,11 @@ { "symbol": "KVYO", "name": "Klaviyo Inc. Series A Common Stock", - "lastsale": "$38.03", - "netchange": "-0.59", - "pctchange": "-1.528%", - "volume": "834179", - "marketCap": "10141564530.00", + "lastsale": "$39.64", + "netchange": "1.61", + "pctchange": "4.233%", + "volume": "841866", + "marketCap": "10570907651.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -20526,11 +20540,11 @@ { "symbol": "KW", "name": "Kennedy-Wilson Holdings Inc. Common Stock", - "lastsale": "$10.69", - "netchange": "-0.43", - "pctchange": "-3.867%", - "volume": "624730", - "marketCap": "1468933457.00", + "lastsale": "$10.66", + "netchange": "-0.03", + "pctchange": "-0.281%", + "volume": "614742", + "marketCap": "1464811099.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -20540,11 +20554,11 @@ { "symbol": "KWR", "name": "Quaker Houghton Common Stock", - "lastsale": "$151.58", - "netchange": "-3.02", - "pctchange": "-1.953%", - "volume": "101402", - "marketCap": "2715124455.00", + "lastsale": "$161.09", + "netchange": "9.51", + "pctchange": "6.274%", + "volume": "203241", + "marketCap": "2885469049.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20554,11 +20568,11 @@ { "symbol": "KYN", "name": "Kayne Anderson Energy Infrastructure Fund Inc.", - "lastsale": "$11.49", - "netchange": "0.03", - "pctchange": "0.262%", - "volume": "229395", - "marketCap": "1564151280.00", + "lastsale": "$11.57", + "netchange": "0.08", + "pctchange": "0.696%", + "volume": "490425", + "marketCap": "1575041802.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -20568,11 +20582,11 @@ { "symbol": "L", "name": "Loews Corporation Common Stock", - "lastsale": "$78.96", - "netchange": "-1.40", - "pctchange": "-1.742%", - "volume": "762375", - "marketCap": "17333023788.00", + "lastsale": "$79.27", + "netchange": "0.31", + "pctchange": "0.393%", + "volume": "685676", + "marketCap": "17401073906.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20582,11 +20596,11 @@ { "symbol": "LAAC", "name": "Lithium Americas (Argentina) Corp. Common Shares", - "lastsale": "$3.48", - "netchange": "-0.11", - "pctchange": "-3.064%", - "volume": "1409960", - "marketCap": "561324000.00", + "lastsale": "$3.62", + "netchange": "0.14", + "pctchange": "4.023%", + "volume": "1144404", + "marketCap": "583906000.00", "country": "Canada", "ipoyear": "2023", "industry": "", @@ -20596,11 +20610,11 @@ { "symbol": "LAC", "name": "Lithium Americas Corp. Common Shares", - "lastsale": "$4.08", - "netchange": "-0.03", - "pctchange": "-0.73%", - "volume": "9839087", - "marketCap": "658104000.00", + "lastsale": "$4.27", + "netchange": "0.19", + "pctchange": "4.657%", + "volume": "12044708", + "marketCap": "688751000.00", "country": "Canada", "ipoyear": "2023", "industry": "Metal Mining", @@ -20610,11 +20624,11 @@ { "symbol": "LAD", "name": "Lithia Motors Inc. Common Stock", - "lastsale": "$332.37", - "netchange": "-7.54", - "pctchange": "-2.218%", - "volume": "221196", - "marketCap": "8853391540.00", + "lastsale": "$337.81", + "netchange": "5.44", + "pctchange": "1.637%", + "volume": "271419", + "marketCap": "8998297668.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -20624,11 +20638,11 @@ { "symbol": "LADR", "name": "Ladder Capital Corp Class A Common Stock", - "lastsale": "$11.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1093494", - "marketCap": "1456349363.00", + "lastsale": "$11.54", + "netchange": "0.13", + "pctchange": "1.139%", + "volume": "2648788", + "marketCap": "1472942301.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -20638,13 +20652,13 @@ { "symbol": "LANV", "name": "Lanvin Group Holdings Limited Ordinary Shares", - "lastsale": "$1.6899", - "netchange": "0.0212", - "pctchange": "1.27%", - "volume": "10529", - "marketCap": "221328011.00", + "lastsale": "$1.8096", + "netchange": "0.1197", + "pctchange": "7.083%", + "volume": "30165", + "marketCap": "237005248.00", "country": "Cayman Islands", - "ipoyear": "2022", + "ipoyear": "1996", "industry": "Blank Checks", "sector": "Finance", "url": "/market-activity/stocks/lanv" @@ -20652,11 +20666,11 @@ { "symbol": "LAW", "name": "CS Disco Inc. Common Stock", - "lastsale": "$5.88", - "netchange": "-0.07", - "pctchange": "-1.176%", - "volume": "80807", - "marketCap": "349744975.00", + "lastsale": "$6.00", + "netchange": "0.12", + "pctchange": "2.041%", + "volume": "58940", + "marketCap": "356882628.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -20666,11 +20680,11 @@ { "symbol": "LAZ", "name": "Lazard Inc. Common Stock", - "lastsale": "$52.99", - "netchange": "2.30", - "pctchange": "4.537%", - "volume": "1786854", - "marketCap": "4778108300.00", + "lastsale": "$53.31", + "netchange": "0.32", + "pctchange": "0.604%", + "volume": "1001071", + "marketCap": "4806962700.00", "country": "Bermuda", "ipoyear": "2005", "industry": "Investment Managers", @@ -20680,11 +20694,11 @@ { "symbol": "LB", "name": "LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests", - "lastsale": "$56.10", - "netchange": "0.90", - "pctchange": "1.63%", - "volume": "286468", - "marketCap": "4103804928.00", + "lastsale": "$56.29", + "netchange": "0.19", + "pctchange": "0.339%", + "volume": "231089", + "marketCap": "4117703733.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -20694,11 +20708,11 @@ { "symbol": "LBRT", "name": "Liberty Energy Inc. Class A common stock", - "lastsale": "$17.07", - "netchange": "-0.01", - "pctchange": "-0.059%", - "volume": "1880963", - "marketCap": "2789505743.00", + "lastsale": "$16.68", + "netchange": "-0.39", + "pctchange": "-2.285%", + "volume": "1739373", + "marketCap": "2725773626.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -20708,11 +20722,11 @@ { "symbol": "LC", "name": "LendingClub Corporation Common Stock", - "lastsale": "$14.18", - "netchange": "-0.37", - "pctchange": "-2.543%", - "volume": "1793010", - "marketCap": "1585562096.00", + "lastsale": "$14.21", + "netchange": "0.03", + "pctchange": "0.212%", + "volume": "1783717", + "marketCap": "1597232278.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -20722,11 +20736,11 @@ { "symbol": "LCII", "name": "LCI Industries", - "lastsale": "$111.28", - "netchange": "-4.32", - "pctchange": "-3.737%", - "volume": "173026", - "marketCap": "2833433060.00", + "lastsale": "$112.58", + "netchange": "1.30", + "pctchange": "1.168%", + "volume": "199625", + "marketCap": "2866533913.00", "country": "United States", "ipoyear": "1995", "industry": "Auto Parts:O.E.M.", @@ -20736,11 +20750,11 @@ { "symbol": "LDI", "name": "loanDepot Inc. Class A Common Stock", - "lastsale": "$2.12", - "netchange": "-0.02", - "pctchange": "-0.935%", - "volume": "655020", - "marketCap": "689326552.00", + "lastsale": "$2.07", + "netchange": "-0.05", + "pctchange": "-2.358%", + "volume": "808154", + "marketCap": "673068850.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -20750,11 +20764,11 @@ { "symbol": "LDOS", "name": "Leidos Holdings Inc. Common Stock", - "lastsale": "$183.16", - "netchange": "-2.58", - "pctchange": "-1.389%", - "volume": "1363330", - "marketCap": "24439608244.00", + "lastsale": "$182.97", + "netchange": "-0.19", + "pctchange": "-0.104%", + "volume": "1053151", + "marketCap": "24414255954.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -20764,10 +20778,10 @@ { "symbol": "LDP", "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.", - "lastsale": "$20.92", - "netchange": "-0.04", - "pctchange": "-0.191%", - "volume": "59526", + "lastsale": "$20.89", + "netchange": "-0.03", + "pctchange": "-0.143%", + "volume": "82406", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -20778,11 +20792,11 @@ { "symbol": "LEA", "name": "Lear Corporation Common Stock", - "lastsale": "$95.76", - "netchange": "-2.06", - "pctchange": "-2.106%", - "volume": "711389", - "marketCap": "5203720590.00", + "lastsale": "$96.72", + "netchange": "0.96", + "pctchange": "1.003%", + "volume": "499019", + "marketCap": "5255888215.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -20792,11 +20806,11 @@ { "symbol": "LEG", "name": "Leggett & Platt Incorporated Common Stock", - "lastsale": "$12.00", - "netchange": "-0.13", - "pctchange": "-1.072%", - "volume": "1852061", - "marketCap": "1609995744.00", + "lastsale": "$12.02", + "netchange": "0.02", + "pctchange": "0.167%", + "volume": "2988190", + "marketCap": "1612679070.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -20806,11 +20820,11 @@ { "symbol": "LEN", "name": "Lennar Corporation Class A Common Stock", - "lastsale": "$170.30", - "netchange": "-1.20", - "pctchange": "-0.70%", - "volume": "1650944", - "marketCap": "46192997444.00", + "lastsale": "$169.66", + "netchange": "-0.64", + "pctchange": "-0.376%", + "volume": "1709898", + "marketCap": "46019400742.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -20820,11 +20834,11 @@ { "symbol": "LEO", "name": "BNY Mellon Strategic Municipals Inc. Common Stock", - "lastsale": "$6.34", - "netchange": "0.04", - "pctchange": "0.635%", - "volume": "157999", - "marketCap": "394924014.00", + "lastsale": "$6.25", + "netchange": "-0.09", + "pctchange": "-1.42%", + "volume": "141699", + "marketCap": "389317838.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -20834,11 +20848,11 @@ { "symbol": "LEV", "name": "The Lion Electric Company Common Shares", - "lastsale": "$0.6101", - "netchange": "0.0004", - "pctchange": "0.066%", - "volume": "118771", - "marketCap": "138014329.00", + "lastsale": "$0.6068", + "netchange": "-0.0033", + "pctchange": "-0.541%", + "volume": "123803", + "marketCap": "137267816.00", "country": "Canada", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -20848,11 +20862,11 @@ { "symbol": "LEVI", "name": "Levi Strauss & Co Class A Common Stock", - "lastsale": "$17.09", - "netchange": "-0.32", - "pctchange": "-1.838%", - "volume": "2759501", - "marketCap": "6780073095.00", + "lastsale": "$17.19", + "netchange": "0.10", + "pctchange": "0.585%", + "volume": "2008833", + "marketCap": "6819745845.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -20862,11 +20876,11 @@ { "symbol": "LFT", "name": "Lument Finance Trust Inc. Common Stock", - "lastsale": "$2.44", - "netchange": "-0.06", - "pctchange": "-2.40%", - "volume": "59372", - "marketCap": "127551561.00", + "lastsale": "$2.45", + "netchange": "0.01", + "pctchange": "0.41%", + "volume": "40227", + "marketCap": "128074314.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -20879,7 +20893,7 @@ "lastsale": "$23.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "178", + "volume": "73", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20890,10 +20904,10 @@ { "symbol": "LGI", "name": "Lazard Global Total Return and Income Fund Common Stock", - "lastsale": "$16.74", - "netchange": "-0.20", - "pctchange": "-1.181%", - "volume": "45497", + "lastsale": "$16.62", + "netchange": "-0.12", + "pctchange": "-0.717%", + "volume": "83570", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -20904,11 +20918,11 @@ { "symbol": "LH", "name": "Labcorp Holdings Inc. Common Stock", - "lastsale": "$228.27", - "netchange": "-2.29", - "pctchange": "-0.993%", - "volume": "566863", - "marketCap": "19092334108.00", + "lastsale": "$227.10", + "netchange": "-1.17", + "pctchange": "-0.513%", + "volume": "641441", + "marketCap": "18994476173.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -20918,11 +20932,11 @@ { "symbol": "LHX", "name": "L3Harris Technologies Inc. Common Stock", - "lastsale": "$247.47", - "netchange": "2.06", - "pctchange": "0.839%", - "volume": "1253967", - "marketCap": "46937230039.00", + "lastsale": "$247.48", + "netchange": "0.01", + "pctchange": "0.004%", + "volume": "852158", + "marketCap": "46939126723.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20932,11 +20946,11 @@ { "symbol": "LICY", "name": "Li-Cycle Holdings Corp. Common Shares", - "lastsale": "$2.49", - "netchange": "0.44", - "pctchange": "21.463%", - "volume": "2473196", - "marketCap": "56025528.00", + "lastsale": "$2.56", + "netchange": "0.07", + "pctchange": "2.811%", + "volume": "981181", + "marketCap": "57600543.00", "country": "Canada", "ipoyear": "2021", "industry": "Environmental Services", @@ -20946,11 +20960,11 @@ { "symbol": "LII", "name": "Lennox International Inc. Common Stock", - "lastsale": "$602.57", - "netchange": "2.08", - "pctchange": "0.346%", - "volume": "202284", - "marketCap": "21465519830.00", + "lastsale": "$603.47", + "netchange": "0.90", + "pctchange": "0.149%", + "volume": "157833", + "marketCap": "21497580782.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -20960,11 +20974,11 @@ { "symbol": "LITB", "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares", - "lastsale": "$2.17", - "netchange": "0.03", - "pctchange": "1.402%", - "volume": "12437", - "marketCap": "39894504.00", + "lastsale": "$2.18", + "netchange": "0.01", + "pctchange": "0.461%", + "volume": "8199", + "marketCap": "40078350.00", "country": "China", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -20974,11 +20988,11 @@ { "symbol": "LLY", "name": "Eli Lilly and Company Common Stock", - "lastsale": "$829.74", - "netchange": "-17.09", - "pctchange": "-2.018%", - "volume": "6567821", - "marketCap": "788606285038.00", + "lastsale": "$818.93", + "netchange": "-10.81", + "pctchange": "-1.303%", + "volume": "5202672", + "marketCap": "777423101287.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20988,11 +21002,11 @@ { "symbol": "LMND", "name": "Lemonade Inc. Common Stock", - "lastsale": "$23.77", - "netchange": "5.02", - "pctchange": "26.773%", - "volume": "9621592", - "marketCap": "1688334300.00", + "lastsale": "$24.15", + "netchange": "0.38", + "pctchange": "1.599%", + "volume": "3888381", + "marketCap": "1715324920.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -21002,11 +21016,11 @@ { "symbol": "LMT", "name": "Lockheed Martin Corporation Common Stock", - "lastsale": "$546.05", - "netchange": "0.11", - "pctchange": "0.02%", - "volume": "1245251", - "marketCap": "129433110822.00", + "lastsale": "$545.35", + "netchange": "-0.70", + "pctchange": "-0.128%", + "volume": "792615", + "marketCap": "129267186131.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -21016,11 +21030,11 @@ { "symbol": "LNC", "name": "Lincoln National Corporation Common Stock", - "lastsale": "$34.75", - "netchange": "1.16", - "pctchange": "3.453%", - "volume": "2521649", - "marketCap": "5914349503.00", + "lastsale": "$33.52", + "netchange": "-1.23", + "pctchange": "-3.54%", + "volume": "2500343", + "marketCap": "5705007060.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -21030,10 +21044,10 @@ { "symbol": "LNC^D", "name": "Lincoln National Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock Series D", - "lastsale": "$28.33", - "netchange": "-0.23", - "pctchange": "-0.805%", - "volume": "68917", + "lastsale": "$28.31", + "netchange": "-0.02", + "pctchange": "-0.071%", + "volume": "28691", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21044,11 +21058,11 @@ { "symbol": "LND", "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)", - "lastsale": "$4.09", - "netchange": "-0.05", - "pctchange": "-1.208%", - "volume": "47452", - "marketCap": "418721963.00", + "lastsale": "$4.06", + "netchange": "-0.03", + "pctchange": "-0.733%", + "volume": "56526", + "marketCap": "415650652.00", "country": "Brazil", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -21058,11 +21072,11 @@ { "symbol": "LNG", "name": "Cheniere Energy Inc. Common Stock", - "lastsale": "$191.38", - "netchange": "9.46", - "pctchange": "5.20%", - "volume": "3705966", - "marketCap": "43304153342.00", + "lastsale": "$187.55", + "netchange": "-3.83", + "pctchange": "-2.001%", + "volume": "2041105", + "marketCap": "42437527219.00", "country": "United States", "ipoyear": "2001", "industry": "Oil/Gas Transmission", @@ -21072,11 +21086,11 @@ { "symbol": "LNN", "name": "Lindsay Corporation Common Stock", - "lastsale": "$119.70", - "netchange": "1.04", - "pctchange": "0.876%", - "volume": "52237", - "marketCap": "1298323895.00", + "lastsale": "$119.79", + "netchange": "0.09", + "pctchange": "0.075%", + "volume": "35704", + "marketCap": "1299300079.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -21086,11 +21100,11 @@ { "symbol": "LOAR", "name": "Loar Holdings Inc. Common Stock", - "lastsale": "$86.18", - "netchange": "-1.74", - "pctchange": "-1.979%", - "volume": "431491", - "marketCap": "7730653749.00", + "lastsale": "$88.35", + "netchange": "2.17", + "pctchange": "2.518%", + "volume": "449911", + "marketCap": "7925310498.00", "country": "United States", "ipoyear": "2024", "industry": "Military/Government/Technical", @@ -21100,11 +21114,11 @@ { "symbol": "LOB", "name": "Live Oak Bancshares Inc. Common Stock", - "lastsale": "$39.71", - "netchange": "-0.30", - "pctchange": "-0.75%", - "volume": "224237", - "marketCap": "1788351326.00", + "lastsale": "$41.06", + "netchange": "1.35", + "pctchange": "3.40%", + "volume": "228646", + "marketCap": "1849148966.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -21114,11 +21128,11 @@ { "symbol": "LOCL", "name": "Local Bounti Corporation Common Stock", - "lastsale": "$2.50", - "netchange": "-0.02", - "pctchange": "-0.794%", - "volume": "3470", - "marketCap": "21609578.00", + "lastsale": "$2.476", + "netchange": "-0.024", + "pctchange": "-0.96%", + "volume": "4007", + "marketCap": "21402126.00", "country": "", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -21128,11 +21142,11 @@ { "symbol": "LOMA", "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS", - "lastsale": "$9.16", - "netchange": "0.10", - "pctchange": "1.104%", - "volume": "390055", - "marketCap": "1068941131.00", + "lastsale": "$9.08", + "netchange": "-0.08", + "pctchange": "-0.873%", + "volume": "371716", + "marketCap": "1059605400.00", "country": "Argentina", "ipoyear": "2017", "industry": "Building Materials", @@ -21142,11 +21156,11 @@ { "symbol": "LOW", "name": "Lowe's Companies Inc. Common Stock", - "lastsale": "$261.83", - "netchange": "0.44", - "pctchange": "0.168%", - "volume": "2950082", - "marketCap": "148534632269.00", + "lastsale": "$261.94", + "netchange": "0.11", + "pctchange": "0.042%", + "volume": "2262383", + "marketCap": "148597034628.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -21156,11 +21170,11 @@ { "symbol": "LPG", "name": "Dorian LPG Ltd. Common Stock", - "lastsale": "$28.85", - "netchange": "-0.73", - "pctchange": "-2.468%", - "volume": "870287", - "marketCap": "1229571075.00", + "lastsale": "$29.31", + "netchange": "0.46", + "pctchange": "1.594%", + "volume": "600631", + "marketCap": "1249176021.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -21170,11 +21184,11 @@ { "symbol": "LPL", "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES", - "lastsale": "$3.76", + "lastsale": "$3.71", "netchange": "-0.05", - "pctchange": "-1.312%", - "volume": "120220", - "marketCap": "3760000000.00", + "pctchange": "-1.33%", + "volume": "98039", + "marketCap": "3710000000.00", "country": "South Korea", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -21184,11 +21198,11 @@ { "symbol": "LPX", "name": "Louisiana-Pacific Corporation Common Stock", - "lastsale": "$98.90", - "netchange": "0.24", - "pctchange": "0.243%", - "volume": "612733", - "marketCap": "6950290763.00", + "lastsale": "$100.49", + "netchange": "1.59", + "pctchange": "1.608%", + "volume": "837254", + "marketCap": "7062029512.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -21198,11 +21212,11 @@ { "symbol": "LRN", "name": "Stride Inc. Common Stock", - "lastsale": "$93.28", - "netchange": "-0.79", - "pctchange": "-0.84%", - "volume": "900639", - "marketCap": "4066312131.00", + "lastsale": "$93.37", + "netchange": "0.09", + "pctchange": "0.096%", + "volume": "1404161", + "marketCap": "4070235460.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -21212,11 +21226,11 @@ { "symbol": "LSPD", "name": "Lightspeed Commerce Inc. Subordinate Voting Shares", - "lastsale": "$15.12", - "netchange": "0.07", - "pctchange": "0.465%", - "volume": "1623937", - "marketCap": "2316961871.00", + "lastsale": "$14.89", + "netchange": "-0.23", + "pctchange": "-1.521%", + "volume": "906803", + "marketCap": "2281717081.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21226,11 +21240,11 @@ { "symbol": "LTC", "name": "LTC Properties Inc. Common Stock", - "lastsale": "$38.20", - "netchange": "-0.80", - "pctchange": "-2.051%", - "volume": "385808", - "marketCap": "1728960803.00", + "lastsale": "$37.30", + "netchange": "-0.90", + "pctchange": "-2.356%", + "volume": "219850", + "marketCap": "1688226124.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21240,11 +21254,11 @@ { "symbol": "LTH", "name": "Life Time Group Holdings Inc. Common Stock", - "lastsale": "$22.28", - "netchange": "-0.85", - "pctchange": "-3.675%", - "volume": "1419837", - "marketCap": "4611350174.00", + "lastsale": "$22.54", + "netchange": "0.26", + "pctchange": "1.167%", + "volume": "876316", + "marketCap": "4665163058.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -21254,11 +21268,11 @@ { "symbol": "LTM", "name": "LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)", - "lastsale": "$26.80", - "netchange": "-0.30", - "pctchange": "-1.107%", - "volume": "79142", - "marketCap": "8099519986.00", + "lastsale": "$26.82", + "netchange": "0.02", + "pctchange": "0.075%", + "volume": "73110", + "marketCap": "8105564404.00", "country": "", "ipoyear": "2024", "industry": "Air Freight/Delivery Services", @@ -21268,11 +21282,11 @@ { "symbol": "LU", "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares", - "lastsale": "$2.68", - "netchange": "0.08", - "pctchange": "3.077%", - "volume": "2268389", - "marketCap": "2322595200.00", + "lastsale": "$2.61", + "netchange": "-0.07", + "pctchange": "-2.612%", + "volume": "1433332", + "marketCap": "2261930400.00", "country": "China", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21282,11 +21296,11 @@ { "symbol": "LUMN", "name": "Lumen Technologies Inc. Common Stock", - "lastsale": "$6.39", - "netchange": "-0.30", - "pctchange": "-4.484%", - "volume": "12158890", - "marketCap": "6497416245.00", + "lastsale": "$7.00", + "netchange": "0.61", + "pctchange": "9.546%", + "volume": "20308336", + "marketCap": "7117670378.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -21296,11 +21310,11 @@ { "symbol": "LUV", "name": "Southwest Airlines Company Common Stock", - "lastsale": "$30.58", - "netchange": "-0.89", - "pctchange": "-2.828%", - "volume": "6557237", - "marketCap": "18339964157.00", + "lastsale": "$30.61", + "netchange": "0.03", + "pctchange": "0.098%", + "volume": "6152468", + "marketCap": "18357956274.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -21310,11 +21324,11 @@ { "symbol": "LVS", "name": "Las Vegas Sands Corp. Common Stock", - "lastsale": "$51.85", - "netchange": "-1.08", - "pctchange": "-2.04%", - "volume": "6321440", - "marketCap": "37592607329.00", + "lastsale": "$51.73", + "netchange": "-0.12", + "pctchange": "-0.231%", + "volume": "4849058", + "marketCap": "37505604188.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -21324,11 +21338,11 @@ { "symbol": "LVWR", "name": "LiveWire Group Inc. Common Stock", - "lastsale": "$5.91", - "netchange": "-0.05", - "pctchange": "-0.839%", - "volume": "17014", - "marketCap": "1201208966.00", + "lastsale": "$5.76", + "netchange": "-0.15", + "pctchange": "-2.538%", + "volume": "8600", + "marketCap": "1170721428.00", "country": "United States", "ipoyear": "2022", "industry": "Motor Vehicles", @@ -21338,11 +21352,11 @@ { "symbol": "LW", "name": "Lamb Weston Holdings Inc. Common Stock ", - "lastsale": "$77.69", - "netchange": "0.44", - "pctchange": "0.57%", - "volume": "1861725", - "marketCap": "11078421217.00", + "lastsale": "$77.09", + "netchange": "-0.60", + "pctchange": "-0.772%", + "volume": "1750175", + "marketCap": "10992862552.00", "country": "United States", "ipoyear": "2016", "industry": "Packaged Foods", @@ -21352,11 +21366,11 @@ { "symbol": "LXP", "name": "LXP Industrial Trust Common Stock (Maryland REIT)", - "lastsale": "$9.44", - "netchange": "-0.04", - "pctchange": "-0.422%", - "volume": "4758029", - "marketCap": "2778572526.00", + "lastsale": "$9.22", + "netchange": "-0.22", + "pctchange": "-2.331%", + "volume": "2598953", + "marketCap": "2713817658.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21367,9 +21381,9 @@ "symbol": "LXP^C", "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock", "lastsale": "$51.39", - "netchange": "-0.81", - "pctchange": "-1.552%", - "volume": "1095", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "119", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21380,11 +21394,11 @@ { "symbol": "LXU", "name": "LSB Industries Inc. Common Stock", - "lastsale": "$8.20", - "netchange": "0.02", - "pctchange": "0.244%", - "volume": "296417", - "marketCap": "587293274.00", + "lastsale": "$8.31", + "netchange": "0.11", + "pctchange": "1.341%", + "volume": "399939", + "marketCap": "595171599.00", "country": "United States", "ipoyear": "2003", "industry": "Major Chemicals", @@ -21394,11 +21408,11 @@ { "symbol": "LYB", "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)", - "lastsale": "$86.85", - "netchange": "-0.30", - "pctchange": "-0.344%", - "volume": "3521091", - "marketCap": "28233998236.00", + "lastsale": "$86.56", + "netchange": "-0.29", + "pctchange": "-0.334%", + "volume": "2468891", + "marketCap": "28139722364.00", "country": "Netherlands", "ipoyear": "", "industry": "Major Chemicals", @@ -21408,11 +21422,11 @@ { "symbol": "LYG", "name": "Lloyds Banking Group Plc American Depositary Shares", - "lastsale": "$2.75", - "netchange": "-0.02", - "pctchange": "-0.722%", - "volume": "13174029", - "marketCap": "169076883597.00", + "lastsale": "$2.79", + "netchange": "0.04", + "pctchange": "1.455%", + "volume": "9839469", + "marketCap": "171536183722.00", "country": "United Kingdom", "ipoyear": "", "industry": "Commercial Banks", @@ -21422,11 +21436,11 @@ { "symbol": "LYV", "name": "Live Nation Entertainment Inc. Common Stock", - "lastsale": "$117.14", - "netchange": "-0.06", - "pctchange": "-0.051%", - "volume": "1637795", - "marketCap": "27189803621.00", + "lastsale": "$117.15", + "netchange": "0.01", + "pctchange": "0.009%", + "volume": "1560399", + "marketCap": "27192124758.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -21436,11 +21450,11 @@ { "symbol": "LZB", "name": "La-Z-Boy Incorporated Common Stock", - "lastsale": "$38.05", - "netchange": "-1.02", - "pctchange": "-2.611%", - "volume": "334650", - "marketCap": "1591526558.00", + "lastsale": "$38.38", + "netchange": "0.33", + "pctchange": "0.867%", + "volume": "348223", + "marketCap": "1605329548.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -21450,11 +21464,11 @@ { "symbol": "LZM", "name": "Lifezone Metals Limited Ordinary Shares", - "lastsale": "$6.42", - "netchange": "-0.01", - "pctchange": "-0.156%", - "volume": "64412", - "marketCap": "502493092.00", + "lastsale": "$6.46", + "netchange": "0.04", + "pctchange": "0.623%", + "volume": "60326", + "marketCap": "505623890.00", "country": "Isle of Man", "ipoyear": "", "industry": "Metal Mining", @@ -21464,11 +21478,11 @@ { "symbol": "M", "name": "Macy's Inc Common Stock", - "lastsale": "$15.34", - "netchange": "-0.09", - "pctchange": "-0.583%", - "volume": "3357945", - "marketCap": "4254908201.00", + "lastsale": "$15.27", + "netchange": "-0.07", + "pctchange": "-0.456%", + "volume": "3807956", + "marketCap": "4235492062.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -21478,11 +21492,11 @@ { "symbol": "MA", "name": "Mastercard Incorporated Common Stock", - "lastsale": "$499.59", - "netchange": "-14.10", - "pctchange": "-2.745%", - "volume": "5521795", - "marketCap": "461538721655.00", + "lastsale": "$508.08", + "netchange": "8.49", + "pctchange": "1.699%", + "volume": "3753678", + "marketCap": "469382080703.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -21492,11 +21506,11 @@ { "symbol": "MAA", "name": "Mid-America Apartment Communities Inc. Common Stock", - "lastsale": "$151.34", - "netchange": "-0.81", - "pctchange": "-0.532%", - "volume": "1752366", - "marketCap": "17688043957.00", + "lastsale": "$149.17", + "netchange": "-2.17", + "pctchange": "-1.434%", + "volume": "1027695", + "marketCap": "17434422605.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -21506,10 +21520,10 @@ { "symbol": "MAA^I", "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$57.10", - "netchange": "0.10", - "pctchange": "0.175%", - "volume": "181", + "lastsale": "$57.91", + "netchange": "0.81", + "pctchange": "1.419%", + "volume": "498", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21520,11 +21534,11 @@ { "symbol": "MAC", "name": "Macerich Company (The) Common Stock", - "lastsale": "$18.70", - "netchange": "-0.24", - "pctchange": "-1.267%", - "volume": "2646211", - "marketCap": "4039038095.00", + "lastsale": "$18.32", + "netchange": "-0.38", + "pctchange": "-2.032%", + "volume": "1583042", + "marketCap": "3956961385.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -21534,11 +21548,11 @@ { "symbol": "MAIN", "name": "Main Street Capital Corporation Common Stock", - "lastsale": "$51.34", - "netchange": "-0.23", - "pctchange": "-0.446%", - "volume": "244748", - "marketCap": "4470372948.00", + "lastsale": "$50.67", + "netchange": "-0.67", + "pctchange": "-1.305%", + "volume": "311892", + "marketCap": "4412033449.00", "country": "United States", "ipoyear": "2007", "industry": "Finance/Investors Services", @@ -21548,11 +21562,11 @@ { "symbol": "MAN", "name": "ManpowerGroup Common Stock", - "lastsale": "$62.85", - "netchange": "-0.81", - "pctchange": "-1.272%", - "volume": "668258", - "marketCap": "2982099635.00", + "lastsale": "$63.30", + "netchange": "0.45", + "pctchange": "0.716%", + "volume": "633362", + "marketCap": "3003451184.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -21562,11 +21576,11 @@ { "symbol": "MANU", "name": "Manchester United Ltd. Class A Ordinary Shares", - "lastsale": "$16.25", - "netchange": "0.29", - "pctchange": "1.817%", - "volume": "269436", - "marketCap": "2751413730.00", + "lastsale": "$16.69", + "netchange": "0.44", + "pctchange": "2.708%", + "volume": "275544", + "marketCap": "2825913548.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Services-Misc. Amusement & Recreation", @@ -21576,11 +21590,11 @@ { "symbol": "MAS", "name": "Masco Corporation Common Stock", - "lastsale": "$79.91", - "netchange": "-0.44", - "pctchange": "-0.548%", - "volume": "1441664", - "marketCap": "17240494040.00", + "lastsale": "$80.18", + "netchange": "0.27", + "pctchange": "0.338%", + "volume": "984078", + "marketCap": "17298746241.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -21590,11 +21604,11 @@ { "symbol": "MATV", "name": "Mativ Holdings Inc. Common Stock", - "lastsale": "$15.45", - "netchange": "-0.10", - "pctchange": "-0.643%", - "volume": "199926", - "marketCap": "839351918.00", + "lastsale": "$15.59", + "netchange": "0.14", + "pctchange": "0.906%", + "volume": "246987", + "marketCap": "846957696.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -21604,11 +21618,11 @@ { "symbol": "MATX", "name": "Matson Inc. Common Stock", - "lastsale": "$154.89", - "netchange": "21.30", - "pctchange": "15.944%", - "volume": "707388", - "marketCap": "5201095763.00", + "lastsale": "$153.51", + "netchange": "-1.38", + "pctchange": "-0.891%", + "volume": "467493", + "marketCap": "5154756347.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -21618,10 +21632,10 @@ { "symbol": "MAV", "name": "Pioneer Municipal High Income Advantage Fund Inc.", - "lastsale": "$8.62", - "netchange": "0.02", - "pctchange": "0.233%", - "volume": "191354", + "lastsale": "$8.52", + "netchange": "-0.10", + "pctchange": "-1.16%", + "volume": "55081", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -21632,11 +21646,11 @@ { "symbol": "MAX", "name": "MediaAlpha Inc. Class A Common Stock", - "lastsale": "$17.13", - "netchange": "-3.60", - "pctchange": "-17.366%", - "volume": "1543831", - "marketCap": "1135776934.00", + "lastsale": "$16.38", + "netchange": "-0.75", + "pctchange": "-4.378%", + "volume": "1298257", + "marketCap": "1086049397.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -21646,11 +21660,11 @@ { "symbol": "MBC", "name": "MasterBrand Inc. Common Stock", - "lastsale": "$17.96", - "netchange": "-0.22", - "pctchange": "-1.21%", - "volume": "501506", - "marketCap": "2282163820.00", + "lastsale": "$17.63", + "netchange": "-0.33", + "pctchange": "-1.837%", + "volume": "493458", + "marketCap": "2240230966.00", "country": "United States", "ipoyear": "2022", "industry": "Home Furnishings", @@ -21660,11 +21674,11 @@ { "symbol": "MBI", "name": "MBIA Inc. Common Stock", - "lastsale": "$3.94", - "netchange": "0.05", - "pctchange": "1.285%", - "volume": "208497", - "marketCap": "201050927.00", + "lastsale": "$4.12", + "netchange": "0.18", + "pctchange": "4.569%", + "volume": "274322", + "marketCap": "210235994.00", "country": "United States", "ipoyear": "1987", "industry": "Property-Casualty Insurers", @@ -21674,11 +21688,11 @@ { "symbol": "MC", "name": "Moelis & Company Class A Common Stock", - "lastsale": "$66.40", - "netchange": "-0.48", - "pctchange": "-0.718%", - "volume": "379680", - "marketCap": "4974574124.00", + "lastsale": "$66.93", + "netchange": "0.53", + "pctchange": "0.798%", + "volume": "365787", + "marketCap": "5014280815.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -21688,11 +21702,11 @@ { "symbol": "MCB", "name": "Metropolitan Bank Holding Corp. Common Stock", - "lastsale": "$53.50", - "netchange": "-1.98", - "pctchange": "-3.569%", - "volume": "42216", - "marketCap": "598822076.00", + "lastsale": "$53.23", + "netchange": "-0.27", + "pctchange": "-0.505%", + "volume": "53991", + "marketCap": "595799983.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -21702,11 +21716,11 @@ { "symbol": "MCD", "name": "McDonald's Corporation Common Stock", - "lastsale": "$292.11", - "netchange": "0.59", - "pctchange": "0.202%", - "volume": "4273559", - "marketCap": "209543135881.00", + "lastsale": "$295.21", + "netchange": "3.10", + "pctchange": "1.061%", + "volume": "4119131", + "marketCap": "211766899947.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -21716,11 +21730,11 @@ { "symbol": "MCI", "name": "Barings Corporate Investors Common Stock", - "lastsale": "$19.96", - "netchange": "0.29", - "pctchange": "1.474%", - "volume": "18568", - "marketCap": "404423911.00", + "lastsale": "$19.91", + "netchange": "-0.05", + "pctchange": "-0.251%", + "volume": "18449", + "marketCap": "403410825.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -21730,11 +21744,11 @@ { "symbol": "MCK", "name": "McKesson Corporation Common Stock", - "lastsale": "$500.59", - "netchange": "1.25", - "pctchange": "0.25%", - "volume": "1012117", - "marketCap": "64914890290.00", + "lastsale": "$526.34", + "netchange": "25.75", + "pctchange": "5.144%", + "volume": "1507797", + "marketCap": "68254066911.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -21744,10 +21758,10 @@ { "symbol": "MCN", "name": "Madison Covered Call & Equity Strategy Fund Common Stock", - "lastsale": "$6.86", - "netchange": "-0.04", - "pctchange": "-0.58%", - "volume": "57867", + "lastsale": "$6.95", + "netchange": "0.09", + "pctchange": "1.312%", + "volume": "32654", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -21758,11 +21772,11 @@ { "symbol": "MCO", "name": "Moody's Corporation Common Stock", - "lastsale": "$454.04", - "netchange": "-4.92", - "pctchange": "-1.072%", - "volume": "688158", - "marketCap": "82680684000.00", + "lastsale": "$456.36", + "netchange": "2.32", + "pctchange": "0.511%", + "volume": "582570", + "marketCap": "83103156000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21772,11 +21786,11 @@ { "symbol": "MCR", "name": "MFS Charter Income Trust Common Stock", - "lastsale": "$6.34", + "lastsale": "$6.35", "netchange": "0.01", "pctchange": "0.158%", - "volume": "69907", - "marketCap": "279013129.00", + "volume": "128407", + "marketCap": "279453213.00", "country": "United States", "ipoyear": "1989", "industry": "Trusts Except Educational Religious and Charitable", @@ -21786,11 +21800,11 @@ { "symbol": "MCS", "name": "Marcus Corporation (The) Common Stock", - "lastsale": "$18.87", - "netchange": "1.70", - "pctchange": "9.901%", - "volume": "868029", - "marketCap": "607115926.00", + "lastsale": "$20.62", + "netchange": "1.75", + "pctchange": "9.274%", + "volume": "1276194", + "marketCap": "663419735.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -21800,11 +21814,11 @@ { "symbol": "MCW", "name": "Mister Car Wash Inc. Common Stock", - "lastsale": "$7.51", - "netchange": "0.86", - "pctchange": "12.932%", - "volume": "4632457", - "marketCap": "2416934979.00", + "lastsale": "$7.93", + "netchange": "0.42", + "pctchange": "5.593%", + "volume": "4088939", + "marketCap": "2552103114.00", "country": "United States", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -21814,11 +21828,11 @@ { "symbol": "MCY", "name": "Mercury General Corporation Common Stock", - "lastsale": "$67.63", - "netchange": "-4.23", - "pctchange": "-5.886%", - "volume": "363834", - "marketCap": "3744749319.00", + "lastsale": "$65.61", + "netchange": "-2.02", + "pctchange": "-2.987%", + "volume": "240814", + "marketCap": "3632899642.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -21828,11 +21842,11 @@ { "symbol": "MD", "name": "Pediatrix Medical Group Inc. Common Stock", - "lastsale": "$12.32", - "netchange": "-0.34", - "pctchange": "-2.686%", - "volume": "626036", - "marketCap": "1057867161.00", + "lastsale": "$15.21", + "netchange": "2.89", + "pctchange": "23.458%", + "volume": "3254058", + "marketCap": "1306019442.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -21842,11 +21856,11 @@ { "symbol": "MDT", "name": "Medtronic plc. Ordinary Shares", - "lastsale": "$89.25", - "netchange": "-1.25", - "pctchange": "-1.381%", - "volume": "6955573", - "marketCap": "114462276500.00", + "lastsale": "$90.07", + "netchange": "0.82", + "pctchange": "0.919%", + "volume": "5050426", + "marketCap": "115513918705.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -21856,11 +21870,11 @@ { "symbol": "MDU", "name": "MDU Resources Group Inc. Common Stock (Holding Company)", - "lastsale": "$28.85", - "netchange": "-0.06", - "pctchange": "-0.208%", - "volume": "1845836", - "marketCap": "5882175637.00", + "lastsale": "$15.10", + "netchange": "-13.75", + "pctchange": "-47.66%", + "volume": "8607095", + "marketCap": "3078712379.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -21870,11 +21884,11 @@ { "symbol": "MDV", "name": "Modiv Industrial Inc. Class C Common Stock", - "lastsale": "$16.92", - "netchange": "-0.22", - "pctchange": "-1.284%", - "volume": "24372", - "marketCap": "160645265.00", + "lastsale": "$16.80", + "netchange": "-0.12", + "pctchange": "-0.709%", + "volume": "15071", + "marketCap": "159505937.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -21885,9 +21899,9 @@ "symbol": "MDV^A", "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", "lastsale": "$24.76", - "netchange": "-0.0107", - "pctchange": "-0.043%", - "volume": "873", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6576", "marketCap": "", "country": "", "ipoyear": "", @@ -21898,11 +21912,11 @@ { "symbol": "MEC", "name": "Mayville Engineering Company Inc. Common Stock", - "lastsale": "$20.47", - "netchange": "-0.33", - "pctchange": "-1.587%", - "volume": "65075", - "marketCap": "422081779.00", + "lastsale": "$21.49", + "netchange": "1.02", + "pctchange": "4.983%", + "volume": "460505", + "marketCap": "443113700.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -21912,11 +21926,11 @@ { "symbol": "MED", "name": "MEDIFAST INC Common Stock", - "lastsale": "$18.38", - "netchange": "-0.31", - "pctchange": "-1.659%", - "volume": "162507", - "marketCap": "201029743.00", + "lastsale": "$18.58", + "netchange": "0.20", + "pctchange": "1.088%", + "volume": "170363", + "marketCap": "203217226.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -21926,11 +21940,11 @@ { "symbol": "MEG", "name": "Montrose Environmental Group Inc. Common Stock", - "lastsale": "$26.37", - "netchange": "-1.28", - "pctchange": "-4.629%", - "volume": "608945", - "marketCap": "902643491.00", + "lastsale": "$25.71", + "netchange": "-0.66", + "pctchange": "-2.503%", + "volume": "446207", + "marketCap": "880051732.00", "country": "United States", "ipoyear": "2020", "industry": "Professional Services", @@ -21940,10 +21954,10 @@ { "symbol": "MEGI", "name": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares", - "lastsale": "$13.95", - "netchange": "-0.04", - "pctchange": "-0.286%", - "volume": "118884", + "lastsale": "$13.94", + "netchange": "-0.01", + "pctchange": "-0.072%", + "volume": "115265", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -21954,11 +21968,11 @@ { "symbol": "MEI", "name": "Methode Electronics Inc. Common Stock", - "lastsale": "$8.72", - "netchange": "-0.51", - "pctchange": "-5.525%", - "volume": "791074", - "marketCap": "307336923.00", + "lastsale": "$9.03", + "netchange": "0.31", + "pctchange": "3.555%", + "volume": "472131", + "marketCap": "318262892.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -21968,10 +21982,10 @@ { "symbol": "MER^K", "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066", - "lastsale": "$26.34", - "netchange": "0.10", - "pctchange": "0.381%", - "volume": "112706", + "lastsale": "$26.25", + "netchange": "-0.09", + "pctchange": "-0.342%", + "volume": "38663", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21982,11 +21996,11 @@ { "symbol": "MET", "name": "MetLife Inc. Common Stock", - "lastsale": "$78.42", - "netchange": "-4.76", - "pctchange": "-5.723%", - "volume": "7360261", - "marketCap": "54919474345.00", + "lastsale": "$78.43", + "netchange": "0.01", + "pctchange": "0.013%", + "volume": "2661027", + "marketCap": "54926477593.00", "country": "United States", "ipoyear": "2000", "industry": "Life Insurance", @@ -21996,10 +22010,10 @@ { "symbol": "MET^A", "name": "MetLife Inc. Preferred Series A Floating Rate", - "lastsale": "$24.76", - "netchange": "-0.02", - "pctchange": "-0.081%", - "volume": "50398", + "lastsale": "$24.70", + "netchange": "-0.06", + "pctchange": "-0.242%", + "volume": "19630", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22011,9 +22025,9 @@ "symbol": "MET^E", "name": "MetLife Inc. Depositary Shares ", "lastsale": "$24.63", - "netchange": "-0.20", - "pctchange": "-0.805%", - "volume": "107102", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39416", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22024,10 +22038,10 @@ { "symbol": "MET^F", "name": "MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F", - "lastsale": "$21.92", - "netchange": "-0.19", - "pctchange": "-0.859%", - "volume": "167563", + "lastsale": "$21.79", + "netchange": "-0.13", + "pctchange": "-0.593%", + "volume": "59649", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22038,11 +22052,11 @@ { "symbol": "MFA", "name": "MFA Financial Inc.", - "lastsale": "$12.29", - "netchange": "-0.29", - "pctchange": "-2.305%", - "volume": "709117", - "marketCap": "1254594675.00", + "lastsale": "$12.18", + "netchange": "-0.11", + "pctchange": "-0.895%", + "volume": "1008854", + "marketCap": "1243365593.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -22052,10 +22066,10 @@ { "symbol": "MFA^B", "name": "MFA Financial Inc. Preferred Series B", - "lastsale": "$22.70", - "netchange": "0.4199", - "pctchange": "1.885%", - "volume": "24680", + "lastsale": "$22.38", + "netchange": "-0.32", + "pctchange": "-1.41%", + "volume": "19462", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22066,10 +22080,10 @@ { "symbol": "MFA^C", "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.18", - "netchange": "0.23", - "pctchange": "0.96%", - "volume": "20733", + "lastsale": "$24.19", + "netchange": "0.01", + "pctchange": "0.041%", + "volume": "9053", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22080,11 +22094,11 @@ { "symbol": "MFAN", "name": "MFA Financial Inc. 8.875% Senior Notes due 2029", - "lastsale": "$25.60", - "netchange": "0.04", - "pctchange": "0.156%", - "volume": "25299", - "marketCap": "2613313562.00", + "lastsale": "$25.14", + "netchange": "-0.46", + "pctchange": "-1.797%", + "volume": "25761", + "marketCap": "2566355584.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22094,11 +22108,11 @@ { "symbol": "MFAO", "name": "MFA Financial Inc. 9.000% Senior Notes due 2029", - "lastsale": "$25.63", - "netchange": "0.04", - "pctchange": "0.156%", - "volume": "32635", - "marketCap": "2616376038.00", + "lastsale": "$25.1134", + "netchange": "-0.5166", + "pctchange": "-2.016%", + "volume": "39048", + "marketCap": "2563640187.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22108,11 +22122,11 @@ { "symbol": "MFC", "name": "Manulife Financial Corporation Common Stock", - "lastsale": "$29.21", - "netchange": "-0.75", - "pctchange": "-2.503%", - "volume": "3090953", - "marketCap": "51942471662.00", + "lastsale": "$29.47", + "netchange": "0.26", + "pctchange": "0.89%", + "volume": "1107293", + "marketCap": "52404814786.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -22122,11 +22136,11 @@ { "symbol": "MFG", "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)", - "lastsale": "$4.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1797224", - "marketCap": "53690649581.00", + "lastsale": "$4.31", + "netchange": "0.08", + "pctchange": "1.891%", + "volume": "3275995", + "marketCap": "54706075578.00", "country": "Japan", "ipoyear": "", "industry": "Major Banks", @@ -22136,11 +22150,11 @@ { "symbol": "MFM", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$5.60", - "netchange": "0.08", - "pctchange": "1.449%", - "volume": "107064", - "marketCap": "230650734.00", + "lastsale": "$5.56", + "netchange": "-0.04", + "pctchange": "-0.714%", + "volume": "56565", + "marketCap": "229003228.00", "country": "United States", "ipoyear": "1986", "industry": "Finance Companies", @@ -22150,11 +22164,11 @@ { "symbol": "MG", "name": "Mistras Group Inc Common Stock", - "lastsale": "$8.45", - "netchange": "-2.65", - "pctchange": "-23.874%", - "volume": "375079", - "marketCap": "261759199.00", + "lastsale": "$8.73", + "netchange": "0.28", + "pctchange": "3.314%", + "volume": "338581", + "marketCap": "270432877.00", "country": "United States", "ipoyear": "2009", "industry": "Military/Government/Technical", @@ -22164,11 +22178,11 @@ { "symbol": "MGA", "name": "Magna International Inc. Common Stock", - "lastsale": "$39.47", - "netchange": "-1.84", - "pctchange": "-4.454%", - "volume": "3264854", - "marketCap": "11338945350.00", + "lastsale": "$41.97", + "netchange": "2.50", + "pctchange": "6.334%", + "volume": "2886528", + "marketCap": "12057145587.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22181,7 +22195,7 @@ "lastsale": "$3.19", "netchange": "0.00", "pctchange": "0.00%", - "volume": "123383", + "volume": "40382", "marketCap": "103985684.00", "country": "United States", "ipoyear": "1987", @@ -22192,11 +22206,11 @@ { "symbol": "MGM", "name": "MGM Resorts International Common Stock", - "lastsale": "$36.87", - "netchange": "-4.54", - "pctchange": "-10.964%", - "volume": "13584160", - "marketCap": "11199989650.00", + "lastsale": "$36.41", + "netchange": "-0.46", + "pctchange": "-1.248%", + "volume": "6296946", + "marketCap": "10840730913.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -22206,11 +22220,11 @@ { "symbol": "MGR", "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059", - "lastsale": "$24.70", - "netchange": "-0.29", - "pctchange": "-1.16%", - "volume": "54596", - "marketCap": "736404985.00", + "lastsale": "$24.45", + "netchange": "-0.25", + "pctchange": "-1.012%", + "volume": "18000", + "marketCap": "728951493.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -22220,11 +22234,11 @@ { "symbol": "MGRB", "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060", - "lastsale": "$19.72", - "netchange": "-0.40", - "pctchange": "-1.988%", - "volume": "31833", - "marketCap": "587931429.00", + "lastsale": "$19.50", + "netchange": "-0.22", + "pctchange": "-1.116%", + "volume": "9494", + "marketCap": "581372357.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -22234,11 +22248,11 @@ { "symbol": "MGRD", "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061", - "lastsale": "$17.50", - "netchange": "-0.15", - "pctchange": "-0.85%", - "volume": "8341", - "marketCap": "521744423.00", + "lastsale": "$17.155", + "netchange": "-0.345", + "pctchange": "-1.971%", + "volume": "3897", + "marketCap": "511458604.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -22248,10 +22262,10 @@ { "symbol": "MGRE", "name": "Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064", - "lastsale": "$25.69", - "netchange": "0.02", - "pctchange": "0.078%", - "volume": "42629", + "lastsale": "$25.60", + "netchange": "-0.09", + "pctchange": "-0.35%", + "volume": "12423", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22262,11 +22276,11 @@ { "symbol": "MGY", "name": "Magnolia Oil & Gas Corporation Class A Common Stock", - "lastsale": "$25.28", + "lastsale": "$25.00", "netchange": "-0.28", - "pctchange": "-1.095%", - "volume": "2898688", - "marketCap": "5033744853.00", + "pctchange": "-1.108%", + "volume": "1773159", + "marketCap": "4977991350.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -22276,11 +22290,11 @@ { "symbol": "MHD", "name": "Blackrock MuniHoldings Fund Inc. Common Stock", - "lastsale": "$12.22", - "netchange": "0.08", - "pctchange": "0.659%", - "volume": "60591", - "marketCap": "1817877396.00", + "lastsale": "$12.13", + "netchange": "-0.09", + "pctchange": "-0.736%", + "volume": "111240", + "marketCap": "1804488773.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22290,10 +22304,10 @@ { "symbol": "MHF", "name": "Western Asset Municipal High Income Fund Inc. Common Stock", - "lastsale": "$7.00", - "netchange": "0.06", - "pctchange": "0.865%", - "volume": "201866", + "lastsale": "$6.94", + "netchange": "-0.06", + "pctchange": "-0.857%", + "volume": "55599", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -22304,10 +22318,10 @@ { "symbol": "MHI", "name": "Pioneer Municipal High Income Fund Inc.", - "lastsale": "$9.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "89181", + "lastsale": "$9.35", + "netchange": "-0.05", + "pctchange": "-0.532%", + "volume": "35847", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -22318,11 +22332,11 @@ { "symbol": "MHK", "name": "Mohawk Industries Inc. Common Stock", - "lastsale": "$134.27", - "netchange": "-1.02", - "pctchange": "-0.754%", - "volume": "567382", - "marketCap": "8475292117.00", + "lastsale": "$134.28", + "netchange": "0.01", + "pctchange": "0.007%", + "volume": "750810", + "marketCap": "8475923330.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22333,9 +22347,9 @@ "symbol": "MHLA", "name": "Maiden Holdings Ltd. 6.625% Notes due 2046", "lastsale": "$17.54", - "netchange": "0.16", - "pctchange": "0.921%", - "volume": "1469", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "473", "marketCap": "1750042134.00", "country": "Bermuda", "ipoyear": "2016", @@ -22346,11 +22360,11 @@ { "symbol": "MHN", "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock", - "lastsale": "$10.66", - "netchange": "0.04", - "pctchange": "0.377%", - "volume": "27789", - "marketCap": "1585807941.00", + "lastsale": "$10.69", + "netchange": "0.03", + "pctchange": "0.281%", + "volume": "45343", + "marketCap": "1590270815.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22361,9 +22375,9 @@ "symbol": "MHNC", "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043", "lastsale": "$19.15", - "netchange": "-0.314", - "pctchange": "-1.613%", - "volume": "1052", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "38", "marketCap": "1910678841.00", "country": "Bermuda", "ipoyear": "2013", @@ -22374,11 +22388,11 @@ { "symbol": "MHO", "name": "M/I Homes Inc. Common Stock", - "lastsale": "$151.59", - "netchange": "-1.41", - "pctchange": "-0.922%", - "volume": "278621", - "marketCap": "4155348395.00", + "lastsale": "$150.23", + "netchange": "-1.36", + "pctchange": "-0.897%", + "volume": "315910", + "marketCap": "4118068404.00", "country": "United States", "ipoyear": "1993", "industry": "Homebuilding", @@ -22388,11 +22402,11 @@ { "symbol": "MIN", "name": "MFS Intermediate Income Trust Common Stock", - "lastsale": "$2.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "302554", - "marketCap": "313670915.00", + "lastsale": "$2.75", + "netchange": "0.02", + "pctchange": "0.733%", + "volume": "245295", + "marketCap": "315968870.00", "country": "United States", "ipoyear": "1988", "industry": "Trusts Except Educational Religious and Charitable", @@ -22402,10 +22416,10 @@ { "symbol": "MIO", "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock", - "lastsale": "$12.1248", - "netchange": "0.0448", - "pctchange": "0.371%", - "volume": "15526", + "lastsale": "$12.07", + "netchange": "-0.0548", + "pctchange": "-0.452%", + "volume": "28657", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -22416,11 +22430,11 @@ { "symbol": "MIR", "name": "Mirion Technologies Inc. Class A Common Stock", - "lastsale": "$14.80", - "netchange": "0.05", - "pctchange": "0.339%", - "volume": "4177926", - "marketCap": "3436964602.00", + "lastsale": "$14.65", + "netchange": "-0.15", + "pctchange": "-1.014%", + "volume": "1914356", + "marketCap": "3402658576.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22430,11 +22444,11 @@ { "symbol": "MITN", "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.50", - "netchange": "0.03", - "pctchange": "0.118%", - "volume": "1989", - "marketCap": "752071092.00", + "lastsale": "$25.0013", + "netchange": "-0.4987", + "pctchange": "-1.956%", + "volume": "6372", + "marketCap": "737362941.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22444,11 +22458,11 @@ { "symbol": "MITP", "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.55", - "netchange": "0.05", - "pctchange": "0.196%", - "volume": "7964", - "marketCap": "753545741.00", + "lastsale": "$24.96", + "netchange": "-0.59", + "pctchange": "-2.309%", + "volume": "9222", + "marketCap": "736144881.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22458,11 +22472,11 @@ { "symbol": "MITT", "name": "AG Mortgage Investment Trust Inc. Common Stock", - "lastsale": "$7.29", + "lastsale": "$7.19", "netchange": "-0.10", - "pctchange": "-1.353%", - "volume": "136500", - "marketCap": "215003853.00", + "pctchange": "-1.372%", + "volume": "153935", + "marketCap": "212054555.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -22472,10 +22486,10 @@ { "symbol": "MITT^A", "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A", - "lastsale": "$22.65", - "netchange": "-0.03", - "pctchange": "-0.132%", - "volume": "22352", + "lastsale": "$22.48", + "netchange": "-0.17", + "pctchange": "-0.751%", + "volume": "7989", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22486,10 +22500,10 @@ { "symbol": "MITT^B", "name": "AG Mortgage Investment Trust Inc. Preferred Series B", - "lastsale": "$22.50", - "netchange": "0.01", - "pctchange": "0.044%", - "volume": "39128", + "lastsale": "$22.2559", + "netchange": "-0.2441", + "pctchange": "-1.085%", + "volume": "6307", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22500,10 +22514,10 @@ { "symbol": "MITT^C", "name": "AG Mortgage Investment Trust Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$25.18", - "netchange": "0.03", - "pctchange": "0.119%", - "volume": "6067", + "lastsale": "$25.1648", + "netchange": "-0.0152", + "pctchange": "-0.06%", + "volume": "7779", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22514,11 +22528,11 @@ { "symbol": "MIY", "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock", - "lastsale": "$11.62", - "netchange": "0.0973", - "pctchange": "0.844%", - "volume": "33210", - "marketCap": "1728619913.00", + "lastsale": "$11.61", + "netchange": "-0.01", + "pctchange": "-0.086%", + "volume": "70385", + "marketCap": "1727132288.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -22528,11 +22542,11 @@ { "symbol": "MKC", "name": "McCormick & Company Incorporated Common Stock", - "lastsale": "$78.24", - "netchange": "0.30", - "pctchange": "0.385%", - "volume": "1917536", - "marketCap": "20996255279.00", + "lastsale": "$78.75", + "netchange": "0.51", + "pctchange": "0.652%", + "volume": "1517343", + "marketCap": "21133117373.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -22542,11 +22556,11 @@ { "symbol": "MKFG", "name": "Markforged Holding Corporation Common Stock", - "lastsale": "$4.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "107113", - "marketCap": "89429490.00", + "lastsale": "$4.43", + "netchange": "0.03", + "pctchange": "0.682%", + "volume": "75792", + "marketCap": "90039236.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -22556,11 +22570,11 @@ { "symbol": "MKL", "name": "Markel Group Inc. Common Stock", - "lastsale": "$1542.01", - "netchange": "-24.17", - "pctchange": "-1.543%", - "volume": "100389", - "marketCap": "19961913124.00", + "lastsale": "$1545.00", + "netchange": "2.99", + "pctchange": "0.194%", + "volume": "68662", + "marketCap": "19872253500.00", "country": "United States", "ipoyear": "1986", "industry": "Property-Casualty Insurers", @@ -22570,11 +22584,11 @@ { "symbol": "ML", "name": "MoneyLion Inc. Class A Common Stock", - "lastsale": "$42.97", - "netchange": "-0.46", - "pctchange": "-1.059%", - "volume": "127645", - "marketCap": "471314511.00", + "lastsale": "$42.72", + "netchange": "-0.25", + "pctchange": "-0.582%", + "volume": "113206", + "marketCap": "468572398.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -22584,11 +22598,11 @@ { "symbol": "MLI", "name": "Mueller Industries Inc. Common Stock", - "lastsale": "$81.97", - "netchange": "-1.03", - "pctchange": "-1.241%", - "volume": "774293", - "marketCap": "9322866065.00", + "lastsale": "$81.46", + "netchange": "-0.51", + "pctchange": "-0.622%", + "volume": "930157", + "marketCap": "9264861165.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -22598,11 +22612,11 @@ { "symbol": "MLM", "name": "Martin Marietta Materials Inc. Common Stock", - "lastsale": "$592.34", - "netchange": "-12.51", - "pctchange": "-2.068%", - "volume": "629277", - "marketCap": "36202075174.00", + "lastsale": "$580.14", + "netchange": "-12.20", + "pctchange": "-2.06%", + "volume": "496750", + "marketCap": "35457029588.00", "country": "United States", "ipoyear": "1994", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -22612,11 +22626,11 @@ { "symbol": "MLNK", "name": "MeridianLink Inc. Common Stock", - "lastsale": "$21.96", - "netchange": "-0.41", - "pctchange": "-1.833%", - "volume": "189172", - "marketCap": "1664361422.00", + "lastsale": "$22.21", + "netchange": "0.25", + "pctchange": "1.138%", + "volume": "415454", + "marketCap": "1683309071.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -22626,11 +22640,11 @@ { "symbol": "MLP", "name": "Maui Land & Pineapple Company Inc. Common Stock", - "lastsale": "$21.99", - "netchange": "-0.08", - "pctchange": "-0.362%", - "volume": "8179", - "marketCap": "432965728.00", + "lastsale": "$21.57", + "netchange": "-0.42", + "pctchange": "-1.91%", + "volume": "11443", + "marketCap": "424696260.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate", @@ -22640,11 +22654,11 @@ { "symbol": "MLR", "name": "Miller Industries Inc. Common Stock", - "lastsale": "$65.64", - "netchange": "-1.72", - "pctchange": "-2.553%", - "volume": "56041", - "marketCap": "751826907.00", + "lastsale": "$66.37", + "netchange": "0.73", + "pctchange": "1.112%", + "volume": "40653", + "marketCap": "760188175.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -22654,11 +22668,11 @@ { "symbol": "MMC", "name": "Marsh & McLennan Companies Inc. Common Stock", - "lastsale": "$218.24", - "netchange": "-2.78", - "pctchange": "-1.258%", - "volume": "1861987", - "marketCap": "107182362925.00", + "lastsale": "$219.10", + "netchange": "0.86", + "pctchange": "0.394%", + "volume": "1781025", + "marketCap": "107604727442.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -22668,10 +22682,10 @@ { "symbol": "MMD", "name": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares", - "lastsale": "$16.605", - "netchange": "-0.025", - "pctchange": "-0.15%", - "volume": "127387", + "lastsale": "$16.61", + "netchange": "0.005", + "pctchange": "0.03%", + "volume": "171196", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -22682,11 +22696,11 @@ { "symbol": "MMI", "name": "Marcus & Millichap Inc. Common Stock", - "lastsale": "$37.84", - "netchange": "-0.75", - "pctchange": "-1.944%", - "volume": "56678", - "marketCap": "1465517582.00", + "lastsale": "$37.66", + "netchange": "-0.18", + "pctchange": "-0.476%", + "volume": "104053", + "marketCap": "1458546304.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -22696,11 +22710,11 @@ { "symbol": "MMM", "name": "3M Company Common Stock", - "lastsale": "$128.47", - "netchange": "0.91", - "pctchange": "0.713%", - "volume": "3408730", - "marketCap": "69959444241.00", + "lastsale": "$127.22", + "netchange": "-1.25", + "pctchange": "-0.973%", + "volume": "3068706", + "marketCap": "69278745983.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -22710,11 +22724,11 @@ { "symbol": "MMS", "name": "Maximus Inc. Common Stock", - "lastsale": "$86.44", - "netchange": "-1.63", - "pctchange": "-1.851%", - "volume": "282543", - "marketCap": "5201700139.00", + "lastsale": "$86.96", + "netchange": "0.52", + "pctchange": "0.602%", + "volume": "243017", + "marketCap": "5232992181.00", "country": "United States", "ipoyear": "1997", "industry": "Business Services", @@ -22724,11 +22738,11 @@ { "symbol": "MMT", "name": "MFS Multimarket Income Trust Common Stock", - "lastsale": "$4.76", - "netchange": "-0.03", - "pctchange": "-0.626%", - "volume": "74591", - "marketCap": "283449932.00", + "lastsale": "$4.79", + "netchange": "0.03", + "pctchange": "0.63%", + "volume": "51144", + "marketCap": "285236381.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -22738,10 +22752,10 @@ { "symbol": "MMU", "name": "Western Asset Managed Municipals Fund Inc. Common Stock", - "lastsale": "$10.41", - "netchange": "0.07", - "pctchange": "0.677%", - "volume": "209919", + "lastsale": "$10.37", + "netchange": "-0.04", + "pctchange": "-0.384%", + "volume": "209258", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -22752,11 +22766,11 @@ { "symbol": "MNR", "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests", - "lastsale": "$16.10", - "netchange": "-0.14", - "pctchange": "-0.862%", - "volume": "126583", - "marketCap": "1530138993.00", + "lastsale": "$15.75", + "netchange": "-0.35", + "pctchange": "-2.174%", + "volume": "145217", + "marketCap": "1496875102.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -22766,11 +22780,11 @@ { "symbol": "MNSO", "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares", - "lastsale": "$19.92", - "netchange": "-0.25", - "pctchange": "-1.239%", - "volume": "2060517", - "marketCap": "6293174626.00", + "lastsale": "$19.65", + "netchange": "-0.27", + "pctchange": "-1.355%", + "volume": "1202278", + "marketCap": "6207875573.00", "country": "China", "ipoyear": "2020", "industry": "Department/Specialty Retail Stores", @@ -22794,11 +22808,11 @@ { "symbol": "MO", "name": "Altria Group Inc.", - "lastsale": "$54.46", - "netchange": "3.96", - "pctchange": "7.842%", - "volume": "25540423", - "marketCap": "92920976903.00", + "lastsale": "$53.87", + "netchange": "-0.59", + "pctchange": "-1.083%", + "volume": "10985628", + "marketCap": "91914304549.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -22808,11 +22822,11 @@ { "symbol": "MOD", "name": "Modine Manufacturing Company Common Stock", - "lastsale": "$117.77", - "netchange": "-3.12", - "pctchange": "-2.581%", - "volume": "820487", - "marketCap": "6172747317.00", + "lastsale": "$111.63", + "netchange": "-6.14", + "pctchange": "-5.214%", + "volume": "982836", + "marketCap": "5860919155.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22822,11 +22836,11 @@ { "symbol": "MODG", "name": "Topgolf Callaway Brands Corp. Common Stock", - "lastsale": "$9.71", - "netchange": "-0.08", - "pctchange": "-0.817%", - "volume": "1861584", - "marketCap": "1784746482.00", + "lastsale": "$9.79", + "netchange": "0.08", + "pctchange": "0.824%", + "volume": "2093568", + "marketCap": "1799450881.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -22836,11 +22850,11 @@ { "symbol": "MOGU", "name": "MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares)", - "lastsale": "$1.985", - "netchange": "-0.115", - "pctchange": "-5.476%", - "volume": "7899", - "marketCap": "16308782.00", + "lastsale": "$2.09", + "netchange": "0.105", + "pctchange": "5.29%", + "volume": "757", + "marketCap": "17171463.00", "country": "", "ipoyear": "2018", "industry": "Business Services", @@ -22850,11 +22864,11 @@ { "symbol": "MOH", "name": "Molina Healthcare Inc Common Stock", - "lastsale": "$321.22", - "netchange": "-2.97", - "pctchange": "-0.916%", - "volume": "478940", - "marketCap": "18373784000.00", + "lastsale": "$326.75", + "netchange": "5.53", + "pctchange": "1.722%", + "volume": "601380", + "marketCap": "18690100000.00", "country": "United States", "ipoyear": "2003", "industry": "Medical Specialities", @@ -22864,11 +22878,11 @@ { "symbol": "MOS", "name": "Mosaic Company (The) Common Stock", - "lastsale": "$26.76", - "netchange": "-0.41", - "pctchange": "-1.509%", - "volume": "3314647", - "marketCap": "8526741694.00", + "lastsale": "$26.89", + "netchange": "0.13", + "pctchange": "0.486%", + "volume": "2132176", + "marketCap": "8568164580.00", "country": "United States", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -22878,11 +22892,11 @@ { "symbol": "MOV", "name": "Movado Group Inc. Common Stock", - "lastsale": "$18.47", - "netchange": "-0.69", - "pctchange": "-3.601%", - "volume": "249783", - "marketCap": "410432841.00", + "lastsale": "$18.55", + "netchange": "0.08", + "pctchange": "0.433%", + "volume": "159105", + "marketCap": "412210569.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -22892,11 +22906,11 @@ { "symbol": "MP", "name": "MP Materials Corp. Common Stock", - "lastsale": "$17.99", - "netchange": "-0.75", - "pctchange": "-4.002%", - "volume": "2150191", - "marketCap": "2975246089.00", + "lastsale": "$18.23", + "netchange": "0.24", + "pctchange": "1.334%", + "volume": "1817569", + "marketCap": "3014938088.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -22906,10 +22920,10 @@ { "symbol": "MPA", "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock", - "lastsale": "$12.03", - "netchange": "0.06", - "pctchange": "0.501%", - "volume": "18198", + "lastsale": "$12.01", + "netchange": "-0.02", + "pctchange": "-0.166%", + "volume": "46193", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -22920,11 +22934,11 @@ { "symbol": "MPC", "name": "Marathon Petroleum Corporation Common Stock", - "lastsale": "$145.47", - "netchange": "0.71", - "pctchange": "0.49%", - "volume": "2315762", - "marketCap": "48686488754.00", + "lastsale": "$143.13", + "netchange": "-2.34", + "pctchange": "-1.609%", + "volume": "2149641", + "marketCap": "47903328077.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -22934,11 +22948,11 @@ { "symbol": "MPLN", "name": "MultiPlan Corporation Class A Common Stock", - "lastsale": "$8.96", - "netchange": "-0.24", - "pctchange": "-2.609%", - "volume": "58326", - "marketCap": "144642131.00", + "lastsale": "$9.16", + "netchange": "0.20", + "pctchange": "2.232%", + "volume": "16810", + "marketCap": "147870750.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -22948,11 +22962,11 @@ { "symbol": "MPLX", "name": "MPLX LP Common Units Representing Limited Partner Interests", - "lastsale": "$44.42", - "netchange": "0.05", - "pctchange": "0.113%", - "volume": "1381773", - "marketCap": "45334365178.00", + "lastsale": "$44.21", + "netchange": "-0.21", + "pctchange": "-0.473%", + "volume": "1292051", + "marketCap": "45120042425.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -22962,11 +22976,11 @@ { "symbol": "MPV", "name": "Barings Participation Investors Common Stock", - "lastsale": "$17.15", - "netchange": "-0.19", - "pctchange": "-1.096%", - "volume": "17691", - "marketCap": "181819155.00", + "lastsale": "$17.25", + "netchange": "0.10", + "pctchange": "0.583%", + "volume": "28876", + "marketCap": "182879325.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -22976,11 +22990,11 @@ { "symbol": "MPW", "name": "Medical Properties Trust Inc. common stock", - "lastsale": "$4.63", - "netchange": "-0.08", - "pctchange": "-1.699%", - "volume": "7412074", - "marketCap": "2778926000.00", + "lastsale": "$4.51", + "netchange": "-0.12", + "pctchange": "-2.592%", + "volume": "9568447", + "marketCap": "2706902000.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -22991,9 +23005,9 @@ "symbol": "MPX", "name": "Marine Products Corporation Common Stock", "lastsale": "$9.41", - "netchange": "-0.12", - "pctchange": "-1.259%", - "volume": "27521", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "27030", "marketCap": "326649368.00", "country": "United States", "ipoyear": "2001", @@ -23004,11 +23018,11 @@ { "symbol": "MQT", "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock", - "lastsale": "$10.37", - "netchange": "0.06", - "pctchange": "0.582%", - "volume": "60422", - "marketCap": "1542666824.00", + "lastsale": "$10.31", + "netchange": "-0.06", + "pctchange": "-0.579%", + "volume": "52802", + "marketCap": "1533741076.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -23018,11 +23032,11 @@ { "symbol": "MQY", "name": "Blackrock MuniYield Quality Fund Inc. Common Stock", - "lastsale": "$12.52", - "netchange": "0.10", - "pctchange": "0.805%", - "volume": "193399", - "marketCap": "1862506137.00", + "lastsale": "$12.46", + "netchange": "-0.06", + "pctchange": "-0.479%", + "volume": "177831", + "marketCap": "1853580389.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -23032,11 +23046,11 @@ { "symbol": "MRC", "name": "MRC Global Inc. Common Stock", - "lastsale": "$12.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "425210", - "marketCap": "1044999895.00", + "lastsale": "$12.18", + "netchange": "-0.08", + "pctchange": "-0.653%", + "volume": "481350", + "marketCap": "1038180972.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -23046,11 +23060,11 @@ { "symbol": "MRK", "name": "Merck & Company Inc. Common Stock (new)", - "lastsale": "$102.32", - "netchange": "-2.51", - "pctchange": "-2.394%", - "volume": "17408235", - "marketCap": "259361688804.00", + "lastsale": "$101.88", + "netchange": "-0.44", + "pctchange": "-0.43%", + "volume": "9833404", + "marketCap": "258246372707.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23060,11 +23074,11 @@ { "symbol": "MRO", "name": "Marathon Oil Corporation Common Stock", - "lastsale": "$27.70", - "netchange": "1.62", - "pctchange": "6.212%", - "volume": "13216946", - "marketCap": "15494920817.00", + "lastsale": "$27.27", + "netchange": "-0.43", + "pctchange": "-1.552%", + "volume": "7521715", + "marketCap": "15254385945.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23074,11 +23088,11 @@ { "symbol": "MS", "name": "Morgan Stanley Common Stock", - "lastsale": "$116.25", - "netchange": "-1.67", - "pctchange": "-1.416%", - "volume": "5373573", - "marketCap": "188076646523.00", + "lastsale": "$116.85", + "netchange": "0.60", + "pctchange": "0.516%", + "volume": "4372087", + "marketCap": "189047364698.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23088,10 +23102,10 @@ { "symbol": "MS^A", "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A", - "lastsale": "$23.66", - "netchange": "0.27", - "pctchange": "1.154%", - "volume": "211056", + "lastsale": "$23.58", + "netchange": "-0.08", + "pctchange": "-0.338%", + "volume": "42937", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23102,10 +23116,10 @@ { "symbol": "MS^E", "name": "Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E", - "lastsale": "$25.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "63116", + "lastsale": "$25.26", + "netchange": "-0.06", + "pctchange": "-0.237%", + "volume": "74533", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23116,10 +23130,10 @@ { "symbol": "MS^F", "name": "Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag", - "lastsale": "$25.30", - "netchange": "-0.05", - "pctchange": "-0.197%", - "volume": "41224", + "lastsale": "$25.28", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "52151", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23130,10 +23144,10 @@ { "symbol": "MS^I", "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)", - "lastsale": "$25.41", - "netchange": "0.03", - "pctchange": "0.118%", - "volume": "78061", + "lastsale": "$25.27", + "netchange": "-0.14", + "pctchange": "-0.551%", + "volume": "38296", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23144,10 +23158,10 @@ { "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": "0.11", - "pctchange": "0.439%", - "volume": "185311", + "lastsale": "$25.11", + "netchange": "-0.06", + "pctchange": "-0.238%", + "volume": "46991", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23158,10 +23172,10 @@ { "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": "$22.91", - "netchange": "-0.24", - "pctchange": "-1.037%", - "volume": "78598", + "lastsale": "$22.65", + "netchange": "-0.26", + "pctchange": "-1.135%", + "volume": "11627", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23172,10 +23186,10 @@ { "symbol": "MS^O", "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O", - "lastsale": "$19.56", - "netchange": "-0.10", - "pctchange": "-0.509%", - "volume": "192074", + "lastsale": "$19.33", + "netchange": "-0.23", + "pctchange": "-1.176%", + "volume": "105846", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23186,10 +23200,10 @@ { "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": "$26.10", - "netchange": "0.01", - "pctchange": "0.038%", - "volume": "49715", + "lastsale": "$26.02", + "netchange": "-0.08", + "pctchange": "-0.307%", + "volume": "49125", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23200,10 +23214,10 @@ { "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": "$26.40", - "netchange": "-0.15", - "pctchange": "-0.565%", - "volume": "128746", + "lastsale": "$26.22", + "netchange": "-0.18", + "pctchange": "-0.682%", + "volume": "62588", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23214,11 +23228,11 @@ { "symbol": "MSA", "name": "MSA Safety Incorporated Common Stock", - "lastsale": "$165.95", - "netchange": "-1.34", - "pctchange": "-0.801%", - "volume": "277288", - "marketCap": "6523486203.00", + "lastsale": "$163.63", + "netchange": "-2.32", + "pctchange": "-1.398%", + "volume": "261674", + "marketCap": "6432287119.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -23228,11 +23242,11 @@ { "symbol": "MSB", "name": "Mesabi Trust Common Stock", - "lastsale": "$24.12", - "netchange": "0.29", - "pctchange": "1.217%", - "volume": "30078", - "marketCap": "316454641.00", + "lastsale": "$24.80", + "netchange": "0.68", + "pctchange": "2.819%", + "volume": "17725", + "marketCap": "325376248.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -23243,9 +23257,9 @@ "symbol": "MSC", "name": "Studio City International Holdings Limited American depositary shares each representing four Class A ordinary shares", "lastsale": "$6.2927", - "netchange": "-0.1873", - "pctchange": "-2.89%", - "volume": "11991", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "307", "marketCap": "1325973297.00", "country": "", "ipoyear": "2018", @@ -23256,11 +23270,11 @@ { "symbol": "MSCI", "name": "MSCI Inc. Common Stock", - "lastsale": "$571.20", - "netchange": "2.11", - "pctchange": "0.371%", - "volume": "545299", - "marketCap": "44924869147.00", + "lastsale": "$577.95", + "netchange": "6.75", + "pctchange": "1.182%", + "volume": "369341", + "marketCap": "45455756519.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -23270,10 +23284,10 @@ { "symbol": "MSD", "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock", - "lastsale": "$7.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50995", + "lastsale": "$7.64", + "netchange": "0.03", + "pctchange": "0.394%", + "volume": "69850", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -23284,10 +23298,10 @@ { "symbol": "MSDL", "name": "Morgan Stanley Direct Lending Fund Common Stock", - "lastsale": "$19.88", - "netchange": "-0.01", - "pctchange": "-0.05%", - "volume": "496898", + "lastsale": "$20.02", + "netchange": "0.14", + "pctchange": "0.704%", + "volume": "373043", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23298,11 +23312,11 @@ { "symbol": "MSGE", "name": "Madison Square Garden Entertainment Corp. Class A Common Stock", - "lastsale": "$41.71", - "netchange": "-0.57", - "pctchange": "-1.348%", - "volume": "164646", - "marketCap": "2004458221.00", + "lastsale": "$40.92", + "netchange": "-0.79", + "pctchange": "-1.894%", + "volume": "321875", + "marketCap": "1966493177.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -23312,11 +23326,11 @@ { "symbol": "MSGS", "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)", - "lastsale": "$222.70", - "netchange": "-1.20", - "pctchange": "-0.536%", - "volume": "167143", - "marketCap": "5334130443.00", + "lastsale": "$220.99", + "netchange": "-1.71", + "pctchange": "-0.768%", + "volume": "283834", + "marketCap": "5293172369.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -23326,11 +23340,11 @@ { "symbol": "MSI", "name": "Motorola Solutions Inc. Common Stock", - "lastsale": "$449.35", - "netchange": "-3.65", - "pctchange": "-0.806%", - "volume": "1033017", - "marketCap": "74970002901.00", + "lastsale": "$453.89", + "netchange": "4.54", + "pctchange": "1.01%", + "volume": "1098220", + "marketCap": "75727461036.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -23340,11 +23354,11 @@ { "symbol": "MSM", "name": "MSC Industrial Direct Company Inc. Common Stock", - "lastsale": "$79.07", - "netchange": "-3.01", - "pctchange": "-3.667%", - "volume": "838899", - "marketCap": "4420304768.00", + "lastsale": "$80.70", + "netchange": "1.63", + "pctchange": "2.061%", + "volume": "516338", + "marketCap": "4511427783.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -23354,11 +23368,11 @@ { "symbol": "MT", "name": "Arcelor Mittal NY Registry Shares NEW", - "lastsale": "$24.62", - "netchange": "0.05", - "pctchange": "0.204%", - "volume": "1489322", - "marketCap": "20170470633.00", + "lastsale": "$24.58", + "netchange": "-0.04", + "pctchange": "-0.162%", + "volume": "1110382", + "marketCap": "20137699762.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -23368,11 +23382,11 @@ { "symbol": "MTAL", "name": "Metals Acquisition Limited Ordinary Shares", - "lastsale": "$11.98", - "netchange": "-0.30", - "pctchange": "-2.443%", - "volume": "478420", - "marketCap": "887182051.00", + "lastsale": "$12.43", + "netchange": "0.45", + "pctchange": "3.756%", + "volume": "233776", + "marketCap": "920506919.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -23382,11 +23396,11 @@ { "symbol": "MTB", "name": "M&T Bank Corporation Common Stock", - "lastsale": "$194.68", - "netchange": "-2.88", - "pctchange": "-1.458%", - "volume": "1083151", - "marketCap": "32511694524.00", + "lastsale": "$192.25", + "netchange": "-2.43", + "pctchange": "-1.248%", + "volume": "924880", + "marketCap": "32105882845.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23396,10 +23410,10 @@ { "symbol": "MTB^H", "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H", - "lastsale": "$25.40", - "netchange": "0.2912", - "pctchange": "1.16%", - "volume": "25225", + "lastsale": "$25.35", + "netchange": "-0.05", + "pctchange": "-0.197%", + "volume": "12238", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23410,10 +23424,10 @@ { "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": "$27.32", - "netchange": "-0.06", - "pctchange": "-0.219%", - "volume": "119886", + "lastsale": "$27.17", + "netchange": "-0.15", + "pctchange": "-0.549%", + "volume": "34349", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23424,11 +23438,11 @@ { "symbol": "MTD", "name": "Mettler-Toledo International Inc. Common Stock", - "lastsale": "$1291.75", - "netchange": "-10.49", - "pctchange": "-0.806%", - "volume": "117197", - "marketCap": "27409924852.00", + "lastsale": "$1342.09", + "netchange": "50.34", + "pctchange": "3.897%", + "volume": "173842", + "marketCap": "28478100286.00", "country": "Switzerland", "ipoyear": "1997", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -23438,11 +23452,11 @@ { "symbol": "MTDR", "name": "Matador Resources Company Common Stock", - "lastsale": "$52.11", - "netchange": "0.39", - "pctchange": "0.754%", - "volume": "2420517", - "marketCap": "6501906491.00", + "lastsale": "$51.59", + "netchange": "-0.52", + "pctchange": "-0.998%", + "volume": "1665834", + "marketCap": "6437024676.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -23452,11 +23466,11 @@ { "symbol": "MTG", "name": "MGIC Investment Corporation Common Stock", - "lastsale": "$25.04", - "netchange": "-0.32", - "pctchange": "-1.262%", - "volume": "1512131", - "marketCap": "6491212950.00", + "lastsale": "$23.56", + "netchange": "-1.48", + "pctchange": "-5.911%", + "volume": "3860529", + "marketCap": "6107547009.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -23466,11 +23480,11 @@ { "symbol": "MTH", "name": "Meritage Homes Corporation Common Stock", - "lastsale": "$181.20", - "netchange": "3.66", - "pctchange": "2.062%", - "volume": "694036", - "marketCap": "6582491177.00", + "lastsale": "$183.44", + "netchange": "2.24", + "pctchange": "1.236%", + "volume": "636530", + "marketCap": "6663864136.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -23480,11 +23494,11 @@ { "symbol": "MTN", "name": "Vail Resorts Inc. Common Stock", - "lastsale": "$165.69", - "netchange": "-3.15", - "pctchange": "-1.866%", - "volume": "394534", - "marketCap": "6210968021.00", + "lastsale": "$165.79", + "netchange": "0.10", + "pctchange": "0.06%", + "volume": "370242", + "marketCap": "6214716569.00", "country": "United States", "ipoyear": "1997", "industry": "Services-Misc. Amusement & Recreation", @@ -23494,11 +23508,11 @@ { "symbol": "MTR", "name": "Mesa Royalty Trust Common Stock", - "lastsale": "$6.13", - "netchange": "0.02", - "pctchange": "0.327%", - "volume": "7465", - "marketCap": "11423807.00", + "lastsale": "$5.94", + "netchange": "-0.19", + "pctchange": "-3.10%", + "volume": "16951", + "marketCap": "11069725.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23508,11 +23522,11 @@ { "symbol": "MTRN", "name": "Materion Corporation", - "lastsale": "$101.63", - "netchange": "-3.68", - "pctchange": "-3.494%", - "volume": "88035", - "marketCap": "2108521574.00", + "lastsale": "$105.06", + "netchange": "3.43", + "pctchange": "3.375%", + "volume": "83898", + "marketCap": "2180129687.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -23522,11 +23536,11 @@ { "symbol": "MTUS", "name": "Metallus Inc. Common Shares", - "lastsale": "$14.09", - "netchange": "-0.26", - "pctchange": "-1.812%", - "volume": "194358", - "marketCap": "612343904.00", + "lastsale": "$14.35", + "netchange": "0.26", + "pctchange": "1.845%", + "volume": "235706", + "marketCap": "623643366.00", "country": "United States", "ipoyear": "2014", "industry": "Steel/Iron Ore", @@ -23536,11 +23550,11 @@ { "symbol": "MTW", "name": "Manitowoc Company Inc. (The) Common Stock", - "lastsale": "$9.34", - "netchange": "-1.03", - "pctchange": "-9.932%", - "volume": "884978", - "marketCap": "327991444.00", + "lastsale": "$8.90", + "netchange": "-0.44", + "pctchange": "-4.711%", + "volume": "492228", + "marketCap": "312540027.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -23550,11 +23564,11 @@ { "symbol": "MTX", "name": "Minerals Technologies Inc. Common Stock", - "lastsale": "$75.29", - "netchange": "-1.28", - "pctchange": "-1.672%", - "volume": "146200", - "marketCap": "2400901729.00", + "lastsale": "$75.49", + "netchange": "0.20", + "pctchange": "0.266%", + "volume": "171209", + "marketCap": "2407279473.00", "country": "United States", "ipoyear": "1992", "industry": "Major Chemicals", @@ -23564,11 +23578,11 @@ { "symbol": "MTZ", "name": "MasTec Inc. Common Stock", - "lastsale": "$122.89", - "netchange": "2.89", - "pctchange": "2.408%", - "volume": "1453307", - "marketCap": "9735464512.00", + "lastsale": "$130.00", + "netchange": "7.11", + "pctchange": "5.786%", + "volume": "2451701", + "marketCap": "10298725580.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -23578,11 +23592,11 @@ { "symbol": "MUA", "name": "Blackrock MuniAssets Fund Inc Common Stock", - "lastsale": "$11.67", - "netchange": "0.18", - "pctchange": "1.567%", - "volume": "120097", - "marketCap": "1736058037.00", + "lastsale": "$11.61", + "netchange": "-0.06", + "pctchange": "-0.514%", + "volume": "112547", + "marketCap": "1727132288.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -23593,9 +23607,9 @@ "symbol": "MUC", "name": "Blackrock MuniHoldings California Quality Fund Inc. Common Stock", "lastsale": "$11.08", - "netchange": "-0.03", - "pctchange": "-0.27%", - "volume": "296021", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "343577", "marketCap": "1648288179.00", "country": "United States", "ipoyear": "1998", @@ -23607,9 +23621,9 @@ "symbol": "MUE", "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock", "lastsale": "$10.34", - "netchange": "0.09", - "pctchange": "0.878%", - "volume": "66980", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "110643", "marketCap": "1538203950.00", "country": "United States", "ipoyear": "", @@ -23620,11 +23634,11 @@ { "symbol": "MUFG", "name": "Mitsubishi UFJ Financial Group Inc. Common Stock", - "lastsale": "$10.58", - "netchange": "0.02", - "pctchange": "0.189%", - "volume": "1640489", - "marketCap": "124074078302.00", + "lastsale": "$10.66", + "netchange": "0.08", + "pctchange": "0.756%", + "volume": "1284761", + "marketCap": "125012256588.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -23634,11 +23648,11 @@ { "symbol": "MUI", "name": "BlackRock Municipal Income Fund Inc. Common Stock", - "lastsale": "$12.45", + "lastsale": "$12.47", "netchange": "0.02", "pctchange": "0.161%", - "volume": "497955", - "marketCap": "1852092764.00", + "volume": "275445", + "marketCap": "1855068013.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -23649,9 +23663,9 @@ "symbol": "MUJ", "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock", "lastsale": "$11.67", - "netchange": "0.02", - "pctchange": "0.172%", - "volume": "105601", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "148276", "marketCap": "1736058037.00", "country": "United States", "ipoyear": "1998", @@ -23662,11 +23676,11 @@ { "symbol": "MUR", "name": "Murphy Oil Corporation Common Stock", - "lastsale": "$31.48", - "netchange": "0.03", - "pctchange": "0.095%", - "volume": "1138641", - "marketCap": "4749936139.00", + "lastsale": "$31.11", + "netchange": "-0.37", + "pctchange": "-1.175%", + "volume": "1065866", + "marketCap": "4694107792.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23676,11 +23690,11 @@ { "symbol": "MUSA", "name": "Murphy USA Inc. Common Stock", - "lastsale": "$488.45", - "netchange": "15.82", - "pctchange": "3.347%", - "volume": "297981", - "marketCap": "10009417532.00", + "lastsale": "$484.77", + "netchange": "-3.68", + "pctchange": "-0.753%", + "volume": "173071", + "marketCap": "9934006218.00", "country": "United States", "ipoyear": "2013", "industry": "Retail-Auto Dealers and Gas Stations", @@ -23690,11 +23704,11 @@ { "symbol": "MUX", "name": "McEwen Mining Inc. Common Stock", - "lastsale": "$9.51", - "netchange": "-0.66", - "pctchange": "-6.49%", - "volume": "657029", - "marketCap": "485823248.00", + "lastsale": "$9.32", + "netchange": "-0.19", + "pctchange": "-1.998%", + "volume": "505377", + "marketCap": "476117000.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -23704,11 +23718,11 @@ { "symbol": "MVF", "name": "Blackrock MuniVest Fund Inc. Common Stock", - "lastsale": "$7.32", - "netchange": "0.05", - "pctchange": "0.688%", - "volume": "66412", - "marketCap": "1088941288.00", + "lastsale": "$7.28", + "netchange": "-0.04", + "pctchange": "-0.546%", + "volume": "113713", + "marketCap": "1082990789.00", "country": "United States", "ipoyear": "1988", "industry": "Investment Bankers/Brokers/Service", @@ -23718,11 +23732,11 @@ { "symbol": "MVO", "name": "MV Oil Trust Units of Beneficial Interests", - "lastsale": "$8.80", - "netchange": "-0.13", - "pctchange": "-1.456%", - "volume": "32917", - "marketCap": "101200000.00", + "lastsale": "$8.82", + "netchange": "0.02", + "pctchange": "0.227%", + "volume": "21980", + "marketCap": "101430000.00", "country": "United States", "ipoyear": "2007", "industry": "Oil & Gas Production", @@ -23732,11 +23746,11 @@ { "symbol": "MVT", "name": "Blackrock MuniVest Fund II Inc. Common Stock", - "lastsale": "$10.99", - "netchange": "0.11", - "pctchange": "1.011%", - "volume": "73801", - "marketCap": "1634899556.00", + "lastsale": "$10.93", + "netchange": "-0.06", + "pctchange": "-0.546%", + "volume": "30780", + "marketCap": "1625973808.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -23746,11 +23760,11 @@ { "symbol": "MWA", "name": "MUELLER WATER PRODUCTS Common Stock", - "lastsale": "$21.59", - "netchange": "-0.54", - "pctchange": "-2.44%", - "volume": "797988", - "marketCap": "3363637281.00", + "lastsale": "$21.91", + "netchange": "0.32", + "pctchange": "1.482%", + "volume": "959133", + "marketCap": "3413492025.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -23760,11 +23774,11 @@ { "symbol": "MX", "name": "Magnachip Semiconductor Corporation Common Stock", - "lastsale": "$4.41", - "netchange": "-0.07", - "pctchange": "-1.563%", - "volume": "580976", - "marketCap": "165186243.00", + "lastsale": "$3.82", + "netchange": "-0.59", + "pctchange": "-13.379%", + "volume": "2200830", + "marketCap": "143086496.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Semiconductors", @@ -23774,10 +23788,10 @@ { "symbol": "MXE", "name": "Mexico Equity and Income Fund Inc. (The) Common Stock", - "lastsale": "$8.7299", - "netchange": "0.0249", - "pctchange": "0.286%", - "volume": "3272", + "lastsale": "$8.76", + "netchange": "0.0301", + "pctchange": "0.345%", + "volume": "14354", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23788,10 +23802,10 @@ { "symbol": "MXF", "name": "Mexico Fund Inc. (The) Common Stock", - "lastsale": "$14.01", - "netchange": "0.09", - "pctchange": "0.647%", - "volume": "70519", + "lastsale": "$13.85", + "netchange": "-0.16", + "pctchange": "-1.142%", + "volume": "54293", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23802,11 +23816,11 @@ { "symbol": "MYD", "name": "Blackrock MuniYield Fund Inc. Common Stock", - "lastsale": "$11.05", - "netchange": "0.04", - "pctchange": "0.363%", - "volume": "312789", - "marketCap": "1643825305.00", + "lastsale": "$11.00", + "netchange": "-0.05", + "pctchange": "-0.452%", + "volume": "248104", + "marketCap": "1636387181.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Bankers/Brokers/Service", @@ -23816,11 +23830,11 @@ { "symbol": "MYE", "name": "Myers Industries Inc. Common Stock", - "lastsale": "$11.78", - "netchange": "-0.28", - "pctchange": "-2.322%", - "volume": "193145", - "marketCap": "438477728.00", + "lastsale": "$11.75", + "netchange": "-0.03", + "pctchange": "-0.255%", + "volume": "224137", + "marketCap": "437361062.00", "country": "United States", "ipoyear": "1983", "industry": "Plastic Products", @@ -23830,11 +23844,11 @@ { "symbol": "MYI", "name": "Blackrock MuniYield Quality Fund III Inc Common Stock", - "lastsale": "$11.27", - "netchange": "0.05", - "pctchange": "0.446%", - "volume": "513961", - "marketCap": "1676553048.00", + "lastsale": "$11.16", + "netchange": "-0.11", + "pctchange": "-0.976%", + "volume": "500408", + "marketCap": "1660189176.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23844,10 +23858,10 @@ { "symbol": "MYN", "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock", - "lastsale": "$10.33", - "netchange": "0.08", - "pctchange": "0.78%", - "volume": "71298", + "lastsale": "$10.29", + "netchange": "-0.04", + "pctchange": "-0.387%", + "volume": "119715", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23858,11 +23872,11 @@ { "symbol": "MYTE", "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share", - "lastsale": "$6.10", - "netchange": "-0.28", - "pctchange": "-4.389%", - "volume": "308721", - "marketCap": "520122368.00", + "lastsale": "$6.23", + "netchange": "0.13", + "pctchange": "2.131%", + "volume": "112594", + "marketCap": "531206943.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -23872,11 +23886,11 @@ { "symbol": "NABL", "name": "N-able Inc. Common Stock", - "lastsale": "$12.23", - "netchange": "-0.21", - "pctchange": "-1.688%", - "volume": "271385", - "marketCap": "2266035256.00", + "lastsale": "$12.31", + "netchange": "0.08", + "pctchange": "0.654%", + "volume": "336382", + "marketCap": "2280858055.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -23886,10 +23900,10 @@ { "symbol": "NAC", "name": "Nuveen California Quality Municipal Income Fund", - "lastsale": "$11.47", - "netchange": "0.03", - "pctchange": "0.262%", - "volume": "577090", + "lastsale": "$11.42", + "netchange": "-0.05", + "pctchange": "-0.436%", + "volume": "714156", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -23900,10 +23914,10 @@ { "symbol": "NAD", "name": "Nuveen Quality Municipal Income Fund Common Stock", - "lastsale": "$11.99", - "netchange": "0.11", - "pctchange": "0.926%", - "volume": "1070428", + "lastsale": "$11.92", + "netchange": "-0.07", + "pctchange": "-0.584%", + "volume": "1053439", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -23914,11 +23928,11 @@ { "symbol": "NAN", "name": "Nuveen New York Quality Municipal Income Fund Common Stock", - "lastsale": "$11.39", - "netchange": "0.11", - "pctchange": "0.975%", - "volume": "105391", - "marketCap": "3443376962.00", + "lastsale": "$11.42", + "netchange": "0.03", + "pctchange": "0.263%", + "volume": "131639", + "marketCap": "3452446436.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -23928,11 +23942,11 @@ { "symbol": "NAPA", "name": "The Duckhorn Portfolio Inc. Common Stock", - "lastsale": "$10.96", - "netchange": "-0.01", - "pctchange": "-0.091%", - "volume": "1307942", - "marketCap": "1612929200.00", + "lastsale": "$10.97", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "1575962", + "marketCap": "1614400851.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -23942,11 +23956,11 @@ { "symbol": "NAT", "name": "Nordic American Tankers Limited Common Stock", - "lastsale": "$3.27", - "netchange": "0.02", - "pctchange": "0.615%", - "volume": "1428042", - "marketCap": "682764372.00", + "lastsale": "$3.24", + "netchange": "-0.03", + "pctchange": "-0.917%", + "volume": "1612060", + "marketCap": "676500479.00", "country": "Bermuda", "ipoyear": "1995", "industry": "Marine Transportation", @@ -23956,11 +23970,11 @@ { "symbol": "NATL", "name": "NCR Atleos Corporation Common Stock", - "lastsale": "$26.18", - "netchange": "-1.24", - "pctchange": "-4.522%", - "volume": "427494", - "marketCap": "1893387263.00", + "lastsale": "$26.22", + "netchange": "0.04", + "pctchange": "0.153%", + "volume": "328747", + "marketCap": "1896280139.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -23970,10 +23984,10 @@ { "symbol": "NAZ", "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock", - "lastsale": "$11.60", - "netchange": "0.06", - "pctchange": "0.52%", - "volume": "30092", + "lastsale": "$11.635", + "netchange": "0.035", + "pctchange": "0.302%", + "volume": "27524", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23984,10 +23998,10 @@ { "symbol": "NBB", "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest", - "lastsale": "$16.28", - "netchange": "0.20", - "pctchange": "1.244%", - "volume": "97853", + "lastsale": "$16.16", + "netchange": "-0.12", + "pctchange": "-0.737%", + "volume": "93547", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -23998,11 +24012,11 @@ { "symbol": "NBHC", "name": "National Bank Holdings Corporation Common Stock", - "lastsale": "$44.96", - "netchange": "-0.95", - "pctchange": "-2.069%", - "volume": "136380", - "marketCap": "1704783074.00", + "lastsale": "$44.68", + "netchange": "-0.28", + "pctchange": "-0.623%", + "volume": "110434", + "marketCap": "1694166098.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -24012,11 +24026,11 @@ { "symbol": "NBR", "name": "Nabors Industries Ltd.", - "lastsale": "$74.41", - "netchange": "-0.24", - "pctchange": "-0.322%", - "volume": "211141", - "marketCap": "796923510.00", + "lastsale": "$72.01", + "netchange": "-2.40", + "pctchange": "-3.225%", + "volume": "259578", + "marketCap": "771219755.00", "country": "Bermuda", "ipoyear": "1951", "industry": "Oil & Gas Production", @@ -24026,10 +24040,10 @@ { "symbol": "NBXG", "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock", - "lastsale": "$12.54", - "netchange": "-0.21", - "pctchange": "-1.647%", - "volume": "247775", + "lastsale": "$12.78", + "netchange": "0.24", + "pctchange": "1.914%", + "volume": "203393", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24040,11 +24054,11 @@ { "symbol": "NC", "name": "NACCO Industries Inc. Common Stock", - "lastsale": "$31.31", - "netchange": "1.88", - "pctchange": "6.388%", - "volume": "23423", - "marketCap": "230228880.00", + "lastsale": "$30.38", + "netchange": "-0.93", + "pctchange": "-2.97%", + "volume": "11314", + "marketCap": "221681827.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -24054,10 +24068,10 @@ { "symbol": "NCA", "name": "Nuveen California Municipal Value Fund", - "lastsale": "$9.00", - "netchange": "0.11", - "pctchange": "1.237%", - "volume": "51263", + "lastsale": "$8.98", + "netchange": "-0.02", + "pctchange": "-0.222%", + "volume": "59708", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24068,11 +24082,11 @@ { "symbol": "NCDL", "name": "Nuveen Churchill Direct Lending Corp. Common Stock", - "lastsale": "$16.82", - "netchange": "-0.21", - "pctchange": "-1.233%", - "volume": "111629", - "marketCap": "922101566.00", + "lastsale": "$16.88", + "netchange": "0.06", + "pctchange": "0.357%", + "volume": "272020", + "marketCap": "925390870.00", "country": "", "ipoyear": "2024", "industry": "", @@ -24082,11 +24096,11 @@ { "symbol": "NCLH", "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares", - "lastsale": "$25.34", - "netchange": "1.50", - "pctchange": "6.292%", - "volume": "30994917", - "marketCap": "11141778277.00", + "lastsale": "$24.88", + "netchange": "-0.46", + "pctchange": "-1.815%", + "volume": "12216003", + "marketCap": "10939520266.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -24097,9 +24111,9 @@ "symbol": "NCV", "name": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest", "lastsale": "$3.38", - "netchange": "-0.07", - "pctchange": "-2.029%", - "volume": "693459", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "983640", "marketCap": "305462663.00", "country": "United States", "ipoyear": "2003", @@ -24110,10 +24124,10 @@ { "symbol": "NCV^A", "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares", - "lastsale": "$22.45", - "netchange": "-0.30", - "pctchange": "-1.319%", - "volume": "6223", + "lastsale": "$22.38", + "netchange": "-0.07", + "pctchange": "-0.312%", + "volume": "3620", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24124,11 +24138,11 @@ { "symbol": "NCZ", "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$3.01", - "netchange": "-0.04", - "pctchange": "-1.311%", - "volume": "551658", - "marketCap": "229108404.00", + "lastsale": "$2.99", + "netchange": "-0.02", + "pctchange": "-0.664%", + "volume": "517188", + "marketCap": "227586090.00", "country": "United States", "ipoyear": "2003", "industry": "Finance Companies", @@ -24138,10 +24152,10 @@ { "symbol": "NCZ^A", "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares", - "lastsale": "$21.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3750", + "lastsale": "$21.54", + "netchange": "-0.11", + "pctchange": "-0.508%", + "volume": "4602", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24152,11 +24166,11 @@ { "symbol": "NDMO", "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$10.72", - "netchange": "0.09", - "pctchange": "0.847%", - "volume": "188745", - "marketCap": "637467308.00", + "lastsale": "$10.64", + "netchange": "-0.08", + "pctchange": "-0.746%", + "volume": "229807", + "marketCap": "632710090.00", "country": "", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -24166,10 +24180,10 @@ { "symbol": "NDP", "name": "Tortoise Energy Independence Fund Inc. Common Stock", - "lastsale": "$39.52", - "netchange": "0.4072", - "pctchange": "1.041%", - "volume": "6247", + "lastsale": "$39.14", + "netchange": "-0.38", + "pctchange": "-0.962%", + "volume": "8903", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -24180,11 +24194,11 @@ { "symbol": "NE", "name": "Noble Corporation plc A Ordinary Shares", - "lastsale": "$31.98", - "netchange": "0.38", - "pctchange": "1.203%", - "volume": "2376197", - "marketCap": "4570540410.00", + "lastsale": "$31.11", + "netchange": "-0.87", + "pctchange": "-2.72%", + "volume": "1513084", + "marketCap": "4446201130.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -24194,10 +24208,10 @@ { "symbol": "NEA", "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01", - "lastsale": "$11.60", - "netchange": "0.06", - "pctchange": "0.52%", - "volume": "1580027", + "lastsale": "$11.43", + "netchange": "-0.17", + "pctchange": "-1.466%", + "volume": "2377317", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24208,11 +24222,11 @@ { "symbol": "NEE", "name": "NextEra Energy Inc. Common Stock", - "lastsale": "$79.25", - "netchange": "0.16", - "pctchange": "0.202%", - "volume": "13008690", - "marketCap": "162970059795.00", + "lastsale": "$77.35", + "netchange": "-1.90", + "pctchange": "-2.397%", + "volume": "14612728", + "marketCap": "159062891169.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -24222,10 +24236,10 @@ { "symbol": "NEE^N", "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079", - "lastsale": "$24.98", - "netchange": "-0.10", - "pctchange": "-0.399%", - "volume": "60083", + "lastsale": "$24.94", + "netchange": "-0.04", + "pctchange": "-0.16%", + "volume": "20724", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24236,10 +24250,10 @@ { "symbol": "NEE^R", "name": "NextEra Energy Inc. 6.926% Corporate Units", - "lastsale": "$44.75", - "netchange": "0.25", - "pctchange": "0.562%", - "volume": "262644", + "lastsale": "$44.04", + "netchange": "-0.71", + "pctchange": "-1.587%", + "volume": "1088818", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24250,10 +24264,10 @@ { "symbol": "NEE^S", "name": "NextEra Energy Inc. 7.299% Corporate Units", - "lastsale": "$52.91", - "netchange": "-0.22", - "pctchange": "-0.414%", - "volume": "93331", + "lastsale": "$52.27", + "netchange": "-0.64", + "pctchange": "-1.21%", + "volume": "1162488", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24264,11 +24278,11 @@ { "symbol": "NEM", "name": "Newmont Corporation", - "lastsale": "$45.44", - "netchange": "-1.50", - "pctchange": "-3.196%", - "volume": "13790104", - "marketCap": "51731189766.00", + "lastsale": "$45.26", + "netchange": "-0.18", + "pctchange": "-0.396%", + "volume": "11046571", + "marketCap": "51526268680.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -24278,11 +24292,11 @@ { "symbol": "NEP", "name": "NextEra Energy Partners LP Common Units representing limited partner interests", - "lastsale": "$19.35", - "netchange": "0.16", - "pctchange": "0.834%", - "volume": "1788667", - "marketCap": "1809886306.00", + "lastsale": "$19.25", + "netchange": "-0.10", + "pctchange": "-0.517%", + "volume": "2124384", + "marketCap": "1800532888.00", "country": "United States", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -24292,11 +24306,11 @@ { "symbol": "NET", "name": "Cloudflare Inc. Class A Common Stock", - "lastsale": "$87.71", - "netchange": "-2.14", - "pctchange": "-2.382%", - "volume": "2111060", - "marketCap": "29970746799.00", + "lastsale": "$87.55", + "netchange": "-0.16", + "pctchange": "-0.182%", + "volume": "1963890", + "marketCap": "29916074362.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -24306,11 +24320,11 @@ { "symbol": "NEU", "name": "NewMarket Corp Common Stock", - "lastsale": "$524.97", - "netchange": "-6.70", - "pctchange": "-1.26%", - "volume": "20040", - "marketCap": "5037092925.00", + "lastsale": "$530.41", + "netchange": "5.44", + "pctchange": "1.036%", + "volume": "24286", + "marketCap": "5089289785.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24320,11 +24334,11 @@ { "symbol": "NEUE", "name": "NeueHealth Inc. Common Stock", - "lastsale": "$5.14", - "netchange": "0.09", - "pctchange": "1.782%", - "volume": "9196", - "marketCap": "42555042.00", + "lastsale": "$5.11", + "netchange": "-0.03", + "pctchange": "-0.584%", + "volume": "6857", + "marketCap": "42306666.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -24334,11 +24348,11 @@ { "symbol": "NEXA", "name": "Nexa Resources S.A. Common Shares", - "lastsale": "$8.02", - "netchange": "0.21", - "pctchange": "2.689%", - "volume": "35986", - "marketCap": "1062157660.00", + "lastsale": "$7.91", + "netchange": "-0.11", + "pctchange": "-1.372%", + "volume": "14600", + "marketCap": "1047589413.00", "country": "Luxembourg", "ipoyear": "2017", "industry": "Metal Mining", @@ -24348,11 +24362,11 @@ { "symbol": "NFG", "name": "National Fuel Gas Company Common Stock", - "lastsale": "$60.53", - "netchange": "-0.33", - "pctchange": "-0.542%", - "volume": "494526", - "marketCap": "5529832128.00", + "lastsale": "$59.47", + "netchange": "-1.06", + "pctchange": "-1.751%", + "volume": "351815", + "marketCap": "5432993832.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -24362,10 +24376,10 @@ { "symbol": "NFJ", "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$12.59", - "netchange": "-0.13", - "pctchange": "-1.022%", - "volume": "147413", + "lastsale": "$12.63", + "netchange": "0.04", + "pctchange": "0.318%", + "volume": "86122", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -24376,11 +24390,11 @@ { "symbol": "NGG", "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares", - "lastsale": "$63.59", - "netchange": "-1.48", - "pctchange": "-2.274%", - "volume": "580208", - "marketCap": "62139875135.00", + "lastsale": "$64.26", + "netchange": "0.67", + "pctchange": "1.054%", + "volume": "465089", + "marketCap": "62794596260.00", "country": "United Kingdom", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -24390,11 +24404,11 @@ { "symbol": "NGL", "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests", - "lastsale": "$4.00", - "netchange": "-0.08", - "pctchange": "-1.961%", - "volume": "236400", - "marketCap": "530051064.00", + "lastsale": "$4.04", + "netchange": "0.04", + "pctchange": "1.00%", + "volume": "275656", + "marketCap": "535351575.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -24404,10 +24418,10 @@ { "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": "$22.99", - "netchange": "-0.1101", - "pctchange": "-0.477%", - "volume": "37312", + "lastsale": "$23.19", + "netchange": "0.20", + "pctchange": "0.87%", + "volume": "10504", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24418,10 +24432,10 @@ { "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": "$22.85", - "netchange": "-0.0499", - "pctchange": "-0.218%", - "volume": "6213", + "lastsale": "$22.90", + "netchange": "0.05", + "pctchange": "0.219%", + "volume": "4077", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24432,11 +24446,11 @@ { "symbol": "NGS", "name": "Natural Gas Services Group Inc. Common Stock", - "lastsale": "$19.57", - "netchange": "-0.40", - "pctchange": "-2.003%", - "volume": "25325", - "marketCap": "243976744.00", + "lastsale": "$19.11", + "netchange": "-0.46", + "pctchange": "-2.351%", + "volume": "25746", + "marketCap": "238241981.00", "country": "United States", "ipoyear": "2002", "industry": "Oilfield Services/Equipment", @@ -24446,11 +24460,11 @@ { "symbol": "NGVC", "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock", - "lastsale": "$27.38", - "netchange": "0.10", - "pctchange": "0.367%", - "volume": "43005", - "marketCap": "624088576.00", + "lastsale": "$27.34", + "netchange": "-0.04", + "pctchange": "-0.146%", + "volume": "80265", + "marketCap": "623176833.00", "country": "United States", "ipoyear": "2012", "industry": "Food Chains", @@ -24460,11 +24474,11 @@ { "symbol": "NGVT", "name": "Ingevity Corporation Common Stock ", - "lastsale": "$41.79", - "netchange": "0.14", - "pctchange": "0.336%", - "volume": "585192", - "marketCap": "1518862147.00", + "lastsale": "$42.00", + "netchange": "0.21", + "pctchange": "0.503%", + "volume": "400023", + "marketCap": "1526662536.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -24474,11 +24488,11 @@ { "symbol": "NHI", "name": "National Health Investors Inc. Common Stock", - "lastsale": "$76.65", - "netchange": "-1.80", - "pctchange": "-2.294%", - "volume": "251889", - "marketCap": "3329894376.00", + "lastsale": "$76.45", + "netchange": "-0.20", + "pctchange": "-0.261%", + "volume": "262171", + "marketCap": "3321205806.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24488,11 +24502,11 @@ { "symbol": "NI", "name": "NiSource Inc Common Stock", - "lastsale": "$35.16", - "netchange": "0.03", - "pctchange": "0.085%", - "volume": "3307369", - "marketCap": "15769605869.00", + "lastsale": "$34.49", + "netchange": "-0.67", + "pctchange": "-1.906%", + "volume": "3137087", + "marketCap": "16099205744.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -24502,11 +24516,11 @@ { "symbol": "NIC", "name": "Nicolet Bankshares Inc. Common Stock", - "lastsale": "$101.69", - "netchange": "-1.24", - "pctchange": "-1.205%", - "volume": "49976", - "marketCap": "1531443163.00", + "lastsale": "$100.99", + "netchange": "-0.70", + "pctchange": "-0.688%", + "volume": "25136", + "marketCap": "1520901220.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -24516,11 +24530,11 @@ { "symbol": "NIE", "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest", - "lastsale": "$22.93", - "netchange": "-0.21", - "pctchange": "-0.908%", - "volume": "66086", - "marketCap": "635366567.00", + "lastsale": "$22.96", + "netchange": "0.03", + "pctchange": "0.131%", + "volume": "68807", + "marketCap": "636197836.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -24530,10 +24544,10 @@ { "symbol": "NIM", "name": "Nuveen Select Maturities Municipal Fund Common Stock", - "lastsale": "$9.10", - "netchange": "0.08", - "pctchange": "0.887%", - "volume": "46406", + "lastsale": "$9.04", + "netchange": "-0.06", + "pctchange": "-0.659%", + "volume": "33910", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -24544,11 +24558,11 @@ { "symbol": "NINE", "name": "Nine Energy Service Inc. Common Stock", - "lastsale": "$0.9601", - "netchange": "-0.0355", - "pctchange": "-3.566%", - "volume": "906892", - "marketCap": "39524806.00", + "lastsale": "$1.02", + "netchange": "0.0599", + "pctchange": "6.239%", + "volume": "689503", + "marketCap": "41990733.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -24559,9 +24573,9 @@ "symbol": "NIO", "name": "NIO Inc. American depositary shares each representing one Class A ordinary share", "lastsale": "$5.10", - "netchange": "-0.25", - "pctchange": "-4.673%", - "volume": "50089316", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "43838634", "marketCap": "10644562033.00", "country": "United States", "ipoyear": "2018", @@ -24572,11 +24586,11 @@ { "symbol": "NJR", "name": "NewJersey Resources Corporation Common Stock", - "lastsale": "$45.89", - "netchange": "-0.38", - "pctchange": "-0.821%", - "volume": "572445", - "marketCap": "4550799512.00", + "lastsale": "$45.23", + "netchange": "-0.66", + "pctchange": "-1.438%", + "volume": "412799", + "marketCap": "4485348920.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -24586,11 +24600,11 @@ { "symbol": "NKE", "name": "Nike Inc. Common Stock", - "lastsale": "$77.13", - "netchange": "0.68", - "pctchange": "0.889%", - "volume": "13984158", - "marketCap": "114807676118.00", + "lastsale": "$78.06", + "netchange": "0.93", + "pctchange": "1.206%", + "volume": "9616315", + "marketCap": "116191977152.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -24600,10 +24614,10 @@ { "symbol": "NKX", "name": "Nuveen California AMT-Free Quality Municipal Income Fund", - "lastsale": "$13.19", - "netchange": "0.01", - "pctchange": "0.076%", - "volume": "90985", + "lastsale": "$13.12", + "netchange": "-0.07", + "pctchange": "-0.531%", + "volume": "103983", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24614,11 +24628,11 @@ { "symbol": "NL", "name": "NL Industries Inc. Common Stock", - "lastsale": "$7.49", - "netchange": "-0.58", - "pctchange": "-7.187%", - "volume": "33380", - "marketCap": "365869528.00", + "lastsale": "$7.72", + "netchange": "0.23", + "pctchange": "3.071%", + "volume": "12785", + "marketCap": "377104506.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24628,11 +24642,11 @@ { "symbol": "NLOP", "name": "Net Lease Office Properties Common Shares of Beneficial Interest", - "lastsale": "$30.04", - "netchange": "-0.31", - "pctchange": "-1.021%", - "volume": "46798", - "marketCap": "444141821.00", + "lastsale": "$30.14", + "netchange": "0.10", + "pctchange": "0.333%", + "volume": "60943", + "marketCap": "445620322.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -24642,11 +24656,11 @@ { "symbol": "NLY", "name": "Annaly Capital Management Inc. Common Stock", - "lastsale": "$19.01", - "netchange": "-0.32", - "pctchange": "-1.655%", - "volume": "10045091", - "marketCap": "9524360069.00", + "lastsale": "$18.96", + "netchange": "-0.05", + "pctchange": "-0.263%", + "volume": "6429856", + "marketCap": "9499309148.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24656,10 +24670,10 @@ { "symbol": "NLY^F", "name": "Annaly Capital Management Inc 6.95% Series F", - "lastsale": "$25.85", - "netchange": "0.1251", - "pctchange": "0.486%", - "volume": "78009", + "lastsale": "$25.81", + "netchange": "-0.04", + "pctchange": "-0.155%", + "volume": "42387", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24670,10 +24684,10 @@ { "symbol": "NLY^G", "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.54", - "netchange": "0.04", - "pctchange": "0.157%", - "volume": "37981", + "lastsale": "$25.52", + "netchange": "-0.02", + "pctchange": "-0.078%", + "volume": "11000", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24684,10 +24698,10 @@ { "symbol": "NLY^I", "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.84", - "netchange": "0.15", - "pctchange": "0.584%", - "volume": "57041", + "lastsale": "$25.83", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "17235", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24698,10 +24712,10 @@ { "symbol": "NMAI", "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.58", - "netchange": "-0.03", - "pctchange": "-0.238%", - "volume": "81063", + "lastsale": "$12.59", + "netchange": "0.01", + "pctchange": "0.079%", + "volume": "47062", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24712,11 +24726,11 @@ { "symbol": "NMCO", "name": "Nuveen Municipal Credit Opportunities Fund Common Shares", - "lastsale": "$11.10", - "netchange": "0.07", - "pctchange": "0.635%", - "volume": "198659", - "marketCap": "607963361.00", + "lastsale": "$11.05", + "netchange": "-0.05", + "pctchange": "-0.45%", + "volume": "161371", + "marketCap": "605224788.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -24727,9 +24741,9 @@ "symbol": "NMG", "name": "Nouveau Monde Graphite Inc. Common Shares", "lastsale": "$1.42", - "netchange": "-0.02", - "pctchange": "-1.389%", - "volume": "45188", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "27737", "marketCap": "159826184.00", "country": "", "ipoyear": "", @@ -24740,10 +24754,10 @@ { "symbol": "NMI", "name": "Nuveen Municipal Income Fund Inc. Common Stock", - "lastsale": "$9.68", - "netchange": "0.01", - "pctchange": "0.103%", - "volume": "38156", + "lastsale": "$9.63", + "netchange": "-0.05", + "pctchange": "-0.517%", + "volume": "55983", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -24754,11 +24768,11 @@ { "symbol": "NMM", "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$53.35", - "netchange": "-0.22", - "pctchange": "-0.411%", - "volume": "189199", - "marketCap": "1610337100.00", + "lastsale": "$53.43", + "netchange": "0.08", + "pctchange": "0.15%", + "volume": "174961", + "marketCap": "1612751851.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -24768,11 +24782,11 @@ { "symbol": "NMR", "name": "Nomura Holdings Inc ADR American Depositary Shares", - "lastsale": "$5.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "711186", - "marketCap": "15388511729.00", + "lastsale": "$5.25", + "netchange": "0.07", + "pctchange": "1.351%", + "volume": "610143", + "marketCap": "15596464590.00", "country": "Japan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -24782,10 +24796,10 @@ { "symbol": "NMS", "name": "Nuveen Minnesota Quality Municipal Income Fund ", - "lastsale": "$13.30", - "netchange": "0.13", - "pctchange": "0.987%", - "volume": "22178", + "lastsale": "$13.44", + "netchange": "0.14", + "pctchange": "1.053%", + "volume": "18000", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -24796,10 +24810,10 @@ { "symbol": "NMT", "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock", - "lastsale": "$11.745", - "netchange": "0.12", - "pctchange": "1.032%", - "volume": "9384", + "lastsale": "$11.66", + "netchange": "-0.085", + "pctchange": "-0.724%", + "volume": "15682", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24810,10 +24824,10 @@ { "symbol": "NMZ", "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share", - "lastsale": "$11.15", - "netchange": "0.10", - "pctchange": "0.905%", - "volume": "350977", + "lastsale": "$11.04", + "netchange": "-0.11", + "pctchange": "-0.987%", + "volume": "386614", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -24824,11 +24838,11 @@ { "symbol": "NNI", "name": "Nelnet Inc. Common Stock", - "lastsale": "$112.70", - "netchange": "-1.69", - "pctchange": "-1.477%", - "volume": "47879", - "marketCap": "4085377479.00", + "lastsale": "$114.51", + "netchange": "1.81", + "pctchange": "1.606%", + "volume": "38439", + "marketCap": "4150990019.00", "country": "United States", "ipoyear": "2003", "industry": "Finance: Consumer Services", @@ -24838,11 +24852,11 @@ { "symbol": "NNN", "name": "NNN REIT Inc. Common Stock", - "lastsale": "$43.44", - "netchange": "-2.54", - "pctchange": "-5.524%", - "volume": "2775671", - "marketCap": "7978200826.00", + "lastsale": "$43.40", + "netchange": "-0.04", + "pctchange": "-0.092%", + "volume": "1533576", + "marketCap": "7970854416.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24852,10 +24866,10 @@ { "symbol": "NNY", "name": "Nuveen New York Municipal Value Fund Common Stock", - "lastsale": "$8.42", - "netchange": "0.03", - "pctchange": "0.358%", - "volume": "20411", + "lastsale": "$8.43", + "netchange": "0.01", + "pctchange": "0.119%", + "volume": "36987", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -24866,11 +24880,11 @@ { "symbol": "NOA", "name": "North American Construction Group Ltd. Common Shares (no par)", - "lastsale": "$19.53", - "netchange": "2.35", - "pctchange": "13.679%", - "volume": "188395", - "marketCap": "543466817.00", + "lastsale": "$19.64", + "netchange": "0.11", + "pctchange": "0.563%", + "volume": "92677", + "marketCap": "546527818.00", "country": "Canada", "ipoyear": "2006", "industry": "Oilfield Services/Equipment", @@ -24880,11 +24894,11 @@ { "symbol": "NOAH", "name": "Noah Holdings Limited American Depositary Shares", - "lastsale": "$12.32", - "netchange": "-0.24", - "pctchange": "-1.911%", - "volume": "147602", - "marketCap": "808277402.00", + "lastsale": "$12.46", + "netchange": "0.14", + "pctchange": "1.136%", + "volume": "93277", + "marketCap": "817462373.00", "country": "China", "ipoyear": "2010", "industry": "Investment Managers", @@ -24894,11 +24908,11 @@ { "symbol": "NOC", "name": "Northrop Grumman Corporation Common Stock", - "lastsale": "$509.02", - "netchange": "3.68", - "pctchange": "0.728%", - "volume": "908111", - "marketCap": "74161842985.00", + "lastsale": "$506.95", + "netchange": "-2.07", + "pctchange": "-0.407%", + "volume": "497884", + "marketCap": "73860253627.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -24908,11 +24922,11 @@ { "symbol": "NOG", "name": "Northern Oil and Gas Inc. Common Stock", - "lastsale": "$36.25", - "netchange": "-0.22", - "pctchange": "-0.603%", - "volume": "1047257", - "marketCap": "3631252328.00", + "lastsale": "$35.82", + "netchange": "-0.43", + "pctchange": "-1.186%", + "volume": "729457", + "marketCap": "3588178162.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -24922,11 +24936,11 @@ { "symbol": "NOK", "name": "Nokia Corporation Sponsored American Depositary Shares", - "lastsale": "$4.71", - "netchange": "-0.07", - "pctchange": "-1.464%", - "volume": "19943073", - "marketCap": "26439569250.00", + "lastsale": "$4.73", + "netchange": "0.02", + "pctchange": "0.425%", + "volume": "11302335", + "marketCap": "26551839183.00", "country": "Finland", "ipoyear": "1994", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -24936,10 +24950,10 @@ { "symbol": "NOM", "name": "Nuveen Missouri Quality Municipal Income Fund ", - "lastsale": "$10.48", - "netchange": "0.09", - "pctchange": "0.866%", - "volume": "5810", + "lastsale": "$10.41", + "netchange": "-0.07", + "pctchange": "-0.668%", + "volume": "31811", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -24950,11 +24964,11 @@ { "symbol": "NOMD", "name": "Nomad Foods Limited Ordinary Shares", - "lastsale": "$17.55", - "netchange": "-0.01", - "pctchange": "-0.057%", - "volume": "458880", - "marketCap": "2863583202.00", + "lastsale": "$17.63", + "netchange": "0.08", + "pctchange": "0.456%", + "volume": "551271", + "marketCap": "2876636572.00", "country": "United Kingdom", "ipoyear": "2016", "industry": "Packaged Foods", @@ -24964,11 +24978,11 @@ { "symbol": "NOTE", "name": "FiscalNote Holdings Inc. Class A common stock", - "lastsale": "$0.91", - "netchange": "-0.07", - "pctchange": "-7.143%", - "volume": "1428038", - "marketCap": "126922487.00", + "lastsale": "$0.89", + "netchange": "-0.02", + "pctchange": "-2.198%", + "volume": "385393", + "marketCap": "124132981.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -24978,11 +24992,11 @@ { "symbol": "NOV", "name": "NOV Inc. Common Stock", - "lastsale": "$15.51", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3114005", - "marketCap": "6034695322.00", + "lastsale": "$15.17", + "netchange": "-0.34", + "pctchange": "-2.192%", + "volume": "3359957", + "marketCap": "5902406707.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -24992,11 +25006,11 @@ { "symbol": "NOVA", "name": "Sunnova Energy International Inc. Common Stock", - "lastsale": "$6.07", - "netchange": "0.69", - "pctchange": "12.825%", - "volume": "19844071", - "marketCap": "757927236.00", + "lastsale": "$5.73", + "netchange": "-0.34", + "pctchange": "-5.601%", + "volume": "8257743", + "marketCap": "715473321.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -25006,11 +25020,11 @@ { "symbol": "NOW", "name": "ServiceNow Inc. Common Stock", - "lastsale": "$932.99", - "netchange": "-17.01", - "pctchange": "-1.791%", - "volume": "1330386", - "marketCap": "192195940000.00", + "lastsale": "$943.41", + "netchange": "10.42", + "pctchange": "1.117%", + "volume": "985339", + "marketCap": "194342460000.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -25020,10 +25034,10 @@ { "symbol": "NPCT", "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest", - "lastsale": "$11.27", - "netchange": "0.09", - "pctchange": "0.805%", - "volume": "114902", + "lastsale": "$11.33", + "netchange": "0.06", + "pctchange": "0.532%", + "volume": "70596", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -25034,10 +25048,10 @@ { "symbol": "NPFD", "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares", - "lastsale": "$18.78", - "netchange": "0.07", - "pctchange": "0.374%", - "volume": "84007", + "lastsale": "$18.88", + "netchange": "0.10", + "pctchange": "0.532%", + "volume": "99097", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -25048,11 +25062,11 @@ { "symbol": "NPK", "name": "National Presto Industries Inc. Common Stock", - "lastsale": "$71.93", - "netchange": "-2.57", - "pctchange": "-3.45%", - "volume": "31115", - "marketCap": "510728463.00", + "lastsale": "$72.64", + "netchange": "0.71", + "pctchange": "0.987%", + "volume": "40569", + "marketCap": "515769715.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -25062,11 +25076,11 @@ { "symbol": "NPO", "name": "Enpro Inc. Common Stock", - "lastsale": "$145.61", - "netchange": "-2.38", - "pctchange": "-1.608%", - "volume": "82344", - "marketCap": "3054100585.00", + "lastsale": "$147.32", + "netchange": "1.71", + "pctchange": "1.174%", + "volume": "92641", + "marketCap": "3089967023.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25076,10 +25090,10 @@ { "symbol": "NPV", "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock", - "lastsale": "$12.90", - "netchange": "0.15", - "pctchange": "1.176%", - "volume": "49177", + "lastsale": "$12.88", + "netchange": "-0.02", + "pctchange": "-0.155%", + "volume": "29894", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -25090,11 +25104,11 @@ { "symbol": "NPWR", "name": "NET Power Inc. Class A Common Stock", - "lastsale": "$9.02", - "netchange": "-0.54", - "pctchange": "-5.649%", - "volume": "337978", - "marketCap": "1942654637.00", + "lastsale": "$8.51", + "netchange": "-0.51", + "pctchange": "-5.654%", + "volume": "430279", + "marketCap": "1832814963.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25104,10 +25118,10 @@ { "symbol": "NQP", "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock", - "lastsale": "$11.95", - "netchange": "0.07", - "pctchange": "0.589%", - "volume": "86655", + "lastsale": "$11.80", + "netchange": "-0.15", + "pctchange": "-1.255%", + "volume": "155269", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -25118,11 +25132,11 @@ { "symbol": "NR", "name": "Newpark Resources Inc. Common Stock", - "lastsale": "$6.66", - "netchange": "-0.07", - "pctchange": "-1.04%", - "volume": "324997", - "marketCap": "575860270.00", + "lastsale": "$6.52", + "netchange": "-0.14", + "pctchange": "-2.102%", + "volume": "472762", + "marketCap": "563755099.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25132,11 +25146,11 @@ { "symbol": "NRDY", "name": "Nerdy Inc. Class A Common Stock", - "lastsale": "$0.904", - "netchange": "-0.026", - "pctchange": "-2.796%", - "volume": "1408895", - "marketCap": "160953860.00", + "lastsale": "$0.839", + "netchange": "-0.065", + "pctchange": "-7.19%", + "volume": "1566901", + "marketCap": "149380850.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -25146,11 +25160,11 @@ { "symbol": "NREF", "name": "NexPoint Real Estate Finance Inc. Common Stock", - "lastsale": "$15.13", - "netchange": "0.92", - "pctchange": "6.474%", - "volume": "60058", - "marketCap": "264186882.00", + "lastsale": "$14.93", + "netchange": "-0.20", + "pctchange": "-1.322%", + "volume": "42292", + "marketCap": "260694656.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25160,10 +25174,10 @@ { "symbol": "NREF^A", "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.8051", - "netchange": "-0.3749", - "pctchange": "-1.55%", - "volume": "1361", + "lastsale": "$24.02", + "netchange": "0.2149", + "pctchange": "0.903%", + "volume": "1372", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25174,11 +25188,11 @@ { "symbol": "NRG", "name": "NRG Energy Inc. Common Stock", - "lastsale": "$90.40", - "netchange": "1.95", - "pctchange": "2.205%", - "volume": "2186376", - "marketCap": "18656736813.00", + "lastsale": "$86.72", + "netchange": "-3.68", + "pctchange": "-4.071%", + "volume": "2681706", + "marketCap": "17897259031.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -25188,11 +25202,11 @@ { "symbol": "NRGV", "name": "Energy Vault Holdings Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "0.01", - "pctchange": "0.538%", - "volume": "1221205", - "marketCap": "281405540.00", + "lastsale": "$2.04", + "netchange": "0.17", + "pctchange": "9.091%", + "volume": "1741836", + "marketCap": "306987862.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25202,10 +25216,10 @@ { "symbol": "NRK", "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ", - "lastsale": "$10.87", - "netchange": "0.11", - "pctchange": "1.022%", - "volume": "131283", + "lastsale": "$10.83", + "netchange": "-0.04", + "pctchange": "-0.368%", + "volume": "201916", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25216,11 +25230,11 @@ { "symbol": "NRP", "name": "Natural Resource Partners LP Limited Partnership", - "lastsale": "$94.79", - "netchange": "-0.71", - "pctchange": "-0.743%", - "volume": "18668", - "marketCap": "1236926369.00", + "lastsale": "$94.00", + "netchange": "-0.79", + "pctchange": "-0.833%", + "volume": "28878", + "marketCap": "1226617562.00", "country": "United States", "ipoyear": "2002", "industry": "Coal Mining", @@ -25230,11 +25244,11 @@ { "symbol": "NRT", "name": "North European Oil Royality Trust Common Stock", - "lastsale": "$5.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "42836", - "marketCap": "47147727.00", + "lastsale": "$4.30", + "netchange": "-0.83", + "pctchange": "-16.179%", + "volume": "272195", + "marketCap": "39519537.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -25244,10 +25258,10 @@ { "symbol": "NRUC", "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)", - "lastsale": "$24.81", - "netchange": "-0.155", - "pctchange": "-0.621%", - "volume": "30511", + "lastsale": "$24.38", + "netchange": "-0.43", + "pctchange": "-1.733%", + "volume": "9345", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -25258,11 +25272,11 @@ { "symbol": "NSA", "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest", - "lastsale": "$42.15", - "netchange": "-0.32", - "pctchange": "-0.753%", - "volume": "822246", - "marketCap": "3202055794.00", + "lastsale": "$41.62", + "netchange": "-0.53", + "pctchange": "-1.257%", + "volume": "672234", + "marketCap": "3161792697.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25272,10 +25286,10 @@ { "symbol": "NSA^A", "name": "National Storage Affiliates Trust 6.000% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest (Liquidation Preference $25.00 per share)", - "lastsale": "$23.08", - "netchange": "-0.42", - "pctchange": "-1.787%", - "volume": "97139", + "lastsale": "$23.25", + "netchange": "0.17", + "pctchange": "0.737%", + "volume": "13110", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25287,9 +25301,9 @@ "symbol": "NSA^B", "name": "National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest", "lastsale": "$22.52", - "netchange": "0.06", - "pctchange": "0.267%", - "volume": "469", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "22", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25300,11 +25314,11 @@ { "symbol": "NSC", "name": "Norfolk Southern Corporation Common Stock", - "lastsale": "$250.43", - "netchange": "-2.31", - "pctchange": "-0.914%", - "volume": "1310039", - "marketCap": "56657198555.00", + "lastsale": "$250.09", + "netchange": "-0.34", + "pctchange": "-0.136%", + "volume": "749777", + "marketCap": "56580277070.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -25314,11 +25328,11 @@ { "symbol": "NSP", "name": "Insperity Inc. Common Stock", - "lastsale": "$78.77", - "netchange": "-2.34", - "pctchange": "-2.885%", - "volume": "527117", - "marketCap": "2956904809.00", + "lastsale": "$75.18", + "netchange": "-3.59", + "pctchange": "-4.558%", + "volume": "616180", + "marketCap": "2822141724.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -25328,11 +25342,11 @@ { "symbol": "NTB", "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares", - "lastsale": "$36.57", - "netchange": "-0.65", - "pctchange": "-1.746%", - "volume": "178107", - "marketCap": "1738137176.00", + "lastsale": "$36.75", + "netchange": "0.18", + "pctchange": "0.492%", + "volume": "108833", + "marketCap": "1746692404.00", "country": "Bermuda", "ipoyear": "2016", "industry": "Commercial Banks", @@ -25342,10 +25356,10 @@ { "symbol": "NTG", "name": "Tortoise Midstream Energy Fund Inc. Common Stock", - "lastsale": "$50.39", - "netchange": "0.34", - "pctchange": "0.679%", - "volume": "12073", + "lastsale": "$49.99", + "netchange": "-0.40", + "pctchange": "-0.794%", + "volume": "6555", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -25356,13 +25370,13 @@ { "symbol": "NTR", "name": "Nutrien Ltd. Common Shares", - "lastsale": "$47.68", - "netchange": "-0.28", - "pctchange": "-0.584%", - "volume": "1801071", - "marketCap": "23590021198.00", + "lastsale": "$48.36", + "netchange": "0.68", + "pctchange": "1.426%", + "volume": "1610010", + "marketCap": "23926456064.00", "country": "Canada", - "ipoyear": "2018", + "ipoyear": "2004", "industry": "Agricultural Chemicals", "sector": "Industrials", "url": "/market-activity/stocks/ntr" @@ -25370,11 +25384,11 @@ { "symbol": "NTST", "name": "NetSTREIT Corp. Common Stock", - "lastsale": "$15.50", - "netchange": "-0.24", - "pctchange": "-1.525%", - "volume": "922034", - "marketCap": "1199354025.00", + "lastsale": "$15.28", + "netchange": "-0.22", + "pctchange": "-1.419%", + "volume": "688422", + "marketCap": "1182330935.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25384,11 +25398,11 @@ { "symbol": "NTZ", "name": "Natuzzi S.p.A.", - "lastsale": "$4.099", - "netchange": "-0.201", - "pctchange": "-4.674%", - "volume": "12391", - "marketCap": "45148882.00", + "lastsale": "$4.12", + "netchange": "0.021", + "pctchange": "0.512%", + "volume": "4343", + "marketCap": "45380189.00", "country": "Italy", "ipoyear": "1993", "industry": "Home Furnishings", @@ -25398,11 +25412,11 @@ { "symbol": "NU", "name": "Nu Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$15.09", - "netchange": "-0.64", - "pctchange": "-4.069%", - "volume": "30516037", - "marketCap": "71917991654.00", + "lastsale": "$14.34", + "netchange": "-0.75", + "pctchange": "-4.97%", + "volume": "34402402", + "marketCap": "68343538788.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -25412,11 +25426,11 @@ { "symbol": "NUE", "name": "Nucor Corporation Common Stock", - "lastsale": "$141.84", - "netchange": "-0.86", - "pctchange": "-0.603%", - "volume": "2299317", - "marketCap": "33664023055.00", + "lastsale": "$143.56", + "netchange": "1.72", + "pctchange": "1.213%", + "volume": "1105993", + "marketCap": "34072244428.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -25426,11 +25440,11 @@ { "symbol": "NUS", "name": "Nu Skin Enterprises Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "-0.06", - "pctchange": "-0.96%", - "volume": "895925", - "marketCap": "307653152.00", + "lastsale": "$6.34", + "netchange": "0.15", + "pctchange": "2.423%", + "volume": "821575", + "marketCap": "315108398.00", "country": "United States", "ipoyear": "1996", "industry": "Other Pharmaceuticals", @@ -25443,7 +25457,7 @@ "lastsale": "$8.91", "netchange": "0.00", "pctchange": "0.00%", - "volume": "595897", + "volume": "529060", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -25454,11 +25468,11 @@ { "symbol": "NUVB", "name": "Nuvation Bio Inc. Class A Common Stock", - "lastsale": "$2.21", - "netchange": "-0.13", - "pctchange": "-5.556%", - "volume": "1982655", - "marketCap": "550831735.00", + "lastsale": "$2.30", + "netchange": "0.09", + "pctchange": "4.072%", + "volume": "2157238", + "marketCap": "573263797.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25468,10 +25482,10 @@ { "symbol": "NUW", "name": "Nuveen AMT-Free Municipal Value Fund", - "lastsale": "$13.89", - "netchange": "0.09", - "pctchange": "0.652%", - "volume": "76939", + "lastsale": "$13.77", + "netchange": "-0.12", + "pctchange": "-0.864%", + "volume": "74409", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -25482,10 +25496,10 @@ { "symbol": "NVG", "name": "Nuveen AMT-Free Municipal Credit Income Fund ", - "lastsale": "$12.79", - "netchange": "0.15", - "pctchange": "1.187%", - "volume": "767621", + "lastsale": "$12.54", + "netchange": "-0.25", + "pctchange": "-1.955%", + "volume": "1748185", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25496,11 +25510,11 @@ { "symbol": "NVGS", "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)", - "lastsale": "$15.41", - "netchange": "0.27", - "pctchange": "1.783%", - "volume": "167531", - "marketCap": "1128144310.00", + "lastsale": "$15.40", + "netchange": "-0.01", + "pctchange": "-0.065%", + "volume": "109898", + "marketCap": "1127412224.00", "country": "Isle of Man", "ipoyear": "2013", "industry": "Marine Transportation", @@ -25510,11 +25524,11 @@ { "symbol": "NVO", "name": "Novo Nordisk A/S Common Stock", - "lastsale": "$111.95", - "netchange": "-1.29", - "pctchange": "-1.139%", - "volume": "8452327", - "marketCap": "499546569351.00", + "lastsale": "$111.94", + "netchange": "-0.01", + "pctchange": "-0.009%", + "volume": "4553583", + "marketCap": "499501947058.00", "country": "Denmark", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25524,11 +25538,11 @@ { "symbol": "NVR", "name": "NVR Inc. Common Stock", - "lastsale": "$9152.809999999999", - "netchange": "69.67", - "pctchange": "0.767%", - "volume": "16766", - "marketCap": "28168623986.00", + "lastsale": "$9139.389999999999", + "netchange": "-13.42", + "pctchange": "-0.147%", + "volume": "24096", + "marketCap": "28127322688.00", "country": "United States", "ipoyear": "1998", "industry": "Homebuilding", @@ -25538,11 +25552,11 @@ { "symbol": "NVRI", "name": "Enviri Corporation Common Stock", - "lastsale": "$7.66", - "netchange": "-2.38", - "pctchange": "-23.705%", - "volume": "1168917", - "marketCap": "613655630.00", + "lastsale": "$7.27", + "netchange": "-0.39", + "pctchange": "-5.091%", + "volume": "1245038", + "marketCap": "582412066.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -25552,11 +25566,11 @@ { "symbol": "NVRO", "name": "Nevro Corp. Common Stock", - "lastsale": "$5.51", - "netchange": "0.11", - "pctchange": "2.037%", - "volume": "328012", - "marketCap": "205430234.00", + "lastsale": "$5.53", + "netchange": "0.02", + "pctchange": "0.363%", + "volume": "352032", + "marketCap": "206175897.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -25566,11 +25580,11 @@ { "symbol": "NVS", "name": "Novartis AG Common Stock", - "lastsale": "$108.40", - "netchange": "-1.51", - "pctchange": "-1.374%", - "volume": "1403875", - "marketCap": "221573284082.00", + "lastsale": "$109.35", + "netchange": "0.95", + "pctchange": "0.876%", + "volume": "1111988", + "marketCap": "223515116369.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25580,11 +25594,11 @@ { "symbol": "NVST", "name": "Envista Holdings Corporation Common Stock", - "lastsale": "$20.97", - "netchange": "1.74", - "pctchange": "9.048%", - "volume": "6330566", - "marketCap": "3605697072.00", + "lastsale": "$20.94", + "netchange": "-0.03", + "pctchange": "-0.143%", + "volume": "2955564", + "marketCap": "3603707327.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -25594,11 +25608,11 @@ { "symbol": "NVT", "name": "nVent Electric plc Ordinary Shares ", - "lastsale": "$74.57", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3381823", - "marketCap": "12394661498.00", + "lastsale": "$68.28", + "netchange": "-6.29", + "pctchange": "-8.435%", + "volume": "6701082", + "marketCap": "11349168394.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -25608,11 +25622,11 @@ { "symbol": "NWG", "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)", - "lastsale": "$9.56", - "netchange": "-0.08", - "pctchange": "-0.83%", - "volume": "3698706", - "marketCap": "39698644925.00", + "lastsale": "$9.76", + "netchange": "0.20", + "pctchange": "2.092%", + "volume": "2412711", + "marketCap": "40529160509.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Commercial Banks", @@ -25622,11 +25636,11 @@ { "symbol": "NWN", "name": "Northwest Natural Holding Company Common Stock", - "lastsale": "$38.89", - "netchange": "-1.11", - "pctchange": "-2.775%", - "volume": "186771", - "marketCap": "1503886878.00", + "lastsale": "$38.51", + "netchange": "-0.38", + "pctchange": "-0.977%", + "volume": "197783", + "marketCap": "1489192175.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -25636,11 +25650,11 @@ { "symbol": "NX", "name": "Quanex Building Products Corporation Common Stock", - "lastsale": "$29.06", - "netchange": "-0.35", - "pctchange": "-1.19%", - "volume": "219356", - "marketCap": "1373145154.00", + "lastsale": "$29.02", + "netchange": "-0.04", + "pctchange": "-0.138%", + "volume": "191441", + "marketCap": "1371255071.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25650,11 +25664,11 @@ { "symbol": "NXC", "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$13.62", - "netchange": "-0.02", - "pctchange": "-0.147%", - "volume": "16100", - "marketCap": "86635226.00", + "lastsale": "$13.645", + "netchange": "0.025", + "pctchange": "0.184%", + "volume": "5610", + "marketCap": "86794249.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -25664,11 +25678,11 @@ { "symbol": "NXDT", "name": "NexPoint Diversified Real Estate Trust Common Stock", - "lastsale": "$5.35", - "netchange": "-0.14", - "pctchange": "-2.55%", - "volume": "81167", - "marketCap": "217478131.00", + "lastsale": "$5.58", + "netchange": "0.23", + "pctchange": "4.299%", + "volume": "112960", + "marketCap": "226827658.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25678,10 +25692,10 @@ { "symbol": "NXDT^A", "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)", - "lastsale": "$15.67", - "netchange": "-0.24", - "pctchange": "-1.508%", - "volume": "3071", + "lastsale": "$15.68", + "netchange": "0.01", + "pctchange": "0.064%", + "volume": "308", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25692,11 +25706,11 @@ { "symbol": "NXE", "name": "Nexgen Energy Ltd. Common Shares", - "lastsale": "$7.36", - "netchange": "-0.04", - "pctchange": "-0.541%", - "volume": "4648599", - "marketCap": "4156159594.00", + "lastsale": "$7.23", + "netchange": "-0.13", + "pctchange": "-1.766%", + "volume": "4680812", + "marketCap": "4082749166.00", "country": "Canada", "ipoyear": "2017", "industry": "Other Metals and Minerals", @@ -25706,11 +25720,11 @@ { "symbol": "NXG", "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$43.25", - "netchange": "0.05", - "pctchange": "0.116%", - "volume": "25809", - "marketCap": "112524131.00", + "lastsale": "$43.535", + "netchange": "0.285", + "pctchange": "0.659%", + "volume": "12346", + "marketCap": "113265619.00", "country": "", "ipoyear": "2012", "industry": "", @@ -25720,10 +25734,10 @@ { "symbol": "NXJ", "name": "Nuveen New Jersey Qualified Municipal Fund ", - "lastsale": "$12.39", - "netchange": "0.06", - "pctchange": "0.487%", - "volume": "142778", + "lastsale": "$12.34", + "netchange": "-0.05", + "pctchange": "-0.404%", + "volume": "119060", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -25734,11 +25748,11 @@ { "symbol": "NXN", "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$11.93", - "netchange": "-0.02", - "pctchange": "-0.167%", - "volume": "10869", - "marketCap": "46823997.00", + "lastsale": "$11.94", + "netchange": "0.01", + "pctchange": "0.084%", + "volume": "13799", + "marketCap": "46863246.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -25748,11 +25762,11 @@ { "symbol": "NXP", "name": "Nuveen Select Tax Free Income Portfolio Common Stock", - "lastsale": "$14.72", - "netchange": "-0.05", - "pctchange": "-0.339%", - "volume": "174673", - "marketCap": "688882943.00", + "lastsale": "$14.74", + "netchange": "0.02", + "pctchange": "0.136%", + "volume": "53276", + "marketCap": "689818926.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -25762,11 +25776,11 @@ { "symbol": "NXRT", "name": "NexPoint Residential Trust Inc. Common Stock", - "lastsale": "$41.65", - "netchange": "-1.04", - "pctchange": "-2.436%", - "volume": "162939", - "marketCap": "1058057316.00", + "lastsale": "$40.76", + "netchange": "-0.89", + "pctchange": "-2.137%", + "volume": "129112", + "marketCap": "1035448168.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25776,11 +25790,11 @@ { "symbol": "NYC", "name": "American Strategic Investment Co. Class A Common Stock", - "lastsale": "$8.80", - "netchange": "0.05", - "pctchange": "0.571%", - "volume": "5695", - "marketCap": "23256323.00", + "lastsale": "$9.0153", + "netchange": "0.2153", + "pctchange": "2.447%", + "volume": "10601", + "marketCap": "23825310.00", "country": "", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25790,11 +25804,11 @@ { "symbol": "NYT", "name": "New York Times Company (The) Common Stock", - "lastsale": "$55.84", - "netchange": "-0.06", - "pctchange": "-0.107%", - "volume": "921027", - "marketCap": "9170605154.00", + "lastsale": "$56.83", + "netchange": "0.99", + "pctchange": "1.773%", + "volume": "1603870", + "marketCap": "9333192889.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -25804,10 +25818,10 @@ { "symbol": "NZF", "name": "Nuveen Municipal Credit Income Fund ", - "lastsale": "$12.69", - "netchange": "0.12", - "pctchange": "0.955%", - "volume": "562969", + "lastsale": "$12.50", + "netchange": "-0.19", + "pctchange": "-1.497%", + "volume": "1818244", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -25818,11 +25832,11 @@ { "symbol": "O", "name": "Realty Income Corporation Common Stock", - "lastsale": "$59.37", - "netchange": "-1.11", - "pctchange": "-1.835%", - "volume": "9161387", - "marketCap": "51703409887.00", + "lastsale": "$58.88", + "netchange": "-0.49", + "pctchange": "-0.825%", + "volume": "4610996", + "marketCap": "51276684759.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25832,10 +25846,10 @@ { "symbol": "OAK^A", "name": "Brookfield Oaktree Holdings LLC 6.625% Series A Preferred Units", - "lastsale": "$24.42", - "netchange": "0.08", - "pctchange": "0.329%", - "volume": "8638", + "lastsale": "$23.84", + "netchange": "-0.58", + "pctchange": "-2.375%", + "volume": "3003", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25846,10 +25860,10 @@ { "symbol": "OAK^B", "name": "Brookfield Oaktree Holdings LLC 6.550% Series B Preferred Units", - "lastsale": "$23.55", - "netchange": "0.1199", - "pctchange": "0.512%", - "volume": "10407", + "lastsale": "$23.1101", + "netchange": "-0.4399", + "pctchange": "-1.868%", + "volume": "4476", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25860,11 +25874,11 @@ { "symbol": "OBDC", "name": "Blue Owl Capital Corporation Common Stock", - "lastsale": "$15.04", - "netchange": "-0.09", - "pctchange": "-0.595%", - "volume": "1500119", - "marketCap": "5868868252.00", + "lastsale": "$14.78", + "netchange": "-0.26", + "pctchange": "-1.729%", + "volume": "1932818", + "marketCap": "5767411753.00", "country": "", "ipoyear": "2019", "industry": "Diversified Financial Services", @@ -25874,11 +25888,11 @@ { "symbol": "OBDE", "name": "Blue Owl Capital Corporation III Common Stock", - "lastsale": "$14.56", - "netchange": "-0.02", - "pctchange": "-0.137%", - "volume": "103825", - "marketCap": "1796075343.00", + "lastsale": "$14.47", + "netchange": "-0.09", + "pctchange": "-0.618%", + "volume": "151687", + "marketCap": "1784973229.00", "country": "", "ipoyear": "2024", "industry": "", @@ -25889,9 +25903,9 @@ "symbol": "OBK", "name": "Origin Bancorp Inc. Common Stock", "lastsale": "$31.39", - "netchange": "-0.83", - "pctchange": "-2.576%", - "volume": "86229", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "59270", "marketCap": "977488210.00", "country": "United States", "ipoyear": "", @@ -25902,11 +25916,11 @@ { "symbol": "OC", "name": "Owens Corning Inc Common Stock New", - "lastsale": "$176.79", - "netchange": "-4.79", - "pctchange": "-2.638%", - "volume": "854801", - "marketCap": "15371600564.00", + "lastsale": "$180.34", + "netchange": "3.55", + "pctchange": "2.008%", + "volume": "604821", + "marketCap": "15680267242.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -25916,11 +25930,11 @@ { "symbol": "OCFT", "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares", - "lastsale": "$2.597", - "netchange": "0.007", - "pctchange": "0.27%", - "volume": "31794", - "marketCap": "101281325.00", + "lastsale": "$2.627", + "netchange": "0.03", + "pctchange": "1.155%", + "volume": "24073", + "marketCap": "102451306.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -25930,11 +25944,11 @@ { "symbol": "ODC", "name": "Oil-Dri Corporation Of America Common Stock", - "lastsale": "$67.85", - "netchange": "-0.31", - "pctchange": "-0.455%", - "volume": "7792", - "marketCap": "494625754.00", + "lastsale": "$67.76", + "netchange": "-0.09", + "pctchange": "-0.133%", + "volume": "11670", + "marketCap": "493969655.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -25944,11 +25958,11 @@ { "symbol": "ODV", "name": "Osisko Development Corp. Common Shares", - "lastsale": "$1.83", - "netchange": "0.02", - "pctchange": "1.105%", - "volume": "485962", - "marketCap": "181768988.00", + "lastsale": "$1.77", + "netchange": "-0.06", + "pctchange": "-3.279%", + "volume": "134599", + "marketCap": "175809349.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -25958,11 +25972,11 @@ { "symbol": "OEC", "name": "Orion S.A. Common Shares", - "lastsale": "$14.99", - "netchange": "-0.28", - "pctchange": "-1.834%", - "volume": "356330", - "marketCap": "874765749.00", + "lastsale": "$15.40", + "netchange": "0.41", + "pctchange": "2.735%", + "volume": "374670", + "marketCap": "898691963.00", "country": "Luxembourg", "ipoyear": "2014", "industry": "Major Chemicals", @@ -25972,11 +25986,11 @@ { "symbol": "OFG", "name": "OFG Bancorp Common Stock", - "lastsale": "$40.27", - "netchange": "-0.53", - "pctchange": "-1.299%", - "volume": "292556", - "marketCap": "1875032894.00", + "lastsale": "$40.81", + "netchange": "0.54", + "pctchange": "1.341%", + "volume": "380620", + "marketCap": "1900176121.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -25986,11 +26000,11 @@ { "symbol": "OGE", "name": "OGE Energy Corp Common Stock", - "lastsale": "$39.99", - "netchange": "0.30", - "pctchange": "0.756%", - "volume": "1385415", - "marketCap": "8032681847.00", + "lastsale": "$39.66", + "netchange": "-0.33", + "pctchange": "-0.825%", + "volume": "2549335", + "marketCap": "7966395651.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -26000,11 +26014,11 @@ { "symbol": "OGN", "name": "Organon & Co. Common Stock ", - "lastsale": "$18.78", - "netchange": "0.85", - "pctchange": "4.741%", - "volume": "4092801", - "marketCap": "4835351898.00", + "lastsale": "$18.07", + "netchange": "-0.71", + "pctchange": "-3.781%", + "volume": "2701695", + "marketCap": "4652545729.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26014,11 +26028,11 @@ { "symbol": "OGS", "name": "ONE Gas Inc. Common Stock", - "lastsale": "$71.27", - "netchange": "-0.93", - "pctchange": "-1.288%", - "volume": "464760", - "marketCap": "4037755596.00", + "lastsale": "$70.04", + "netchange": "-1.23", + "pctchange": "-1.726%", + "volume": "344606", + "marketCap": "3968070744.00", "country": "United States", "ipoyear": "2014", "industry": "Oil/Gas Transmission", @@ -26028,11 +26042,11 @@ { "symbol": "OHI", "name": "Omega Healthcare Investors Inc. Common Stock", - "lastsale": "$42.47", - "netchange": "-0.06", - "pctchange": "-0.141%", - "volume": "2581061", - "marketCap": "10950418083.00", + "lastsale": "$41.20", + "netchange": "-1.27", + "pctchange": "-2.99%", + "volume": "1900907", + "marketCap": "10622962680.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -26042,11 +26056,11 @@ { "symbol": "OI", "name": "O-I Glass Inc. Common Stock", - "lastsale": "$11.11", - "netchange": "-0.44", - "pctchange": "-3.81%", - "volume": "2232419", - "marketCap": "1726097284.00", + "lastsale": "$11.24", + "netchange": "0.13", + "pctchange": "1.17%", + "volume": "1546093", + "marketCap": "1738229897.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -26056,11 +26070,11 @@ { "symbol": "OIA", "name": "Invesco Municipal Income Opportunities Trust Common Stock", - "lastsale": "$6.59", - "netchange": "0.11", - "pctchange": "1.698%", - "volume": "62974", - "marketCap": "313720832.00", + "lastsale": "$6.69", + "netchange": "0.10", + "pctchange": "1.517%", + "volume": "135912", + "marketCap": "318481390.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -26070,11 +26084,11 @@ { "symbol": "OII", "name": "Oceaneering International Inc. Common Stock", - "lastsale": "$24.40", - "netchange": "-0.34", - "pctchange": "-1.374%", - "volume": "831083", - "marketCap": "2465863878.00", + "lastsale": "$24.44", + "netchange": "0.04", + "pctchange": "0.164%", + "volume": "766968", + "marketCap": "2469906278.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -26084,11 +26098,11 @@ { "symbol": "OIS", "name": "Oil States International Inc. Common Stock", - "lastsale": "$4.73", - "netchange": "0.09", - "pctchange": "1.94%", - "volume": "796223", - "marketCap": "301717131.00", + "lastsale": "$4.53", + "netchange": "-0.20", + "pctchange": "-4.228%", + "volume": "705381", + "marketCap": "285892961.00", "country": "United States", "ipoyear": "2001", "industry": "Metal Fabrications", @@ -26098,11 +26112,11 @@ { "symbol": "OKE", "name": "ONEOK Inc. Common Stock", - "lastsale": "$96.88", - "netchange": "0.72", - "pctchange": "0.749%", - "volume": "3456591", - "marketCap": "56585081757.00", + "lastsale": "$93.36", + "netchange": "-3.52", + "pctchange": "-3.633%", + "volume": "3165248", + "marketCap": "54539436072.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26112,11 +26126,11 @@ { "symbol": "OKLO", "name": "Oklo Inc. Class A common stock", - "lastsale": "$22.46", - "netchange": "-0.43", - "pctchange": "-1.879%", - "volume": "14547459", - "marketCap": "2742282224.00", + "lastsale": "$21.67", + "netchange": "-0.79", + "pctchange": "-3.517%", + "volume": "19876145", + "marketCap": "2645826171.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -26126,11 +26140,11 @@ { "symbol": "OLN", "name": "Olin Corporation Common Stock", - "lastsale": "$41.03", - "netchange": "-0.10", - "pctchange": "-0.243%", - "volume": "1701661", - "marketCap": "4783954354.00", + "lastsale": "$40.86", + "netchange": "-0.17", + "pctchange": "-0.414%", + "volume": "1336983", + "marketCap": "4764132949.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -26140,11 +26154,11 @@ { "symbol": "OLO", "name": "Olo Inc. Class A Common Stock", - "lastsale": "$5.01", - "netchange": "-0.01", - "pctchange": "-0.199%", - "volume": "1573131", - "marketCap": "812153505.00", + "lastsale": "$5.11", + "netchange": "0.10", + "pctchange": "1.996%", + "volume": "1083773", + "marketCap": "828364154.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26154,11 +26168,11 @@ { "symbol": "OLP", "name": "One Liberty Properties Inc. Common Stock", - "lastsale": "$26.70", - "netchange": "-0.28", - "pctchange": "-1.038%", - "volume": "48617", - "marketCap": "569787185.00", + "lastsale": "$26.35", + "netchange": "-0.35", + "pctchange": "-1.311%", + "volume": "49557", + "marketCap": "562318064.00", "country": "United States", "ipoyear": "1986", "industry": "Real Estate Investment Trusts", @@ -26168,11 +26182,11 @@ { "symbol": "OMC", "name": "Omnicom Group Inc. Common Stock", - "lastsale": "$101.00", - "netchange": "-1.34", - "pctchange": "-1.309%", - "volume": "1000953", - "marketCap": "19704402292.00", + "lastsale": "$101.08", + "netchange": "0.08", + "pctchange": "0.079%", + "volume": "1070837", + "marketCap": "19720009739.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -26182,11 +26196,11 @@ { "symbol": "OMF", "name": "OneMain Holdings Inc. Common Stock", - "lastsale": "$49.67", - "netchange": "-2.25", - "pctchange": "-4.334%", - "volume": "1715565", - "marketCap": "6453679624.00", + "lastsale": "$49.78", + "netchange": "0.11", + "pctchange": "0.221%", + "volume": "1037090", + "marketCap": "5941360779.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -26196,11 +26210,11 @@ { "symbol": "OMI", "name": "Owens & Minor Inc. Common Stock", - "lastsale": "$12.71", - "netchange": "-0.54", - "pctchange": "-4.075%", - "volume": "886340", - "marketCap": "979892041.00", + "lastsale": "$13.36", + "netchange": "0.65", + "pctchange": "5.114%", + "volume": "1708484", + "marketCap": "1030004537.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -26210,11 +26224,11 @@ { "symbol": "ONIT", "name": "Onity Group Inc. Common Stock", - "lastsale": "$29.72", - "netchange": "-0.43", - "pctchange": "-1.426%", - "volume": "18027", - "marketCap": "233155035.00", + "lastsale": "$29.65", + "netchange": "-0.07", + "pctchange": "-0.236%", + "volume": "33656", + "marketCap": "232605881.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -26224,11 +26238,11 @@ { "symbol": "ONL", "name": "Orion Office REIT Inc. Common Stock", - "lastsale": "$3.73", - "netchange": "-0.11", - "pctchange": "-2.865%", - "volume": "211382", - "marketCap": "208685301.00", + "lastsale": "$3.72", + "netchange": "-0.01", + "pctchange": "-0.268%", + "volume": "251627", + "marketCap": "208125823.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -26238,11 +26252,11 @@ { "symbol": "ONON", "name": "On Holding AG Class A Ordinary Shares", - "lastsale": "$47.42", - "netchange": "-1.39", - "pctchange": "-2.848%", - "volume": "2858302", - "marketCap": "29858134685.00", + "lastsale": "$46.50", + "netchange": "-0.92", + "pctchange": "-1.94%", + "volume": "3345111", + "marketCap": "29278854131.00", "country": "", "ipoyear": "2021", "industry": "Shoe Manufacturing", @@ -26252,11 +26266,11 @@ { "symbol": "ONTF", "name": "ON24 Inc. Common Stock", - "lastsale": "$6.05", - "netchange": "-0.38", - "pctchange": "-5.91%", - "volume": "68122", - "marketCap": "251252090.00", + "lastsale": "$5.90", + "netchange": "-0.15", + "pctchange": "-2.479%", + "volume": "123894", + "marketCap": "245022699.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26266,11 +26280,11 @@ { "symbol": "ONTO", "name": "Onto Innovation Inc. Common Stock", - "lastsale": "$198.33", - "netchange": "-9.08", - "pctchange": "-4.378%", - "volume": "954079", - "marketCap": "9794252760.00", + "lastsale": "$176.10", + "netchange": "-22.23", + "pctchange": "-11.209%", + "volume": "1839448", + "marketCap": "8696454954.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -26280,11 +26294,11 @@ { "symbol": "OOMA", "name": "Ooma Inc. Common Stock", - "lastsale": "$11.96", - "netchange": "-0.47", - "pctchange": "-3.781%", - "volume": "82744", - "marketCap": "320528000.00", + "lastsale": "$12.23", + "netchange": "0.27", + "pctchange": "2.258%", + "volume": "79960", + "marketCap": "327764000.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -26294,11 +26308,11 @@ { "symbol": "OPAD", "name": "Offerpad Solutions Inc. Class A Common Stock", - "lastsale": "$3.01", - "netchange": "0.01", - "pctchange": "0.333%", - "volume": "33501", - "marketCap": "82335516.00", + "lastsale": "$3.12", + "netchange": "0.11", + "pctchange": "3.654%", + "volume": "33051", + "marketCap": "85344455.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -26308,11 +26322,11 @@ { "symbol": "OPFI", "name": "OppFi Inc. Class A Common Stock", - "lastsale": "$5.12", - "netchange": "-0.12", - "pctchange": "-2.29%", - "volume": "344491", - "marketCap": "441613706.00", + "lastsale": "$5.05", + "netchange": "-0.07", + "pctchange": "-1.367%", + "volume": "245982", + "marketCap": "435576019.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -26322,10 +26336,10 @@ { "symbol": "OPP", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock", - "lastsale": "$8.69", - "netchange": "-0.04", - "pctchange": "-0.458%", - "volume": "138866", + "lastsale": "$8.74", + "netchange": "0.05", + "pctchange": "0.575%", + "volume": "87578", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -26336,10 +26350,10 @@ { "symbol": "OPP^A", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock", - "lastsale": "$19.52", - "netchange": "0.11", - "pctchange": "0.567%", - "volume": "2651", + "lastsale": "$19.14", + "netchange": "-0.38", + "pctchange": "-1.947%", + "volume": "3061", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26350,10 +26364,10 @@ { "symbol": "OPP^B", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock", - "lastsale": "$19.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4158", + "lastsale": "$19.62", + "netchange": "-0.18", + "pctchange": "-0.909%", + "volume": "844", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26364,11 +26378,11 @@ { "symbol": "OPY", "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)", - "lastsale": "$56.43", - "netchange": "-0.95", - "pctchange": "-1.656%", - "volume": "32534", - "marketCap": "583000958.00", + "lastsale": "$57.88", + "netchange": "1.45", + "pctchange": "2.57%", + "volume": "24250", + "marketCap": "597981490.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -26378,11 +26392,11 @@ { "symbol": "OR", "name": "Osisko Gold Royalties Ltd Common Shares", - "lastsale": "$20.13", - "netchange": "-0.90", - "pctchange": "-4.28%", - "volume": "1234167", - "marketCap": "3748793514.00", + "lastsale": "$20.38", + "netchange": "0.25", + "pctchange": "1.242%", + "volume": "578772", + "marketCap": "3795350811.00", "country": "Canada", "ipoyear": "2016", "industry": "Precious Metals", @@ -26392,11 +26406,11 @@ { "symbol": "ORA", "name": "Ormat Technologies Inc. Common Stock", - "lastsale": "$79.02", - "netchange": "-1.13", - "pctchange": "-1.41%", - "volume": "414582", - "marketCap": "4777007360.00", + "lastsale": "$78.71", + "netchange": "-0.31", + "pctchange": "-0.392%", + "volume": "420213", + "marketCap": "4758266886.00", "country": "United States", "ipoyear": "2004", "industry": "Electric Utilities: Central", @@ -26406,11 +26420,11 @@ { "symbol": "ORC", "name": "Orchid Island Capital Inc. Common Stock", - "lastsale": "$7.57", - "netchange": "-0.29", - "pctchange": "-3.69%", - "volume": "2315639", - "marketCap": "593598863.00", + "lastsale": "$7.52", + "netchange": "-0.05", + "pctchange": "-0.661%", + "volume": "2420421", + "marketCap": "589678130.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -26420,11 +26434,11 @@ { "symbol": "ORCL", "name": "Oracle Corporation Common Stock", - "lastsale": "$167.84", - "netchange": "-6.72", - "pctchange": "-3.85%", - "volume": "9473367", - "marketCap": "465079269120.00", + "lastsale": "$170.02", + "netchange": "2.18", + "pctchange": "1.299%", + "volume": "5660454", + "marketCap": "471119979360.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -26434,11 +26448,11 @@ { "symbol": "ORI", "name": "Old Republic International Corporation Common Stock", - "lastsale": "$34.93", - "netchange": "-0.36", - "pctchange": "-1.02%", - "volume": "1488184", - "marketCap": "9029193359.00", + "lastsale": "$34.50", + "netchange": "-0.43", + "pctchange": "-1.231%", + "volume": "775150", + "marketCap": "8918040965.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -26448,11 +26462,11 @@ { "symbol": "ORN", "name": "Orion Group Holdings Inc. Common", - "lastsale": "$6.11", - "netchange": "0.69", - "pctchange": "12.731%", - "volume": "1407059", - "marketCap": "203896535.00", + "lastsale": "$6.30", + "netchange": "0.19", + "pctchange": "3.11%", + "volume": "933975", + "marketCap": "210237017.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -26462,11 +26476,11 @@ { "symbol": "OSCR", "name": "Oscar Health Inc. Class A Common Stock", - "lastsale": "$16.80", - "netchange": "-0.24", - "pctchange": "-1.408%", - "volume": "3292789", - "marketCap": "4064075366.00", + "lastsale": "$17.65", + "netchange": "0.85", + "pctchange": "5.06%", + "volume": "3846923", + "marketCap": "4269698227.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -26476,11 +26490,11 @@ { "symbol": "OSK", "name": "Oshkosh Corporation (Holding Company)Common Stock", - "lastsale": "$102.24", - "netchange": "-4.22", - "pctchange": "-3.964%", - "volume": "770123", - "marketCap": "6654369738.00", + "lastsale": "$103.19", + "netchange": "0.95", + "pctchange": "0.929%", + "volume": "555303", + "marketCap": "6714057040.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -26490,11 +26504,11 @@ { "symbol": "OTIS", "name": "Otis Worldwide Corporation Common Stock ", - "lastsale": "$98.20", - "netchange": "-0.08", - "pctchange": "-0.081%", - "volume": "2425483", - "marketCap": "39334478119.00", + "lastsale": "$99.44", + "netchange": "1.24", + "pctchange": "1.263%", + "volume": "3059526", + "marketCap": "39831166030.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Electronics/Appliances", @@ -26504,11 +26518,11 @@ { "symbol": "OUST", "name": "Ouster Inc. Common Stock", - "lastsale": "$6.63", - "netchange": "-0.34", - "pctchange": "-4.878%", - "volume": "654591", - "marketCap": "320429836.00", + "lastsale": "$7.00", + "netchange": "0.37", + "pctchange": "5.581%", + "volume": "954598", + "marketCap": "338312044.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -26518,11 +26532,11 @@ { "symbol": "OUT", "name": "OUTFRONT Media Inc. Common Stock", - "lastsale": "$17.76", - "netchange": "-0.49", - "pctchange": "-2.685%", - "volume": "2198486", - "marketCap": "2947835205.00", + "lastsale": "$17.77", + "netchange": "0.01", + "pctchange": "0.056%", + "volume": "2337502", + "marketCap": "2949495022.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -26532,11 +26546,11 @@ { "symbol": "OVV", "name": "Ovintiv Inc. (DE)", - "lastsale": "$39.20", - "netchange": "-0.09", - "pctchange": "-0.229%", - "volume": "1661646", - "marketCap": "10352720000.00", + "lastsale": "$38.96", + "netchange": "-0.24", + "pctchange": "-0.612%", + "volume": "2066902", + "marketCap": "10289336000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26546,11 +26560,11 @@ { "symbol": "OWL", "name": "Blue Owl Capital Inc. Class A Common Stock", - "lastsale": "$22.36", - "netchange": "-0.74", - "pctchange": "-3.203%", - "volume": "11146796", - "marketCap": "32723537390.00", + "lastsale": "$21.45", + "netchange": "-0.91", + "pctchange": "-4.07%", + "volume": "9159472", + "marketCap": "31391765519.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -26560,11 +26574,11 @@ { "symbol": "OWLT", "name": "Owlet Inc. Class A Common Stock", - "lastsale": "$5.20", - "netchange": "0.18", - "pctchange": "3.586%", - "volume": "22893", - "marketCap": "60892000.00", + "lastsale": "$5.46", + "netchange": "0.26", + "pctchange": "5.00%", + "volume": "20440", + "marketCap": "63936600.00", "country": "", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -26574,11 +26588,11 @@ { "symbol": "OXM", "name": "Oxford Industries Inc. Common Stock", - "lastsale": "$72.62", - "netchange": "-1.46", - "pctchange": "-1.971%", - "volume": "192562", - "marketCap": "1139791815.00", + "lastsale": "$72.88", + "netchange": "0.26", + "pctchange": "0.358%", + "volume": "287263", + "marketCap": "1143872589.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -26588,11 +26602,11 @@ { "symbol": "OXY", "name": "Occidental Petroleum Corporation Common Stock", - "lastsale": "$50.11", - "netchange": "-0.06", - "pctchange": "-0.12%", - "volume": "10941695", - "marketCap": "45380403729.00", + "lastsale": "$49.57", + "netchange": "-0.54", + "pctchange": "-1.078%", + "volume": "13243358", + "marketCap": "44891371240.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26602,11 +26616,11 @@ { "symbol": "PAAS", "name": "Pan American Silver Corp. Common Stock", - "lastsale": "$23.41", - "netchange": "-0.93", - "pctchange": "-3.821%", - "volume": "5407579", - "marketCap": "8531540400.00", + "lastsale": "$22.99", + "netchange": "-0.42", + "pctchange": "-1.794%", + "volume": "2615089", + "marketCap": "8378475600.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -26616,11 +26630,11 @@ { "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": "$174.09", - "netchange": "1.29", - "pctchange": "0.747%", - "volume": "105588", - "marketCap": "8796375301.00", + "lastsale": "$166.34", + "netchange": "-7.75", + "pctchange": "-4.452%", + "volume": "59431", + "marketCap": "8404785270.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -26630,11 +26644,11 @@ { "symbol": "PACK", "name": "Ranpak Holdings Corp Class A Common Stock", - "lastsale": "$6.08", - "netchange": "0.15", - "pctchange": "2.53%", - "volume": "596443", - "marketCap": "505998047.00", + "lastsale": "$6.11", + "netchange": "0.03", + "pctchange": "0.493%", + "volume": "353359", + "marketCap": "508494748.00", "country": "United States", "ipoyear": "2018", "industry": "Containers/Packaging", @@ -26644,11 +26658,11 @@ { "symbol": "PACS", "name": "PACS Group Inc. Common Stock", - "lastsale": "$42.68", - "netchange": "-0.25", - "pctchange": "-0.582%", - "volume": "763556", - "marketCap": "6504420604.00", + "lastsale": "$42.94", + "netchange": "0.26", + "pctchange": "0.609%", + "volume": "1153667", + "marketCap": "6544044535.00", "country": "United States", "ipoyear": "2024", "industry": "Hospital/Nursing Management", @@ -26658,11 +26672,11 @@ { "symbol": "PAG", "name": "Penske Automotive Group Inc. Common Stock", - "lastsale": "$150.57", - "netchange": "-1.86", - "pctchange": "-1.22%", - "volume": "171277", - "marketCap": "10053700586.00", + "lastsale": "$150.51", + "netchange": "-0.06", + "pctchange": "-0.04%", + "volume": "142824", + "marketCap": "10049426422.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -26672,11 +26686,11 @@ { "symbol": "PAGS", "name": "PagSeguro Digital Ltd. Class A Common Shares", - "lastsale": "$8.04", - "netchange": "-0.19", - "pctchange": "-2.309%", - "volume": "3082899", - "marketCap": "2539586808.00", + "lastsale": "$8.06", + "netchange": "0.02", + "pctchange": "0.249%", + "volume": "4657994", + "marketCap": "2545904188.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "EDP Services", @@ -26686,10 +26700,10 @@ { "symbol": "PAI", "name": "Western Asset Investment Grade Income Fund Inc.", - "lastsale": "$12.605", - "netchange": "0.0404", - "pctchange": "0.322%", - "volume": "16003", + "lastsale": "$12.65", + "netchange": "0.045", + "pctchange": "0.357%", + "volume": "4997", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26700,11 +26714,11 @@ { "symbol": "PAM", "name": "Pampa Energia S.A.", - "lastsale": "$66.93", - "netchange": "0.19", - "pctchange": "0.285%", - "volume": "150383", - "marketCap": "3640032090.00", + "lastsale": "$66.02", + "netchange": "-0.91", + "pctchange": "-1.36%", + "volume": "189537", + "marketCap": "3590541141.00", "country": "Argentina", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -26714,11 +26728,11 @@ { "symbol": "PAR", "name": "PAR Technology Corporation Common Stock", - "lastsale": "$58.99", - "netchange": "-1.01", - "pctchange": "-1.683%", - "volume": "207302", - "marketCap": "2140389326.00", + "lastsale": "$61.43", + "netchange": "2.44", + "pctchange": "4.136%", + "volume": "470486", + "marketCap": "2228922127.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -26728,11 +26742,11 @@ { "symbol": "PARR", "name": "Par Pacific Holdings Inc. Common Stock", - "lastsale": "$15.45", - "netchange": "-0.23", - "pctchange": "-1.467%", - "volume": "874088", - "marketCap": "870311911.00", + "lastsale": "$15.61", + "netchange": "0.16", + "pctchange": "1.036%", + "volume": "949703", + "marketCap": "879324849.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26742,11 +26756,11 @@ { "symbol": "PATH", "name": "UiPath Inc. Class A Common Stock", - "lastsale": "$12.36", - "netchange": "-0.25", - "pctchange": "-1.983%", - "volume": "4402740", - "marketCap": "6797474997.00", + "lastsale": "$12.57", + "netchange": "0.21", + "pctchange": "1.699%", + "volume": "4383256", + "marketCap": "6912966077.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26756,10 +26770,10 @@ { "symbol": "PAXS", "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.73", - "netchange": "0.01", - "pctchange": "0.064%", - "volume": "169413", + "lastsale": "$15.78", + "netchange": "0.05", + "pctchange": "0.318%", + "volume": "171201", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -26770,11 +26784,11 @@ { "symbol": "PAY", "name": "Paymentus Holdings Inc. Class A Common Stock", - "lastsale": "$24.61", - "netchange": "-0.68", - "pctchange": "-2.689%", - "volume": "168259", - "marketCap": "3063372301.00", + "lastsale": "$25.11", + "netchange": "0.50", + "pctchange": "2.032%", + "volume": "175324", + "marketCap": "3125610665.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -26784,11 +26798,11 @@ { "symbol": "PAYC", "name": "Paycom Software Inc. Common Stock", - "lastsale": "$209.03", - "netchange": "36.78", - "pctchange": "21.353%", - "volume": "2559511", - "marketCap": "12005103351.00", + "lastsale": "$210.65", + "netchange": "1.62", + "pctchange": "0.775%", + "volume": "1117248", + "marketCap": "12098143907.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -26798,11 +26812,11 @@ { "symbol": "PB", "name": "Prosperity Bancshares Inc. Common Stock", - "lastsale": "$73.20", - "netchange": "-1.01", - "pctchange": "-1.361%", - "volume": "626354", - "marketCap": "6973117351.00", + "lastsale": "$73.07", + "netchange": "-0.13", + "pctchange": "-0.178%", + "volume": "447924", + "marketCap": "6960733400.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26812,11 +26826,11 @@ { "symbol": "PBA", "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)", - "lastsale": "$41.79", - "netchange": "-0.12", - "pctchange": "-0.286%", - "volume": "788116", - "marketCap": "24247143060.00", + "lastsale": "$41.60", + "netchange": "-0.19", + "pctchange": "-0.455%", + "volume": "665548", + "marketCap": "24136902400.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26826,11 +26840,11 @@ { "symbol": "PBF", "name": "PBF Energy Inc. Class A Common Stock", - "lastsale": "$28.52", - "netchange": "-0.31", - "pctchange": "-1.075%", - "volume": "4229146", - "marketCap": "3341104367.00", + "lastsale": "$28.08", + "netchange": "-0.44", + "pctchange": "-1.543%", + "volume": "2739939", + "marketCap": "3289558578.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -26840,11 +26854,11 @@ { "symbol": "PBH", "name": "Prestige Consumer Healthcare Inc. Common Stock", - "lastsale": "$73.75", - "netchange": "0.19", - "pctchange": "0.258%", - "volume": "237283", - "marketCap": "3654856111.00", + "lastsale": "$74.05", + "netchange": "0.30", + "pctchange": "0.407%", + "volume": "260044", + "marketCap": "3669723323.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26854,11 +26868,11 @@ { "symbol": "PBI", "name": "Pitney Bowes Inc. Common Stock", - "lastsale": "$7.21", - "netchange": "-0.16", - "pctchange": "-2.171%", - "volume": "1904508", - "marketCap": "1294266033.00", + "lastsale": "$7.20", + "netchange": "-0.01", + "pctchange": "-0.139%", + "volume": "1430852", + "marketCap": "1292470934.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -26868,10 +26882,10 @@ { "symbol": "PBI^B", "name": "Pitney Bowes Inc 6.70% Notes Due 2043", - "lastsale": "$20.90", - "netchange": "-0.60", - "pctchange": "-2.791%", - "volume": "53579", + "lastsale": "$20.80", + "netchange": "-0.10", + "pctchange": "-0.478%", + "volume": "20539", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26882,11 +26896,11 @@ { "symbol": "PBR", "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock", - "lastsale": "$13.45", - "netchange": "-0.02", - "pctchange": "-0.148%", - "volume": "12875031", - "marketCap": "87022423087.00", + "lastsale": "$13.11", + "netchange": "-0.34", + "pctchange": "-2.528%", + "volume": "18123247", + "marketCap": "84822599752.00", "country": "Brazil", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26896,11 +26910,11 @@ { "symbol": "PBT", "name": "Permian Basin Royalty Trust Common Stock", - "lastsale": "$10.77", - "netchange": "-0.69", - "pctchange": "-6.021%", - "volume": "216317", - "marketCap": "501976733.00", + "lastsale": "$10.74", + "netchange": "-0.03", + "pctchange": "-0.279%", + "volume": "87297", + "marketCap": "500578469.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26910,10 +26924,10 @@ { "symbol": "PCF", "name": "High Income Securities Fund Common Stock", - "lastsale": "$6.70", - "netchange": "0.01", - "pctchange": "0.149%", - "volume": "126731", + "lastsale": "$6.69", + "netchange": "-0.01", + "pctchange": "-0.149%", + "volume": "118105", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26924,11 +26938,11 @@ { "symbol": "PCG", "name": "Pacific Gas & Electric Co. Common Stock", - "lastsale": "$20.22", - "netchange": "0.03", - "pctchange": "0.149%", - "volume": "11325600", - "marketCap": "58225098723.00", + "lastsale": "$20.04", + "netchange": "-0.18", + "pctchange": "-0.89%", + "volume": "10117524", + "marketCap": "57706774402.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -26938,10 +26952,10 @@ { "symbol": "PCK", "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$5.98", - "netchange": "0.02", - "pctchange": "0.336%", - "volume": "51607", + "lastsale": "$5.95", + "netchange": "-0.03", + "pctchange": "-0.502%", + "volume": "66226", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -26952,10 +26966,10 @@ { "symbol": "PCM", "name": "PCM Fund Inc. Common Stock", - "lastsale": "$8.06", - "netchange": "-0.005", - "pctchange": "-0.062%", - "volume": "30420", + "lastsale": "$8.065", + "netchange": "0.005", + "pctchange": "0.062%", + "volume": "35081", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -26966,10 +26980,10 @@ { "symbol": "PCN", "name": "Pimco Corporate & Income Strategy Fund Common Stock", - "lastsale": "$13.78", - "netchange": "0.01", - "pctchange": "0.073%", - "volume": "144735", + "lastsale": "$13.82", + "netchange": "0.04", + "pctchange": "0.29%", + "volume": "214050", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -26980,11 +26994,11 @@ { "symbol": "PCOR", "name": "Procore Technologies Inc. Common Stock", - "lastsale": "$65.65", - "netchange": "3.00", - "pctchange": "4.789%", - "volume": "4395766", - "marketCap": "9695523467.00", + "lastsale": "$66.63", + "netchange": "0.98", + "pctchange": "1.493%", + "volume": "2387014", + "marketCap": "9840254815.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26994,10 +27008,10 @@ { "symbol": "PCQ", "name": "PIMCO California Municipal Income Fund Common Stock", - "lastsale": "$9.90", - "netchange": "0.0401", - "pctchange": "0.407%", - "volume": "10198", + "lastsale": "$9.88", + "netchange": "-0.02", + "pctchange": "-0.202%", + "volume": "37273", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27008,11 +27022,11 @@ { "symbol": "PD", "name": "PagerDuty Inc. Common Stock", - "lastsale": "$18.06", - "netchange": "-0.37", - "pctchange": "-2.008%", - "volume": "503910", - "marketCap": "1680629864.00", + "lastsale": "$18.47", + "netchange": "0.41", + "pctchange": "2.27%", + "volume": "486315", + "marketCap": "1718783698.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -27022,10 +27036,10 @@ { "symbol": "PDCC", "name": "Pearl Diver Credit Company Inc. Common Stock", - "lastsale": "$19.90", - "netchange": "0.09", - "pctchange": "0.454%", - "volume": "450", + "lastsale": "$19.81", + "netchange": "-0.09", + "pctchange": "-0.452%", + "volume": "300", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -27036,11 +27050,11 @@ { "symbol": "PDI", "name": "PIMCO Dynamic Income Fund Common Stock", - "lastsale": "$19.51", - "netchange": "-0.02", - "pctchange": "-0.102%", - "volume": "1355405", - "marketCap": "4742685900.00", + "lastsale": "$19.64", + "netchange": "0.13", + "pctchange": "0.666%", + "volume": "2049297", + "marketCap": "4774287600.00", "country": "United States", "ipoyear": "2012", "industry": "Trusts Except Educational Religious and Charitable", @@ -27050,11 +27064,11 @@ { "symbol": "PDM", "name": "Piedmont Office Realty Trust Inc. Class A Common Stock", - "lastsale": "$9.94", - "netchange": "-0.15", - "pctchange": "-1.487%", - "volume": "1108226", - "marketCap": "1232559483.00", + "lastsale": "$9.88", + "netchange": "-0.06", + "pctchange": "-0.604%", + "volume": "965837", + "marketCap": "1225119486.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -27064,11 +27078,11 @@ { "symbol": "PDO", "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$13.51", - "netchange": "-0.12", - "pctchange": "-0.88%", - "volume": "688012", - "marketCap": "1490398220.00", + "lastsale": "$13.55", + "netchange": "0.04", + "pctchange": "0.296%", + "volume": "731421", + "marketCap": "1494810946.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -27078,11 +27092,11 @@ { "symbol": "PDS", "name": "Precision Drilling Corporation Common Stock", - "lastsale": "$60.05", - "netchange": "-1.12", - "pctchange": "-1.831%", - "volume": "131091", - "marketCap": "854964457.00", + "lastsale": "$59.25", + "netchange": "-0.80", + "pctchange": "-1.332%", + "volume": "102221", + "marketCap": "843574423.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27092,10 +27106,10 @@ { "symbol": "PDT", "name": "John Hancock Premium Dividend Fund", - "lastsale": "$12.83", - "netchange": "0.14", - "pctchange": "1.103%", - "volume": "123185", + "lastsale": "$12.75", + "netchange": "-0.08", + "pctchange": "-0.624%", + "volume": "81586", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27106,11 +27120,11 @@ { "symbol": "PDX", "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$23.06", - "netchange": "0.05", - "pctchange": "0.217%", - "volume": "55754", - "marketCap": "1030943420.00", + "lastsale": "$23.27", + "netchange": "0.21", + "pctchange": "0.911%", + "volume": "71337", + "marketCap": "1040331890.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -27120,11 +27134,11 @@ { "symbol": "PEB", "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest", - "lastsale": "$11.98", - "netchange": "-0.67", - "pctchange": "-5.296%", - "volume": "1644275", - "marketCap": "1443631942.00", + "lastsale": "$11.85", + "netchange": "-0.13", + "pctchange": "-1.085%", + "volume": "1133041", + "marketCap": "1427966487.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -27134,10 +27148,10 @@ { "symbol": "PEB^E", "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.59", - "netchange": "-0.13", - "pctchange": "-0.572%", - "volume": "17252", + "lastsale": "$22.40", + "netchange": "-0.19", + "pctchange": "-0.841%", + "volume": "8578", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27148,10 +27162,10 @@ { "symbol": "PEB^F", "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$23.32", - "netchange": "-0.06", - "pctchange": "-0.257%", - "volume": "7053", + "lastsale": "$23.04", + "netchange": "-0.28", + "pctchange": "-1.201%", + "volume": "5225", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27162,10 +27176,10 @@ { "symbol": "PEB^G", "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.79", - "netchange": "-0.025", - "pctchange": "-0.11%", - "volume": "2929", + "lastsale": "$22.64", + "netchange": "-0.15", + "pctchange": "-0.658%", + "volume": "6724", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27176,10 +27190,10 @@ { "symbol": "PEB^H", "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.70", - "netchange": "0.27", - "pctchange": "1.322%", - "volume": "2019", + "lastsale": "$20.68", + "netchange": "-0.02", + "pctchange": "-0.097%", + "volume": "2131", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27190,11 +27204,11 @@ { "symbol": "PEG", "name": "Public Service Enterprise Group Incorporated Common Stock", - "lastsale": "$89.41", - "netchange": "1.05", - "pctchange": "1.188%", - "volume": "2940502", - "marketCap": "44540634736.00", + "lastsale": "$87.31", + "netchange": "-2.10", + "pctchange": "-2.349%", + "volume": "2517433", + "marketCap": "43494495233.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -27204,11 +27218,11 @@ { "symbol": "PEN", "name": "Penumbra Inc. Common Stock", - "lastsale": "$228.87", - "netchange": "17.58", - "pctchange": "8.32%", - "volume": "953176", - "marketCap": "8890211632.00", + "lastsale": "$233.30", + "netchange": "4.43", + "pctchange": "1.936%", + "volume": "525994", + "marketCap": "8953867127.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -27218,10 +27232,10 @@ { "symbol": "PEO", "name": "Adams Natural Resources Fund Inc. Common Stock", - "lastsale": "$23.56", - "netchange": "0.08", - "pctchange": "0.341%", - "volume": "27463", + "lastsale": "$23.53", + "netchange": "-0.03", + "pctchange": "-0.127%", + "volume": "47788", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27232,11 +27246,11 @@ { "symbol": "PERF", "name": "Perfect Corp. Class A Ordinary Share", - "lastsale": "$1.83", - "netchange": "-0.03", - "pctchange": "-1.613%", - "volume": "16668", - "marketCap": "186383068.00", + "lastsale": "$1.87", + "netchange": "0.04", + "pctchange": "2.186%", + "volume": "87581", + "marketCap": "190457015.00", "country": "Taiwan", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -27246,10 +27260,10 @@ { "symbol": "PFD", "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated", - "lastsale": "$11.44", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "25881", + "lastsale": "$11.48", + "netchange": "0.04", + "pctchange": "0.35%", + "volume": "26715", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -27260,11 +27274,11 @@ { "symbol": "PFE", "name": "Pfizer Inc. Common Stock", - "lastsale": "$28.30", - "netchange": "-0.22", - "pctchange": "-0.771%", - "volume": "37868689", - "marketCap": "160367470311.00", + "lastsale": "$28.09", + "netchange": "-0.21", + "pctchange": "-0.742%", + "volume": "46548015", + "marketCap": "159177464348.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27274,11 +27288,11 @@ { "symbol": "PFGC", "name": "Performance Food Group Company Common Stock", - "lastsale": "$81.25", - "netchange": "-0.04", - "pctchange": "-0.049%", - "volume": "847689", - "marketCap": "12661613575.00", + "lastsale": "$80.86", + "netchange": "-0.39", + "pctchange": "-0.48%", + "volume": "868758", + "marketCap": "12600837830.00", "country": "United States", "ipoyear": "2015", "industry": "Food Distributors", @@ -27288,11 +27302,11 @@ { "symbol": "PFH", "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060", - "lastsale": "$20.21", - "netchange": "0.05", - "pctchange": "0.248%", - "volume": "24468", - "marketCap": "7214970000.00", + "lastsale": "$19.91", + "netchange": "-0.30", + "pctchange": "-1.484%", + "volume": "19476", + "marketCap": "7107870000.00", "country": "United States", "ipoyear": "2020", "industry": "Life Insurance", @@ -27305,7 +27319,7 @@ "lastsale": "$8.54", "netchange": "0.00", "pctchange": "0.00%", - "volume": "88063", + "volume": "106683", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -27316,11 +27330,11 @@ { "symbol": "PFLT", "name": "PennantPark Floating Rate Capital Ltd. Common Stock", - "lastsale": "$11.23", - "netchange": "0.08", - "pctchange": "0.717%", - "volume": "689126", - "marketCap": "824514596.00", + "lastsale": "$11.10", + "netchange": "-0.13", + "pctchange": "-1.158%", + "volume": "948299", + "marketCap": "814969903.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -27331,9 +27345,9 @@ "symbol": "PFN", "name": "PIMCO Income Strategy Fund II", "lastsale": "$7.52", - "netchange": "0.01", - "pctchange": "0.133%", - "volume": "290780", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "333606", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -27344,10 +27358,10 @@ { "symbol": "PFO", "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated", - "lastsale": "$9.17", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30489", + "lastsale": "$9.18", + "netchange": "0.01", + "pctchange": "0.109%", + "volume": "39174", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -27358,11 +27372,11 @@ { "symbol": "PFS", "name": "Provident Financial Services Inc Common Stock", - "lastsale": "$18.68", - "netchange": "-0.35", - "pctchange": "-1.839%", - "volume": "507289", - "marketCap": "2437461649.00", + "lastsale": "$18.85", + "netchange": "0.17", + "pctchange": "0.91%", + "volume": "624513", + "marketCap": "2459644116.00", "country": "United States", "ipoyear": "2003", "industry": "Savings Institutions", @@ -27372,11 +27386,11 @@ { "symbol": "PFSI", "name": "PennyMac Financial Services Inc. Common Stock", - "lastsale": "$99.68", - "netchange": "-1.02", - "pctchange": "-1.013%", - "volume": "262819", - "marketCap": "5109378301.00", + "lastsale": "$99.39", + "netchange": "-0.29", + "pctchange": "-0.291%", + "volume": "269533", + "marketCap": "5094513537.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -27386,11 +27400,11 @@ { "symbol": "PG", "name": "Procter & Gamble Company (The) Common Stock", - "lastsale": "$165.18", - "netchange": "-0.98", - "pctchange": "-0.59%", - "volume": "6053128", - "marketCap": "389005792796.00", + "lastsale": "$165.10", + "netchange": "-0.08", + "pctchange": "-0.048%", + "volume": "5314118", + "marketCap": "388817389458.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -27400,10 +27414,10 @@ { "symbol": "PGP", "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.99", - "netchange": "-0.01", - "pctchange": "-0.125%", - "volume": "17436", + "lastsale": "$8.01", + "netchange": "0.02", + "pctchange": "0.25%", + "volume": "31998", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -27414,11 +27428,11 @@ { "symbol": "PGR", "name": "Progressive Corporation (The) Common Stock", - "lastsale": "$242.83", - "netchange": "-0.17", - "pctchange": "-0.07%", - "volume": "3362538", - "marketCap": "142217436262.00", + "lastsale": "$242.72", + "netchange": "-0.11", + "pctchange": "-0.045%", + "volume": "3237912", + "marketCap": "142153012929.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27428,11 +27442,11 @@ { "symbol": "PGRE", "name": "Paramount Group Inc. Common Stock", - "lastsale": "$4.85", - "netchange": "-0.20", - "pctchange": "-3.96%", - "volume": "2673255", - "marketCap": "1054656997.00", + "lastsale": "$4.81", + "netchange": "-0.04", + "pctchange": "-0.825%", + "volume": "882358", + "marketCap": "1046264403.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -27445,7 +27459,7 @@ "lastsale": "$6.63", "netchange": "0.00", "pctchange": "0.00%", - "volume": "41483", + "volume": "37344", "marketCap": "1087005970.00", "country": "", "ipoyear": "2022", @@ -27456,10 +27470,10 @@ { "symbol": "PGZ", "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.70", - "netchange": "0.02", - "pctchange": "0.187%", - "volume": "7531", + "lastsale": "$10.61", + "netchange": "-0.09", + "pctchange": "-0.841%", + "volume": "13600", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -27470,11 +27484,11 @@ { "symbol": "PH", "name": "Parker-Hannifin Corporation Common Stock", - "lastsale": "$634.07", - "netchange": "9.78", - "pctchange": "1.567%", - "volume": "1246318", - "marketCap": "81538693887.00", + "lastsale": "$635.03", + "netchange": "0.96", + "pctchange": "0.151%", + "volume": "1040548", + "marketCap": "81662145787.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -27484,10 +27498,10 @@ { "symbol": "PHD", "name": "Pioneer Floating Rate Fund Inc.", - "lastsale": "$9.814", - "netchange": "-0.006", - "pctchange": "-0.061%", - "volume": "29865", + "lastsale": "$9.86", + "netchange": "0.046", + "pctchange": "0.469%", + "volume": "24764", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -27498,11 +27512,11 @@ { "symbol": "PHG", "name": "Koninklijke Philips N.V. NY Registry Shares", - "lastsale": "$26.20", - "netchange": "-0.12", - "pctchange": "-0.456%", - "volume": "1487019", - "marketCap": "23747762687.00", + "lastsale": "$26.49", + "netchange": "0.29", + "pctchange": "1.107%", + "volume": "1092166", + "marketCap": "24010619602.00", "country": "Netherlands", "ipoyear": "", "industry": "Medical Electronics", @@ -27512,11 +27526,11 @@ { "symbol": "PHI", "name": "PLDT Inc. Sponsored ADR", - "lastsale": "$24.02", - "netchange": "-0.65", - "pctchange": "-2.635%", - "volume": "65528", - "marketCap": "5189659716.00", + "lastsale": "$24.12", + "netchange": "0.10", + "pctchange": "0.416%", + "volume": "22493", + "marketCap": "5211265293.00", "country": "Philippines", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -27526,11 +27540,11 @@ { "symbol": "PHIN", "name": "PHINIA Inc. Common Stock", - "lastsale": "$46.58", - "netchange": "2.08", - "pctchange": "4.674%", - "volume": "984742", - "marketCap": "2034511971.00", + "lastsale": "$45.90", + "netchange": "-0.68", + "pctchange": "-1.46%", + "volume": "525547", + "marketCap": "2004811066.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -27540,10 +27554,10 @@ { "symbol": "PHK", "name": "Pimco High Income Fund", - "lastsale": "$5.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "416564", + "lastsale": "$5.03", + "netchange": "0.02", + "pctchange": "0.399%", + "volume": "653212", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -27554,11 +27568,11 @@ { "symbol": "PHM", "name": "PulteGroup Inc. Common Stock", - "lastsale": "$129.53", - "netchange": "-0.73", - "pctchange": "-0.56%", - "volume": "1857876", - "marketCap": "26564294905.00", + "lastsale": "$128.38", + "netchange": "-1.15", + "pctchange": "-0.888%", + "volume": "1809941", + "marketCap": "26328450397.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -27568,11 +27582,11 @@ { "symbol": "PHR", "name": "Phreesia Inc. Common Stock", - "lastsale": "$18.29", - "netchange": "-0.20", - "pctchange": "-1.082%", - "volume": "322377", - "marketCap": "1056673200.00", + "lastsale": "$18.47", + "netchange": "0.18", + "pctchange": "0.984%", + "volume": "241113", + "marketCap": "1067072389.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -27582,10 +27596,10 @@ { "symbol": "PHT", "name": "Pioneer High Income Fund Inc.", - "lastsale": "$7.77", - "netchange": "0.03", - "pctchange": "0.388%", - "volume": "61542", + "lastsale": "$7.78", + "netchange": "0.01", + "pctchange": "0.129%", + "volume": "65727", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27596,11 +27610,11 @@ { "symbol": "PHX", "name": "PHX Minerals Inc. Common Stock", - "lastsale": "$3.61", - "netchange": "-0.03", - "pctchange": "-0.824%", - "volume": "19439", - "marketCap": "135367701.00", + "lastsale": "$3.42", + "netchange": "-0.19", + "pctchange": "-5.263%", + "volume": "57341", + "marketCap": "128243085.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -27610,11 +27624,11 @@ { "symbol": "PII", "name": "Polaris Inc. Common Stock", - "lastsale": "$69.91", - "netchange": "-2.18", - "pctchange": "-3.024%", - "volume": "703427", - "marketCap": "3898902232.00", + "lastsale": "$70.40", + "netchange": "0.49", + "pctchange": "0.701%", + "volume": "491400", + "marketCap": "3926229683.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -27624,11 +27638,11 @@ { "symbol": "PIM", "name": "Putnam Master Intermediate Income Trust Common Stock", - "lastsale": "$3.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "35353", - "marketCap": "164831132.00", + "lastsale": "$3.30", + "netchange": "0.02", + "pctchange": "0.61%", + "volume": "57367", + "marketCap": "165836200.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -27638,11 +27652,11 @@ { "symbol": "PINE", "name": "Alpine Income Property Trust Inc. Common Stock", - "lastsale": "$17.53", - "netchange": "-0.38", - "pctchange": "-2.122%", - "volume": "49823", - "marketCap": "250205304.00", + "lastsale": "$17.66", + "netchange": "0.13", + "pctchange": "0.742%", + "volume": "71718", + "marketCap": "252060791.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -27652,11 +27666,11 @@ { "symbol": "PINS", "name": "Pinterest Inc. Class A Common Stock", - "lastsale": "$31.79", - "netchange": "-0.80", - "pctchange": "-2.455%", - "volume": "5771353", - "marketCap": "21814157552.00", + "lastsale": "$32.02", + "netchange": "0.23", + "pctchange": "0.723%", + "volume": "5597049", + "marketCap": "21971982536.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -27666,11 +27680,11 @@ { "symbol": "PIPR", "name": "Piper Sandler Companies Common Stock", - "lastsale": "$283.64", - "netchange": "-1.84", - "pctchange": "-0.645%", - "volume": "73139", - "marketCap": "5019599488.00", + "lastsale": "$283.66", + "netchange": "0.02", + "pctchange": "0.007%", + "volume": "104836", + "marketCap": "5019953429.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -27680,11 +27694,11 @@ { "symbol": "PJT", "name": "PJT Partners Inc. Class A Common Stock", - "lastsale": "$138.96", - "netchange": "1.14", - "pctchange": "0.827%", - "volume": "273532", - "marketCap": "3306449536.00", + "lastsale": "$139.60", + "netchange": "0.64", + "pctchange": "0.461%", + "volume": "133546", + "marketCap": "3321677858.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -27694,11 +27708,11 @@ { "symbol": "PK", "name": "Park Hotels & Resorts Inc. Common Stock ", - "lastsale": "$13.89", - "netchange": "-0.17", - "pctchange": "-1.209%", - "volume": "5593267", - "marketCap": "2901860686.00", + "lastsale": "$13.84", + "netchange": "-0.05", + "pctchange": "-0.36%", + "volume": "2798087", + "marketCap": "2856639927.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -27708,11 +27722,11 @@ { "symbol": "PKE", "name": "Park Aerospace Corp. Common Stock", - "lastsale": "$13.53", - "netchange": "-0.44", - "pctchange": "-3.15%", - "volume": "103641", - "marketCap": "270083046.00", + "lastsale": "$13.61", + "netchange": "0.08", + "pctchange": "0.591%", + "volume": "180510", + "marketCap": "271679989.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -27722,11 +27736,11 @@ { "symbol": "PKG", "name": "Packaging Corporation of America Common Stock", - "lastsale": "$228.94", - "netchange": "0.14", - "pctchange": "0.061%", - "volume": "654309", - "marketCap": "20561515781.00", + "lastsale": "$229.99", + "netchange": "1.05", + "pctchange": "0.459%", + "volume": "826381", + "marketCap": "20655818182.00", "country": "United States", "ipoyear": "2000", "industry": "Containers/Packaging", @@ -27736,11 +27750,11 @@ { "symbol": "PKST", "name": "Peakstone Realty Trust Common Shares", - "lastsale": "$13.12", - "netchange": "-0.12", - "pctchange": "-0.906%", - "volume": "112112", - "marketCap": "477249748.00", + "lastsale": "$13.04", + "netchange": "-0.08", + "pctchange": "-0.61%", + "volume": "138262", + "marketCap": "474424553.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -27750,11 +27764,11 @@ { "symbol": "PKX", "name": "POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock)", - "lastsale": "$60.11", - "netchange": "-0.71", - "pctchange": "-1.167%", - "volume": "243562", - "marketCap": "18243675211.00", + "lastsale": "$60.72", + "netchange": "0.61", + "pctchange": "1.015%", + "volume": "126193", + "marketCap": "18428813156.00", "country": "South Korea", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -27764,11 +27778,11 @@ { "symbol": "PL", "name": "Planet Labs PBC Class A Common Stock", - "lastsale": "$2.21", - "netchange": "-0.14", - "pctchange": "-5.957%", - "volume": "1586527", - "marketCap": "648582851.00", + "lastsale": "$2.27", + "netchange": "0.06", + "pctchange": "2.715%", + "volume": "1417038", + "marketCap": "666191435.00", "country": "United States", "ipoyear": "2021", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -27778,11 +27792,11 @@ { "symbol": "PLD", "name": "Prologis Inc. Common Stock", - "lastsale": "$112.94", - "netchange": "-2.93", - "pctchange": "-2.529%", - "volume": "5020817", - "marketCap": "104602204500.00", + "lastsale": "$113.40", + "netchange": "0.46", + "pctchange": "0.407%", + "volume": "3941736", + "marketCap": "105028245000.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27792,11 +27806,11 @@ { "symbol": "PLNT", "name": "Planet Fitness Inc. Common Stock", - "lastsale": "$78.52", - "netchange": "0.02", - "pctchange": "0.025%", - "volume": "728211", - "marketCap": "6687316452.00", + "lastsale": "$78.97", + "netchange": "0.45", + "pctchange": "0.573%", + "volume": "632732", + "marketCap": "6725641623.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -27806,11 +27820,11 @@ { "symbol": "PLOW", "name": "Douglas Dynamics Inc. Common Stock", - "lastsale": "$22.65", - "netchange": "-0.41", - "pctchange": "-1.778%", - "volume": "442906", - "marketCap": "523080165.00", + "lastsale": "$22.96", + "netchange": "0.31", + "pctchange": "1.369%", + "volume": "233752", + "marketCap": "530239319.00", "country": "United States", "ipoyear": "2010", "industry": "Construction/Ag Equipment/Trucks", @@ -27820,11 +27834,11 @@ { "symbol": "PLTR", "name": "Palantir Technologies Inc. Class A Common Stock", - "lastsale": "$41.56", - "netchange": "-2.13", - "pctchange": "-4.875%", - "volume": "50873265", - "marketCap": "93071699263.00", + "lastsale": "$41.92", + "netchange": "0.36", + "pctchange": "0.866%", + "volume": "33588298", + "marketCap": "93877902625.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -27834,11 +27848,11 @@ { "symbol": "PLYM", "name": "Plymouth Industrial REIT Inc. Common Stock", - "lastsale": "$20.32", - "netchange": "-0.25", - "pctchange": "-1.215%", - "volume": "249812", - "marketCap": "922452532.00", + "lastsale": "$20.20", + "netchange": "-0.12", + "pctchange": "-0.591%", + "volume": "280029", + "marketCap": "917004977.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -27848,11 +27862,11 @@ { "symbol": "PM", "name": "Philip Morris International Inc Common Stock", - "lastsale": "$132.70", - "netchange": "0.59", - "pctchange": "0.447%", - "volume": "5666556", - "marketCap": "206326393507.00", + "lastsale": "$130.65", + "netchange": "-2.05", + "pctchange": "-1.545%", + "volume": "5793900", + "marketCap": "203138985017.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -27862,10 +27876,10 @@ { "symbol": "PMF", "name": "PIMCO Municipal Income Fund Common Stock", - "lastsale": "$9.65", - "netchange": "0.01", - "pctchange": "0.104%", - "volume": "44957", + "lastsale": "$9.67", + "netchange": "0.02", + "pctchange": "0.207%", + "volume": "69144", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27876,10 +27890,10 @@ { "symbol": "PML", "name": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$8.80", - "netchange": "-0.11", - "pctchange": "-1.235%", - "volume": "177179", + "lastsale": "$8.83", + "netchange": "0.03", + "pctchange": "0.341%", + "volume": "131616", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -27890,11 +27904,11 @@ { "symbol": "PMM", "name": "Putnam Managed Municipal Income Trust Common Stock", - "lastsale": "$6.28", - "netchange": "0.02", - "pctchange": "0.319%", - "volume": "108633", - "marketCap": "306079721.00", + "lastsale": "$6.27", + "netchange": "-0.01", + "pctchange": "-0.159%", + "volume": "43105", + "marketCap": "305592332.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -27904,11 +27918,11 @@ { "symbol": "PMO", "name": "Putnam Municipal Opportunities Trust Common Stock", - "lastsale": "$10.49", - "netchange": "-0.02", - "pctchange": "-0.19%", - "volume": "183729", - "marketCap": "356466638.00", + "lastsale": "$10.45", + "netchange": "-0.04", + "pctchange": "-0.381%", + "volume": "85249", + "marketCap": "355107375.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -27918,11 +27932,11 @@ { "symbol": "PMT", "name": "PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest", - "lastsale": "$13.48", - "netchange": "-0.33", - "pctchange": "-2.39%", - "volume": "605668", - "marketCap": "1170885741.00", + "lastsale": "$13.39", + "netchange": "-0.09", + "pctchange": "-0.668%", + "volume": "670889", + "marketCap": "1163068254.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -27932,10 +27946,10 @@ { "symbol": "PMT^A", "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$25.30", - "netchange": "0.15", - "pctchange": "0.596%", - "volume": "2590", + "lastsale": "$25.215", + "netchange": "-0.085", + "pctchange": "-0.336%", + "volume": "4982", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27946,10 +27960,10 @@ { "symbol": "PMT^B", "name": "PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$24.95", - "netchange": "0.0771", - "pctchange": "0.31%", - "volume": "4935", + "lastsale": "$24.84", + "netchange": "-0.11", + "pctchange": "-0.441%", + "volume": "1942", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27960,10 +27974,10 @@ { "symbol": "PMT^C", "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.78", - "netchange": "0.06", - "pctchange": "0.29%", - "volume": "31171", + "lastsale": "$20.8555", + "netchange": "0.0755", + "pctchange": "0.363%", + "volume": "16540", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27974,11 +27988,11 @@ { "symbol": "PMTU", "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028", - "lastsale": "$25.70", - "netchange": "0.06", - "pctchange": "0.234%", - "volume": "1723", - "marketCap": "2232326672.00", + "lastsale": "$25.81", + "netchange": "0.11", + "pctchange": "0.428%", + "volume": "435", + "marketCap": "2241881378.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -27988,10 +28002,10 @@ { "symbol": "PMX", "name": "PIMCO Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$7.86", - "netchange": "0.03", - "pctchange": "0.383%", - "volume": "75124", + "lastsale": "$7.78", + "netchange": "-0.08", + "pctchange": "-1.018%", + "volume": "103889", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28002,11 +28016,11 @@ { "symbol": "PNC", "name": "PNC Financial Services Group Inc. (The) Common Stock", - "lastsale": "$188.27", - "netchange": "-1.95", - "pctchange": "-1.025%", - "volume": "1802259", - "marketCap": "74836621812.00", + "lastsale": "$187.15", + "netchange": "-1.12", + "pctchange": "-0.595%", + "volume": "1971478", + "marketCap": "74391425995.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28016,10 +28030,10 @@ { "symbol": "PNF", "name": "PIMCO New York Municipal Income Fund Common Stock", - "lastsale": "$8.0069", - "netchange": "0.0069", - "pctchange": "0.086%", - "volume": "11030", + "lastsale": "$8.01", + "netchange": "0.0031", + "pctchange": "0.039%", + "volume": "19927", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -28030,10 +28044,10 @@ { "symbol": "PNI", "name": "Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$7.44", - "netchange": "0.025", - "pctchange": "0.337%", - "volume": "17736", + "lastsale": "$7.38", + "netchange": "-0.06", + "pctchange": "-0.806%", + "volume": "96000", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28044,11 +28058,11 @@ { "symbol": "PNNT", "name": "PennantPark Investment Corporation Common Stock", - "lastsale": "$6.93", - "netchange": "0.03", - "pctchange": "0.435%", - "volume": "340654", - "marketCap": "452501931.00", + "lastsale": "$6.86", + "netchange": "-0.07", + "pctchange": "-1.01%", + "volume": "507259", + "marketCap": "447931205.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -28058,11 +28072,11 @@ { "symbol": "PNR", "name": "Pentair plc. Ordinary Share", - "lastsale": "$99.12", - "netchange": "-0.25", - "pctchange": "-0.252%", - "volume": "2966908", - "marketCap": "16377712381.00", + "lastsale": "$98.47", + "netchange": "-0.65", + "pctchange": "-0.656%", + "volume": "2289749", + "marketCap": "16270312128.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28072,11 +28086,11 @@ { "symbol": "PNST", "name": "Pinstripes Holdings Inc. Class A Common Stock", - "lastsale": "$0.7281", - "netchange": "-0.0021", - "pctchange": "-0.288%", - "volume": "24560", - "marketCap": "37074852.00", + "lastsale": "$0.7585", + "netchange": "0.0304", + "pctchange": "4.175%", + "volume": "35607", + "marketCap": "38622820.00", "country": "", "ipoyear": "2022", "industry": "Restaurants", @@ -28086,11 +28100,11 @@ { "symbol": "PNW", "name": "Pinnacle West Capital Corporation Common Stock", - "lastsale": "$87.81", - "netchange": "0.28", - "pctchange": "0.32%", - "volume": "1216577", - "marketCap": "9976226342.00", + "lastsale": "$85.83", + "netchange": "-1.98", + "pctchange": "-2.255%", + "volume": "1116861", + "marketCap": "9751275560.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28100,11 +28114,11 @@ { "symbol": "POR", "name": "Portland General Electric Co Common Stock", - "lastsale": "$47.40", - "netchange": "-0.07", - "pctchange": "-0.147%", - "volume": "1013993", - "marketCap": "4998594966.00", + "lastsale": "$46.10", + "netchange": "-1.30", + "pctchange": "-2.743%", + "volume": "1078084", + "marketCap": "4861502699.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28114,11 +28128,11 @@ { "symbol": "POST", "name": "Post Holdings Inc. Common Stock", - "lastsale": "$109.21", - "netchange": "-0.22", - "pctchange": "-0.201%", - "volume": "417211", - "marketCap": "6380870114.00", + "lastsale": "$109.71", + "netchange": "0.50", + "pctchange": "0.458%", + "volume": "408102", + "marketCap": "6410083877.00", "country": "United States", "ipoyear": "2012", "industry": "Packaged Foods", @@ -28128,11 +28142,11 @@ { "symbol": "PPG", "name": "PPG Industries Inc. Common Stock", - "lastsale": "$124.51", - "netchange": "-1.16", - "pctchange": "-0.923%", - "volume": "2200960", - "marketCap": "28886320000.00", + "lastsale": "$124.41", + "netchange": "-0.10", + "pctchange": "-0.08%", + "volume": "1886039", + "marketCap": "28863120000.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -28142,11 +28156,11 @@ { "symbol": "PPL", "name": "PPL Corporation Common Stock", - "lastsale": "$32.56", - "netchange": "0.32", - "pctchange": "0.993%", - "volume": "7183958", - "marketCap": "24021898778.00", + "lastsale": "$31.56", + "netchange": "-1.00", + "pctchange": "-3.071%", + "volume": "5959106", + "marketCap": "23284125474.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28156,11 +28170,11 @@ { "symbol": "PPT", "name": "Putnam Premier Income Trust Common Stock", - "lastsale": "$3.59", - "netchange": "-0.01", - "pctchange": "-0.278%", - "volume": "131355", - "marketCap": "357306464.00", + "lastsale": "$3.63", + "netchange": "0.04", + "pctchange": "1.114%", + "volume": "122934", + "marketCap": "361287595.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -28170,11 +28184,11 @@ { "symbol": "PR", "name": "Permian Resources Corporation Class A Common Stock", - "lastsale": "$13.63", - "netchange": "-0.10", - "pctchange": "-0.728%", - "volume": "6098642", - "marketCap": "10938577783.00", + "lastsale": "$13.41", + "netchange": "-0.22", + "pctchange": "-1.614%", + "volume": "7399459", + "marketCap": "10762019668.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -28184,11 +28198,11 @@ { "symbol": "PRA", "name": "ProAssurance Corporation Common Stock", - "lastsale": "$14.89", - "netchange": "-0.14", - "pctchange": "-0.931%", - "volume": "133436", - "marketCap": "761718543.00", + "lastsale": "$14.58", + "netchange": "-0.31", + "pctchange": "-2.082%", + "volume": "448941", + "marketCap": "745860064.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -28198,11 +28212,11 @@ { "symbol": "PRG", "name": "PROG Holdings Inc. Common Stock", - "lastsale": "$43.67", - "netchange": "-0.25", - "pctchange": "-0.569%", - "volume": "330279", - "marketCap": "1814200540.00", + "lastsale": "$44.03", + "netchange": "0.36", + "pctchange": "0.824%", + "volume": "306363", + "marketCap": "1829156166.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -28212,11 +28226,11 @@ { "symbol": "PRGO", "name": "Perrigo Company plc Ordinary Shares", - "lastsale": "$25.63", - "netchange": "0.20", - "pctchange": "0.786%", - "volume": "2035066", - "marketCap": "3496327163.00", + "lastsale": "$26.09", + "netchange": "0.46", + "pctchange": "1.795%", + "volume": "1522888", + "marketCap": "3559078256.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28226,11 +28240,11 @@ { "symbol": "PRH", "name": "Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062", - "lastsale": "$26.07", - "netchange": "0.01", - "pctchange": "0.038%", - "volume": "26196", - "marketCap": "9306990000.00", + "lastsale": "$26.01", + "netchange": "-0.06", + "pctchange": "-0.23%", + "volume": "7760", + "marketCap": "9285570000.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -28240,11 +28254,11 @@ { "symbol": "PRI", "name": "Primerica Inc. Common Stock", - "lastsale": "$276.81", - "netchange": "-2.33", - "pctchange": "-0.835%", - "volume": "122756", - "marketCap": "9363801624.00", + "lastsale": "$274.44", + "netchange": "-2.37", + "pctchange": "-0.856%", + "volume": "121011", + "marketCap": "9283630352.00", "country": "United States", "ipoyear": "2010", "industry": "Life Insurance", @@ -28255,9 +28269,9 @@ "symbol": "PRIF^D", "name": "Priority Income Fund Inc. 7.00% Series D Term Preferred Stock due 2029", "lastsale": "$24.69", - "netchange": "0.48", - "pctchange": "1.983%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "", "country": "", "ipoyear": "", @@ -28268,10 +28282,10 @@ { "symbol": "PRIF^F", "name": "Priority Income Fund Inc. 6.625% Series F Term Preferred Stock due 2027", - "lastsale": "$24.30", - "netchange": "-0.1782", - "pctchange": "-0.728%", - "volume": "1832", + "lastsale": "$24.3296", + "netchange": "0.0296", + "pctchange": "0.122%", + "volume": "161", "marketCap": "", "country": "", "ipoyear": "", @@ -28282,10 +28296,10 @@ { "symbol": "PRIF^G", "name": "Priority Income Fund Inc. 6.25% Series G Preferred Stock Due 2026", - "lastsale": "$24.49", - "netchange": "0.20", - "pctchange": "0.823%", - "volume": "400", + "lastsale": "$24.25", + "netchange": "-0.24", + "pctchange": "-0.98%", + "volume": "3578", "marketCap": "", "country": "", "ipoyear": "", @@ -28296,10 +28310,10 @@ { "symbol": "PRIF^H", "name": "Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026", - "lastsale": "$24.25", - "netchange": "0.01", - "pctchange": "0.041%", - "volume": "428", + "lastsale": "$24.24", + "netchange": "-0.01", + "pctchange": "-0.041%", + "volume": "100", "marketCap": "", "country": "", "ipoyear": "", @@ -28324,10 +28338,10 @@ { "symbol": "PRIF^J", "name": "Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028", - "lastsale": "$23.15", - "netchange": "0.0401", - "pctchange": "0.174%", - "volume": "392", + "lastsale": "$23.0816", + "netchange": "-0.0684", + "pctchange": "-0.295%", + "volume": "2405", "marketCap": "", "country": "", "ipoyear": "", @@ -28338,10 +28352,10 @@ { "symbol": "PRIF^K", "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock", - "lastsale": "$22.795", - "netchange": "-0.155", - "pctchange": "-0.675%", - "volume": "1714", + "lastsale": "$22.59", + "netchange": "-0.205", + "pctchange": "-0.899%", + "volume": "1634", "marketCap": "", "country": "", "ipoyear": "", @@ -28352,10 +28366,10 @@ { "symbol": "PRIF^L", "name": "Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029", - "lastsale": "$23.6701", - "netchange": "0.0301", - "pctchange": "0.127%", - "volume": "1679", + "lastsale": "$23.76", + "netchange": "0.0899", + "pctchange": "0.38%", + "volume": "422", "marketCap": "", "country": "", "ipoyear": "", @@ -28366,11 +28380,11 @@ { "symbol": "PRIM", "name": "Primoris Services Corporation Common Stock", - "lastsale": "$62.62", - "netchange": "-1.13", - "pctchange": "-1.773%", - "volume": "682775", - "marketCap": "3360986979.00", + "lastsale": "$63.59", + "netchange": "0.97", + "pctchange": "1.549%", + "volume": "585336", + "marketCap": "3413049537.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -28380,11 +28394,11 @@ { "symbol": "PRKS", "name": "United Parks & Resorts Inc. Common Stock", - "lastsale": "$52.63", - "netchange": "-0.85", - "pctchange": "-1.589%", - "volume": "598548", - "marketCap": "3049991655.00", + "lastsale": "$52.57", + "netchange": "-0.06", + "pctchange": "-0.114%", + "volume": "727079", + "marketCap": "3046514561.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -28394,11 +28408,11 @@ { "symbol": "PRLB", "name": "Proto Labs Inc. Common stock", - "lastsale": "$27.40", - "netchange": "-0.20", - "pctchange": "-0.725%", - "volume": "238277", - "marketCap": "689044678.00", + "lastsale": "$38.00", + "netchange": "10.60", + "pctchange": "38.686%", + "volume": "1562017", + "marketCap": "955609408.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -28408,11 +28422,11 @@ { "symbol": "PRM", "name": "Perimeter Solutions SA Ordinary Shares", - "lastsale": "$13.28", - "netchange": "-0.33", - "pctchange": "-2.425%", - "volume": "477552", - "marketCap": "1928537244.00", + "lastsale": "$13.48", + "netchange": "0.20", + "pctchange": "1.506%", + "volume": "570371", + "marketCap": "1957581479.00", "country": "Luxembourg", "ipoyear": "2021", "industry": "Major Chemicals", @@ -28422,11 +28436,11 @@ { "symbol": "PRMW", "name": "Primo Water Corporation Common Stock", - "lastsale": "$26.23", - "netchange": "-0.59", - "pctchange": "-2.20%", - "volume": "1566603", - "marketCap": "4205009623.00", + "lastsale": "$26.53", + "netchange": "0.30", + "pctchange": "1.144%", + "volume": "10712080", + "marketCap": "4253103519.00", "country": "Canada", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -28436,11 +28450,11 @@ { "symbol": "PRO", "name": "PROS Holdings Inc. Common Stock", - "lastsale": "$19.80", - "netchange": "-1.05", - "pctchange": "-5.036%", - "volume": "1033797", - "marketCap": "936658107.00", + "lastsale": "$20.95", + "netchange": "1.15", + "pctchange": "5.808%", + "volume": "608552", + "marketCap": "991059967.00", "country": "United States", "ipoyear": "2007", "industry": "EDP Services", @@ -28450,11 +28464,11 @@ { "symbol": "PRS", "name": "Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058", - "lastsale": "$25.08", - "netchange": "0.04", - "pctchange": "0.16%", - "volume": "30435", - "marketCap": "8953560000.00", + "lastsale": "$24.57", + "netchange": "-0.51", + "pctchange": "-2.033%", + "volume": "16486", + "marketCap": "8771490000.00", "country": "United States", "ipoyear": "2018", "industry": "Life Insurance", @@ -28464,11 +28478,11 @@ { "symbol": "PRT", "name": "PermRock Royalty Trust Trust Units", - "lastsale": "$3.85", - "netchange": "-0.05", - "pctchange": "-1.282%", - "volume": "59291", - "marketCap": "46838068.00", + "lastsale": "$3.805", + "netchange": "-0.045", + "pctchange": "-1.169%", + "volume": "37695", + "marketCap": "46290610.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -28478,11 +28492,11 @@ { "symbol": "PRU", "name": "Prudential Financial Inc. Common Stock", - "lastsale": "$122.48", - "netchange": "-4.16", - "pctchange": "-3.285%", - "volume": "2083449", - "marketCap": "43725360000.00", + "lastsale": "$121.28", + "netchange": "-1.20", + "pctchange": "-0.98%", + "volume": "1992051", + "marketCap": "43296960000.00", "country": "United States", "ipoyear": "2001", "industry": "Life Insurance", @@ -28492,11 +28506,11 @@ { "symbol": "PSA", "name": "Public Storage Common Stock", - "lastsale": "$329.06", - "netchange": "-6.77", - "pctchange": "-2.016%", - "volume": "1371317", - "marketCap": "57591562931.00", + "lastsale": "$323.66", + "netchange": "-5.40", + "pctchange": "-1.641%", + "volume": "1058431", + "marketCap": "56675665983.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -28506,10 +28520,10 @@ { "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": "$24.35", - "netchange": "0.04", - "pctchange": "0.165%", - "volume": "42599", + "lastsale": "$24.12", + "netchange": "-0.23", + "pctchange": "-0.945%", + "volume": "11697", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28520,10 +28534,10 @@ { "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": "$24.12", - "netchange": "-0.15", - "pctchange": "-0.618%", - "volume": "55491", + "lastsale": "$23.87", + "netchange": "-0.25", + "pctchange": "-1.036%", + "volume": "12660", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28534,10 +28548,10 @@ { "symbol": "PSA^H", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 5.60% Cumulative Preferred Share of Beneficial Interest Series H", - "lastsale": "$25.02", - "netchange": "-0.0928", - "pctchange": "-0.37%", - "volume": "36069", + "lastsale": "$24.88", + "netchange": "-0.14", + "pctchange": "-0.56%", + "volume": "9927", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28548,10 +28562,10 @@ { "symbol": "PSA^I", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.875% Cumulative Preferred Share of Beneficial Interest Series I par value $0.01 per share", - "lastsale": "$22.80", - "netchange": "-0.15", - "pctchange": "-0.654%", - "volume": "55276", + "lastsale": "$22.61", + "netchange": "-0.19", + "pctchange": "-0.833%", + "volume": "8584", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28562,10 +28576,10 @@ { "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": "$22.00", - "netchange": "-0.20", - "pctchange": "-0.901%", - "volume": "29508", + "lastsale": "$21.83", + "netchange": "-0.17", + "pctchange": "-0.773%", + "volume": "7264", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28576,10 +28590,10 @@ { "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": "$22.13", - "netchange": "-0.17", - "pctchange": "-0.762%", - "volume": "21396", + "lastsale": "$21.98", + "netchange": "-0.15", + "pctchange": "-0.678%", + "volume": "13309", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28590,10 +28604,10 @@ { "symbol": "PSA^L", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.625% Cumulative Preferred Share of Beneficial Interest Series L par value $0.01 per share", - "lastsale": "$21.45", - "netchange": "-0.35", - "pctchange": "-1.606%", - "volume": "53443", + "lastsale": "$21.31", + "netchange": "-0.14", + "pctchange": "-0.653%", + "volume": "18848", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28604,10 +28618,10 @@ { "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": "$19.68", - "netchange": "-0.14", - "pctchange": "-0.706%", - "volume": "10238", + "lastsale": "$19.42", + "netchange": "-0.26", + "pctchange": "-1.321%", + "volume": "17239", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28618,10 +28632,10 @@ { "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": "$18.28", - "netchange": "-0.011", - "pctchange": "-0.06%", - "volume": "10356", + "lastsale": "$17.94", + "netchange": "-0.34", + "pctchange": "-1.86%", + "volume": "7192", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28632,10 +28646,10 @@ { "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": "$18.30", - "netchange": "-0.04", - "pctchange": "-0.218%", - "volume": "17802", + "lastsale": "$18.00", + "netchange": "-0.30", + "pctchange": "-1.639%", + "volume": "5598", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28646,10 +28660,10 @@ { "symbol": "PSA^P", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.000% Cumulative Preferred Share of Bene cial Interest Series P", - "lastsale": "$18.70", - "netchange": "-0.1899", - "pctchange": "-1.005%", - "volume": "53814", + "lastsale": "$18.40", + "netchange": "-0.30", + "pctchange": "-1.604%", + "volume": "41790", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28660,10 +28674,10 @@ { "symbol": "PSA^Q", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 3.950% Cumulative Preferred Share of Beneficial Interest Series Q par value $0.01 per share", - "lastsale": "$18.64", - "netchange": "0.10", - "pctchange": "0.539%", - "volume": "4681", + "lastsale": "$18.18", + "netchange": "-0.46", + "pctchange": "-2.468%", + "volume": "5581", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28674,10 +28688,10 @@ { "symbol": "PSA^R", "name": "Public Storage Depositary Shares Each Representing 1/1000 of a 4.00% Cumulative Preferred Share of Bene cial Interest Series R", - "lastsale": "$18.86", - "netchange": "-0.29", - "pctchange": "-1.514%", - "volume": "85928", + "lastsale": "$18.63", + "netchange": "-0.23", + "pctchange": "-1.22%", + "volume": "15168", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28688,10 +28702,10 @@ { "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": "$19.65", - "netchange": "-0.10", - "pctchange": "-0.506%", - "volume": "28775", + "lastsale": "$19.24", + "netchange": "-0.41", + "pctchange": "-2.087%", + "volume": "10616", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28702,10 +28716,10 @@ { "symbol": "PSBD", "name": "Palmer Square Capital BDC Inc. Common Stock", - "lastsale": "$15.94", - "netchange": "-0.14", - "pctchange": "-0.871%", - "volume": "10141", + "lastsale": "$15.93", + "netchange": "-0.01", + "pctchange": "-0.063%", + "volume": "11974", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -28716,10 +28730,10 @@ { "symbol": "PSEC^A", "name": "Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock", - "lastsale": "$19.50", - "netchange": "0.10", - "pctchange": "0.515%", - "volume": "16511", + "lastsale": "$19.11", + "netchange": "-0.39", + "pctchange": "-2.00%", + "volume": "10198", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28733,7 +28747,7 @@ "lastsale": "$20.51", "netchange": "0.00", "pctchange": "0.00%", - "volume": "21790", + "volume": "25591", "marketCap": "1007833260.00", "country": "", "ipoyear": "2010", @@ -28744,11 +28758,11 @@ { "symbol": "PSFE", "name": "Paysafe Limited Common Shares", - "lastsale": "$21.24", - "netchange": "-0.67", - "pctchange": "-3.058%", - "volume": "175531", - "marketCap": "1310920969.00", + "lastsale": "$21.34", + "netchange": "0.10", + "pctchange": "0.471%", + "volume": "165584", + "marketCap": "1317092914.00", "country": "", "ipoyear": "2021", "industry": "Business Services", @@ -28758,11 +28772,11 @@ { "symbol": "PSN", "name": "Parsons Corporation Common Stock", - "lastsale": "$108.16", - "netchange": "-1.84", - "pctchange": "-1.673%", - "volume": "910552", - "marketCap": "11484983877.00", + "lastsale": "$108.69", + "netchange": "0.53", + "pctchange": "0.49%", + "volume": "822709", + "marketCap": "11541785557.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -28772,11 +28786,11 @@ { "symbol": "PSO", "name": "Pearson Plc Common Stock", - "lastsale": "$14.60", - "netchange": "-0.06", - "pctchange": "-0.409%", - "volume": "655894", - "marketCap": "9726547214.00", + "lastsale": "$14.88", + "netchange": "0.28", + "pctchange": "1.918%", + "volume": "728800", + "marketCap": "9913083736.00", "country": "United Kingdom", "ipoyear": "", "industry": "Books", @@ -28786,11 +28800,11 @@ { "symbol": "PSQH", "name": "PSQ Holdings Inc. Class A Common Stock", - "lastsale": "$3.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "246233", - "marketCap": "97313945.00", + "lastsale": "$2.80", + "netchange": "-0.30", + "pctchange": "-9.677%", + "volume": "255325", + "marketCap": "87896466.00", "country": "", "ipoyear": "2021", "industry": "Advertising", @@ -28800,11 +28814,11 @@ { "symbol": "PSTG", "name": "Pure Storage Inc. Class A Common Stock", - "lastsale": "$50.05", - "netchange": "-3.36", - "pctchange": "-6.291%", - "volume": "3028762", - "marketCap": "16400979295.00", + "lastsale": "$50.95", + "netchange": "0.90", + "pctchange": "1.798%", + "volume": "1916959", + "marketCap": "16695901999.00", "country": "United States", "ipoyear": "2015", "industry": "Electronic Components", @@ -28814,11 +28828,11 @@ { "symbol": "PSTL", "name": "Postal Realty Trust Inc. Class A Common Stock", - "lastsale": "$14.55", - "netchange": "-0.19", - "pctchange": "-1.289%", - "volume": "158026", - "marketCap": "335134893.00", + "lastsale": "$14.32", + "netchange": "-0.23", + "pctchange": "-1.581%", + "volume": "95204", + "marketCap": "329837228.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -28828,11 +28842,11 @@ { "symbol": "PSX", "name": "Phillips 66 Common Stock", - "lastsale": "$121.82", - "netchange": "-0.25", - "pctchange": "-0.205%", - "volume": "2699760", - "marketCap": "50310347633.00", + "lastsale": "$120.01", + "netchange": "-1.81", + "pctchange": "-1.486%", + "volume": "2064380", + "marketCap": "49562837132.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -28842,11 +28856,11 @@ { "symbol": "PTA", "name": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$20.18", - "netchange": "0.01", - "pctchange": "0.05%", - "volume": "130630", - "marketCap": "1115418362.00", + "lastsale": "$20.17", + "netchange": "-0.01", + "pctchange": "-0.05%", + "volume": "145671", + "marketCap": "1114865628.00", "country": "United States", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -28856,10 +28870,10 @@ { "symbol": "PTY", "name": "Pimco Corporate & Income Opportunity Fund", - "lastsale": "$14.53", - "netchange": "0.01", - "pctchange": "0.069%", - "volume": "355115", + "lastsale": "$14.58", + "netchange": "0.05", + "pctchange": "0.344%", + "volume": "594539", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28870,11 +28884,11 @@ { "symbol": "PUK", "name": "Prudential Public Limited Company Common Stock", - "lastsale": "$16.58", - "netchange": "-0.05", - "pctchange": "-0.301%", - "volume": "2174223", - "marketCap": "22421776409.00", + "lastsale": "$16.57", + "netchange": "-0.01", + "pctchange": "-0.06%", + "volume": "1800333", + "marketCap": "22408253021.00", "country": "United Kingdom", "ipoyear": "", "industry": "Life Insurance", @@ -28884,11 +28898,11 @@ { "symbol": "PUMP", "name": "ProPetro Holding Corp. Common Stock", - "lastsale": "$6.91", - "netchange": "-0.30", - "pctchange": "-4.161%", - "volume": "1592801", - "marketCap": "719760643.00", + "lastsale": "$6.58", + "netchange": "-0.33", + "pctchange": "-4.776%", + "volume": "2155374", + "marketCap": "685387125.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -28899,9 +28913,9 @@ "symbol": "PVH", "name": "PVH Corp. Common Stock", "lastsale": "$98.46", - "netchange": "-0.35", - "pctchange": "-0.354%", - "volume": "1015378", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "645363", "marketCap": "5495456089.00", "country": "United States", "ipoyear": "", @@ -28912,11 +28926,11 @@ { "symbol": "PVL", "name": "Permianville Royalty Trust Trust Units ", - "lastsale": "$1.55", - "netchange": "-0.025", - "pctchange": "-1.587%", - "volume": "23035", - "marketCap": "51150000.00", + "lastsale": "$1.57", + "netchange": "0.02", + "pctchange": "1.29%", + "volume": "22365", + "marketCap": "51810000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -28926,11 +28940,11 @@ { "symbol": "PWR", "name": "Quanta Services Inc. Common Stock", - "lastsale": "$301.63", - "netchange": "-10.00", - "pctchange": "-3.209%", - "volume": "1422393", - "marketCap": "44439081240.00", + "lastsale": "$303.50", + "netchange": "1.87", + "pctchange": "0.62%", + "volume": "913098", + "marketCap": "44714587927.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -28940,11 +28954,11 @@ { "symbol": "PX", "name": "P10 Inc. Class A Common Stock", - "lastsale": "$11.05", - "netchange": "-0.20", - "pctchange": "-1.778%", - "volume": "152795", - "marketCap": "1234051823.00", + "lastsale": "$10.89", + "netchange": "-0.16", + "pctchange": "-1.448%", + "volume": "244885", + "marketCap": "1216183199.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -28954,10 +28968,10 @@ { "symbol": "PYN", "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$6.01", - "netchange": "0.025", - "pctchange": "0.418%", - "volume": "7143", + "lastsale": "$6.00", + "netchange": "-0.01", + "pctchange": "-0.166%", + "volume": "10837", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28968,10 +28982,10 @@ { "symbol": "PYT", "name": "PPlus Tr GSC-2 Tr Ctf Fltg Rate", - "lastsale": "$23.05", - "netchange": "-0.30", - "pctchange": "-1.285%", - "volume": "1266", + "lastsale": "$23.15", + "netchange": "0.10", + "pctchange": "0.434%", + "volume": "1300", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -28982,10 +28996,10 @@ { "symbol": "PZC", "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$7.29", - "netchange": "0.0211", - "pctchange": "0.29%", - "volume": "35374", + "lastsale": "$7.28", + "netchange": "-0.01", + "pctchange": "-0.137%", + "volume": "29120", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28996,11 +29010,11 @@ { "symbol": "QBTS", "name": "D-Wave Quantum Inc. Common Shares", - "lastsale": "$1.06", - "netchange": "-0.07", - "pctchange": "-6.195%", - "volume": "7925299", - "marketCap": "213515055.00", + "lastsale": "$1.04", + "netchange": "-0.02", + "pctchange": "-1.887%", + "volume": "4349869", + "marketCap": "209486469.00", "country": "", "ipoyear": "2022", "industry": "EDP Services", @@ -29010,11 +29024,11 @@ { "symbol": "QD", "name": "Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$2.34", - "netchange": "-0.01", - "pctchange": "-0.426%", - "volume": "473713", - "marketCap": "443205011.00", + "lastsale": "$2.41", + "netchange": "0.07", + "pctchange": "2.991%", + "volume": "436344", + "marketCap": "456463281.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -29024,11 +29038,11 @@ { "symbol": "QGEN", "name": "Qiagen N.V. Common Shares", - "lastsale": "$42.10", - "netchange": "-0.14", - "pctchange": "-0.331%", - "volume": "925563", - "marketCap": "9607335986.00", + "lastsale": "$43.08", + "netchange": "0.98", + "pctchange": "2.328%", + "volume": "873496", + "marketCap": "9830974685.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -29038,11 +29052,11 @@ { "symbol": "QS", "name": "QuantumScape Corporation Class A Common Stock", - "lastsale": "$5.15", - "netchange": "-0.17", - "pctchange": "-3.195%", - "volume": "9711571", - "marketCap": "2639226804.00", + "lastsale": "$5.12", + "netchange": "-0.03", + "pctchange": "-0.583%", + "volume": "10344065", + "marketCap": "2623852667.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -29052,11 +29066,11 @@ { "symbol": "QSR", "name": "Restaurant Brands International Inc. Common Shares", - "lastsale": "$69.55", - "netchange": "-0.56", - "pctchange": "-0.799%", - "volume": "1068678", - "marketCap": "31339348444.00", + "lastsale": "$69.98", + "netchange": "0.43", + "pctchange": "0.618%", + "volume": "1249760", + "marketCap": "31533107176.00", "country": "Canada", "ipoyear": "2014", "industry": "Restaurants", @@ -29066,11 +29080,11 @@ { "symbol": "QTWO", "name": "Q2 Holdings Inc. Common Stock", - "lastsale": "$84.66", - "netchange": "-0.98", - "pctchange": "-1.144%", - "volume": "563489", - "marketCap": "5103573342.00", + "lastsale": "$85.09", + "netchange": "0.43", + "pctchange": "0.508%", + "volume": "535779", + "marketCap": "5129495105.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -29080,11 +29094,11 @@ { "symbol": "QUAD", "name": "Quad Graphics Inc Class A Common Stock", - "lastsale": "$6.35", - "netchange": "-0.17", - "pctchange": "-2.607%", - "volume": "420179", - "marketCap": "331222731.00", + "lastsale": "$6.36", + "netchange": "0.01", + "pctchange": "0.157%", + "volume": "310593", + "marketCap": "331476249.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -29094,10 +29108,10 @@ { "symbol": "QVCC", "name": "QVC Inc. 6.250% Senior Secured Notes due 2068", - "lastsale": "$13.10", - "netchange": "-0.33", - "pctchange": "-2.457%", - "volume": "95517", + "lastsale": "$13.1276", + "netchange": "0.0276", + "pctchange": "0.211%", + "volume": "10493", "marketCap": "13.00", "country": "United States", "ipoyear": "2019", @@ -29108,10 +29122,10 @@ { "symbol": "QVCD", "name": "QVC Inc. 6.375% Senior Secured Notes due 2067", - "lastsale": "$13.30", - "netchange": "-0.44", - "pctchange": "-3.202%", - "volume": "22978", + "lastsale": "$13.23", + "netchange": "-0.07", + "pctchange": "-0.526%", + "volume": "3846", "marketCap": "13.00", "country": "United States", "ipoyear": "2018", @@ -29122,11 +29136,11 @@ { "symbol": "R", "name": "Ryder System Inc. Common Stock", - "lastsale": "$146.28", - "netchange": "-2.58", - "pctchange": "-1.733%", - "volume": "265573", - "marketCap": "6186212358.00", + "lastsale": "$147.50", + "netchange": "1.22", + "pctchange": "0.834%", + "volume": "209777", + "marketCap": "6237806418.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -29136,10 +29150,10 @@ { "symbol": "RA", "name": "Brookfield Real Assets Income Fund Inc. Common Stock", - "lastsale": "$13.30", - "netchange": "-0.04", - "pctchange": "-0.30%", - "volume": "154827", + "lastsale": "$13.45", + "netchange": "0.15", + "pctchange": "1.128%", + "volume": "187088", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -29150,11 +29164,11 @@ { "symbol": "RACE", "name": "Ferrari N.V. Common Shares", - "lastsale": "$475.88", - "netchange": "-2.96", - "pctchange": "-0.618%", - "volume": "240678", - "marketCap": "115996207797.00", + "lastsale": "$476.76", + "netchange": "0.88", + "pctchange": "0.185%", + "volume": "298345", + "marketCap": "116210708643.00", "country": "Italy", "ipoyear": "2015", "industry": "Auto Manufacturing", @@ -29164,11 +29178,11 @@ { "symbol": "RAMP", "name": "LiveRamp Holdings Inc. Common Stock", - "lastsale": "$25.03", - "netchange": "-0.37", - "pctchange": "-1.457%", - "volume": "463142", - "marketCap": "1667289499.00", + "lastsale": "$25.07", + "netchange": "0.04", + "pctchange": "0.16%", + "volume": "408896", + "marketCap": "1669953965.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -29178,11 +29192,11 @@ { "symbol": "RBA", "name": "RB Global Inc. Common Stock", - "lastsale": "$84.74", - "netchange": "-1.47", - "pctchange": "-1.705%", - "volume": "853635", - "marketCap": "15613684384.00", + "lastsale": "$85.10", + "netchange": "0.36", + "pctchange": "0.425%", + "volume": "567025", + "marketCap": "15680015826.00", "country": "Canada", "ipoyear": "", "industry": "Business Services", @@ -29192,11 +29206,11 @@ { "symbol": "RBC", "name": "RBC Bearings Incorporated Common Stock", - "lastsale": "$280.35", - "netchange": "-6.02", - "pctchange": "-2.102%", - "volume": "126712", - "marketCap": "8194592092.00", + "lastsale": "$285.30", + "netchange": "4.95", + "pctchange": "1.766%", + "volume": "215265", + "marketCap": "8339279914.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -29206,11 +29220,11 @@ { "symbol": "RBLX", "name": "Roblox Corporation Class A Common Stock", - "lastsale": "$51.72", - "netchange": "8.58", - "pctchange": "19.889%", - "volume": "37453307", - "marketCap": "33473184000.00", + "lastsale": "$51.44", + "netchange": "-0.28", + "pctchange": "-0.541%", + "volume": "12921909", + "marketCap": "33291968000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -29220,11 +29234,11 @@ { "symbol": "RBOT", "name": "Vicarious Surgical Inc. Class A Common Stock", - "lastsale": "$7.91", - "netchange": "-0.20", - "pctchange": "-2.466%", - "volume": "11548", - "marketCap": "46647667.00", + "lastsale": "$8.08", + "netchange": "0.17", + "pctchange": "2.149%", + "volume": "4918", + "marketCap": "47650208.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Industrial Specialties", @@ -29234,11 +29248,11 @@ { "symbol": "RBRK", "name": "Rubrik Inc. Class A Common Stock", - "lastsale": "$41.26", - "netchange": "-1.34", - "pctchange": "-3.146%", - "volume": "864993", - "marketCap": "7495011486.00", + "lastsale": "$41.38", + "netchange": "0.12", + "pctchange": "0.291%", + "volume": "1110598", + "marketCap": "7516809871.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -29248,11 +29262,11 @@ { "symbol": "RC", "name": "Ready Capital Corporation Common Stock", - "lastsale": "$6.85", - "netchange": "-0.16", - "pctchange": "-2.282%", - "volume": "1803431", - "marketCap": "1152271647.00", + "lastsale": "$6.75", + "netchange": "-0.10", + "pctchange": "-1.46%", + "volume": "1489254", + "marketCap": "1135450163.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -29265,7 +29279,7 @@ "lastsale": "$18.75", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1311", + "volume": "87", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29276,10 +29290,10 @@ { "symbol": "RC^E", "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$19.30", - "netchange": "0.11", - "pctchange": "0.573%", - "volume": "4982", + "lastsale": "$19.10", + "netchange": "-0.20", + "pctchange": "-1.036%", + "volume": "2127", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29290,11 +29304,11 @@ { "symbol": "RCB", "name": "Ready Capital Corporation 6.20% Senior Notes due 2026", - "lastsale": "$24.48", - "netchange": "0.10", - "pctchange": "0.41%", - "volume": "1930", - "marketCap": "4117899259.00", + "lastsale": "$24.4799", + "netchange": "-0.0001", + "pctchange": "0.00%", + "volume": "585", + "marketCap": "4117882437.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -29304,11 +29318,11 @@ { "symbol": "RCC", "name": "Ready Capital Corporation 5.75% Senior Notes due 2026", - "lastsale": "$24.68", - "netchange": "0.31", - "pctchange": "1.272%", - "volume": "4557", - "marketCap": "4151542227.00", + "lastsale": "$24.67", + "netchange": "-0.01", + "pctchange": "-0.041%", + "volume": "462", + "marketCap": "4149860078.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -29318,10 +29332,10 @@ { "symbol": "RCFA", "name": "Perception Capital Corp. IV Class A Ordinary Shares", - "lastsale": "$11.51", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8502", + "lastsale": "$11.52", + "netchange": "0.01", + "pctchange": "0.087%", + "volume": "546", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -29332,11 +29346,11 @@ { "symbol": "RCI", "name": "Rogers Communication Inc. Common Stock", - "lastsale": "$36.32", - "netchange": "-0.52", - "pctchange": "-1.412%", - "volume": "763209", - "marketCap": "19295529146.00", + "lastsale": "$36.08", + "netchange": "-0.24", + "pctchange": "-0.661%", + "volume": "508467", + "marketCap": "19168025650.00", "country": "Canada", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -29346,11 +29360,11 @@ { "symbol": "RCL", "name": "Royal Caribbean Cruises Ltd. Common Stock", - "lastsale": "$206.35", - "netchange": "-2.01", - "pctchange": "-0.965%", - "volume": "2432190", - "marketCap": "55482405774.00", + "lastsale": "$202.06", + "netchange": "-4.29", + "pctchange": "-2.079%", + "volume": "1691068", + "marketCap": "54328930994.00", "country": "United States", "ipoyear": "1993", "industry": "Marine Transportation", @@ -29360,10 +29374,10 @@ { "symbol": "RCS", "name": "PIMCO Strategic Income Fund Inc.", - "lastsale": "$7.67", - "netchange": "0.05", - "pctchange": "0.656%", - "volume": "147215", + "lastsale": "$7.58", + "netchange": "-0.09", + "pctchange": "-1.173%", + "volume": "213193", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -29374,11 +29388,11 @@ { "symbol": "RCUS", "name": "Arcus Biosciences Inc. Common Stock", - "lastsale": "$15.30", - "netchange": "-0.70", - "pctchange": "-4.375%", - "volume": "508143", - "marketCap": "1398840827.00", + "lastsale": "$15.50", + "netchange": "0.20", + "pctchange": "1.307%", + "volume": "814358", + "marketCap": "1417126328.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29388,11 +29402,11 @@ { "symbol": "RDDT", "name": "Reddit Inc. Class A Common Stock", - "lastsale": "$119.30", - "netchange": "3.25", - "pctchange": "2.801%", - "volume": "17022826", - "marketCap": "19789013242.00", + "lastsale": "$112.98", + "netchange": "-6.32", + "pctchange": "-5.298%", + "volume": "12010069", + "marketCap": "19836832380.00", "country": "United States", "ipoyear": "2024", "industry": "EDP Services", @@ -29402,11 +29416,11 @@ { "symbol": "RDN", "name": "Radian Group Inc. Common Stock", - "lastsale": "$34.91", - "netchange": "-0.36", - "pctchange": "-1.021%", - "volume": "2980541", - "marketCap": "5251122228.00", + "lastsale": "$31.67", + "netchange": "-3.24", + "pctchange": "-9.281%", + "volume": "2303148", + "marketCap": "4763765138.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29416,11 +29430,11 @@ { "symbol": "RDW", "name": "Redwire Corporation Common Stock", - "lastsale": "$7.69", - "netchange": "-0.21", - "pctchange": "-2.658%", - "volume": "403319", - "marketCap": "511658280.00", + "lastsale": "$7.76", + "netchange": "0.07", + "pctchange": "0.91%", + "volume": "478968", + "marketCap": "516315767.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -29430,11 +29444,11 @@ { "symbol": "RDY", "name": "Dr. Reddy's Laboratories Ltd Common Stock", - "lastsale": "$73.90", - "netchange": "-0.26", - "pctchange": "-0.351%", - "volume": "177354", - "marketCap": "12327869857.00", + "lastsale": "$74.27", + "netchange": "0.37", + "pctchange": "0.501%", + "volume": "96746", + "marketCap": "12389592616.00", "country": "India", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29444,11 +29458,11 @@ { "symbol": "RELX", "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)", - "lastsale": "$46.22", - "netchange": "-0.69", - "pctchange": "-1.471%", - "volume": "721358", - "marketCap": "86162062610.00", + "lastsale": "$47.08", + "netchange": "0.86", + "pctchange": "1.861%", + "volume": "880013", + "marketCap": "87765251140.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Business Services", @@ -29458,11 +29472,11 @@ { "symbol": "RERE", "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)", - "lastsale": "$2.38", - "netchange": "-0.09", - "pctchange": "-3.644%", - "volume": "1256676", - "marketCap": "527646000.00", + "lastsale": "$2.40", + "netchange": "0.02", + "pctchange": "0.84%", + "volume": "494718", + "marketCap": "532080000.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -29472,11 +29486,11 @@ { "symbol": "RES", "name": "RPC Inc. Common Stock", - "lastsale": "$5.68", - "netchange": "-0.06", - "pctchange": "-1.045%", - "volume": "1159463", - "marketCap": "1221042954.00", + "lastsale": "$5.64", + "netchange": "-0.04", + "pctchange": "-0.704%", + "volume": "1515842", + "marketCap": "1212444060.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -29486,11 +29500,11 @@ { "symbol": "REVG", "name": "REV Group Inc. Common Stock", - "lastsale": "$26.50", - "netchange": "-0.28", - "pctchange": "-1.046%", - "volume": "538305", - "marketCap": "1377961602.00", + "lastsale": "$26.35", + "netchange": "-0.15", + "pctchange": "-0.566%", + "volume": "662701", + "marketCap": "1370161819.00", "country": "United States", "ipoyear": "2017", "industry": "Auto Manufacturing", @@ -29500,11 +29514,11 @@ { "symbol": "REX", "name": "REX American Resources Corporation", - "lastsale": "$44.73", - "netchange": "-0.18", - "pctchange": "-0.401%", - "volume": "68158", - "marketCap": "785778709.00", + "lastsale": "$44.30", + "netchange": "-0.43", + "pctchange": "-0.961%", + "volume": "91897", + "marketCap": "778224834.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -29514,11 +29528,11 @@ { "symbol": "REXR", "name": "Rexford Industrial Realty Inc. Common Stock", - "lastsale": "$42.89", - "netchange": "-1.14", - "pctchange": "-2.589%", - "volume": "1844534", - "marketCap": "9538381085.00", + "lastsale": "$42.55", + "netchange": "-0.34", + "pctchange": "-0.793%", + "volume": "1522233", + "marketCap": "9462767899.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -29528,10 +29542,10 @@ { "symbol": "REXR^B", "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$22.99", - "netchange": "0.02", - "pctchange": "0.087%", - "volume": "18875", + "lastsale": "$23.10", + "netchange": "0.11", + "pctchange": "0.478%", + "volume": "21873", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29542,10 +29556,10 @@ { "symbol": "REXR^C", "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$22.99", - "netchange": "-0.054", - "pctchange": "-0.234%", - "volume": "965", + "lastsale": "$23.15", + "netchange": "0.16", + "pctchange": "0.696%", + "volume": "2607", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29556,11 +29570,11 @@ { "symbol": "REZI", "name": "Resideo Technologies Inc. Common Stock ", - "lastsale": "$19.67", - "netchange": "-0.53", - "pctchange": "-2.624%", - "volume": "584503", - "marketCap": "2879931239.00", + "lastsale": "$19.98", + "netchange": "0.31", + "pctchange": "1.576%", + "volume": "491966", + "marketCap": "2925319073.00", "country": "United States", "ipoyear": "2018", "industry": "Wholesale Distributors", @@ -29570,11 +29584,11 @@ { "symbol": "RF", "name": "Regions Financial Corporation Common Stock", - "lastsale": "$23.87", - "netchange": "-0.19", - "pctchange": "-0.79%", - "volume": "7390960", - "marketCap": "21844030838.00", + "lastsale": "$23.56", + "netchange": "-0.31", + "pctchange": "-1.299%", + "volume": "7072835", + "marketCap": "21560342126.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29584,10 +29598,10 @@ { "symbol": "RF^C", "name": "Regions Financial Corporation Depositary Shares each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$25.14", - "netchange": "0.05", - "pctchange": "0.199%", - "volume": "63745", + "lastsale": "$24.60", + "netchange": "-0.54", + "pctchange": "-2.148%", + "volume": "52118", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29598,10 +29612,10 @@ { "symbol": "RF^E", "name": "Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$19.19", - "netchange": "-0.26", - "pctchange": "-1.337%", - "volume": "69281", + "lastsale": "$19.15", + "netchange": "-0.04", + "pctchange": "-0.208%", + "volume": "23118", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29612,10 +29626,10 @@ { "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": "$25.84", - "netchange": "-0.07", - "pctchange": "-0.27%", - "volume": "89041", + "lastsale": "$25.75", + "netchange": "-0.09", + "pctchange": "-0.348%", + "volume": "21133", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29626,11 +29640,11 @@ { "symbol": "RFI", "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock", - "lastsale": "$12.82", - "netchange": "-0.08", - "pctchange": "-0.62%", - "volume": "113461", - "marketCap": "629957211.00", + "lastsale": "$12.71", + "netchange": "-0.11", + "pctchange": "-0.858%", + "volume": "59005", + "marketCap": "624551962.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Managers", @@ -29640,11 +29654,11 @@ { "symbol": "RFL", "name": "Rafael Holdings Inc. Class B Common Stock", - "lastsale": "$1.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25642", - "marketCap": "45448332.00", + "lastsale": "$1.83", + "netchange": "-0.02", + "pctchange": "-1.081%", + "volume": "13915", + "marketCap": "44956999.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate", @@ -29654,11 +29668,11 @@ { "symbol": "RFM", "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.8199", - "netchange": "0.0999", - "pctchange": "0.635%", - "volume": "21425", - "marketCap": "96733927.00", + "lastsale": "$15.71", + "netchange": "-0.1099", + "pctchange": "-0.695%", + "volume": "12051", + "marketCap": "96061921.00", "country": "", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -29668,11 +29682,11 @@ { "symbol": "RFMZ", "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock", - "lastsale": "$14.005", - "netchange": "0.075", - "pctchange": "0.538%", - "volume": "91169", - "marketCap": "341046343.00", + "lastsale": "$13.95", + "netchange": "-0.055", + "pctchange": "-0.393%", + "volume": "49713", + "marketCap": "339706996.00", "country": "", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -29682,11 +29696,11 @@ { "symbol": "RGA", "name": "Reinsurance Group of America Incorporated Common Stock", - "lastsale": "$211.08", - "netchange": "-3.84", - "pctchange": "-1.787%", - "volume": "427073", - "marketCap": "13901232340.00", + "lastsale": "$215.10", + "netchange": "4.02", + "pctchange": "1.904%", + "volume": "924224", + "marketCap": "14165980085.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -29696,11 +29710,11 @@ { "symbol": "RGR", "name": "Sturm Ruger & Company Inc. Common Stock", - "lastsale": "$39.32", - "netchange": "-1.46", - "pctchange": "-3.58%", - "volume": "578399", - "marketCap": "662744459.00", + "lastsale": "$40.01", + "netchange": "0.69", + "pctchange": "1.755%", + "volume": "389641", + "marketCap": "671800868.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -29710,11 +29724,11 @@ { "symbol": "RGT", "name": "Royce Global Trust Inc. Common Stock", - "lastsale": "$11.50", - "netchange": "-0.045", - "pctchange": "-0.39%", - "volume": "3532", - "marketCap": "72069845.00", + "lastsale": "$11.39", + "netchange": "-0.11", + "pctchange": "-0.957%", + "volume": "19040", + "marketCap": "71380481.00", "country": "", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -29724,11 +29738,11 @@ { "symbol": "RH", "name": "RH Common Stock", - "lastsale": "$318.05", - "netchange": "-3.47", - "pctchange": "-1.079%", - "volume": "423131", - "marketCap": "5878421781.00", + "lastsale": "$322.77", + "netchange": "4.72", + "pctchange": "1.484%", + "volume": "612267", + "marketCap": "5965660111.00", "country": "United States", "ipoyear": "2012", "industry": "Other Specialty Stores", @@ -29738,11 +29752,11 @@ { "symbol": "RHI", "name": "Robert Half Inc. Common Stock", - "lastsale": "$68.11", - "netchange": "-0.90", - "pctchange": "-1.304%", - "volume": "856844", - "marketCap": "7087288760.00", + "lastsale": "$67.57", + "netchange": "-0.54", + "pctchange": "-0.793%", + "volume": "916016", + "marketCap": "6976662232.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -29752,11 +29766,11 @@ { "symbol": "RHP", "name": "Ryman Hospitality Properties Inc. (REIT)", - "lastsale": "$107.05", - "netchange": "-2.32", - "pctchange": "-2.121%", - "volume": "575711", - "marketCap": "6412298319.00", + "lastsale": "$107.53", + "netchange": "0.48", + "pctchange": "0.448%", + "volume": "525036", + "marketCap": "6441050333.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29766,11 +29780,11 @@ { "symbol": "RIG", "name": "Transocean Ltd (Switzerland) Common Stock", - "lastsale": "$4.34", - "netchange": "0.36", - "pctchange": "9.045%", - "volume": "33852905", - "marketCap": "3799540664.00", + "lastsale": "$4.24", + "netchange": "-0.10", + "pctchange": "-2.304%", + "volume": "27829219", + "marketCap": "3711993644.00", "country": "Switzerland", "ipoyear": "", "industry": "Oil & Gas Production", @@ -29780,11 +29794,11 @@ { "symbol": "RIO", "name": "Rio Tinto Plc Common Stock", - "lastsale": "$64.89", - "netchange": "-1.01", - "pctchange": "-1.533%", - "volume": "1816809", - "marketCap": "81288915080.00", + "lastsale": "$65.33", + "netchange": "0.44", + "pctchange": "0.678%", + "volume": "1807652", + "marketCap": "81840111299.00", "country": "Australia", "ipoyear": "2002", "industry": "Metal Mining", @@ -29794,11 +29808,11 @@ { "symbol": "RITM", "name": "Rithm Capital Corp. Common Stock", - "lastsale": "$10.59", - "netchange": "-0.20", - "pctchange": "-1.854%", - "volume": "4829127", - "marketCap": "5186266349.00", + "lastsale": "$10.48", + "netchange": "-0.11", + "pctchange": "-1.039%", + "volume": "6672637", + "marketCap": "5132395783.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29808,10 +29822,10 @@ { "symbol": "RITM^A", "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.45", - "netchange": "0.23", - "pctchange": "0.912%", - "volume": "21679", + "lastsale": "$25.41", + "netchange": "-0.04", + "pctchange": "-0.157%", + "volume": "13104", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29823,9 +29837,9 @@ "symbol": "RITM^B", "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", "lastsale": "$25.28", - "netchange": "0.13", - "pctchange": "0.517%", - "volume": "44148", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15960", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29836,10 +29850,10 @@ { "symbol": "RITM^C", "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "46617", + "lastsale": "$24.2748", + "netchange": "-0.0252", + "pctchange": "-0.104%", + "volume": "9501", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29850,10 +29864,10 @@ { "symbol": "RITM^D", "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$24.17", - "netchange": "0.20", - "pctchange": "0.834%", - "volume": "63456", + "lastsale": "$24.13", + "netchange": "-0.04", + "pctchange": "-0.165%", + "volume": "24202", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29864,10 +29878,10 @@ { "symbol": "RIV", "name": "RiverNorth Opportunities Fund Inc. Common Stock", - "lastsale": "$12.36", - "netchange": "-0.09", - "pctchange": "-0.723%", - "volume": "214927", + "lastsale": "$12.52", + "netchange": "0.16", + "pctchange": "1.294%", + "volume": "100228", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -29878,10 +29892,10 @@ { "symbol": "RIV^A", "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock", - "lastsale": "$23.86", - "netchange": "-0.07", - "pctchange": "-0.293%", - "volume": "12273", + "lastsale": "$23.52", + "netchange": "-0.34", + "pctchange": "-1.425%", + "volume": "9390", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29892,11 +29906,11 @@ { "symbol": "RJF", "name": "Raymond James Financial Inc. Common Stock", - "lastsale": "$148.22", - "netchange": "-0.83", - "pctchange": "-0.557%", - "volume": "1174832", - "marketCap": "30524936677.00", + "lastsale": "$144.29", + "netchange": "-3.93", + "pctchange": "-2.651%", + "volume": "1540057", + "marketCap": "29715578958.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -29906,10 +29920,10 @@ { "symbol": "RJF^B", "name": "Raymond James Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 6.375% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$25.18", - "netchange": "0.0098", - "pctchange": "0.039%", - "volume": "1162", + "lastsale": "$25.15", + "netchange": "-0.03", + "pctchange": "-0.119%", + "volume": "2746", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29920,11 +29934,11 @@ { "symbol": "RKT", "name": "Rocket Companies Inc. Class A Common Stock", - "lastsale": "$16.10", - "netchange": "-0.24", - "pctchange": "-1.469%", - "volume": "2370325", - "marketCap": "32030116423.00", + "lastsale": "$15.71", + "netchange": "-0.39", + "pctchange": "-2.422%", + "volume": "3105995", + "marketCap": "31254231615.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -29934,11 +29948,11 @@ { "symbol": "RL", "name": "Ralph Lauren Corporation Common Stock", - "lastsale": "$197.93", - "netchange": "-3.76", - "pctchange": "-1.864%", - "volume": "629145", - "marketCap": "12259661088.00", + "lastsale": "$197.66", + "netchange": "-0.27", + "pctchange": "-0.136%", + "volume": "530879", + "marketCap": "12242937455.00", "country": "United States", "ipoyear": "1997", "industry": "Apparel", @@ -29948,11 +29962,11 @@ { "symbol": "RLI", "name": "RLI Corp. Common Stock (DE)", - "lastsale": "$155.97", - "netchange": "-0.66", - "pctchange": "-0.421%", - "volume": "183607", - "marketCap": "7146774052.00", + "lastsale": "$157.21", + "netchange": "1.24", + "pctchange": "0.795%", + "volume": "189013", + "marketCap": "7203592670.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29962,11 +29976,11 @@ { "symbol": "RLJ", "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value", - "lastsale": "$8.85", - "netchange": "-0.24", - "pctchange": "-2.64%", - "volume": "2187689", - "marketCap": "1371963754.00", + "lastsale": "$8.77", + "netchange": "-0.08", + "pctchange": "-0.904%", + "volume": "1374124", + "marketCap": "1359561822.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -29976,10 +29990,10 @@ { "symbol": "RLJ^A", "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares", - "lastsale": "$25.86", - "netchange": "0.12", - "pctchange": "0.466%", - "volume": "27951", + "lastsale": "$25.71", + "netchange": "-0.15", + "pctchange": "-0.58%", + "volume": "11598", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29990,10 +30004,10 @@ { "symbol": "RLTY", "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$16.28", - "netchange": "-0.12", - "pctchange": "-0.732%", - "volume": "61224", + "lastsale": "$16.00", + "netchange": "-0.28", + "pctchange": "-1.72%", + "volume": "86400", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -30004,11 +30018,11 @@ { "symbol": "RLX", "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share", - "lastsale": "$1.62", + "lastsale": "$1.61", "netchange": "-0.01", - "pctchange": "-0.613%", - "volume": "3039393", - "marketCap": "2544680723.00", + "pctchange": "-0.617%", + "volume": "2684896", + "marketCap": "2528972818.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -30018,11 +30032,11 @@ { "symbol": "RM", "name": "Regional Management Corp. Common Stock", - "lastsale": "$28.72", - "netchange": "-0.24", - "pctchange": "-0.829%", - "volume": "16785", - "marketCap": "291668832.00", + "lastsale": "$28.52", + "netchange": "-0.20", + "pctchange": "-0.696%", + "volume": "18586", + "marketCap": "289637712.00", "country": "United States", "ipoyear": "2012", "industry": "Finance: Consumer Services", @@ -30032,11 +30046,11 @@ { "symbol": "RMAX", "name": "RE/MAX Holdings Inc. Class A Common Stock", - "lastsale": "$12.24", - "netchange": "-0.06", - "pctchange": "-0.488%", - "volume": "276687", - "marketCap": "230809301.00", + "lastsale": "$11.35", + "netchange": "-0.89", + "pctchange": "-7.271%", + "volume": "972295", + "marketCap": "214026598.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -30046,11 +30060,11 @@ { "symbol": "RMD", "name": "ResMed Inc. Common Stock", - "lastsale": "$242.47", - "netchange": "-0.55", - "pctchange": "-0.226%", - "volume": "1165516", - "marketCap": "35593564533.00", + "lastsale": "$244.28", + "netchange": "1.81", + "pctchange": "0.746%", + "volume": "1118394", + "marketCap": "35859264833.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -30060,11 +30074,11 @@ { "symbol": "RMI", "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.89", - "netchange": "0.02", - "pctchange": "0.126%", - "volume": "31763", - "marketCap": "101271229.00", + "lastsale": "$15.84", + "netchange": "-0.05", + "pctchange": "-0.315%", + "volume": "14159", + "marketCap": "100952565.00", "country": "", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -30074,11 +30088,11 @@ { "symbol": "RMM", "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.34", + "lastsale": "$15.37", "netchange": "0.03", "pctchange": "0.196%", - "volume": "92537", - "marketCap": "302805894.00", + "volume": "24010", + "marketCap": "303398082.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -30088,11 +30102,11 @@ { "symbol": "RMMZ", "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock", - "lastsale": "$15.89", - "netchange": "0.06", - "pctchange": "0.379%", - "volume": "32413", - "marketCap": "313662689.00", + "lastsale": "$15.83", + "netchange": "-0.06", + "pctchange": "-0.378%", + "volume": "25695", + "marketCap": "312478311.00", "country": "", "ipoyear": "2022", "industry": "Investment Managers", @@ -30103,9 +30117,9 @@ "symbol": "RMT", "name": "Royce Micro-Cap Trust Inc. Common Stock", "lastsale": "$9.32", - "netchange": "-0.18", - "pctchange": "-1.895%", - "volume": "56646", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "97624", "marketCap": "431228077.00", "country": "United States", "ipoyear": "", @@ -30116,11 +30130,11 @@ { "symbol": "RNG", "name": "RingCentral Inc. Class A Common Stock", - "lastsale": "$36.01", - "netchange": "0.45", - "pctchange": "1.265%", - "volume": "1160481", - "marketCap": "3306437372.00", + "lastsale": "$36.45", + "netchange": "0.44", + "pctchange": "1.222%", + "volume": "1283534", + "marketCap": "3346838162.00", "country": "United States", "ipoyear": "2013", "industry": "EDP Services", @@ -30130,11 +30144,11 @@ { "symbol": "RNGR", "name": "Ranger Energy Services Inc. Class A Common Stock", - "lastsale": "$12.98", - "netchange": "0.27", - "pctchange": "2.124%", - "volume": "150148", - "marketCap": "288742852.00", + "lastsale": "$13.16", + "netchange": "0.18", + "pctchange": "1.387%", + "volume": "116710", + "marketCap": "292746990.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -30144,11 +30158,11 @@ { "symbol": "RNP", "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares", - "lastsale": "$22.88", - "netchange": "-0.41", - "pctchange": "-1.76%", - "volume": "108647", - "marketCap": "1124291809.00", + "lastsale": "$22.71", + "netchange": "-0.17", + "pctchange": "-0.743%", + "volume": "78778", + "marketCap": "1115938242.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -30158,11 +30172,11 @@ { "symbol": "RNR", "name": "RenaissanceRe Holdings Ltd. Common Stock", - "lastsale": "$262.40", - "netchange": "-5.00", - "pctchange": "-1.87%", - "volume": "491055", - "marketCap": "13685647021.00", + "lastsale": "$264.07", + "netchange": "1.67", + "pctchange": "0.636%", + "volume": "382570", + "marketCap": "13772746985.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -30172,10 +30186,10 @@ { "symbol": "RNR^F", "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share", - "lastsale": "$24.15", - "netchange": "-0.09", - "pctchange": "-0.371%", - "volume": "33906", + "lastsale": "$24.2399", + "netchange": "0.0899", + "pctchange": "0.372%", + "volume": "12619", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -30186,10 +30200,10 @@ { "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": "$18.37", - "netchange": "-0.01", - "pctchange": "-0.054%", - "volume": "41608", + "lastsale": "$18.31", + "netchange": "-0.06", + "pctchange": "-0.327%", + "volume": "45181", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -30200,11 +30214,11 @@ { "symbol": "RNST", "name": "Renasant Corporation Common Stock", - "lastsale": "$34.11", - "netchange": "-0.54", - "pctchange": "-1.558%", - "volume": "284991", - "marketCap": "2167942334.00", + "lastsale": "$33.73", + "netchange": "-0.38", + "pctchange": "-1.114%", + "volume": "251975", + "marketCap": "2143790529.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -30214,11 +30228,11 @@ { "symbol": "ROG", "name": "Rogers Corporation Common Stock", - "lastsale": "$100.28", - "netchange": "-4.06", - "pctchange": "-3.891%", - "volume": "169667", - "marketCap": "1871280656.00", + "lastsale": "$102.75", + "netchange": "2.47", + "pctchange": "2.463%", + "volume": "127540", + "marketCap": "1917372232.00", "country": "United States", "ipoyear": "1960", "industry": "Major Chemicals", @@ -30228,11 +30242,11 @@ { "symbol": "ROK", "name": "Rockwell Automation Inc. Common Stock", - "lastsale": "$266.71", - "netchange": "0.08", - "pctchange": "0.03%", - "volume": "706155", - "marketCap": "30262885720.00", + "lastsale": "$268.72", + "netchange": "2.01", + "pctchange": "0.754%", + "volume": "718395", + "marketCap": "30490955160.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -30242,11 +30256,11 @@ { "symbol": "ROL", "name": "Rollins Inc. Common Stock", - "lastsale": "$47.14", - "netchange": "0.33", - "pctchange": "0.705%", - "volume": "2469815", - "marketCap": "22830138454.00", + "lastsale": "$47.33", + "netchange": "0.19", + "pctchange": "0.403%", + "volume": "3123061", + "marketCap": "22922156407.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -30256,11 +30270,11 @@ { "symbol": "RPM", "name": "RPM International Inc. Common Stock", - "lastsale": "$127.11", - "netchange": "-1.01", - "pctchange": "-0.788%", - "volume": "696551", - "marketCap": "16359304229.00", + "lastsale": "$126.43", + "netchange": "-0.68", + "pctchange": "-0.535%", + "volume": "392803", + "marketCap": "16271786906.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -30270,11 +30284,11 @@ { "symbol": "RQI", "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares", - "lastsale": "$13.48", - "netchange": "-0.24", - "pctchange": "-1.749%", - "volume": "354551", - "marketCap": "1810369500.00", + "lastsale": "$13.22", + "netchange": "-0.26", + "pctchange": "-1.929%", + "volume": "384253", + "marketCap": "1775451394.00", "country": "United States", "ipoyear": "2002", "industry": "Trusts Except Educational Religious and Charitable", @@ -30284,10 +30298,10 @@ { "symbol": "RRAC", "name": "Rigel Resource Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.52", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "52137", + "lastsale": "$11.50", + "netchange": "-0.02", + "pctchange": "-0.174%", + "volume": "233", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -30298,11 +30312,11 @@ { "symbol": "RRC", "name": "Range Resources Corporation Common Stock", - "lastsale": "$30.03", - "netchange": "-1.46", - "pctchange": "-4.636%", - "volume": "2606657", - "marketCap": "7246528699.00", + "lastsale": "$29.82", + "netchange": "-0.21", + "pctchange": "-0.699%", + "volume": "2567893", + "marketCap": "7195853674.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30312,11 +30326,11 @@ { "symbol": "RRX", "name": "Regal Rexnord Corporation Common Stock", - "lastsale": "$166.54", - "netchange": "-2.51", - "pctchange": "-1.485%", - "volume": "401656", - "marketCap": "11081757292.00", + "lastsale": "$169.02", + "netchange": "2.48", + "pctchange": "1.489%", + "volume": "569550", + "marketCap": "11246779257.00", "country": "United States", "ipoyear": "1976", "industry": "Metal Fabrications", @@ -30326,11 +30340,11 @@ { "symbol": "RS", "name": "Reliance Inc. Common Stock", - "lastsale": "$286.34", - "netchange": "-3.25", - "pctchange": "-1.122%", - "volume": "244625", - "marketCap": "15753146288.00", + "lastsale": "$287.09", + "netchange": "0.75", + "pctchange": "0.262%", + "volume": "235717", + "marketCap": "15794407934.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -30340,11 +30354,11 @@ { "symbol": "RSF", "name": "RiverNorth Capital and Income Fund Common Stock", - "lastsale": "$15.2973", - "netchange": "0.0273", - "pctchange": "0.179%", - "volume": "6156", - "marketCap": "51117106.00", + "lastsale": "$15.31", + "netchange": "0.0127", + "pctchange": "0.083%", + "volume": "13545", + "marketCap": "51159544.00", "country": "", "ipoyear": "2019", "industry": "Investment Managers", @@ -30354,11 +30368,11 @@ { "symbol": "RSG", "name": "Republic Services Inc. Common Stock", - "lastsale": "$198.00", - "netchange": "-0.81", - "pctchange": "-0.407%", - "volume": "1434132", - "marketCap": "62185520826.00", + "lastsale": "$198.58", + "netchange": "0.58", + "pctchange": "0.293%", + "volume": "1010806", + "marketCap": "62185744415.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -30367,12 +30381,12 @@ }, { "symbol": "RSI", - "name": "Rush Street Interactive Inc. Class A Common Stock", - "lastsale": "$10.82", - "netchange": "0.06", - "pctchange": "0.558%", - "volume": "5263511", - "marketCap": "2440043865.00", + "name": "Rush Street Interactive Inc. Class A Common Stock", + "lastsale": "$10.91", + "netchange": "0.09", + "pctchange": "0.832%", + "volume": "3473743", + "marketCap": "2460339979.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -30382,11 +30396,11 @@ { "symbol": "RSKD", "name": "Riskified Ltd. Class A Ordinary Shares", - "lastsale": "$4.47", - "netchange": "-0.03", - "pctchange": "-0.667%", - "volume": "252626", - "marketCap": "798135133.00", + "lastsale": "$4.42", + "netchange": "-0.05", + "pctchange": "-1.119%", + "volume": "226349", + "marketCap": "789207447.00", "country": "", "ipoyear": "2021", "industry": "Business Services", @@ -30396,11 +30410,11 @@ { "symbol": "RTO", "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)", - "lastsale": "$25.35", - "netchange": "0.17", - "pctchange": "0.675%", - "volume": "538661", - "marketCap": "12799417217.00", + "lastsale": "$25.74", + "netchange": "0.39", + "pctchange": "1.538%", + "volume": "518725", + "marketCap": "12996331328.00", "country": "United States", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -30410,11 +30424,11 @@ { "symbol": "RTX", "name": "RTX Corporation Common Stock", - "lastsale": "$120.99", - "netchange": "-0.87", - "pctchange": "-0.714%", - "volume": "4111581", - "marketCap": "161039673873.00", + "lastsale": "$118.75", + "netchange": "-2.24", + "pctchange": "-1.851%", + "volume": "5234886", + "marketCap": "158058197144.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -30424,11 +30438,11 @@ { "symbol": "RVLV", "name": "Revolve Group Inc. Class A Common Stock", - "lastsale": "$24.82", - "netchange": "-0.49", - "pctchange": "-1.936%", - "volume": "765260", - "marketCap": "1752967203.00", + "lastsale": "$24.96", + "netchange": "0.14", + "pctchange": "0.564%", + "volume": "779904", + "marketCap": "1762855012.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -30438,11 +30452,11 @@ { "symbol": "RVT", "name": "Royce Small-Cap Trust Inc. Common Stock", - "lastsale": "$15.15", - "netchange": "-0.24", - "pctchange": "-1.559%", - "volume": "205006", - "marketCap": "1635544232.00", + "lastsale": "$15.17", + "netchange": "0.02", + "pctchange": "0.132%", + "volume": "229343", + "marketCap": "1637703367.00", "country": "United States", "ipoyear": "1986", "industry": "Trusts Except Educational Religious and Charitable", @@ -30452,11 +30466,11 @@ { "symbol": "RVTY", "name": "Revvity Inc. Common Stock", - "lastsale": "$118.59", - "netchange": "-1.44", - "pctchange": "-1.20%", - "volume": "946463", - "marketCap": "14626500202.00", + "lastsale": "$121.04", + "netchange": "2.45", + "pctchange": "2.066%", + "volume": "1474334", + "marketCap": "14928675136.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -30466,11 +30480,11 @@ { "symbol": "RWT", "name": "Redwood Trust Inc. Common Stock", - "lastsale": "$7.32", - "netchange": "-0.32", - "pctchange": "-4.188%", - "volume": "1034946", - "marketCap": "967819341.00", + "lastsale": "$7.27", + "netchange": "-0.05", + "pctchange": "-0.683%", + "volume": "1477139", + "marketCap": "961208553.00", "country": "United States", "ipoyear": "1995", "industry": "Real Estate Investment Trusts", @@ -30480,10 +30494,10 @@ { "symbol": "RWT^A", "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$26.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1944", + "lastsale": "$26.24", + "netchange": "0.22", + "pctchange": "0.846%", + "volume": "2841", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30494,11 +30508,11 @@ { "symbol": "RWTN", "name": "Redwood Trust Inc. 9.125% Senior Notes Due 2029", - "lastsale": "$25.53", - "netchange": "0.07", - "pctchange": "0.275%", - "volume": "1394", - "marketCap": "3375468276.00", + "lastsale": "$25.5799", + "netchange": "0.0499", + "pctchange": "0.195%", + "volume": "530", + "marketCap": "3382065842.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -30508,11 +30522,11 @@ { "symbol": "RWTO", "name": "Redwood Trust Inc. 9.00% Senior Notes Due 2029", - "lastsale": "$25.32", - "netchange": "-0.08", - "pctchange": "-0.315%", - "volume": "10201", - "marketCap": "3347702967.00", + "lastsale": "$25.35", + "netchange": "0.03", + "pctchange": "0.118%", + "volume": "4621", + "marketCap": "3351669440.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -30522,11 +30536,11 @@ { "symbol": "RXO", "name": "RXO Inc. Common Stock", - "lastsale": "$28.19", - "netchange": "-0.87", - "pctchange": "-2.994%", - "volume": "649533", - "marketCap": "3315890556.00", + "lastsale": "$27.93", + "netchange": "-0.26", + "pctchange": "-0.922%", + "volume": "701941", + "marketCap": "3285307670.00", "country": "United States", "ipoyear": "2022", "industry": "Transportation Services", @@ -30536,11 +30550,11 @@ { "symbol": "RY", "name": "Royal Bank Of Canada Common Stock", - "lastsale": "$120.89", - "netchange": "-2.69", - "pctchange": "-2.177%", - "volume": "911850", - "marketCap": "170993562387.00", + "lastsale": "$121.79", + "netchange": "0.90", + "pctchange": "0.744%", + "volume": "713333", + "marketCap": "172266572613.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -30550,11 +30564,11 @@ { "symbol": "RYAM", "name": "Rayonier Advanced Materials Inc. Common Stock", - "lastsale": "$7.96", - "netchange": "-0.07", - "pctchange": "-0.872%", - "volume": "344111", - "marketCap": "524505876.00", + "lastsale": "$8.10", + "netchange": "0.14", + "pctchange": "1.759%", + "volume": "569820", + "marketCap": "533730854.00", "country": "United States", "ipoyear": "2014", "industry": "Paper", @@ -30564,11 +30578,11 @@ { "symbol": "RYAN", "name": "Ryan Specialty Holdings Inc. Class A Common Stock", - "lastsale": "$65.87", - "netchange": "-3.09", - "pctchange": "-4.481%", - "volume": "2166025", - "marketCap": "17221592802.00", + "lastsale": "$66.71", + "netchange": "0.84", + "pctchange": "1.275%", + "volume": "949616", + "marketCap": "17441209289.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -30578,11 +30592,11 @@ { "symbol": "RYI", "name": "Ryerson Holding Corporation Common Stock", - "lastsale": "$21.79", - "netchange": "-0.22", - "pctchange": "-1.00%", - "volume": "314682", - "marketCap": "693948679.00", + "lastsale": "$21.50", + "netchange": "-0.29", + "pctchange": "-1.331%", + "volume": "257971", + "marketCap": "684713016.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -30592,11 +30606,11 @@ { "symbol": "RYN", "name": "Rayonier Inc. REIT Common Stock", - "lastsale": "$31.23", - "netchange": "-0.32", - "pctchange": "-1.014%", - "volume": "417889", - "marketCap": "4652698585.00", + "lastsale": "$31.13", + "netchange": "-0.10", + "pctchange": "-0.32%", + "volume": "384856", + "marketCap": "4637800414.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30606,11 +30620,11 @@ { "symbol": "RZB", "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056", - "lastsale": "$24.92", - "netchange": "-0.03", - "pctchange": "-0.12%", - "volume": "46820", - "marketCap": "1641172588.00", + "lastsale": "$24.93", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "36461", + "marketCap": "1641831165.00", "country": "United States", "ipoyear": "2016", "industry": "Life Insurance", @@ -30621,9 +30635,9 @@ "symbol": "RZC", "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052", "lastsale": "$26.64", - "netchange": "-0.06", - "pctchange": "-0.225%", - "volume": "72692", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21080", "marketCap": "1754447743.00", "country": "United States", "ipoyear": "2022", @@ -30634,11 +30648,11 @@ { "symbol": "S", "name": "SentinelOne Inc. Class A Common Stock", - "lastsale": "$25.79", - "netchange": "-0.68", - "pctchange": "-2.569%", - "volume": "2239633", - "marketCap": "8181215084.00", + "lastsale": "$26.01", + "netchange": "0.22", + "pctchange": "0.853%", + "volume": "2186497", + "marketCap": "8251004433.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -30648,11 +30662,11 @@ { "symbol": "SA", "name": "Seabridge Gold Inc. Ordinary Shares (Canada)", - "lastsale": "$17.43", - "netchange": "-0.96", - "pctchange": "-5.22%", - "volume": "625683", - "marketCap": "1559751560.00", + "lastsale": "$17.11", + "netchange": "-0.32", + "pctchange": "-1.836%", + "volume": "396604", + "marketCap": "1531115846.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -30662,10 +30676,10 @@ { "symbol": "SABA", "name": "Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest", - "lastsale": "$8.54", - "netchange": "-0.02", - "pctchange": "-0.234%", - "volume": "37470", + "lastsale": "$8.58", + "netchange": "0.04", + "pctchange": "0.468%", + "volume": "22069", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -30676,11 +30690,11 @@ { "symbol": "SAFE", "name": "Safehold Inc. New Common Stock ", - "lastsale": "$21.28", - "netchange": "-0.89", - "pctchange": "-4.014%", - "volume": "707199", - "marketCap": "1520161910.00", + "lastsale": "$20.70", + "netchange": "-0.58", + "pctchange": "-2.726%", + "volume": "490320", + "marketCap": "1478728926.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -30690,11 +30704,11 @@ { "symbol": "SAH", "name": "Sonic Automotive Inc. Common Stock", - "lastsale": "$56.73", - "netchange": "-2.24", - "pctchange": "-3.799%", - "volume": "195996", - "marketCap": "1939602217.00", + "lastsale": "$57.11", + "netchange": "0.38", + "pctchange": "0.67%", + "volume": "149375", + "marketCap": "1952594441.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -30704,11 +30718,11 @@ { "symbol": "SAJ", "name": "Saratoga Investment Corp 8.00% Notes due 2027", - "lastsale": "$25.41", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "2249", - "marketCap": "350677515.00", + "lastsale": "$25.3471", + "netchange": "-0.0629", + "pctchange": "-0.248%", + "volume": "345", + "marketCap": "349809447.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30718,11 +30732,11 @@ { "symbol": "SAM", "name": "Boston Beer Company Inc. (The) Common Stock", - "lastsale": "$291.07", - "netchange": "-8.40", - "pctchange": "-2.805%", - "volume": "109047", - "marketCap": "3342866474.00", + "lastsale": "$294.94", + "netchange": "3.87", + "pctchange": "1.33%", + "volume": "81131", + "marketCap": "3387312460.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -30732,11 +30746,11 @@ { "symbol": "SAN", "name": "Banco Santander S.A. Sponsored ADR (Spain)", - "lastsale": "$4.86", - "netchange": "-0.02", - "pctchange": "-0.41%", - "volume": "3229575", - "marketCap": "75158220768.00", + "lastsale": "$4.95", + "netchange": "0.09", + "pctchange": "1.852%", + "volume": "3121104", + "marketCap": "76550039671.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -30746,11 +30760,11 @@ { "symbol": "SAND ", "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)", - "lastsale": "$6.05", - "netchange": "-0.01", - "pctchange": "-0.165%", - "volume": "4434548", - "marketCap": "1799196069.00", + "lastsale": "$6.09", + "netchange": "0.04", + "pctchange": "0.661%", + "volume": "4432938", + "marketCap": "1811091580.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -30760,11 +30774,11 @@ { "symbol": "SAP", "name": "SAP SE ADS", - "lastsale": "$233.64", - "netchange": "-3.71", - "pctchange": "-1.563%", - "volume": "890497", - "marketCap": "272711396644.00", + "lastsale": "$233.11", + "netchange": "-0.53", + "pctchange": "-0.227%", + "volume": "745740", + "marketCap": "272092765244.00", "country": "Germany", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -30774,11 +30788,11 @@ { "symbol": "SAR", "name": "Saratoga Investment Corp New", - "lastsale": "$23.44", - "netchange": "-0.15", - "pctchange": "-0.636%", - "volume": "50582", - "marketCap": "323490002.00", + "lastsale": "$23.23", + "netchange": "-0.21", + "pctchange": "-0.896%", + "volume": "53767", + "marketCap": "320591841.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -30788,11 +30802,11 @@ { "symbol": "SARO", "name": "StandardAero Inc. Common Stock", - "lastsale": "$28.85", - "netchange": "-0.54", - "pctchange": "-1.837%", - "volume": "452956", - "marketCap": "9649218026.00", + "lastsale": "$28.50", + "netchange": "-0.35", + "pctchange": "-1.213%", + "volume": "1388231", + "marketCap": "9532156455.00", "country": "", "ipoyear": "2024", "industry": "Aerospace", @@ -30802,11 +30816,11 @@ { "symbol": "SAT", "name": "Saratoga Investment Corp 6.00% Notes due 2027", - "lastsale": "$24.32", - "netchange": "-0.27", - "pctchange": "-1.098%", - "volume": "37877", - "marketCap": "335634678.00", + "lastsale": "$24.39", + "netchange": "0.07", + "pctchange": "0.288%", + "volume": "1837", + "marketCap": "336600732.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30816,11 +30830,11 @@ { "symbol": "SAVE", "name": "Spirit Airlines Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "-0.11", - "pctchange": "-4.382%", - "volume": "8295670", - "marketCap": "262843910.00", + "lastsale": "$2.47", + "netchange": "0.07", + "pctchange": "2.917%", + "volume": "6905696", + "marketCap": "270510191.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -30830,11 +30844,11 @@ { "symbol": "SAY", "name": "Saratoga Investment Corp 8.125% Notes due 2027", - "lastsale": "$25.36", - "netchange": "-0.10", - "pctchange": "-0.393%", - "volume": "2691", - "marketCap": "349987476.00", + "lastsale": "$25.345", + "netchange": "-0.015", + "pctchange": "-0.059%", + "volume": "713", + "marketCap": "349780465.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30844,11 +30858,11 @@ { "symbol": "SAZ", "name": "Saratoga Investment Corp 8.50% Notes due 2028", - "lastsale": "$25.513", - "netchange": "-0.017", - "pctchange": "-0.067%", - "volume": "4563", - "marketCap": "352098994.00", + "lastsale": "$25.59", + "netchange": "0.077", + "pctchange": "0.302%", + "volume": "1399", + "marketCap": "353161653.00", "country": "United States", "ipoyear": "2023", "industry": "Investment Managers", @@ -30859,9 +30873,9 @@ "symbol": "SB", "name": "Safe Bulkers Inc Common Stock ($0.001 par value)", "lastsale": "$4.19", - "netchange": "-0.02", - "pctchange": "-0.475%", - "volume": "405823", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "386317", "marketCap": "447368060.00", "country": "Monaco", "ipoyear": "2008", @@ -30872,10 +30886,10 @@ { "symbol": "SB^C", "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$25.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20", + "lastsale": "$25.5544", + "netchange": "-0.2956", + "pctchange": "-1.144%", + "volume": "687", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -30887,9 +30901,9 @@ "symbol": "SB^D", "name": "Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)", "lastsale": "$25.80", - "netchange": "0.10", - "pctchange": "0.389%", - "volume": "261", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "232", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -30900,11 +30914,11 @@ { "symbol": "SBBA", "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025", - "lastsale": "$25.152", - "netchange": "-0.058", - "pctchange": "-0.23%", - "volume": "3943", - "marketCap": "1335766505.00", + "lastsale": "$25.17", + "netchange": "0.018", + "pctchange": "0.072%", + "volume": "689", + "marketCap": "1336722445.00", "country": "Monaco", "ipoyear": "2020", "industry": "Marine Transportation", @@ -30914,11 +30928,11 @@ { "symbol": "SBH", "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock", - "lastsale": "$13.00", - "netchange": "-0.49", - "pctchange": "-3.632%", - "volume": "973338", - "marketCap": "1334353761.00", + "lastsale": "$13.12", + "netchange": "0.12", + "pctchange": "0.923%", + "volume": "1203219", + "marketCap": "1346670873.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -30928,10 +30942,10 @@ { "symbol": "SBI", "name": "Western Asset Intermediate Muni Fund Inc Common Stock", - "lastsale": "$8.03", - "netchange": "0.04", - "pctchange": "0.501%", - "volume": "24493", + "lastsale": "$8.01", + "netchange": "-0.02", + "pctchange": "-0.249%", + "volume": "54908", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -30942,11 +30956,11 @@ { "symbol": "SBR", "name": "Sabine Royalty Trust Common Stock", - "lastsale": "$61.03", - "netchange": "0.16", - "pctchange": "0.263%", - "volume": "17270", - "marketCap": "889777425.00", + "lastsale": "$60.51", + "netchange": "-0.52", + "pctchange": "-0.852%", + "volume": "35891", + "marketCap": "882196166.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30956,11 +30970,11 @@ { "symbol": "SBS", "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)", - "lastsale": "$15.89", - "netchange": "-0.16", - "pctchange": "-0.997%", - "volume": "997108", - "marketCap": "10860971818.00", + "lastsale": "$15.23", + "netchange": "-0.66", + "pctchange": "-4.154%", + "volume": "711861", + "marketCap": "10409855305.00", "country": "Brazil", "ipoyear": "2002", "industry": "Water Supply", @@ -30970,38 +30984,24 @@ { "symbol": "SBSW", "name": "D/B/A Sibanye-Stillwater Limited ADS", - "lastsale": "$4.67", - "netchange": "-0.22", - "pctchange": "-4.499%", - "volume": "8145826", - "marketCap": "3304457269.00", + "lastsale": "$4.64", + "netchange": "-0.03", + "pctchange": "-0.642%", + "volume": "4417631", + "marketCap": "3283229492.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", "sector": "Basic Materials", "url": "/market-activity/stocks/sbsw" }, - { - "symbol": "SBXC", - "name": "SilverBox Corp III Class A Common Stock", - "lastsale": "$10.84", - "netchange": "0.05", - "pctchange": "0.463%", - "volume": "25950", - "marketCap": "0.00", - "country": "", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/sbxc" - }, { "symbol": "SBXD", "name": "SilverBox Corp IV Class A Ordinary Shares", - "lastsale": "$10.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", + "lastsale": "$10.0284", + "netchange": "0.0084", + "pctchange": "0.084%", + "volume": "88831", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -31012,11 +31012,11 @@ { "symbol": "SCCO", "name": "Southern Copper Corporation Common Stock", - "lastsale": "$109.55", - "netchange": "-2.30", - "pctchange": "-2.056%", - "volume": "828204", - "marketCap": "85575997043.00", + "lastsale": "$110.10", + "netchange": "0.55", + "pctchange": "0.502%", + "volume": "631321", + "marketCap": "86005634636.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -31026,10 +31026,10 @@ { "symbol": "SCD", "name": "LMP Capital and Income Fund Inc. Common Stock", - "lastsale": "$16.57", - "netchange": "-0.23", - "pctchange": "-1.369%", - "volume": "64376", + "lastsale": "$16.76", + "netchange": "0.19", + "pctchange": "1.147%", + "volume": "71166", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -31040,10 +31040,10 @@ { "symbol": "SCE^G", "name": "SCE Trust II Trust Preferred Securities", - "lastsale": "$21.14", - "netchange": "0.16", - "pctchange": "0.763%", - "volume": "17528", + "lastsale": "$20.94", + "netchange": "-0.20", + "pctchange": "-0.946%", + "volume": "16459", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31054,10 +31054,10 @@ { "symbol": "SCE^H", "name": "SCE Trust III Fixed/Floating Rate Trust Preference Securities", - "lastsale": "$25.33", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "212850", + "lastsale": "$25.31", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "87915", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31069,9 +31069,9 @@ "symbol": "SCE^J", "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities", "lastsale": "$24.60", - "netchange": "-0.0017", - "pctchange": "-0.007%", - "volume": "131378", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "113040", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31082,10 +31082,10 @@ { "symbol": "SCE^K", "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$24.75", - "netchange": "-0.25", - "pctchange": "-1.00%", - "volume": "49904", + "lastsale": "$24.81", + "netchange": "0.06", + "pctchange": "0.242%", + "volume": "10180", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31096,10 +31096,10 @@ { "symbol": "SCE^L", "name": "SCE TRUST VI", - "lastsale": "$20.61", - "netchange": "0.11", - "pctchange": "0.537%", - "volume": "81524", + "lastsale": "$20.40", + "netchange": "-0.21", + "pctchange": "-1.019%", + "volume": "20291", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31110,10 +31110,10 @@ { "symbol": "SCE^M", "name": "SCE Trust VII 7.50% Trust Preference Securities", - "lastsale": "$26.69", - "netchange": "-0.37", - "pctchange": "-1.367%", - "volume": "68969", + "lastsale": "$26.74", + "netchange": "0.05", + "pctchange": "0.187%", + "volume": "56358", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31124,10 +31124,10 @@ { "symbol": "SCE^N", "name": "SCE Trust VIII 6.95% Trust Preference Securities", - "lastsale": "$26.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "41478", + "lastsale": "$26.46", + "netchange": "-0.04", + "pctchange": "-0.151%", + "volume": "20138", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31138,11 +31138,11 @@ { "symbol": "SCHW", "name": "Charles Schwab Corporation (The) Common Stock", - "lastsale": "$70.83", - "netchange": "-0.27", - "pctchange": "-0.38%", - "volume": "6995554", - "marketCap": "129572056084.00", + "lastsale": "$70.94", + "netchange": "0.11", + "pctchange": "0.155%", + "volume": "6265995", + "marketCap": "129773283334.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -31152,10 +31152,10 @@ { "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": "$25.39", - "netchange": "0.15", - "pctchange": "0.594%", - "volume": "69574", + "lastsale": "$25.41", + "netchange": "0.02", + "pctchange": "0.079%", + "volume": "25352", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31166,10 +31166,10 @@ { "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": "$21.27", - "netchange": "-0.18", - "pctchange": "-0.839%", - "volume": "97613", + "lastsale": "$21.18", + "netchange": "-0.09", + "pctchange": "-0.423%", + "volume": "46879", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31180,11 +31180,11 @@ { "symbol": "SCI", "name": "Service Corporation International Common Stock", - "lastsale": "$81.65", - "netchange": "5.44", - "pctchange": "7.138%", - "volume": "2134513", - "marketCap": "11790545938.00", + "lastsale": "$81.62", + "netchange": "-0.03", + "pctchange": "-0.037%", + "volume": "1451994", + "marketCap": "11786213833.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -31194,11 +31194,11 @@ { "symbol": "SCL", "name": "Stepan Company Common Stock", - "lastsale": "$72.34", - "netchange": "-2.11", - "pctchange": "-2.834%", - "volume": "134508", - "marketCap": "1627193607.00", + "lastsale": "$72.89", + "netchange": "0.55", + "pctchange": "0.76%", + "volume": "155255", + "marketCap": "1639565137.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -31208,11 +31208,11 @@ { "symbol": "SCM", "name": "Stellus Capital Investment Corporation Common Stock", - "lastsale": "$14.07", - "netchange": "-0.09", - "pctchange": "-0.636%", - "volume": "136156", - "marketCap": "365568822.00", + "lastsale": "$13.82", + "netchange": "-0.25", + "pctchange": "-1.777%", + "volume": "279835", + "marketCap": "359073285.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -31222,11 +31222,11 @@ { "symbol": "SCS", "name": "Steelcase Inc. Common Stock", - "lastsale": "$12.03", - "netchange": "-0.20", - "pctchange": "-1.635%", - "volume": "541702", - "marketCap": "1371059329.00", + "lastsale": "$12.14", + "netchange": "0.11", + "pctchange": "0.914%", + "volume": "635979", + "marketCap": "1383596031.00", "country": "United States", "ipoyear": "1998", "industry": "Office Equipment/Supplies/Services", @@ -31236,11 +31236,11 @@ { "symbol": "SD", "name": "SandRidge Energy Inc. Common Stock", - "lastsale": "$11.09", - "netchange": "-0.09", - "pctchange": "-0.805%", - "volume": "278671", - "marketCap": "412344277.00", + "lastsale": "$11.07", + "netchange": "-0.02", + "pctchange": "-0.18%", + "volume": "287690", + "marketCap": "411600644.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -31250,11 +31250,11 @@ { "symbol": "SDHC", "name": "Smith Douglas Homes Corp. Class A Common Stock", - "lastsale": "$33.12", - "netchange": "-1.18", - "pctchange": "-3.44%", - "volume": "25270", - "marketCap": "1698461529.00", + "lastsale": "$33.57", + "netchange": "0.45", + "pctchange": "1.359%", + "volume": "36623", + "marketCap": "1721538452.00", "country": "United States", "ipoyear": "2024", "industry": "Homebuilding", @@ -31264,11 +31264,11 @@ { "symbol": "SDHY", "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares", - "lastsale": "$16.64", - "netchange": "0.01", - "pctchange": "0.06%", - "volume": "39924", - "marketCap": "410559652.00", + "lastsale": "$16.66", + "netchange": "0.02", + "pctchange": "0.12%", + "volume": "63698", + "marketCap": "411053113.00", "country": "", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -31278,11 +31278,11 @@ { "symbol": "SDRL", "name": "Seadrill Limited Common Shares", - "lastsale": "$39.35", - "netchange": "1.45", - "pctchange": "3.826%", - "volume": "1690639", - "marketCap": "2606150500.00", + "lastsale": "$38.82", + "netchange": "-0.53", + "pctchange": "-1.347%", + "volume": "652574", + "marketCap": "2571048600.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -31292,11 +31292,11 @@ { "symbol": "SE", "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$94.05", - "netchange": "-1.30", - "pctchange": "-1.363%", - "volume": "2730314", - "marketCap": "54016677658.00", + "lastsale": "$95.38", + "netchange": "1.33", + "pctchange": "1.414%", + "volume": "3976197", + "marketCap": "54780549868.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -31306,10 +31306,10 @@ { "symbol": "SEAL^A", "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.71", - "netchange": "-0.05", - "pctchange": "-0.194%", - "volume": "12769", + "lastsale": "$25.54", + "netchange": "-0.17", + "pctchange": "-0.661%", + "volume": "1313", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31320,10 +31320,10 @@ { "symbol": "SEAL^B", "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$26.43", - "netchange": "0.65", - "pctchange": "2.521%", - "volume": "84605", + "lastsale": "$26.12", + "netchange": "-0.31", + "pctchange": "-1.173%", + "volume": "8725", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31348,11 +31348,11 @@ { "symbol": "SEE", "name": "Sealed Air Corporation Common Stock", - "lastsale": "$36.18", - "netchange": "-0.40", - "pctchange": "-1.093%", - "volume": "1250723", - "marketCap": "5270434559.00", + "lastsale": "$36.59", + "netchange": "0.41", + "pctchange": "1.133%", + "volume": "1282599", + "marketCap": "5330160324.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -31362,11 +31362,11 @@ { "symbol": "SEI", "name": "Solaris Energy Infrastructure Inc. Class A Common Stock", - "lastsale": "$13.14", - "netchange": "-0.09", - "pctchange": "-0.68%", - "volume": "221050", - "marketCap": "578197646.00", + "lastsale": "$12.92", + "netchange": "-0.22", + "pctchange": "-1.674%", + "volume": "226953", + "marketCap": "568517016.00", "country": "United States", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -31376,11 +31376,11 @@ { "symbol": "SEM", "name": "Select Medical Holdings Corporation Common Stock", - "lastsale": "$32.08", - "netchange": "-0.77", - "pctchange": "-2.344%", - "volume": "946954", - "marketCap": "4171072653.00", + "lastsale": "$35.95", + "netchange": "3.87", + "pctchange": "12.064%", + "volume": "1546539", + "marketCap": "4674253800.00", "country": "United States", "ipoyear": "2009", "industry": "Hospital/Nursing Management", @@ -31390,11 +31390,11 @@ { "symbol": "SEMR", "name": "SEMrush Holdings Inc. Class A Common Stock", - "lastsale": "$13.11", - "netchange": "-0.18", - "pctchange": "-1.354%", - "volume": "214647", - "marketCap": "1919808578.00", + "lastsale": "$13.15", + "netchange": "0.04", + "pctchange": "0.305%", + "volume": "287086", + "marketCap": "1925666117.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31404,11 +31404,11 @@ { "symbol": "SES", "name": "SES AI Corporation Class A Common Stock", - "lastsale": "$0.4733", - "netchange": "-0.044", - "pctchange": "-8.506%", - "volume": "2732775", - "marketCap": "169222541.00", + "lastsale": "$0.4515", + "netchange": "-0.0218", + "pctchange": "-4.606%", + "volume": "3088178", + "marketCap": "161428221.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -31418,11 +31418,11 @@ { "symbol": "SF", "name": "Stifel Financial Corporation Common Stock", - "lastsale": "$103.62", - "netchange": "-0.53", - "pctchange": "-0.509%", - "volume": "646309", - "marketCap": "10622372295.00", + "lastsale": "$103.27", + "netchange": "-0.35", + "pctchange": "-0.338%", + "volume": "820508", + "marketCap": "10586492828.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -31432,10 +31432,10 @@ { "symbol": "SF^B", "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 6.25% Non-Cumulative Preferred Stock Series B", - "lastsale": "$25.21", - "netchange": "0.0872", - "pctchange": "0.347%", - "volume": "5628", + "lastsale": "$24.94", + "netchange": "-0.27", + "pctchange": "-1.071%", + "volume": "7148", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31446,10 +31446,10 @@ { "symbol": "SF^C", "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 6.125% Non Cumulative Preferred Stock Series C", - "lastsale": "$24.75", - "netchange": "-0.24", - "pctchange": "-0.96%", - "volume": "33739", + "lastsale": "$24.74", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "14598", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31460,10 +31460,10 @@ { "symbol": "SF^D", "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 4.50% Non-Cumulative Preferred Stock Series D", - "lastsale": "$20.63", - "netchange": "-0.45", - "pctchange": "-2.135%", - "volume": "51436", + "lastsale": "$20.58", + "netchange": "-0.05", + "pctchange": "-0.242%", + "volume": "28041", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31474,11 +31474,11 @@ { "symbol": "SFB", "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047", - "lastsale": "$22.35", - "netchange": "0.03", - "pctchange": "0.134%", - "volume": "16159", - "marketCap": "2291160208.00", + "lastsale": "$22.2099", + "netchange": "-0.1401", + "pctchange": "-0.627%", + "volume": "72011", + "marketCap": "2276798171.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Bankers/Brokers/Service", @@ -31488,11 +31488,11 @@ { "symbol": "SFBS", "name": "ServisFirst Bancshares Inc. Common Stock", - "lastsale": "$83.14", - "netchange": "-1.85", - "pctchange": "-2.177%", - "volume": "152160", - "marketCap": "4533609734.00", + "lastsale": "$84.31", + "netchange": "1.17", + "pctchange": "1.407%", + "volume": "207092", + "marketCap": "4597409630.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31502,11 +31502,11 @@ { "symbol": "SFL", "name": "SFL Corporation Ltd", - "lastsale": "$10.61", - "netchange": "0.02", - "pctchange": "0.189%", - "volume": "534483", - "marketCap": "1545983100.00", + "lastsale": "$10.62", + "netchange": "0.01", + "pctchange": "0.094%", + "volume": "592126", + "marketCap": "1547440200.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -31516,11 +31516,11 @@ { "symbol": "SG", "name": "Sweetgreen Inc. Class A Common Stock", - "lastsale": "$36.10", - "netchange": "-1.38", - "pctchange": "-3.682%", - "volume": "2477680", - "marketCap": "4120546199.00", + "lastsale": "$38.02", + "netchange": "1.92", + "pctchange": "5.319%", + "volume": "2592681", + "marketCap": "4339699903.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -31530,11 +31530,11 @@ { "symbol": "SGHC", "name": "Super Group (SGHC) Limited Ordinary Shares", - "lastsale": "$4.10", - "netchange": "-0.05", - "pctchange": "-1.205%", - "volume": "344263", - "marketCap": "2041549265.00", + "lastsale": "$4.08", + "netchange": "-0.02", + "pctchange": "-0.488%", + "volume": "227163", + "marketCap": "2031590488.00", "country": "", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -31544,11 +31544,11 @@ { "symbol": "SGU", "name": "Star Group L.P. Common Stock", - "lastsale": "$11.13", - "netchange": "-0.23", - "pctchange": "-2.025%", - "volume": "16170", - "marketCap": "385781872.00", + "lastsale": "$11.20", + "netchange": "0.07", + "pctchange": "0.629%", + "volume": "16037", + "marketCap": "388208173.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -31558,11 +31558,11 @@ { "symbol": "SHAK", "name": "Shake Shack Inc. Class A Common Stock", - "lastsale": "$121.67", - "netchange": "-0.80", - "pctchange": "-0.653%", - "volume": "1441970", - "marketCap": "5167417004.00", + "lastsale": "$124.10", + "netchange": "2.43", + "pctchange": "1.997%", + "volume": "1000959", + "marketCap": "5270620944.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -31572,11 +31572,11 @@ { "symbol": "SHCO", "name": "Soho House & Co Inc. Class A Common Stock", - "lastsale": "$5.31", - "netchange": "-0.08", - "pctchange": "-1.484%", - "volume": "82012", - "marketCap": "1034845749.00", + "lastsale": "$5.40", + "netchange": "0.09", + "pctchange": "1.695%", + "volume": "66189", + "marketCap": "1052385507.00", "country": "", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -31586,11 +31586,11 @@ { "symbol": "SHEL", "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ", - "lastsale": "$67.55", - "netchange": "1.97", - "pctchange": "3.004%", - "volume": "11464483", - "marketCap": "210225018091.00", + "lastsale": "$67.49", + "netchange": "-0.06", + "pctchange": "-0.089%", + "volume": "8591086", + "marketCap": "210038289726.00", "country": "Netherlands", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -31600,11 +31600,11 @@ { "symbol": "SHG", "name": "Shinhan Financial Group Co Ltd American Depositary Shares", - "lastsale": "$37.82", - "netchange": "-1.51", - "pctchange": "-3.839%", - "volume": "270903", - "marketCap": "19392563193.00", + "lastsale": "$39.10", + "netchange": "1.28", + "pctchange": "3.384%", + "volume": "118206", + "marketCap": "20048895316.00", "country": "South Korea", "ipoyear": "", "industry": "Major Banks", @@ -31614,11 +31614,11 @@ { "symbol": "SHO", "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares", - "lastsale": "$10.09", - "netchange": "-0.25", - "pctchange": "-2.418%", - "volume": "1639854", - "marketCap": "2051735451.00", + "lastsale": "$10.13", + "netchange": "0.04", + "pctchange": "0.396%", + "volume": "1893938", + "marketCap": "2059869189.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -31628,10 +31628,10 @@ { "symbol": "SHO^H", "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock", - "lastsale": "$23.00", - "netchange": "-0.15", - "pctchange": "-0.648%", - "volume": "7583", + "lastsale": "$23.43", + "netchange": "0.43", + "pctchange": "1.87%", + "volume": "22326", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31642,10 +31642,10 @@ { "symbol": "SHO^I", "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$21.72", - "netchange": "0.12", - "pctchange": "0.556%", - "volume": "5207", + "lastsale": "$21.60", + "netchange": "-0.12", + "pctchange": "-0.552%", + "volume": "6751", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31656,11 +31656,11 @@ { "symbol": "SHOP", "name": "Shopify Inc. Class A Subordinate Voting Shares", - "lastsale": "$78.21", - "netchange": "-1.80", - "pctchange": "-2.25%", - "volume": "4626765", - "marketCap": "100921128478.00", + "lastsale": "$78.99", + "netchange": "0.78", + "pctchange": "0.997%", + "volume": "6189407", + "marketCap": "101927629951.00", "country": "Canada", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -31670,11 +31670,11 @@ { "symbol": "SHW", "name": "Sherwin-Williams Company (The) Common Stock", - "lastsale": "$358.77", - "netchange": "-3.12", - "pctchange": "-0.862%", - "volume": "949856", - "marketCap": "90357405212.00", + "lastsale": "$357.97", + "netchange": "-0.80", + "pctchange": "-0.223%", + "volume": "1085898", + "marketCap": "90155922579.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -31684,11 +31684,11 @@ { "symbol": "SID", "name": "Companhia Siderurgica Nacional S.A. Common Stock", - "lastsale": "$2.04", - "netchange": "-0.03", - "pctchange": "-1.449%", - "volume": "949440", - "marketCap": "2705231652.00", + "lastsale": "$2.00", + "netchange": "-0.04", + "pctchange": "-1.961%", + "volume": "3301551", + "marketCap": "2652187894.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -31698,11 +31698,11 @@ { "symbol": "SIG", "name": "Signet Jewelers Limited Common Shares", - "lastsale": "$91.68", - "netchange": "-0.86", - "pctchange": "-0.929%", - "volume": "1036033", - "marketCap": "4038485022.00", + "lastsale": "$92.05", + "netchange": "0.37", + "pctchange": "0.404%", + "volume": "694981", + "marketCap": "4054783446.00", "country": "Bermuda", "ipoyear": "", "industry": "Consumer Specialties", @@ -31712,11 +31712,11 @@ { "symbol": "SII", "name": "Sprott Inc. Common Shares", - "lastsale": "$44.23", - "netchange": "-2.15", - "pctchange": "-4.636%", - "volume": "189958", - "marketCap": "1145557000.00", + "lastsale": "$44.37", + "netchange": "0.14", + "pctchange": "0.317%", + "volume": "54576", + "marketCap": "1149183000.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -31726,11 +31726,11 @@ { "symbol": "SILA", "name": "Sila Realty Trust Inc. Common Stock", - "lastsale": "$25.18", - "netchange": "-0.57", - "pctchange": "-2.214%", - "volume": "483433", - "marketCap": "1385357470.00", + "lastsale": "$24.91", + "netchange": "-0.27", + "pctchange": "-1.072%", + "volume": "312460", + "marketCap": "1370502565.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -31740,11 +31740,11 @@ { "symbol": "SITC", "name": "SITE Centers Corp. Common Stock", - "lastsale": "$15.95", - "netchange": "-0.48", - "pctchange": "-2.921%", - "volume": "2466023", - "marketCap": "835628714.00", + "lastsale": "$16.06", + "netchange": "0.11", + "pctchange": "0.69%", + "volume": "1097667", + "marketCap": "842028386.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31754,10 +31754,10 @@ { "symbol": "SITC^A", "name": "SITE Centers Corp. 6.375% Class A Preferred Shares", - "lastsale": "$25.11", - "netchange": "0.04", - "pctchange": "0.16%", - "volume": "8231", + "lastsale": "$25.08", + "netchange": "-0.03", + "pctchange": "-0.119%", + "volume": "12267", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31768,11 +31768,11 @@ { "symbol": "SITE", "name": "SiteOne Landscape Supply Inc. Common Stock", - "lastsale": "$139.74", - "netchange": "-8.46", - "pctchange": "-5.709%", - "volume": "475858", - "marketCap": "6305240680.00", + "lastsale": "$141.96", + "netchange": "2.22", + "pctchange": "1.589%", + "volume": "525949", + "marketCap": "6405360835.00", "country": "United States", "ipoyear": "2016", "industry": "Professional and commerical equipment", @@ -31782,11 +31782,11 @@ { "symbol": "SJM", "name": "The J.M. Smucker Company Common Stock", - "lastsale": "$113.51", - "netchange": "-0.41", - "pctchange": "-0.36%", - "volume": "1286457", - "marketCap": "12078170259.00", + "lastsale": "$112.92", + "netchange": "-0.59", + "pctchange": "-0.52%", + "volume": "766805", + "marketCap": "12015390588.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -31796,11 +31796,11 @@ { "symbol": "SJT", "name": "San Juan Basin Royalty Trust Common Stock", - "lastsale": "$4.01", - "netchange": "-0.06", - "pctchange": "-1.474%", - "volume": "79468", - "marketCap": "186901272.00", + "lastsale": "$3.91", + "netchange": "-0.10", + "pctchange": "-2.494%", + "volume": "212206", + "marketCap": "182240392.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31810,11 +31810,11 @@ { "symbol": "SJW", "name": "SJW Group Common Stock (DE)", - "lastsale": "$55.66", - "netchange": "0.21", - "pctchange": "0.379%", - "volume": "323996", - "marketCap": "1850891814.00", + "lastsale": "$54.89", + "netchange": "-0.77", + "pctchange": "-1.383%", + "volume": "221035", + "marketCap": "1825286591.00", "country": "United States", "ipoyear": "1972", "industry": "Water Supply", @@ -31824,11 +31824,11 @@ { "symbol": "SKE", "name": "Skeena Resources Limited Common Shares", - "lastsale": "$9.74", - "netchange": "-0.28", - "pctchange": "-2.794%", - "volume": "438100", - "marketCap": "1038767007.00", + "lastsale": "$9.60", + "netchange": "-0.14", + "pctchange": "-1.437%", + "volume": "184851", + "marketCap": "1023836064.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -31838,11 +31838,11 @@ { "symbol": "SKIL", "name": "Skillsoft Corp. Class A Common Stock", - "lastsale": "$15.27", - "netchange": "-0.35", - "pctchange": "-2.241%", - "volume": "29382", - "marketCap": "125676055.00", + "lastsale": "$15.58", + "netchange": "0.31", + "pctchange": "2.03%", + "volume": "11498", + "marketCap": "128227435.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -31852,11 +31852,11 @@ { "symbol": "SKLZ", "name": "Skillz Inc. Class A Common Stock", - "lastsale": "$5.77", - "netchange": "0.05", - "pctchange": "0.874%", - "volume": "42012", - "marketCap": "100578439.00", + "lastsale": "$5.54", + "netchange": "-0.23", + "pctchange": "-3.986%", + "volume": "63093", + "marketCap": "96569247.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -31866,11 +31866,11 @@ { "symbol": "SKM", "name": "SK Telecom Co. Ltd. Common Stock", - "lastsale": "$22.76", - "netchange": "-0.03", - "pctchange": "-0.132%", - "volume": "252699", - "marketCap": "8730280800.00", + "lastsale": "$22.74", + "netchange": "-0.02", + "pctchange": "-0.088%", + "volume": "198702", + "marketCap": "8722609200.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -31880,11 +31880,11 @@ { "symbol": "SKT", "name": "Tanger Inc. Common Stock", - "lastsale": "$33.23", - "netchange": "-0.74", - "pctchange": "-2.178%", - "volume": "797024", - "marketCap": "3633818001.00", + "lastsale": "$33.19", + "netchange": "-0.04", + "pctchange": "-0.12%", + "volume": "805154", + "marketCap": "3629443860.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -31894,11 +31894,11 @@ { "symbol": "SKX", "name": "Skechers U.S.A. Inc. Common Stock", - "lastsale": "$61.46", - "netchange": "-0.11", - "pctchange": "-0.179%", - "volume": "2059035", - "marketCap": "9363031018.00", + "lastsale": "$62.60", + "netchange": "1.14", + "pctchange": "1.855%", + "volume": "1988992", + "marketCap": "9536702599.00", "country": "United States", "ipoyear": "1999", "industry": "Shoe Manufacturing", @@ -31908,11 +31908,11 @@ { "symbol": "SKY", "name": "Champion Homes Inc. Common Stock", - "lastsale": "$88.23", - "netchange": "-1.76", - "pctchange": "-1.956%", - "volume": "241443", - "marketCap": "5064688836.00", + "lastsale": "$91.49", + "netchange": "3.26", + "pctchange": "3.695%", + "volume": "625122", + "marketCap": "5251823434.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -31922,11 +31922,11 @@ { "symbol": "SLB", "name": "Schlumberger N.V. Common Stock", - "lastsale": "$40.07", - "netchange": "-0.08", - "pctchange": "-0.199%", - "volume": "14259032", - "marketCap": "56585022721.00", + "lastsale": "$39.76", + "netchange": "-0.31", + "pctchange": "-0.774%", + "volume": "12597541", + "marketCap": "56147254888.00", "country": "France", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -31936,11 +31936,11 @@ { "symbol": "SLF", "name": "Sun Life Financial Inc. Common Stock", - "lastsale": "$55.42", - "netchange": "-1.13", - "pctchange": "-1.998%", - "volume": "529518", - "marketCap": "32026316982.00", + "lastsale": "$55.60", + "netchange": "0.18", + "pctchange": "0.325%", + "volume": "412757", + "marketCap": "32130336055.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -31950,11 +31950,11 @@ { "symbol": "SLG", "name": "SL Green Realty Corp Common Stock", - "lastsale": "$75.61", - "netchange": "-2.22", - "pctchange": "-2.852%", - "volume": "1043707", - "marketCap": "4900587523.00", + "lastsale": "$74.39", + "netchange": "-1.22", + "pctchange": "-1.614%", + "volume": "739707", + "marketCap": "4821514427.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -31964,10 +31964,10 @@ { "symbol": "SLG^I", "name": "SL Green Realty Corporation Preferred Series I", - "lastsale": "$23.87", - "netchange": "-0.28", - "pctchange": "-1.159%", - "volume": "27652", + "lastsale": "$23.57", + "netchange": "-0.30", + "pctchange": "-1.257%", + "volume": "51707", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31978,11 +31978,11 @@ { "symbol": "SLGN", "name": "Silgan Holdings Inc. Common Stock", - "lastsale": "$51.74", - "netchange": "-0.67", - "pctchange": "-1.278%", - "volume": "595487", - "marketCap": "5524763879.00", + "lastsale": "$52.64", + "netchange": "0.90", + "pctchange": "1.739%", + "volume": "892766", + "marketCap": "5620865300.00", "country": "United States", "ipoyear": "2022", "industry": "Containers/Packaging", @@ -31992,11 +31992,11 @@ { "symbol": "SLQT", "name": "SelectQuote Inc. Common Stock", - "lastsale": "$2.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "915803", - "marketCap": "342886842.00", + "lastsale": "$2.04", + "netchange": "0.04", + "pctchange": "2.00%", + "volume": "1124134", + "marketCap": "349744579.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -32006,11 +32006,11 @@ { "symbol": "SLVM", "name": "Sylvamo Corporation Common Stock", - "lastsale": "$85.02", - "netchange": "-0.46", - "pctchange": "-0.538%", - "volume": "348216", - "marketCap": "3485933502.00", + "lastsale": "$85.00", + "netchange": "-0.02", + "pctchange": "-0.024%", + "volume": "152117", + "marketCap": "3485113475.00", "country": "United States", "ipoyear": "2021", "industry": "Paper", @@ -32020,11 +32020,11 @@ { "symbol": "SM", "name": "SM Energy Company Common Stock", - "lastsale": "$41.97", - "netchange": "-0.53", - "pctchange": "-1.247%", - "volume": "1608562", - "marketCap": "4802140794.00", + "lastsale": "$40.28", + "netchange": "-1.69", + "pctchange": "-4.027%", + "volume": "3384696", + "marketCap": "4608773676.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32034,11 +32034,11 @@ { "symbol": "SMAR", "name": "Smartsheet Inc. Class A Common Stock", - "lastsale": "$56.42", - "netchange": "0.06", - "pctchange": "0.106%", - "volume": "1929027", - "marketCap": "7839615307.00", + "lastsale": "$56.25", + "netchange": "-0.17", + "pctchange": "-0.301%", + "volume": "4132955", + "marketCap": "7815993638.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -32048,11 +32048,11 @@ { "symbol": "SMBK", "name": "SmartFinancial Inc. Common Stock", - "lastsale": "$33.16", - "netchange": "-0.28", - "pctchange": "-0.837%", - "volume": "66995", - "marketCap": "561204814.00", + "lastsale": "$32.73", + "netchange": "-0.43", + "pctchange": "-1.297%", + "volume": "57475", + "marketCap": "553927430.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32062,11 +32062,11 @@ { "symbol": "SMC", "name": "Summit Midstream Corporation Common Stock", - "lastsale": "$34.92", - "netchange": "-0.29", - "pctchange": "-0.824%", - "volume": "49090", - "marketCap": "371852080.00", + "lastsale": "$33.48", + "netchange": "-1.44", + "pctchange": "-4.124%", + "volume": "63974", + "marketCap": "356517974.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -32076,11 +32076,11 @@ { "symbol": "SMFG", "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)", - "lastsale": "$12.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "822168", - "marketCap": "250617953688.00", + "lastsale": "$12.85", + "netchange": "0.08", + "pctchange": "0.626%", + "volume": "645440", + "marketCap": "252187995685.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -32090,11 +32090,11 @@ { "symbol": "SMG", "name": "Scotts Miracle-Gro Company (The) Common Stock", - "lastsale": "$86.98", - "netchange": "-1.58", - "pctchange": "-1.784%", - "volume": "528392", - "marketCap": "4942299278.00", + "lastsale": "$89.66", + "netchange": "2.68", + "pctchange": "3.081%", + "volume": "747417", + "marketCap": "5094579826.00", "country": "United States", "ipoyear": "1992", "industry": "Agricultural Chemicals", @@ -32104,11 +32104,11 @@ { "symbol": "SMHI", "name": "SEACOR Marine Holdings Inc. Common Stock ", - "lastsale": "$6.80", - "netchange": "-1.63", - "pctchange": "-19.336%", - "volume": "963995", - "marketCap": "187926051.00", + "lastsale": "$6.17", + "netchange": "-0.63", + "pctchange": "-9.265%", + "volume": "1355208", + "marketCap": "170571267.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -32118,11 +32118,11 @@ { "symbol": "SMP", "name": "Standard Motor Products Inc. Common Stock", - "lastsale": "$32.19", - "netchange": "-1.91", - "pctchange": "-5.601%", - "volume": "238246", - "marketCap": "698939474.00", + "lastsale": "$32.06", + "netchange": "-0.13", + "pctchange": "-0.404%", + "volume": "126145", + "marketCap": "696401710.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -32132,11 +32132,11 @@ { "symbol": "SMR", "name": "NuScale Power Corporation Class A Common Stock", - "lastsale": "$19.14", - "netchange": "-1.66", - "pctchange": "-7.981%", - "volume": "9792322", - "marketCap": "4769313794.00", + "lastsale": "$19.01", + "netchange": "-0.13", + "pctchange": "-0.679%", + "volume": "9899784", + "marketCap": "4736920335.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -32146,11 +32146,11 @@ { "symbol": "SMRT", "name": "SmartRent Inc. Class A Common Stock", - "lastsale": "$1.69", - "netchange": "-0.06", - "pctchange": "-3.429%", - "volume": "995646", - "marketCap": "342045027.00", + "lastsale": "$1.71", + "netchange": "0.02", + "pctchange": "1.183%", + "volume": "1016522", + "marketCap": "346092897.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32161,9 +32161,9 @@ "symbol": "SMWB", "name": "Similarweb Ltd. Ordinary Shares", "lastsale": "$8.71", - "netchange": "-0.26", - "pctchange": "-2.899%", - "volume": "107380", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "113602", "marketCap": "685049147.00", "country": "", "ipoyear": "2021", @@ -32174,11 +32174,11 @@ { "symbol": "SN", "name": "SharkNinja Inc. Ordinary Shares", - "lastsale": "$92.21", - "netchange": "-18.71", - "pctchange": "-16.868%", - "volume": "7576174", - "marketCap": "12824877455.00", + "lastsale": "$89.12", + "netchange": "-3.09", + "pctchange": "-3.351%", + "volume": "4758677", + "marketCap": "12395109845.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -32188,11 +32188,11 @@ { "symbol": "SNA", "name": "Snap-On Incorporated Common Stock", - "lastsale": "$330.13", - "netchange": "-2.92", - "pctchange": "-0.877%", - "volume": "545189", - "marketCap": "17334268622.00", + "lastsale": "$330.29", + "netchange": "0.16", + "pctchange": "0.048%", + "volume": "253883", + "marketCap": "17342669807.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32202,11 +32202,11 @@ { "symbol": "SNAP", "name": "Snap Inc. Class A Common Stock", - "lastsale": "$12.16", - "netchange": "-0.46", - "pctchange": "-3.645%", - "volume": "76285721", - "marketCap": "20179332943.00", + "lastsale": "$12.53", + "netchange": "0.37", + "pctchange": "3.043%", + "volume": "49711287", + "marketCap": "21015394914.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Programming Data Processing", @@ -32216,11 +32216,11 @@ { "symbol": "SNDA", "name": "Sonida Senior Living Inc. Common Stock", - "lastsale": "$26.31", - "netchange": "0.08", - "pctchange": "0.305%", - "volume": "110649", - "marketCap": "487787400.00", + "lastsale": "$25.34", + "netchange": "-0.97", + "pctchange": "-3.687%", + "volume": "44256", + "marketCap": "469803600.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -32230,11 +32230,11 @@ { "symbol": "SNDR", "name": "Schneider National Inc. Common Stock", - "lastsale": "$28.28", - "netchange": "-0.21", - "pctchange": "-0.737%", - "volume": "382045", - "marketCap": "4955085206.00", + "lastsale": "$28.41", + "netchange": "0.13", + "pctchange": "0.46%", + "volume": "546655", + "marketCap": "4977863179.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -32244,11 +32244,11 @@ { "symbol": "SNN", "name": "Smith & Nephew SNATS Inc. Common Stock", - "lastsale": "$25.09", - "netchange": "-3.76", - "pctchange": "-13.033%", - "volume": "2504495", - "marketCap": "10969023235.00", + "lastsale": "$25.24", + "netchange": "0.15", + "pctchange": "0.598%", + "volume": "1070064", + "marketCap": "11034601293.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Specialties", @@ -32258,11 +32258,11 @@ { "symbol": "SNOW", "name": "Snowflake Inc. Class A Common Stock", - "lastsale": "$114.82", - "netchange": "-4.17", - "pctchange": "-3.504%", - "volume": "5274636", - "marketCap": "38487664000.00", + "lastsale": "$115.49", + "netchange": "0.67", + "pctchange": "0.584%", + "volume": "4632600", + "marketCap": "38712248000.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -32272,11 +32272,11 @@ { "symbol": "SNV", "name": "Synovus Financial Corp. Common Stock", - "lastsale": "$49.87", - "netchange": "-0.62", - "pctchange": "-1.228%", - "volume": "965027", - "marketCap": "7179899648.00", + "lastsale": "$49.39", + "netchange": "-0.48", + "pctchange": "-0.963%", + "volume": "1037427", + "marketCap": "7110792934.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32286,10 +32286,10 @@ { "symbol": "SNV^D", "name": "Synovus Financial Corp. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D Liquation Preference $25.00 per Share", - "lastsale": "$25.22", - "netchange": "0.06", - "pctchange": "0.238%", - "volume": "14109", + "lastsale": "$25.242", + "netchange": "0.022", + "pctchange": "0.087%", + "volume": "1748", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32303,7 +32303,7 @@ "lastsale": "$26.45", "netchange": "0.00", "pctchange": "0.00%", - "volume": "69227", + "volume": "26738", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32314,11 +32314,11 @@ { "symbol": "SNX", "name": "TD SYNNEX Corporation Common Stock", - "lastsale": "$115.35", - "netchange": "-3.78", - "pctchange": "-3.173%", - "volume": "964514", - "marketCap": "9814903684.00", + "lastsale": "$115.50", + "netchange": "0.15", + "pctchange": "0.13%", + "volume": "537724", + "marketCap": "9827666888.00", "country": "United States", "ipoyear": "2003", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -32328,11 +32328,11 @@ { "symbol": "SO", "name": "Southern Company (The) Common Stock", - "lastsale": "$91.03", - "netchange": "1.67", - "pctchange": "1.869%", - "volume": "10245672", - "marketCap": "99638319039.00", + "lastsale": "$88.54", + "netchange": "-2.49", + "pctchange": "-2.735%", + "volume": "6817394", + "marketCap": "96912850354.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -32342,25 +32342,25 @@ { "symbol": "SOBO", "name": "South Bow Corporation Common Shares", - "lastsale": "$24.96", - "netchange": "0.65", - "pctchange": "2.674%", - "volume": "427454", - "marketCap": "5180957409.00", + "lastsale": "$24.71", + "netchange": "-0.25", + "pctchange": "-1.002%", + "volume": "605231", + "marketCap": "5129064806.00", "country": "Canada", "ipoyear": "2024", - "industry": "", - "sector": "", + "industry": "Natural Gas Distribution", + "sector": "Energy", "url": "/market-activity/stocks/sobo" }, { "symbol": "SOC", "name": "Sable Offshore Corp. Common Stock", - "lastsale": "$22.36", - "netchange": "1.31", - "pctchange": "6.223%", - "volume": "1285003", - "marketCap": "1449943949.00", + "lastsale": "$22.12", + "netchange": "-0.24", + "pctchange": "-1.073%", + "volume": "951620", + "marketCap": "1434381044.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -32370,11 +32370,11 @@ { "symbol": "SOJC", "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077", - "lastsale": "$23.97", - "netchange": "-0.23", - "pctchange": "-0.95%", - "volume": "38122", - "marketCap": "26236740716.00", + "lastsale": "$23.87", + "netchange": "-0.10", + "pctchange": "-0.417%", + "volume": "19742", + "marketCap": "26127284142.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -32384,11 +32384,11 @@ { "symbol": "SOJD", "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080", - "lastsale": "$22.31", - "netchange": "-0.16", - "pctchange": "-0.712%", - "volume": "108943", - "marketCap": "24419761592.00", + "lastsale": "$22.25", + "netchange": "-0.06", + "pctchange": "-0.269%", + "volume": "72593", + "marketCap": "24354087648.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -32398,11 +32398,11 @@ { "symbol": "SOJE", "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060", - "lastsale": "$20.55", - "netchange": "-0.29", - "pctchange": "-1.392%", - "volume": "99280", - "marketCap": "22493325895.00", + "lastsale": "$20.34", + "netchange": "-0.21", + "pctchange": "-1.022%", + "volume": "47591", + "marketCap": "22263467091.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -32412,11 +32412,11 @@ { "symbol": "SOL", "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares", - "lastsale": "$2.43", - "netchange": "-0.04", - "pctchange": "-1.619%", - "volume": "108373", - "marketCap": "124549543.00", + "lastsale": "$2.46", + "netchange": "0.03", + "pctchange": "1.235%", + "volume": "152042", + "marketCap": "126087192.00", "country": "China", "ipoyear": "2008", "industry": "Semiconductors", @@ -32426,11 +32426,11 @@ { "symbol": "SOLV", "name": "Solventum Corporation Common Stock", - "lastsale": "$72.58", - "netchange": "-0.99", - "pctchange": "-1.346%", - "volume": "801328", - "marketCap": "12535334840.00", + "lastsale": "$72.46", + "netchange": "-0.12", + "pctchange": "-0.165%", + "volume": "689799", + "marketCap": "12514609569.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -32440,11 +32440,11 @@ { "symbol": "SON", "name": "Sonoco Products Company Common Stock", - "lastsale": "$52.52", - "netchange": "0.05", - "pctchange": "0.095%", - "volume": "911369", - "marketCap": "5160496977.00", + "lastsale": "$51.14", + "netchange": "-1.38", + "pctchange": "-2.628%", + "volume": "1382678", + "marketCap": "5024901284.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -32454,11 +32454,11 @@ { "symbol": "SONY", "name": "Sony Group Corporation American Depositary Shares ", - "lastsale": "$17.60", - "netchange": "-0.38", - "pctchange": "-2.113%", - "volume": "2135713", - "marketCap": "106744119592.00", + "lastsale": "$17.73", + "netchange": "0.13", + "pctchange": "0.739%", + "volume": "1580614", + "marketCap": "107532570475.00", "country": "Japan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -32468,11 +32468,11 @@ { "symbol": "SOR", "name": "Source Capital Inc. Common Stock", - "lastsale": "$43.925", - "netchange": "-0.135", - "pctchange": "-0.306%", - "volume": "27254", - "marketCap": "366531416.00", + "lastsale": "$44.04", + "netchange": "0.115", + "pctchange": "0.262%", + "volume": "21822", + "marketCap": "367491031.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -32482,11 +32482,11 @@ { "symbol": "SOS", "name": "SOS Limited American Depositary Shares", - "lastsale": "$0.75", - "netchange": "-0.1672", - "pctchange": "-18.229%", - "volume": "370582", - "marketCap": "14386994.00", + "lastsale": "$0.7151", + "netchange": "-0.0349", + "pctchange": "-4.653%", + "volume": "580568", + "marketCap": "13717519.00", "country": "", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -32496,11 +32496,11 @@ { "symbol": "SPB", "name": "Spectrum Brands Holdings Inc. Common Stock", - "lastsale": "$89.62", - "netchange": "-0.84", - "pctchange": "-0.929%", - "volume": "198673", - "marketCap": "2512102103.00", + "lastsale": "$91.14", + "netchange": "1.52", + "pctchange": "1.696%", + "volume": "260355", + "marketCap": "2554708611.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32510,11 +32510,11 @@ { "symbol": "SPCE", "name": "Virgin Galactic Holdings Inc. Common Stock", - "lastsale": "$6.57", - "netchange": "-0.22", - "pctchange": "-3.24%", - "volume": "1469511", - "marketCap": "187137101.00", + "lastsale": "$6.61", + "netchange": "0.04", + "pctchange": "0.609%", + "volume": "686416", + "marketCap": "188276444.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -32524,10 +32524,10 @@ { "symbol": "SPE", "name": "Special Opportunities Fund Inc Common Stock", - "lastsale": "$14.76", - "netchange": "0.10", - "pctchange": "0.682%", - "volume": "77434", + "lastsale": "$14.72", + "netchange": "-0.04", + "pctchange": "-0.271%", + "volume": "64939", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32538,11 +32538,11 @@ { "symbol": "SPG", "name": "Simon Property Group Inc. Common Stock", - "lastsale": "$169.12", - "netchange": "-2.96", - "pctchange": "-1.72%", - "volume": "1794901", - "marketCap": "55140456933.00", + "lastsale": "$167.70", + "netchange": "-1.42", + "pctchange": "-0.84%", + "volume": "1433632", + "marketCap": "54677475329.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -32552,10 +32552,10 @@ { "symbol": "SPG^J", "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$63.00", - "netchange": "0.50", - "pctchange": "0.80%", - "volume": "1240", + "lastsale": "$64.00", + "netchange": "1.00", + "pctchange": "1.587%", + "volume": "2209", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32566,11 +32566,11 @@ { "symbol": "SPGI", "name": "S&P Global Inc. Common Stock", - "lastsale": "$480.36", - "netchange": "-5.58", - "pctchange": "-1.148%", - "volume": "1326460", - "marketCap": "149055708000.00", + "lastsale": "$483.31", + "netchange": "2.95", + "pctchange": "0.614%", + "volume": "940299", + "marketCap": "149971093000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32580,11 +32580,11 @@ { "symbol": "SPH", "name": "Suburban Propane Partners L.P. Common Stock", - "lastsale": "$18.77", + "lastsale": "$18.78", "netchange": "0.01", "pctchange": "0.053%", - "volume": "211939", - "marketCap": "1202628700.00", + "volume": "122724", + "marketCap": "1203269418.00", "country": "United States", "ipoyear": "1996", "industry": "Other Specialty Stores", @@ -32594,11 +32594,11 @@ { "symbol": "SPHR", "name": "Sphere Entertainment Co. Class A Common Stock", - "lastsale": "$41.81", - "netchange": "-0.61", - "pctchange": "-1.438%", - "volume": "706502", - "marketCap": "1478406743.00", + "lastsale": "$42.02", + "netchange": "0.21", + "pctchange": "0.502%", + "volume": "436565", + "marketCap": "1485832368.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -32608,11 +32608,11 @@ { "symbol": "SPIR", "name": "Spire Global Inc. Class A Common Stock", - "lastsale": "$9.90", - "netchange": "0.27", - "pctchange": "2.804%", - "volume": "237410", - "marketCap": "255666362.00", + "lastsale": "$10.70", + "netchange": "0.80", + "pctchange": "8.081%", + "volume": "263393", + "marketCap": "276326270.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -32625,7 +32625,7 @@ "lastsale": "$39.97", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10", + "volume": "3442", "marketCap": "818421083.00", "country": "United States", "ipoyear": "", @@ -32636,10 +32636,10 @@ { "symbol": "SPLP^A", "name": "Steel Partners Holdings LP 6.0% Series A Preferred Units no par value", - "lastsale": "$24.50", - "netchange": "0.03", - "pctchange": "0.123%", - "volume": "5833", + "lastsale": "$24.49", + "netchange": "-0.01", + "pctchange": "-0.041%", + "volume": "4862", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32650,10 +32650,10 @@ { "symbol": "SPMC", "name": "Sound Point Meridian Capital Inc. Common Stock", - "lastsale": "$19.03", - "netchange": "0.127", - "pctchange": "0.672%", - "volume": "1056", + "lastsale": "$18.81", + "netchange": "-0.22", + "pctchange": "-1.156%", + "volume": "47875", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -32664,11 +32664,11 @@ { "symbol": "SPNT", "name": "SiriusPoint Ltd. Common Shares", - "lastsale": "$13.14", - "netchange": "-0.56", - "pctchange": "-4.088%", - "volume": "671008", - "marketCap": "2245615041.00", + "lastsale": "$13.35", + "netchange": "0.21", + "pctchange": "1.598%", + "volume": "710978", + "marketCap": "2281503866.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -32678,10 +32678,10 @@ { "symbol": "SPNT^B", "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share", - "lastsale": "$25.60", - "netchange": "0.14", - "pctchange": "0.55%", - "volume": "19677", + "lastsale": "$25.55", + "netchange": "-0.05", + "pctchange": "-0.195%", + "volume": "4712", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -32692,11 +32692,11 @@ { "symbol": "SPOT", "name": "Spotify Technology S.A. Ordinary Shares", - "lastsale": "$385.10", - "netchange": "-8.92", - "pctchange": "-2.264%", - "volume": "1785883", - "marketCap": "75919919104.00", + "lastsale": "$384.50", + "netchange": "-0.60", + "pctchange": "-0.156%", + "volume": "1545154", + "marketCap": "75801633071.00", "country": "Luxembourg", "ipoyear": "2018", "industry": "Broadcasting", @@ -32706,11 +32706,11 @@ { "symbol": "SPR", "name": "Spirit Aerosystems Holdings Inc. Common Stock", - "lastsale": "$32.37", - "netchange": "-0.52", - "pctchange": "-1.581%", - "volume": "1599115", - "marketCap": "3775003125.00", + "lastsale": "$32.90", + "netchange": "0.53", + "pctchange": "1.637%", + "volume": "1190745", + "marketCap": "3836811950.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -32720,11 +32720,11 @@ { "symbol": "SPRU", "name": "Spruce Power Holding Corporation Class A Common Stock", - "lastsale": "$2.52", - "netchange": "-0.03", - "pctchange": "-1.176%", - "volume": "20663", - "marketCap": "46764144.00", + "lastsale": "$2.51", + "netchange": "-0.01", + "pctchange": "-0.397%", + "volume": "14492", + "marketCap": "46578572.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -32734,11 +32734,11 @@ { "symbol": "SPXC", "name": "SPX Technologies Inc. Common Stock", - "lastsale": "$143.49", - "netchange": "-15.48", - "pctchange": "-9.738%", - "volume": "580400", - "marketCap": "6642902840.00", + "lastsale": "$145.20", + "netchange": "1.71", + "pctchange": "1.192%", + "volume": "273044", + "marketCap": "6722067686.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32748,10 +32748,10 @@ { "symbol": "SPXX", "name": "Nuveen S&P 500 Dynamic Overwrite Fund", - "lastsale": "$16.66", - "netchange": "-0.20", - "pctchange": "-1.186%", - "volume": "34620", + "lastsale": "$16.67", + "netchange": "0.01", + "pctchange": "0.06%", + "volume": "48397", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32762,11 +32762,11 @@ { "symbol": "SQ", "name": "Block Inc. Class A Common Stock", - "lastsale": "$72.32", - "netchange": "-0.97", - "pctchange": "-1.324%", - "volume": "4369354", - "marketCap": "44523446400.00", + "lastsale": "$72.15", + "netchange": "-0.17", + "pctchange": "-0.235%", + "volume": "5642023", + "marketCap": "44418786750.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -32776,11 +32776,11 @@ { "symbol": "SQM", "name": "Sociedad Quimica y Minera S.A. Common Stock", - "lastsale": "$38.39", - "netchange": "-0.29", - "pctchange": "-0.75%", - "volume": "725494", - "marketCap": "10965660326.00", + "lastsale": "$39.17", + "netchange": "0.78", + "pctchange": "2.032%", + "volume": "426205", + "marketCap": "11188458322.00", "country": "Chile", "ipoyear": "1993", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -32790,11 +32790,11 @@ { "symbol": "SQNS", "name": "Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)", - "lastsale": "$2.40", - "netchange": "0.11", - "pctchange": "4.803%", - "volume": "254983", - "marketCap": "59982886.00", + "lastsale": "$2.60", + "netchange": "0.20", + "pctchange": "8.333%", + "volume": "191182", + "marketCap": "64981459.00", "country": "France", "ipoyear": "", "industry": "Semiconductors", @@ -32804,11 +32804,11 @@ { "symbol": "SR", "name": "Spire Inc. Common Stock", - "lastsale": "$63.86", - "netchange": "-0.62", - "pctchange": "-0.962%", - "volume": "427156", - "marketCap": "3687945270.00", + "lastsale": "$62.51", + "netchange": "-1.35", + "pctchange": "-2.114%", + "volume": "253063", + "marketCap": "3609982130.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -32818,10 +32818,10 @@ { "symbol": "SR^A", "name": "Spire Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.90% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.88", - "netchange": "0.0298", - "pctchange": "0.12%", - "volume": "76550", + "lastsale": "$24.8499", + "netchange": "-0.0301", + "pctchange": "-0.121%", + "volume": "8237", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32832,11 +32832,11 @@ { "symbol": "SRE", "name": "DBA Sempra Common Stock", - "lastsale": "$83.37", - "netchange": "-0.18", - "pctchange": "-0.215%", - "volume": "2235878", - "marketCap": "52785371599.00", + "lastsale": "$81.65", + "netchange": "-1.72", + "pctchange": "-2.063%", + "volume": "2788422", + "marketCap": "51696360694.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -32846,11 +32846,11 @@ { "symbol": "SREA", "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079", - "lastsale": "$24.82", + "lastsale": "$24.70", "netchange": "-0.12", - "pctchange": "-0.481%", - "volume": "54395", - "marketCap": "15714680618.00", + "pctchange": "-0.483%", + "volume": "19058", + "marketCap": "15638703113.00", "country": "United States", "ipoyear": "2019", "industry": "Natural Gas Distribution", @@ -32860,11 +32860,11 @@ { "symbol": "SRFM", "name": "Surf Air Mobility Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "-0.14", - "pctchange": "-7.33%", - "volume": "146127", - "marketCap": "22702956.00", + "lastsale": "$1.78", + "netchange": "0.01", + "pctchange": "0.565%", + "volume": "121717", + "marketCap": "22831222.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -32874,11 +32874,11 @@ { "symbol": "SRG", "name": "Seritage Growth Properties Class A Common Stock", - "lastsale": "$4.19", - "netchange": "0.08", - "pctchange": "1.946%", - "volume": "221472", - "marketCap": "235764248.00", + "lastsale": "$4.32", + "netchange": "0.13", + "pctchange": "3.103%", + "volume": "175386", + "marketCap": "243079129.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -32888,10 +32888,10 @@ { "symbol": "SRG^A", "name": "Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$21.81", - "netchange": "-0.17", - "pctchange": "-0.773%", - "volume": "1595", + "lastsale": "$22.24", + "netchange": "0.43", + "pctchange": "1.972%", + "volume": "1975", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32902,11 +32902,11 @@ { "symbol": "SRI", "name": "Stoneridge Inc. Common Stock", - "lastsale": "$6.99", - "netchange": "-2.29", - "pctchange": "-24.677%", - "volume": "1428571", - "marketCap": "193467459.00", + "lastsale": "$6.89", + "netchange": "-0.10", + "pctchange": "-1.431%", + "volume": "457764", + "marketCap": "190770809.00", "country": "United States", "ipoyear": "1997", "industry": "Auto Parts:O.E.M.", @@ -32917,9 +32917,9 @@ "symbol": "SRL", "name": "Scully Royalty Ltd.", "lastsale": "$7.88", - "netchange": "-0.025", - "pctchange": "-0.316%", - "volume": "21337", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "163", "marketCap": "116799338.00", "country": "Canada", "ipoyear": "", @@ -32930,10 +32930,10 @@ { "symbol": "SRV", "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest", - "lastsale": "$40.29", - "netchange": "-0.27", - "pctchange": "-0.666%", - "volume": "61630", + "lastsale": "$40.70", + "netchange": "0.41", + "pctchange": "1.018%", + "volume": "38796", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32944,11 +32944,11 @@ { "symbol": "SSB", "name": "SouthState Corporation Common Stock", - "lastsale": "$97.53", - "netchange": "-2.27", - "pctchange": "-2.275%", - "volume": "349697", - "marketCap": "7436342699.00", + "lastsale": "$97.42", + "netchange": "-0.11", + "pctchange": "-0.113%", + "volume": "445528", + "marketCap": "7427955560.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32958,11 +32958,11 @@ { "symbol": "SSD", "name": "Simpson Manufacturing Company Inc. Common Stock", - "lastsale": "$179.79", - "netchange": "-1.27", - "pctchange": "-0.701%", - "volume": "246636", - "marketCap": "7580438665.00", + "lastsale": "$178.79", + "netchange": "-1.00", + "pctchange": "-0.556%", + "volume": "325646", + "marketCap": "7538275927.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32972,11 +32972,11 @@ { "symbol": "SSL", "name": "Sasol Ltd. American Depositary Shares", - "lastsale": "$5.71", - "netchange": "0.03", - "pctchange": "0.528%", - "volume": "859661", - "marketCap": "3666640852.00", + "lastsale": "$5.72", + "netchange": "0.01", + "pctchange": "0.175%", + "volume": "1285268", + "marketCap": "3673062290.00", "country": "South Africa", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32986,11 +32986,11 @@ { "symbol": "SST", "name": "System1 Inc. Class A Common Stock", - "lastsale": "$0.98", - "netchange": "-0.05", - "pctchange": "-4.854%", - "volume": "140432", - "marketCap": "88928661.00", + "lastsale": "$0.9794", + "netchange": "-0.0006", + "pctchange": "-0.061%", + "volume": "97527", + "marketCap": "88874215.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -33000,11 +33000,11 @@ { "symbol": "SSTK", "name": "Shutterstock Inc. Common Stock", - "lastsale": "$32.09", - "netchange": "-1.03", - "pctchange": "-3.11%", - "volume": "862640", - "marketCap": "1118685158.00", + "lastsale": "$32.13", + "netchange": "0.04", + "pctchange": "0.125%", + "volume": "850512", + "marketCap": "1120079592.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -33014,11 +33014,11 @@ { "symbol": "ST", "name": "Sensata Technologies Holding plc Ordinary Shares", - "lastsale": "$34.34", - "netchange": "-0.64", - "pctchange": "-1.83%", - "volume": "1560821", - "marketCap": "5183882027.00", + "lastsale": "$34.48", + "netchange": "0.14", + "pctchange": "0.408%", + "volume": "1698716", + "marketCap": "5205016083.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Industrial Machinery/Components", @@ -33028,11 +33028,11 @@ { "symbol": "STAG", "name": "Stag Industrial Inc. Common Stock", - "lastsale": "$37.28", - "netchange": "-0.52", - "pctchange": "-1.376%", - "volume": "1257059", - "marketCap": "6792874246.00", + "lastsale": "$36.87", + "netchange": "-0.41", + "pctchange": "-1.10%", + "volume": "870077", + "marketCap": "6718167206.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -33042,11 +33042,11 @@ { "symbol": "STC", "name": "Stewart Information Services Corporation Common Stock", - "lastsale": "$68.80", - "netchange": "-0.45", - "pctchange": "-0.65%", - "volume": "86247", - "marketCap": "1904318709.00", + "lastsale": "$67.35", + "netchange": "-1.45", + "pctchange": "-2.108%", + "volume": "102251", + "marketCap": "1864184085.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -33056,11 +33056,11 @@ { "symbol": "STE", "name": "STERIS plc (Ireland) Ordinary Shares", - "lastsale": "$221.85", - "netchange": "-2.54", - "pctchange": "-1.132%", - "volume": "417143", - "marketCap": "21878124435.00", + "lastsale": "$225.18", + "netchange": "3.33", + "pctchange": "1.501%", + "volume": "487798", + "marketCap": "22206518189.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33070,11 +33070,11 @@ { "symbol": "STEL", "name": "Stellar Bancorp Inc. Common Stock", - "lastsale": "$27.22", - "netchange": "-0.63", - "pctchange": "-2.262%", - "volume": "146146", - "marketCap": "1453628381.00", + "lastsale": "$26.67", + "netchange": "-0.55", + "pctchange": "-2.021%", + "volume": "180656", + "marketCap": "1424256757.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33084,11 +33084,11 @@ { "symbol": "STEM", "name": "Stem Inc. Class A Common Stock", - "lastsale": "$0.3775", - "netchange": "-0.104", - "pctchange": "-21.599%", - "volume": "10446416", - "marketCap": "61391404.00", + "lastsale": "$0.3995", + "netchange": "0.022", + "pctchange": "5.828%", + "volume": "7046597", + "marketCap": "64969181.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -33098,10 +33098,10 @@ { "symbol": "STEW", "name": "SRH Total Return Fund Inc. Common Stock", - "lastsale": "$15.50", - "netchange": "-0.19", - "pctchange": "-1.211%", - "volume": "114154", + "lastsale": "$15.54", + "netchange": "0.04", + "pctchange": "0.258%", + "volume": "135305", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33115,7 +33115,7 @@ "lastsale": "$6.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "8894", + "volume": "6737", "marketCap": "90564857.00", "country": "", "ipoyear": "2018", @@ -33126,10 +33126,10 @@ { "symbol": "STK", "name": "Columbia Seligman Premium Technology Growth Fund Inc", - "lastsale": "$32.73", - "netchange": "-0.35", - "pctchange": "-1.058%", - "volume": "22010", + "lastsale": "$32.74", + "netchange": "0.01", + "pctchange": "0.031%", + "volume": "19978", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -33140,11 +33140,11 @@ { "symbol": "STLA", "name": "Stellantis N.V. Common Shares", - "lastsale": "$13.62", - "netchange": "0.39", - "pctchange": "2.948%", - "volume": "7388633", - "marketCap": "41174608911.00", + "lastsale": "$13.70", + "netchange": "0.08", + "pctchange": "0.587%", + "volume": "7358002", + "marketCap": "41416456834.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Auto Manufacturing", @@ -33154,11 +33154,11 @@ { "symbol": "STM", "name": "STMicroelectronics N.V. Common Stock", - "lastsale": "$27.14", - "netchange": "-0.41", - "pctchange": "-1.488%", - "volume": "9300063", - "marketCap": "24501207138.00", + "lastsale": "$26.67", + "netchange": "-0.47", + "pctchange": "-1.732%", + "volume": "6812221", + "marketCap": "24076904730.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -33168,11 +33168,11 @@ { "symbol": "STN", "name": "Stantec Inc Common Stock", - "lastsale": "$81.16", - "netchange": "-0.93", - "pctchange": "-1.133%", - "volume": "81623", - "marketCap": "9257677314.00", + "lastsale": "$81.49", + "netchange": "0.33", + "pctchange": "0.407%", + "volume": "51760", + "marketCap": "9295319423.00", "country": "Canada", "ipoyear": "", "industry": "Military/Government/Technical", @@ -33182,11 +33182,11 @@ { "symbol": "STNG", "name": "Scorpio Tankers Inc. Common Shares", - "lastsale": "$58.27", - "netchange": "0.20", - "pctchange": "0.344%", - "volume": "847773", - "marketCap": "3094589467.00", + "lastsale": "$58.39", + "netchange": "0.12", + "pctchange": "0.206%", + "volume": "790082", + "marketCap": "3100962398.00", "country": "Monaco", "ipoyear": "2010", "industry": "Marine Transportation", @@ -33196,11 +33196,11 @@ { "symbol": "STR", "name": "Sitio Royalties Corp. Class A Common Stock", - "lastsale": "$22.29", - "netchange": "-0.04", - "pctchange": "-0.179%", - "volume": "691597", - "marketCap": "3438376716.00", + "lastsale": "$22.03", + "netchange": "-0.26", + "pctchange": "-1.166%", + "volume": "429473", + "marketCap": "3398270034.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -33211,9 +33211,9 @@ "symbol": "STT", "name": "State Street Corporation Common Stock", "lastsale": "$92.80", - "netchange": "-0.13", - "pctchange": "-0.14%", - "volume": "2673497", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2158886", "marketCap": "27711937114.00", "country": "United States", "ipoyear": "", @@ -33224,10 +33224,10 @@ { "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": "$24.89", - "netchange": "0.04", - "pctchange": "0.161%", - "volume": "63991", + "lastsale": "$24.77", + "netchange": "-0.12", + "pctchange": "-0.482%", + "volume": "46869", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33238,11 +33238,11 @@ { "symbol": "STVN", "name": "Stevanato Group S.p.A. Ordinary Shares", - "lastsale": "$19.01", - "netchange": "0.13", - "pctchange": "0.689%", - "volume": "260925", - "marketCap": "5618216084.00", + "lastsale": "$19.59", + "netchange": "0.58", + "pctchange": "3.051%", + "volume": "570453", + "marketCap": "5789629305.00", "country": "", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -33252,11 +33252,11 @@ { "symbol": "STWD", "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.", - "lastsale": "$19.74", - "netchange": "-0.39", - "pctchange": "-1.937%", - "volume": "1759174", - "marketCap": "6251624403.00", + "lastsale": "$19.73", + "netchange": "-0.01", + "pctchange": "-0.051%", + "volume": "1615767", + "marketCap": "6248457420.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -33266,11 +33266,11 @@ { "symbol": "STZ", "name": "Constellation Brands Inc. Common Stock", - "lastsale": "$232.34", - "netchange": "-3.13", - "pctchange": "-1.329%", - "volume": "1263881", - "marketCap": "42184099513.00", + "lastsale": "$232.77", + "netchange": "0.43", + "pctchange": "0.185%", + "volume": "1350893", + "marketCap": "42262171144.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -33280,11 +33280,11 @@ { "symbol": "SU", "name": "Suncor Energy Inc. Common Stock", - "lastsale": "$37.77", - "netchange": "-0.32", - "pctchange": "-0.84%", - "volume": "3602080", - "marketCap": "47969131453.00", + "lastsale": "$37.59", + "netchange": "-0.18", + "pctchange": "-0.477%", + "volume": "2994754", + "marketCap": "47740525584.00", "country": "Canada", "ipoyear": "", "industry": "Integrated oil Companies", @@ -33294,11 +33294,11 @@ { "symbol": "SUI", "name": "Sun Communities Inc. Common Stock", - "lastsale": "$132.68", - "netchange": "-0.21", - "pctchange": "-0.158%", - "volume": "836092", - "marketCap": "16541200474.00", + "lastsale": "$130.31", + "netchange": "-2.37", + "pctchange": "-1.786%", + "volume": "722523", + "marketCap": "16245732845.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -33308,11 +33308,11 @@ { "symbol": "SUM", "name": "Summit Materials Inc. Class A Common Stock", - "lastsale": "$47.41", - "netchange": "0.99", - "pctchange": "2.133%", - "volume": "2319625", - "marketCap": "8324554590.00", + "lastsale": "$47.83", + "netchange": "0.42", + "pctchange": "0.886%", + "volume": "1387720", + "marketCap": "8398300908.00", "country": "United States", "ipoyear": "2015", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -33322,11 +33322,11 @@ { "symbol": "SUN", "name": "Sunoco LP Common Units representing limited partner interests", - "lastsale": "$50.80", - "netchange": "-0.18", - "pctchange": "-0.353%", - "volume": "259631", - "marketCap": "7742364094.00", + "lastsale": "$50.91", + "netchange": "0.11", + "pctchange": "0.217%", + "volume": "387299", + "marketCap": "7759129055.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -33336,11 +33336,11 @@ { "symbol": "SUP", "name": "Superior Industries International Inc. Common Stock (DE)", - "lastsale": "$2.76", - "netchange": "0.02", - "pctchange": "0.73%", - "volume": "64489", - "marketCap": "79725506.00", + "lastsale": "$2.71", + "netchange": "-0.05", + "pctchange": "-1.812%", + "volume": "77051", + "marketCap": "78281204.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -33350,11 +33350,11 @@ { "symbol": "SUPV", "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares", - "lastsale": "$9.10", - "netchange": "0.19", - "pctchange": "2.132%", - "volume": "1308627", - "marketCap": "831234622.00", + "lastsale": "$8.91", + "netchange": "-0.19", + "pctchange": "-2.088%", + "volume": "1158545", + "marketCap": "813879174.00", "country": "", "ipoyear": "2016", "industry": "Commercial Banks", @@ -33364,11 +33364,11 @@ { "symbol": "SUZ", "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)", - "lastsale": "$10.27", - "netchange": "-0.16", - "pctchange": "-1.534%", - "volume": "2515570", - "marketCap": "13393287906.00", + "lastsale": "$10.22", + "netchange": "-0.05", + "pctchange": "-0.487%", + "volume": "2387081", + "marketCap": "13328082025.00", "country": "Brazil", "ipoyear": "2018", "industry": "Paper", @@ -33378,11 +33378,11 @@ { "symbol": "SVV", "name": "Savers Value Village Inc. Common Stock", - "lastsale": "$10.23", - "netchange": "0.37", - "pctchange": "3.753%", - "volume": "473323", - "marketCap": "1644008355.00", + "lastsale": "$10.28", + "netchange": "0.05", + "pctchange": "0.489%", + "volume": "2323575", + "marketCap": "1652043586.00", "country": "United States", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -33392,11 +33392,11 @@ { "symbol": "SW", "name": "Smurfit WestRock plc Ordinary Shares", - "lastsale": "$51.50", - "netchange": "1.43", - "pctchange": "2.856%", - "volume": "6137104", - "marketCap": "26782888326.00", + "lastsale": "$51.46", + "netchange": "-0.04", + "pctchange": "-0.078%", + "volume": "3613467", + "marketCap": "26762086083.00", "country": "", "ipoyear": "2024", "industry": "Containers/Packaging", @@ -33406,11 +33406,11 @@ { "symbol": "SWI", "name": "SolarWinds Corporation Common Stock", - "lastsale": "$13.08", - "netchange": "0.66", - "pctchange": "5.314%", - "volume": "662206", - "marketCap": "2215843730.00", + "lastsale": "$13.16", + "netchange": "0.08", + "pctchange": "0.612%", + "volume": "2056915", + "marketCap": "2229396291.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -33420,11 +33420,11 @@ { "symbol": "SWK", "name": "Stanley Black & Decker Inc. Common Stock", - "lastsale": "$92.94", - "netchange": "-0.93", - "pctchange": "-0.991%", - "volume": "2113880", - "marketCap": "14327990450.00", + "lastsale": "$93.38", + "netchange": "0.44", + "pctchange": "0.473%", + "volume": "1016032", + "marketCap": "14395822554.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33434,11 +33434,11 @@ { "symbol": "SWX", "name": "Southwest Gas Holdings Inc. Common Stock (DE)", - "lastsale": "$73.25", - "netchange": "-0.34", - "pctchange": "-0.462%", - "volume": "242561", - "marketCap": "5252865910.00", + "lastsale": "$72.05", + "netchange": "-1.20", + "pctchange": "-1.638%", + "volume": "189532", + "marketCap": "5166812134.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33448,10 +33448,10 @@ { "symbol": "SWZ", "name": "Swiss Helvetia Fund Inc. (The) Common Stock", - "lastsale": "$8.11", - "netchange": "-0.08", - "pctchange": "-0.977%", - "volume": "20073", + "lastsale": "$8.20", + "netchange": "0.09", + "pctchange": "1.11%", + "volume": "94894", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33462,11 +33462,11 @@ { "symbol": "SXC", "name": "SunCoke Energy Inc. Common Stock", - "lastsale": "$10.31", - "netchange": "1.69", - "pctchange": "19.606%", - "volume": "1630893", - "marketCap": "866991891.00", + "lastsale": "$9.82", + "netchange": "-0.49", + "pctchange": "-4.753%", + "volume": "1900032", + "marketCap": "825786651.00", "country": "United States", "ipoyear": "2011", "industry": "Steel/Iron Ore", @@ -33476,11 +33476,11 @@ { "symbol": "SXI", "name": "Standex International Corporation Common Stock", - "lastsale": "$183.88", - "netchange": "-5.35", - "pctchange": "-2.827%", - "volume": "57639", - "marketCap": "2179812631.00", + "lastsale": "$180.08", + "netchange": "-3.80", + "pctchange": "-2.067%", + "volume": "50773", + "marketCap": "2134765383.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33490,11 +33490,11 @@ { "symbol": "SXT", "name": "Sensient Technologies Corporation Common Stock", - "lastsale": "$75.48", - "netchange": "-1.80", - "pctchange": "-2.329%", - "volume": "124533", - "marketCap": "3198449602.00", + "lastsale": "$75.64", + "netchange": "0.16", + "pctchange": "0.212%", + "volume": "106891", + "marketCap": "3205229569.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -33504,11 +33504,11 @@ { "symbol": "SYF", "name": "Synchrony Financial Common Stock", - "lastsale": "$55.14", - "netchange": "-1.17", - "pctchange": "-2.078%", - "volume": "4156697", - "marketCap": "21468449279.00", + "lastsale": "$55.25", + "netchange": "0.11", + "pctchange": "0.199%", + "volume": "2684029", + "marketCap": "21511277161.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -33518,10 +33518,10 @@ { "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": "$20.66", - "netchange": "-0.22", - "pctchange": "-1.054%", - "volume": "117620", + "lastsale": "$20.72", + "netchange": "0.06", + "pctchange": "0.29%", + "volume": "75017", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33532,10 +33532,10 @@ { "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": "$25.96", - "netchange": "-0.39", - "pctchange": "-1.48%", - "volume": "245095", + "lastsale": "$26.01", + "netchange": "0.05", + "pctchange": "0.193%", + "volume": "90196", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33546,11 +33546,11 @@ { "symbol": "SYK", "name": "Stryker Corporation Common Stock", - "lastsale": "$356.28", - "netchange": "-7.15", - "pctchange": "-1.967%", - "volume": "1383264", - "marketCap": "135769530686.00", + "lastsale": "$367.15", + "netchange": "10.87", + "pctchange": "3.051%", + "volume": "1860483", + "marketCap": "139963371057.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33560,11 +33560,11 @@ { "symbol": "SYY", "name": "Sysco Corporation Common Stock", - "lastsale": "$74.95", - "netchange": "0.70", - "pctchange": "0.943%", - "volume": "3573987", - "marketCap": "36839467771.00", + "lastsale": "$75.03", + "netchange": "0.08", + "pctchange": "0.107%", + "volume": "2640670", + "marketCap": "36856694283.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -33574,11 +33574,11 @@ { "symbol": "T", "name": "AT&T Inc.", - "lastsale": "$22.54", - "netchange": "0.52", - "pctchange": "2.361%", - "volume": "59533205", - "marketCap": "161731017599.00", + "lastsale": "$22.12", + "netchange": "-0.42", + "pctchange": "-1.863%", + "volume": "37157290", + "marketCap": "158717396153.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33588,10 +33588,10 @@ { "symbol": "T^A", "name": "AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A", - "lastsale": "$21.70", - "netchange": "-0.32", - "pctchange": "-1.453%", - "volume": "131724", + "lastsale": "$21.66", + "netchange": "-0.04", + "pctchange": "-0.184%", + "volume": "88704", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33603,9 +33603,9 @@ "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": "$20.60", - "netchange": "-0.06", - "pctchange": "-0.29%", - "volume": "207635", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "124295", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33616,11 +33616,11 @@ { "symbol": "TAC", "name": "TransAlta Corporation Ordinary Shares", - "lastsale": "$10.43", - "netchange": "-0.07", - "pctchange": "-0.667%", - "volume": "596559", - "marketCap": "3113355000.00", + "lastsale": "$10.27", + "netchange": "-0.16", + "pctchange": "-1.534%", + "volume": "880292", + "marketCap": "3065595000.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -33630,11 +33630,11 @@ { "symbol": "TAK", "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)", - "lastsale": "$13.94", - "netchange": "0.05", - "pctchange": "0.36%", - "volume": "1312149", - "marketCap": "43744095376.00", + "lastsale": "$13.96", + "netchange": "0.02", + "pctchange": "0.143%", + "volume": "811765", + "marketCap": "43806855915.00", "country": "Japan", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33644,11 +33644,11 @@ { "symbol": "TAL", "name": "TAL Education Group American Depositary Shares", - "lastsale": "$11.12", - "netchange": "0.10", - "pctchange": "0.907%", - "volume": "4275567", - "marketCap": "6733804938.00", + "lastsale": "$11.02", + "netchange": "-0.10", + "pctchange": "-0.899%", + "volume": "3552644", + "marketCap": "6673249138.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -33658,11 +33658,11 @@ { "symbol": "TALO", "name": "Talos Energy Inc. Common Stock", - "lastsale": "$10.22", - "netchange": "0.02", - "pctchange": "0.196%", - "volume": "1232615", - "marketCap": "1841172408.00", + "lastsale": "$10.08", + "netchange": "-0.14", + "pctchange": "-1.37%", + "volume": "1225523", + "marketCap": "1815950868.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -33672,11 +33672,11 @@ { "symbol": "TAP", "name": "Molson Coors Beverage Company Class B Common Stock", - "lastsale": "$54.47", - "netchange": "-1.01", - "pctchange": "-1.82%", - "volume": "1203223", - "marketCap": "10630023891.00", + "lastsale": "$55.00", + "netchange": "0.53", + "pctchange": "0.973%", + "volume": "1736345", + "marketCap": "10733455370.00", "country": "Canada", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -33686,11 +33686,11 @@ { "symbol": "TBB", "name": "AT&T Inc. 5.350% Global Notes due 2066", - "lastsale": "$23.85", - "netchange": "-0.07", - "pctchange": "-0.293%", - "volume": "118383", - "marketCap": "171130646394.00", + "lastsale": "$23.92", + "netchange": "0.07", + "pctchange": "0.294%", + "volume": "147643", + "marketCap": "171632916635.00", "country": "United States", "ipoyear": "2017", "industry": "Telecommunications Equipment", @@ -33700,11 +33700,11 @@ { "symbol": "TBBB", "name": "BBB Foods Inc. Class A Common Shares", - "lastsale": "$31.94", - "netchange": "-0.06", - "pctchange": "-0.188%", - "volume": "1088242", - "marketCap": "3583692019.00", + "lastsale": "$31.82", + "netchange": "-0.12", + "pctchange": "-0.376%", + "volume": "750546", + "marketCap": "3570227929.00", "country": "", "ipoyear": "2024", "industry": "Food Chains", @@ -33714,11 +33714,11 @@ { "symbol": "TBC", "name": "AT&T Inc. 5.625% Global Notes due 2067", - "lastsale": "$24.60", - "netchange": "-0.23", - "pctchange": "-0.926%", - "volume": "99352", - "marketCap": "176512113262.00", + "lastsale": "$24.64", + "netchange": "0.04", + "pctchange": "0.163%", + "volume": "82334", + "marketCap": "176799124828.00", "country": "United States", "ipoyear": "2018", "industry": "Telecommunications Equipment", @@ -33728,11 +33728,11 @@ { "symbol": "TBI", "name": "TrueBlue Inc. Common Stock", - "lastsale": "$7.49", - "netchange": "-0.07", - "pctchange": "-0.926%", - "volume": "127857", - "marketCap": "223405106.00", + "lastsale": "$7.60", + "netchange": "0.11", + "pctchange": "1.469%", + "volume": "137461", + "marketCap": "226686089.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -33742,11 +33742,11 @@ { "symbol": "TBN", "name": "Tamboran Resources Corporation Common stock", - "lastsale": "$18.75", - "netchange": "-0.33", - "pctchange": "-1.73%", - "volume": "4801", - "marketCap": "266705138.00", + "lastsale": "$18.69", + "netchange": "-0.06", + "pctchange": "-0.32%", + "volume": "9617", + "marketCap": "265851681.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -33756,11 +33756,11 @@ { "symbol": "TCI", "name": "Transcontinental Realty Investors Inc. Common Stock", - "lastsale": "$27.68", - "netchange": "-0.06", - "pctchange": "-0.216%", - "volume": "741", - "marketCap": "239136267.00", + "lastsale": "$27.26", + "netchange": "-0.42", + "pctchange": "-1.517%", + "volume": "5065", + "marketCap": "235507754.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -33770,11 +33770,11 @@ { "symbol": "TCS", "name": "Container Store (The) Common Stock", - "lastsale": "$4.64", - "netchange": "-0.60", - "pctchange": "-11.45%", - "volume": "1262076", - "marketCap": "15955675.00", + "lastsale": "$4.50", + "netchange": "-0.14", + "pctchange": "-3.017%", + "volume": "294834", + "marketCap": "15530625.00", "country": "United States", "ipoyear": "2013", "industry": "Home Furnishings", @@ -33784,11 +33784,11 @@ { "symbol": "TD", "name": "Toronto Dominion Bank (The) Common Stock", - "lastsale": "$55.27", - "netchange": "-0.38", - "pctchange": "-0.683%", - "volume": "3487221", - "marketCap": "96628541000.00", + "lastsale": "$54.99", + "netchange": "-0.28", + "pctchange": "-0.507%", + "volume": "1323366", + "marketCap": "96139017000.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -33798,11 +33798,11 @@ { "symbol": "TDC", "name": "Teradata Corporation Common Stock", - "lastsale": "$32.23", - "netchange": "-0.18", - "pctchange": "-0.555%", - "volume": "689522", - "marketCap": "3097303000.00", + "lastsale": "$33.23", + "netchange": "1.00", + "pctchange": "3.103%", + "volume": "1369890", + "marketCap": "3193403000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -33812,10 +33812,10 @@ { "symbol": "TDF", "name": "Templeton Dragon Fund Inc. Common Stock", - "lastsale": "$8.86", - "netchange": "-0.04", - "pctchange": "-0.449%", - "volume": "35500", + "lastsale": "$8.88", + "netchange": "0.02", + "pctchange": "0.226%", + "volume": "47183", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33826,11 +33826,11 @@ { "symbol": "TDG", "name": "Transdigm Group Incorporated Common Stock", - "lastsale": "$1302.30", - "netchange": "-27.33", - "pctchange": "-2.055%", - "volume": "268422", - "marketCap": "73073867104.00", + "lastsale": "$1304.50", + "netchange": "2.20", + "pctchange": "0.169%", + "volume": "217960", + "marketCap": "73197312169.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -33840,11 +33840,11 @@ { "symbol": "TDOC", "name": "Teladoc Health Inc. Common Stock", - "lastsale": "$9.00", - "netchange": "0.14", - "pctchange": "1.58%", - "volume": "14160708", - "marketCap": "1540962207.00", + "lastsale": "$9.21", + "netchange": "0.21", + "pctchange": "2.333%", + "volume": "6591672", + "marketCap": "1576917992.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Nursing Services", @@ -33854,11 +33854,11 @@ { "symbol": "TDS", "name": "Telephone and Data Systems Inc. Common Shares", - "lastsale": "$29.75", - "netchange": "0.14", - "pctchange": "0.473%", - "volume": "1098184", - "marketCap": "3361750000.00", + "lastsale": "$27.48", + "netchange": "-2.27", + "pctchange": "-7.63%", + "volume": "1625398", + "marketCap": "3105240000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33868,10 +33868,10 @@ { "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": "$20.58", - "netchange": "-0.56", - "pctchange": "-2.649%", - "volume": "84145", + "lastsale": "$20.40", + "netchange": "-0.18", + "pctchange": "-0.875%", + "volume": "24215", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33882,10 +33882,10 @@ { "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": "$18.74", - "netchange": "-0.43", - "pctchange": "-2.243%", - "volume": "98507", + "lastsale": "$18.59", + "netchange": "-0.15", + "pctchange": "-0.80%", + "volume": "41369", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33896,11 +33896,11 @@ { "symbol": "TDW", "name": "Tidewater Inc. Common Stock", - "lastsale": "$60.07", - "netchange": "0.31", - "pctchange": "0.519%", - "volume": "1017401", - "marketCap": "3153164465.00", + "lastsale": "$58.82", + "netchange": "-1.25", + "pctchange": "-2.081%", + "volume": "1008634", + "marketCap": "3087550089.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -33910,11 +33910,11 @@ { "symbol": "TDY", "name": "Teledyne Technologies Incorporated Common Stock", - "lastsale": "$455.32", - "netchange": "-6.20", - "pctchange": "-1.343%", - "volume": "277888", - "marketCap": "21218968798.00", + "lastsale": "$455.20", + "netchange": "-0.12", + "pctchange": "-0.026%", + "volume": "192224", + "marketCap": "21213376519.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33924,11 +33924,11 @@ { "symbol": "TEAF", "name": "Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial interest", - "lastsale": "$12.69", - "netchange": "-0.26", - "pctchange": "-2.008%", - "volume": "42652", - "marketCap": "171202402.00", + "lastsale": "$12.82", + "netchange": "0.13", + "pctchange": "1.024%", + "volume": "33082", + "marketCap": "172956248.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -33938,11 +33938,11 @@ { "symbol": "TECK", "name": "Teck Resources Ltd Ordinary Shares", - "lastsale": "$46.49", - "netchange": "-0.70", - "pctchange": "-1.483%", - "volume": "2283462", - "marketCap": "24072522000.00", + "lastsale": "$46.75", + "netchange": "0.26", + "pctchange": "0.559%", + "volume": "1361332", + "marketCap": "24207150000.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -33952,11 +33952,11 @@ { "symbol": "TEF", "name": "Telefonica SA Common Stock", - "lastsale": "$4.63", - "netchange": "-0.03", - "pctchange": "-0.644%", - "volume": "396813", - "marketCap": "26624621211.00", + "lastsale": "$4.65", + "netchange": "0.02", + "pctchange": "0.432%", + "volume": "528223", + "marketCap": "26739630374.00", "country": "Spain", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -33964,12 +33964,12 @@ "url": "/market-activity/stocks/tef" }, { - "symbol": "TEI", - "name": "Templeton Emerging Markets Income Fund Inc. Common Stock", - "lastsale": "$5.46", - "netchange": "-0.03", - "pctchange": "-0.546%", - "volume": "159208", + "symbol": "TEI", + "name": "Templeton Emerging Markets Income Fund Inc. Common Stock", + "lastsale": "$5.44", + "netchange": "-0.02", + "pctchange": "-0.366%", + "volume": "152690", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -33980,11 +33980,11 @@ { "symbol": "TEL", "name": "TE Connectivity plc Ordinary Shares", - "lastsale": "$147.42", - "netchange": "-4.37", - "pctchange": "-2.879%", - "volume": "2616011", - "marketCap": "44803689152.00", + "lastsale": "$150.02", + "netchange": "2.60", + "pctchange": "1.764%", + "volume": "1516568", + "marketCap": "45593877673.00", "country": "Ireland", "ipoyear": "", "industry": "Electronic Components", @@ -33994,11 +33994,11 @@ { "symbol": "TEN", "name": "Tsakos Energy Navigation Ltd Common Shares", - "lastsale": "$21.81", - "netchange": "0.37", - "pctchange": "1.726%", - "volume": "584915", - "marketCap": "643517201.00", + "lastsale": "$21.67", + "netchange": "-0.14", + "pctchange": "-0.642%", + "volume": "264225", + "marketCap": "639386417.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -34008,10 +34008,10 @@ { "symbol": "TEN^E", "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$26.45", - "netchange": "0.03", - "pctchange": "0.114%", - "volume": "10523", + "lastsale": "$26.5073", + "netchange": "0.0573", + "pctchange": "0.217%", + "volume": "4102", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -34022,10 +34022,10 @@ { "symbol": "TEN^F", "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$26.435", - "netchange": "0.095", - "pctchange": "0.361%", - "volume": "17929", + "lastsale": "$26.35", + "netchange": "-0.085", + "pctchange": "-0.322%", + "volume": "3866", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -34037,9 +34037,9 @@ "symbol": "TEO", "name": "Telecom Argentina SA", "lastsale": "$9.28", - "netchange": "0.29", - "pctchange": "3.226%", - "volume": "254097", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "240659", "marketCap": "3997244947.00", "country": "Argentina", "ipoyear": "", @@ -34050,11 +34050,11 @@ { "symbol": "TEVA", "name": "Teva Pharmaceutical Industries Limited American Depositary Shares", - "lastsale": "$18.44", - "netchange": "-0.15", - "pctchange": "-0.807%", - "volume": "6881537", - "marketCap": "20890839452.00", + "lastsale": "$18.45", + "netchange": "0.01", + "pctchange": "0.054%", + "volume": "7099973", + "marketCap": "20902168541.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34064,11 +34064,11 @@ { "symbol": "TEX", "name": "Terex Corporation Common Stock", - "lastsale": "$51.71", - "netchange": "0.18", - "pctchange": "0.349%", - "volume": "912737", - "marketCap": "3459399000.00", + "lastsale": "$51.41", + "netchange": "-0.30", + "pctchange": "-0.58%", + "volume": "592975", + "marketCap": "3434188000.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -34078,11 +34078,11 @@ { "symbol": "TFC", "name": "Truist Financial Corporation Common Stock", - "lastsale": "$43.05", - "netchange": "-0.26", - "pctchange": "-0.60%", - "volume": "5773726", - "marketCap": "57650125049.00", + "lastsale": "$42.82", + "netchange": "-0.23", + "pctchange": "-0.534%", + "volume": "6304881", + "marketCap": "57342122058.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34092,10 +34092,10 @@ { "symbol": "TFC^I", "name": "Truist Financial Corporation Depositary Shares", - "lastsale": "$23.89", - "netchange": "0.0302", - "pctchange": "0.127%", - "volume": "8099", + "lastsale": "$23.9001", + "netchange": "0.0101", + "pctchange": "0.042%", + "volume": "5780", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34106,10 +34106,10 @@ { "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": "$23.36", - "netchange": "-0.26", - "pctchange": "-1.101%", - "volume": "76191", + "lastsale": "$23.24", + "netchange": "-0.12", + "pctchange": "-0.514%", + "volume": "42331", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34120,10 +34120,10 @@ { "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": "$21.11", - "netchange": "-0.29", - "pctchange": "-1.355%", - "volume": "122477", + "lastsale": "$20.97", + "netchange": "-0.14", + "pctchange": "-0.663%", + "volume": "82347", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34134,11 +34134,11 @@ { "symbol": "TFII", "name": "TFI International Inc. Common Shares", - "lastsale": "$133.82", - "netchange": "-0.66", - "pctchange": "-0.491%", - "volume": "170050", - "marketCap": "11321771915.00", + "lastsale": "$132.07", + "netchange": "-1.75", + "pctchange": "-1.308%", + "volume": "244202", + "marketCap": "11173714070.00", "country": "Canada", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -34148,11 +34148,11 @@ { "symbol": "TFPM", "name": "Triple Flag Precious Metals Corp. Common Shares", - "lastsale": "$17.15", - "netchange": "-0.29", - "pctchange": "-1.663%", - "volume": "984789", - "marketCap": "3455411275.00", + "lastsale": "$17.02", + "netchange": "-0.13", + "pctchange": "-0.758%", + "volume": "191669", + "marketCap": "3429218653.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -34176,11 +34176,11 @@ { "symbol": "TFX", "name": "Teleflex Incorporated Common Stock", - "lastsale": "$201.06", - "netchange": "-34.16", - "pctchange": "-14.523%", - "volume": "1484951", - "marketCap": "9473442338.00", + "lastsale": "$211.21", + "netchange": "10.15", + "pctchange": "5.048%", + "volume": "1057520", + "marketCap": "9951684852.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34190,11 +34190,11 @@ { "symbol": "TG", "name": "Tredegar Corporation Common Stock", - "lastsale": "$7.75", - "netchange": "-0.01", - "pctchange": "-0.129%", - "volume": "104754", - "marketCap": "267456809.00", + "lastsale": "$8.15", + "netchange": "0.40", + "pctchange": "5.161%", + "volume": "175694", + "marketCap": "281261031.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -34204,11 +34204,11 @@ { "symbol": "TGI", "name": "Triumph Group Inc. Common Stock", - "lastsale": "$13.84", - "netchange": "-0.73", - "pctchange": "-5.01%", - "volume": "483088", - "marketCap": "1070206690.00", + "lastsale": "$13.73", + "netchange": "-0.11", + "pctchange": "-0.795%", + "volume": "857148", + "marketCap": "1061700712.00", "country": "United States", "ipoyear": "1996", "industry": "Aerospace", @@ -34218,11 +34218,11 @@ { "symbol": "TGLS", "name": "Tecnoglass Inc. Ordinary Shares", - "lastsale": "$68.53", - "netchange": "-1.43", - "pctchange": "-2.044%", - "volume": "192785", - "marketCap": "3220677546.00", + "lastsale": "$68.50", + "netchange": "-0.03", + "pctchange": "-0.044%", + "volume": "257023", + "marketCap": "3219267648.00", "country": "Colombia", "ipoyear": "2022", "industry": "Electronic Components", @@ -34232,11 +34232,11 @@ { "symbol": "TGNA", "name": "TEGNA Inc", - "lastsale": "$16.43", - "netchange": "-0.25", - "pctchange": "-1.499%", - "volume": "1451206", - "marketCap": "2718050602.00", + "lastsale": "$16.29", + "netchange": "-0.14", + "pctchange": "-0.852%", + "volume": "1573596", + "marketCap": "2694890098.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -34246,11 +34246,11 @@ { "symbol": "TGS", "name": "Transportadora de Gas del Sur SA TGS Common Stock", - "lastsale": "$22.40", - "netchange": "0.31", - "pctchange": "1.403%", - "volume": "91789", - "marketCap": "3372369549.00", + "lastsale": "$22.42", + "netchange": "0.02", + "pctchange": "0.089%", + "volume": "164357", + "marketCap": "3375380593.00", "country": "Argentina", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -34260,11 +34260,11 @@ { "symbol": "TGT", "name": "Target Corporation Common Stock", - "lastsale": "$150.04", - "netchange": "1.52", - "pctchange": "1.023%", - "volume": "3228010", - "marketCap": "69119626887.00", + "lastsale": "$150.84", + "netchange": "0.80", + "pctchange": "0.533%", + "volume": "2452674", + "marketCap": "69488166619.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -34274,11 +34274,11 @@ { "symbol": "THC", "name": "Tenet Healthcare Corporation Common Stock", - "lastsale": "$155.02", - "netchange": "-3.06", - "pctchange": "-1.936%", - "volume": "1155010", - "marketCap": "14741936940.00", + "lastsale": "$156.13", + "netchange": "1.11", + "pctchange": "0.716%", + "volume": "1215235", + "marketCap": "14847494610.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -34288,11 +34288,11 @@ { "symbol": "THG", "name": "Hanover Insurance Group Inc", - "lastsale": "$148.33", - "netchange": "-3.10", - "pctchange": "-2.047%", - "volume": "407791", - "marketCap": "5337465336.00", + "lastsale": "$147.90", + "netchange": "-0.43", + "pctchange": "-0.29%", + "volume": "304188", + "marketCap": "5321992336.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -34302,11 +34302,11 @@ { "symbol": "THO", "name": "Thor Industries Inc. Common Stock", - "lastsale": "$104.08", - "netchange": "-2.57", - "pctchange": "-2.41%", - "volume": "378774", - "marketCap": "5509102610.00", + "lastsale": "$104.58", + "netchange": "0.50", + "pctchange": "0.48%", + "volume": "416734", + "marketCap": "5535568322.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -34316,10 +34316,10 @@ { "symbol": "THQ", "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest", - "lastsale": "$20.92", - "netchange": "-0.17", - "pctchange": "-0.806%", - "volume": "97116", + "lastsale": "$21.01", + "netchange": "0.09", + "pctchange": "0.43%", + "volume": "85426", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -34330,11 +34330,11 @@ { "symbol": "THR", "name": "Thermon Group Holdings Inc. Common Stock", - "lastsale": "$26.21", - "netchange": "-0.40", - "pctchange": "-1.503%", - "volume": "113825", - "marketCap": "885960485.00", + "lastsale": "$26.41", + "netchange": "0.20", + "pctchange": "0.763%", + "volume": "187759", + "marketCap": "892720961.00", "country": "United States", "ipoyear": "2011", "industry": "Industrial Machinery/Components", @@ -34344,11 +34344,11 @@ { "symbol": "THS", "name": "Treehouse Foods Inc. Common Stock", - "lastsale": "$36.38", - "netchange": "-0.25", - "pctchange": "-0.683%", - "volume": "534235", - "marketCap": "1888122000.00", + "lastsale": "$36.82", + "netchange": "0.44", + "pctchange": "1.209%", + "volume": "530826", + "marketCap": "1910958000.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -34358,10 +34358,10 @@ { "symbol": "THW", "name": "abrdn World Healthcare Fund Shares of Beneficial Interest", - "lastsale": "$12.35", - "netchange": "-0.10", - "pctchange": "-0.803%", - "volume": "130739", + "lastsale": "$12.32", + "netchange": "-0.03", + "pctchange": "-0.243%", + "volume": "85654", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -34372,11 +34372,11 @@ { "symbol": "TIMB", "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ", - "lastsale": "$14.30", - "netchange": "-0.09", - "pctchange": "-0.625%", - "volume": "425361", - "marketCap": "6923500584.00", + "lastsale": "$14.15", + "netchange": "-0.15", + "pctchange": "-1.049%", + "volume": "559239", + "marketCap": "6850876452.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -34386,11 +34386,11 @@ { "symbol": "TISI", "name": "Team Inc. Common Stock", - "lastsale": "$19.81", - "netchange": "-0.12", - "pctchange": "-0.602%", - "volume": "20393", - "marketCap": "87597364.00", + "lastsale": "$17.08", + "netchange": "-2.73", + "pctchange": "-13.781%", + "volume": "50297", + "marketCap": "75525642.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -34400,11 +34400,11 @@ { "symbol": "TIXT", "name": "TELUS International (Cda) Inc. Subordinate Voting Shares", - "lastsale": "$3.79", - "netchange": "-0.02", - "pctchange": "-0.525%", - "volume": "276697", - "marketCap": "1040242528.00", + "lastsale": "$3.82", + "netchange": "0.03", + "pctchange": "0.792%", + "volume": "276060", + "marketCap": "1048476638.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -34414,11 +34414,11 @@ { "symbol": "TJX", "name": "TJX Companies Inc. (The) Common Stock", - "lastsale": "$113.03", - "netchange": "0.08", - "pctchange": "0.071%", - "volume": "3874246", - "marketCap": "127483467670.00", + "lastsale": "$112.39", + "netchange": "-0.64", + "pctchange": "-0.566%", + "volume": "5067448", + "marketCap": "126761629050.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -34428,11 +34428,11 @@ { "symbol": "TK", "name": "Teekay Corporation Ltd. Common Stock", - "lastsale": "$8.37", - "netchange": "0.92", - "pctchange": "12.349%", - "volume": "2061301", - "marketCap": "761721743.00", + "lastsale": "$8.16", + "netchange": "-0.21", + "pctchange": "-2.509%", + "volume": "1004581", + "marketCap": "742610445.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -34442,11 +34442,11 @@ { "symbol": "TKC", "name": "Turkcell Iletisim Hizmetleri AS Common Stock", - "lastsale": "$6.14", - "netchange": "-0.24", - "pctchange": "-3.762%", - "volume": "306904", - "marketCap": "5403200000.00", + "lastsale": "$6.23", + "netchange": "0.09", + "pctchange": "1.466%", + "volume": "270709", + "marketCap": "5482400000.00", "country": "Turkey", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34456,11 +34456,11 @@ { "symbol": "TKO", "name": "TKO Group Holdings Inc. Class A Common Stock", - "lastsale": "$116.77", - "netchange": "0.05", - "pctchange": "0.043%", - "volume": "638603", - "marketCap": "19925675655.00", + "lastsale": "$119.07", + "netchange": "2.30", + "pctchange": "1.97%", + "volume": "1219935", + "marketCap": "20318148499.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -34470,11 +34470,11 @@ { "symbol": "TKR", "name": "Timken Company (The) Common Stock", - "lastsale": "$83.00", - "netchange": "-1.29", - "pctchange": "-1.53%", - "volume": "380779", - "marketCap": "5821181428.00", + "lastsale": "$83.15", + "netchange": "0.15", + "pctchange": "0.181%", + "volume": "710005", + "marketCap": "5831701635.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -34484,11 +34484,11 @@ { "symbol": "TLK", "name": "PT Telekomunikasi Indonesia Tbk", - "lastsale": "$17.59", - "netchange": "-0.58", - "pctchange": "-3.192%", - "volume": "431069", - "marketCap": "17425043900.00", + "lastsale": "$17.49", + "netchange": "-0.10", + "pctchange": "-0.569%", + "volume": "221662", + "marketCap": "17325981683.00", "country": "Indonesia", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34498,11 +34498,11 @@ { "symbol": "TLYS", "name": "Tilly's Inc. Common Stock", - "lastsale": "$4.02", - "netchange": "-0.07", - "pctchange": "-1.711%", - "volume": "40689", - "marketCap": "121210666.00", + "lastsale": "$3.94", + "netchange": "-0.08", + "pctchange": "-1.99%", + "volume": "41940", + "marketCap": "118798514.00", "country": "United States", "ipoyear": "2012", "industry": "Clothing/Shoe/Accessory Stores", @@ -34512,11 +34512,11 @@ { "symbol": "TM", "name": "Toyota Motor Corporation Common Stock", - "lastsale": "$173.02", - "netchange": "-2.19", - "pctchange": "-1.25%", - "volume": "234840", - "marketCap": "233130124463.00", + "lastsale": "$172.83", + "netchange": "-0.19", + "pctchange": "-0.11%", + "volume": "234159", + "marketCap": "232874115194.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -34526,11 +34526,11 @@ { "symbol": "TME", "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares", - "lastsale": "$11.13", - "netchange": "-0.29", - "pctchange": "-2.539%", - "volume": "5855943", - "marketCap": "19099938468.00", + "lastsale": "$11.12", + "netchange": "-0.01", + "pctchange": "-0.09%", + "volume": "3934972", + "marketCap": "19082777697.00", "country": "United States", "ipoyear": "2018", "industry": "Broadcasting", @@ -34540,11 +34540,11 @@ { "symbol": "TMHC", "name": "Taylor Morrison Home Corporation Common Stock", - "lastsale": "$68.50", - "netchange": "-0.92", - "pctchange": "-1.325%", - "volume": "769712", - "marketCap": "7088235739.00", + "lastsale": "$68.69", + "netchange": "0.19", + "pctchange": "0.277%", + "volume": "539860", + "marketCap": "7107896539.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -34554,11 +34554,11 @@ { "symbol": "TMO", "name": "Thermo Fisher Scientific Inc Common Stock", - "lastsale": "$546.32", - "netchange": "-4.30", - "pctchange": "-0.781%", - "volume": "1472308", - "marketCap": "208691817617.00", + "lastsale": "$557.92", + "netchange": "11.60", + "pctchange": "2.123%", + "volume": "1424441", + "marketCap": "213122966183.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34568,11 +34568,11 @@ { "symbol": "TNC", "name": "Tennant Company Common Stock", - "lastsale": "$87.56", - "netchange": "-2.60", - "pctchange": "-2.884%", - "volume": "124045", - "marketCap": "1655276882.00", + "lastsale": "$83.19", + "netchange": "-4.37", + "pctchange": "-4.991%", + "volume": "133328", + "marketCap": "1572664274.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34582,11 +34582,11 @@ { "symbol": "TNET", "name": "TriNet Group Inc. Common Stock", - "lastsale": "$84.89", - "netchange": "-0.75", - "pctchange": "-0.876%", - "volume": "566252", - "marketCap": "4208508253.00", + "lastsale": "$84.03", + "netchange": "-0.86", + "pctchange": "-1.013%", + "volume": "417202", + "marketCap": "4165872877.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -34596,11 +34596,11 @@ { "symbol": "TNK", "name": "Teekay Tankers Ltd.", - "lastsale": "$47.68", - "netchange": "-0.17", - "pctchange": "-0.355%", - "volume": "454612", - "marketCap": "1625559389.00", + "lastsale": "$46.68", + "netchange": "-1.00", + "pctchange": "-2.097%", + "volume": "949084", + "marketCap": "1591466281.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Marine Transportation", @@ -34610,11 +34610,11 @@ { "symbol": "TNL", "name": "Travel Leisure Co. Common Stock", - "lastsale": "$47.81", - "netchange": "-1.39", - "pctchange": "-2.825%", - "volume": "654204", - "marketCap": "3270448787.00", + "lastsale": "$48.56", + "netchange": "0.75", + "pctchange": "1.569%", + "volume": "500818", + "marketCap": "3321752627.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -34624,11 +34624,11 @@ { "symbol": "TOL", "name": "Toll Brothers Inc. Common Stock", - "lastsale": "$146.44", - "netchange": "-1.70", - "pctchange": "-1.148%", - "volume": "956513", - "marketCap": "14786339680.00", + "lastsale": "$146.50", + "netchange": "0.06", + "pctchange": "0.041%", + "volume": "888435", + "marketCap": "14792398000.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -34638,11 +34638,11 @@ { "symbol": "TOST", "name": "Toast Inc. Class A Common Stock", - "lastsale": "$30.03", - "netchange": "-0.12", - "pctchange": "-0.398%", - "volume": "4147186", - "marketCap": "16876860000.00", + "lastsale": "$30.98", + "netchange": "0.95", + "pctchange": "3.164%", + "volume": "8326794", + "marketCap": "17410760000.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34652,11 +34652,11 @@ { "symbol": "TPB", "name": "Turning Point Brands Inc. Common Stock", - "lastsale": "$47.23", - "netchange": "0.60", - "pctchange": "1.287%", - "volume": "124925", - "marketCap": "836635526.00", + "lastsale": "$48.13", + "netchange": "0.90", + "pctchange": "1.906%", + "volume": "140492", + "marketCap": "852578189.00", "country": "United States", "ipoyear": "2016", "industry": "Tobacco", @@ -34666,11 +34666,11 @@ { "symbol": "TPC", "name": "Tutor Perini Corporation Common Stock", - "lastsale": "$25.92", - "netchange": "-0.62", - "pctchange": "-2.336%", - "volume": "302182", - "marketCap": "1357934026.00", + "lastsale": "$26.31", + "netchange": "0.39", + "pctchange": "1.505%", + "volume": "404804", + "marketCap": "1378365903.00", "country": "United States", "ipoyear": "1970", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -34680,11 +34680,11 @@ { "symbol": "TPH", "name": "Tri Pointe Homes Inc. Common Stock", - "lastsale": "$40.43", - "netchange": "-0.08", - "pctchange": "-0.197%", - "volume": "919056", - "marketCap": "3783846126.00", + "lastsale": "$40.50", + "netchange": "0.07", + "pctchange": "0.173%", + "volume": "768358", + "marketCap": "3790397430.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -34694,11 +34694,11 @@ { "symbol": "TPL", "name": "Texas Pacific Land Corporation Common Stock", - "lastsale": "$1166.00", - "netchange": "12.37", - "pctchange": "1.072%", - "volume": "90110", - "marketCap": "26795402920.00", + "lastsale": "$1172.62", + "netchange": "6.62", + "pctchange": "0.568%", + "volume": "112327", + "marketCap": "26947534624.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -34708,11 +34708,11 @@ { "symbol": "TPR", "name": "Tapestry Inc. Common Stock", - "lastsale": "$47.45", - "netchange": "-0.95", - "pctchange": "-1.963%", - "volume": "3354219", - "marketCap": "10923973211.00", + "lastsale": "$46.97", + "netchange": "-0.48", + "pctchange": "-1.012%", + "volume": "2655518", + "marketCap": "10813467265.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -34722,11 +34722,11 @@ { "symbol": "TPTA", "name": "Terra Property Trust Inc. 6.00% Notes due 2026", - "lastsale": "$17.45", - "netchange": "-0.175", - "pctchange": "-0.993%", - "volume": "1111", - "marketCap": "424681069.00", + "lastsale": "$17.575", + "netchange": "0.125", + "pctchange": "0.716%", + "volume": "2051", + "marketCap": "427723197.00", "country": "", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -34736,11 +34736,11 @@ { "symbol": "TPVG", "name": "TriplePoint Venture Growth BDC Corp. Common Stock", - "lastsale": "$6.66", - "netchange": "0.04", - "pctchange": "0.604%", - "volume": "351585", - "marketCap": "266084915.00", + "lastsale": "$6.58", + "netchange": "-0.08", + "pctchange": "-1.201%", + "volume": "296608", + "marketCap": "262888700.00", "country": "United States", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -34750,11 +34750,11 @@ { "symbol": "TPX", "name": "Tempur Sealy International Inc. Common Stock", - "lastsale": "$47.91", - "netchange": "-0.94", - "pctchange": "-1.924%", - "volume": "1631417", - "marketCap": "8319539304.00", + "lastsale": "$47.83", + "netchange": "-0.08", + "pctchange": "-0.167%", + "volume": "1602759", + "marketCap": "8305647358.00", "country": "United States", "ipoyear": "2003", "industry": "Home Furnishings", @@ -34764,10 +34764,10 @@ { "symbol": "TPZ", "name": "Tortoise Power and Energy Infrastructure Fund Inc Common Stock", - "lastsale": "$18.66", - "netchange": "0.05", - "pctchange": "0.269%", - "volume": "13415", + "lastsale": "$18.69", + "netchange": "0.03", + "pctchange": "0.161%", + "volume": "9359", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -34778,11 +34778,11 @@ { "symbol": "TR", "name": "Tootsie Roll Industries Inc. Common Stock", - "lastsale": "$29.17", - "netchange": "-0.54", - "pctchange": "-1.818%", - "volume": "113208", - "marketCap": "2086299774.00", + "lastsale": "$29.70", + "netchange": "0.53", + "pctchange": "1.817%", + "volume": "116969", + "marketCap": "2124206489.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -34792,11 +34792,11 @@ { "symbol": "TRAK", "name": "ReposiTrak Inc. Common Stock", - "lastsale": "$19.25", - "netchange": "-0.40", - "pctchange": "-2.036%", - "volume": "30895", - "marketCap": "351237213.00", + "lastsale": "$18.99", + "netchange": "-0.26", + "pctchange": "-1.351%", + "volume": "44788", + "marketCap": "346493230.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34806,11 +34806,11 @@ { "symbol": "TRC", "name": "Tejon Ranch Co Common Stock", - "lastsale": "$15.91", - "netchange": "-0.23", - "pctchange": "-1.425%", - "volume": "82515", - "marketCap": "426621559.00", + "lastsale": "$15.84", + "netchange": "-0.07", + "pctchange": "-0.44%", + "volume": "109652", + "marketCap": "424744531.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate", @@ -34820,11 +34820,11 @@ { "symbol": "TREX", "name": "Trex Company Inc. Common Stock", - "lastsale": "$70.85", - "netchange": "0.29", - "pctchange": "0.411%", - "volume": "1900554", - "marketCap": "7591137026.00", + "lastsale": "$70.76", + "netchange": "-0.09", + "pctchange": "-0.127%", + "volume": "1911754", + "marketCap": "7581494085.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -34834,11 +34834,11 @@ { "symbol": "TRGP", "name": "Targa Resources Inc. Common Stock", - "lastsale": "$166.96", - "netchange": "0.33", - "pctchange": "0.198%", - "volume": "1257313", - "marketCap": "36577549049.00", + "lastsale": "$165.27", + "netchange": "-1.69", + "pctchange": "-1.012%", + "volume": "1257947", + "marketCap": "36207304333.00", "country": "United States", "ipoyear": "2010", "industry": "Natural Gas Distribution", @@ -34848,11 +34848,11 @@ { "symbol": "TRI", "name": "Thomson Reuters Corp Common Shares", - "lastsale": "$163.64", - "netchange": "-2.89", - "pctchange": "-1.735%", - "volume": "279153", - "marketCap": "73590971664.00", + "lastsale": "$164.78", + "netchange": "1.14", + "pctchange": "0.697%", + "volume": "185497", + "marketCap": "74103644041.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -34862,11 +34862,11 @@ { "symbol": "TRN", "name": "Trinity Industries Inc. Common Stock", - "lastsale": "$34.28", - "netchange": "-1.45", - "pctchange": "-4.058%", - "volume": "435606", - "marketCap": "2826276852.00", + "lastsale": "$32.58", + "netchange": "-1.70", + "pctchange": "-4.959%", + "volume": "704768", + "marketCap": "2686117265.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -34876,11 +34876,11 @@ { "symbol": "TRNO", "name": "Terreno Realty Corporation Common Stock", - "lastsale": "$59.95", - "netchange": "-1.41", - "pctchange": "-2.298%", - "volume": "729759", - "marketCap": "5809144569.00", + "lastsale": "$59.90", + "netchange": "-0.05", + "pctchange": "-0.083%", + "volume": "473005", + "marketCap": "5804299577.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -34890,11 +34890,11 @@ { "symbol": "TROX", "name": "Tronox Holdings plc Ordinary Shares (UK)", - "lastsale": "$12.12", - "netchange": "-0.15", - "pctchange": "-1.222%", - "volume": "863408", - "marketCap": "1914048128.00", + "lastsale": "$12.00", + "netchange": "-0.12", + "pctchange": "-0.99%", + "volume": "658932", + "marketCap": "1895097156.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -34904,11 +34904,11 @@ { "symbol": "TRP", "name": "TC Energy Corporation Common Stock", - "lastsale": "$46.51", - "netchange": "0.04", - "pctchange": "0.086%", - "volume": "1512103", - "marketCap": "48230870000.00", + "lastsale": "$46.30", + "netchange": "-0.21", + "pctchange": "-0.452%", + "volume": "1213320", + "marketCap": "48013100000.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -34918,10 +34918,10 @@ { "symbol": "TRTN^A", "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.75", - "netchange": "-0.06", - "pctchange": "-0.232%", - "volume": "2230", + "lastsale": "$25.7601", + "netchange": "0.0101", + "pctchange": "0.039%", + "volume": "1980", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34932,10 +34932,10 @@ { "symbol": "TRTN^B", "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.39", - "netchange": "-0.0133", - "pctchange": "-0.052%", - "volume": "7982", + "lastsale": "$25.245", + "netchange": "-0.145", + "pctchange": "-0.571%", + "volume": "8491", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34946,10 +34946,10 @@ { "symbol": "TRTN^C", "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$24.55", - "netchange": "-0.2537", - "pctchange": "-1.023%", - "volume": "36498", + "lastsale": "$24.57", + "netchange": "0.02", + "pctchange": "0.081%", + "volume": "5389", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34960,10 +34960,10 @@ { "symbol": "TRTN^D", "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$24.35", - "netchange": "0.01", - "pctchange": "0.041%", - "volume": "8674", + "lastsale": "$24.04", + "netchange": "-0.31", + "pctchange": "-1.273%", + "volume": "10007", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34974,10 +34974,10 @@ { "symbol": "TRTN^E", "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$22.42", - "netchange": "0.09", - "pctchange": "0.403%", - "volume": "3502", + "lastsale": "$21.70", + "netchange": "-0.72", + "pctchange": "-3.211%", + "volume": "14188", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34988,11 +34988,11 @@ { "symbol": "TRTX", "name": "TPG RE Finance Trust Inc. Common Stock", - "lastsale": "$8.81", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "580031", - "marketCap": "712973328.00", + "lastsale": "$8.76", + "netchange": "-0.05", + "pctchange": "-0.568%", + "volume": "638217", + "marketCap": "708926941.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -35002,10 +35002,10 @@ { "symbol": "TRTX^C", "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share", - "lastsale": "$19.45", - "netchange": "0.15", - "pctchange": "0.777%", - "volume": "5578", + "lastsale": "$19.21", + "netchange": "-0.24", + "pctchange": "-1.234%", + "volume": "18107", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35016,11 +35016,11 @@ { "symbol": "TRU", "name": "TransUnion Common Stock", - "lastsale": "$101.30", - "netchange": "-1.76", - "pctchange": "-1.708%", - "volume": "1846733", - "marketCap": "19743370000.00", + "lastsale": "$99.88", + "netchange": "-1.42", + "pctchange": "-1.402%", + "volume": "1524354", + "marketCap": "19466612000.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -35030,11 +35030,11 @@ { "symbol": "TRV", "name": "The Travelers Companies Inc. Common Stock", - "lastsale": "$245.94", - "netchange": "-4.15", - "pctchange": "-1.659%", - "volume": "1318487", - "marketCap": "55833043760.00", + "lastsale": "$245.64", + "netchange": "-0.30", + "pctchange": "-0.122%", + "volume": "1450248", + "marketCap": "55764938071.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -35044,11 +35044,11 @@ { "symbol": "TS", "name": "Tenaris S.A. American Depositary Shares", - "lastsale": "$32.88", - "netchange": "0.20", - "pctchange": "0.612%", - "volume": "1481985", - "marketCap": "19200090886.00", + "lastsale": "$33.22", + "netchange": "0.34", + "pctchange": "1.034%", + "volume": "1536111", + "marketCap": "19398631971.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -35058,11 +35058,11 @@ { "symbol": "TSE", "name": "Trinseo PLC Ordinary Shares ", - "lastsale": "$4.62", + "lastsale": "$4.45", "netchange": "-0.17", - "pctchange": "-3.549%", - "volume": "192302", - "marketCap": "163344812.00", + "pctchange": "-3.68%", + "volume": "326944", + "marketCap": "157334289.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -35072,10 +35072,10 @@ { "symbol": "TSI", "name": "TCW Strategic Income Fund Inc. Common Stock", - "lastsale": "$5.00", - "netchange": "-0.03", - "pctchange": "-0.596%", - "volume": "48070", + "lastsale": "$5.05", + "netchange": "0.05", + "pctchange": "1.00%", + "volume": "56953", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -35086,11 +35086,11 @@ { "symbol": "TSLX", "name": "Sixth Street Specialty Lending Inc. Common Stock", - "lastsale": "$20.40", - "netchange": "-0.01", - "pctchange": "-0.049%", - "volume": "329647", - "marketCap": "1897550982.00", + "lastsale": "$20.26", + "netchange": "-0.14", + "pctchange": "-0.686%", + "volume": "420977", + "marketCap": "1884528573.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -35100,11 +35100,11 @@ { "symbol": "TSM", "name": "Taiwan Semiconductor Manufacturing Company Ltd.", - "lastsale": "$190.54", - "netchange": "-3.94", - "pctchange": "-2.026%", - "volume": "13043728", - "marketCap": "988219361287.00", + "lastsale": "$192.95", + "netchange": "2.41", + "pctchange": "1.265%", + "volume": "12671906", + "marketCap": "1000718619504.00", "country": "Taiwan", "ipoyear": "1997", "industry": "Semiconductors", @@ -35114,11 +35114,11 @@ { "symbol": "TSN", "name": "Tyson Foods Inc. Common Stock", - "lastsale": "$58.59", - "netchange": "-0.24", - "pctchange": "-0.408%", - "volume": "2109168", - "marketCap": "20848062006.00", + "lastsale": "$58.36", + "netchange": "-0.23", + "pctchange": "-0.393%", + "volume": "1890039", + "marketCap": "20766221175.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -35128,11 +35128,11 @@ { "symbol": "TSQ", "name": "Townsquare Media Inc. Class A Common Stock", - "lastsale": "$9.80", - "netchange": "-0.19", - "pctchange": "-1.902%", - "volume": "46227", - "marketCap": "150859220.00", + "lastsale": "$9.78", + "netchange": "-0.02", + "pctchange": "-0.204%", + "volume": "28056", + "marketCap": "150551344.00", "country": "United States", "ipoyear": "2014", "industry": "Broadcasting", @@ -35142,11 +35142,11 @@ { "symbol": "TT", "name": "Trane Technologies plc", - "lastsale": "$370.16", - "netchange": "-5.36", - "pctchange": "-1.427%", - "volume": "2189176", - "marketCap": "83534092707.00", + "lastsale": "$376.15", + "netchange": "5.99", + "pctchange": "1.618%", + "volume": "1550862", + "marketCap": "84642726067.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -35156,11 +35156,11 @@ { "symbol": "TTC", "name": "Toro Company (The) Common Stock", - "lastsale": "$80.48", - "netchange": "-0.49", - "pctchange": "-0.605%", - "volume": "663737", - "marketCap": "8258434517.00", + "lastsale": "$81.50", + "netchange": "1.02", + "pctchange": "1.267%", + "volume": "605734", + "marketCap": "8363101555.00", "country": "United States", "ipoyear": "", "industry": "Tools/Hardware", @@ -35170,11 +35170,11 @@ { "symbol": "TTE", "name": "TotalEnergies SE", - "lastsale": "$62.56", - "netchange": "-1.01", - "pctchange": "-1.589%", - "volume": "2215520", - "marketCap": "143986274941.00", + "lastsale": "$62.47", + "netchange": "-0.09", + "pctchange": "-0.144%", + "volume": "1196009", + "marketCap": "143779133561.00", "country": "France", "ipoyear": "", "industry": "Oil & Gas Production", @@ -35184,11 +35184,11 @@ { "symbol": "TTI", "name": "Tetra Technologies Inc. Common Stock", - "lastsale": "$3.35", - "netchange": "-0.27", - "pctchange": "-7.459%", - "volume": "1448417", - "marketCap": "441564160.00", + "lastsale": "$3.28", + "netchange": "-0.07", + "pctchange": "-2.09%", + "volume": "1439854", + "marketCap": "432337446.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -35198,10 +35198,10 @@ { "symbol": "TTP", "name": "Tortoise Pipeline & Energy Fund Inc. Common Stock", - "lastsale": "$44.51", - "netchange": "0.01", - "pctchange": "0.022%", - "volume": "3192", + "lastsale": "$44.66", + "netchange": "0.15", + "pctchange": "0.337%", + "volume": "3627", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -35212,11 +35212,11 @@ { "symbol": "TU", "name": "Telus Corporation Ordinary Shares", - "lastsale": "$15.81", - "netchange": "-0.11", - "pctchange": "-0.691%", - "volume": "2290828", - "marketCap": "23335560000.00", + "lastsale": "$15.69", + "netchange": "-0.12", + "pctchange": "-0.759%", + "volume": "2241967", + "marketCap": "23158440000.00", "country": "Canada", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35226,11 +35226,11 @@ { "symbol": "TUYA", "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$1.52", - "netchange": "-0.07", - "pctchange": "-4.403%", - "volume": "1176614", - "marketCap": "873380750.00", + "lastsale": "$1.51", + "netchange": "-0.01", + "pctchange": "-0.658%", + "volume": "388588", + "marketCap": "867634824.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -35240,11 +35240,11 @@ { "symbol": "TV", "name": "Grupo Televisa S.A.B. Common Stock", - "lastsale": "$2.50", - "netchange": "0.02", - "pctchange": "0.806%", - "volume": "2785685", - "marketCap": "1343325000.00", + "lastsale": "$2.51", + "netchange": "0.01", + "pctchange": "0.40%", + "volume": "1617443", + "marketCap": "1348698300.00", "country": "Mexico", "ipoyear": "1993", "industry": "Broadcasting", @@ -35255,9 +35255,9 @@ "symbol": "TVC", "name": "Tennessee Valley Authority Common Stock", "lastsale": "$22.75", - "netchange": "-0.14", - "pctchange": "-0.612%", - "volume": "48310", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24910", "marketCap": "248800598.00", "country": "United States", "ipoyear": "", @@ -35268,11 +35268,11 @@ { "symbol": "TVE", "name": "Tennessee Valley Authority", - "lastsale": "$22.35", - "netchange": "-0.29", - "pctchange": "-1.281%", - "volume": "41489", - "marketCap": "17788946994.00", + "lastsale": "$22.31", + "netchange": "-0.04", + "pctchange": "-0.179%", + "volume": "20057", + "marketCap": "17757109952.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -35282,11 +35282,11 @@ { "symbol": "TWI", "name": "Titan International Inc. (DE) Common Stock", - "lastsale": "$6.44", - "netchange": "-0.92", - "pctchange": "-12.50%", - "volume": "1191543", - "marketCap": "464704140.00", + "lastsale": "$6.79", + "netchange": "0.35", + "pctchange": "5.435%", + "volume": "1235370", + "marketCap": "428716764.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -35296,11 +35296,11 @@ { "symbol": "TWLO", "name": "Twilio Inc. Class A Common Stock", - "lastsale": "$80.65", - "netchange": "10.08", - "pctchange": "14.284%", - "volume": "8577412", - "marketCap": "12952377661.00", + "lastsale": "$84.84", + "netchange": "4.19", + "pctchange": "5.195%", + "volume": "6731144", + "marketCap": "13625291019.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -35310,10 +35310,10 @@ { "symbol": "TWN", "name": "Taiwan Fund Inc. (The) Common Stock", - "lastsale": "$43.35", - "netchange": "-0.45", - "pctchange": "-1.027%", - "volume": "15018", + "lastsale": "$44.26", + "netchange": "0.91", + "pctchange": "2.099%", + "volume": "935", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -35324,11 +35324,11 @@ { "symbol": "TWO", "name": "Two Harbors Investment Corp", - "lastsale": "$11.50", - "netchange": "-0.26", - "pctchange": "-2.211%", - "volume": "1802647", - "marketCap": "1191976449.00", + "lastsale": "$11.40", + "netchange": "-0.10", + "pctchange": "-0.87%", + "volume": "1505606", + "marketCap": "1181611436.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35338,10 +35338,10 @@ { "symbol": "TWO^A", "name": "Two Harbors Investments Corp 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock ($25.00 liquidation preference per share)", - "lastsale": "$24.77", - "netchange": "0.07", - "pctchange": "0.283%", - "volume": "4783", + "lastsale": "$24.68", + "netchange": "-0.09", + "pctchange": "-0.363%", + "volume": "5829", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35352,10 +35352,10 @@ { "symbol": "TWO^B", "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.78", - "netchange": "0.1605", - "pctchange": "0.652%", - "volume": "19835", + "lastsale": "$24.736", + "netchange": "-0.044", + "pctchange": "-0.178%", + "volume": "7680", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35366,10 +35366,10 @@ { "symbol": "TWO^C", "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.61", - "netchange": "-0.0599", - "pctchange": "-0.243%", - "volume": "31323", + "lastsale": "$24.68", + "netchange": "0.07", + "pctchange": "0.284%", + "volume": "18769", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35380,11 +35380,11 @@ { "symbol": "TX", "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)", - "lastsale": "$34.11", - "netchange": "0.05", - "pctchange": "0.147%", - "volume": "112878", - "marketCap": "6838179874.00", + "lastsale": "$34.23", + "netchange": "0.12", + "pctchange": "0.352%", + "volume": "232869", + "marketCap": "6862236795.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -35394,11 +35394,11 @@ { "symbol": "TXNM", "name": "TXNM Energy Inc. Common Stock", - "lastsale": "$43.54", - "netchange": "0.56", - "pctchange": "1.303%", - "volume": "687633", - "marketCap": "3927324719.00", + "lastsale": "$42.28", + "netchange": "-1.26", + "pctchange": "-2.894%", + "volume": "1136690", + "marketCap": "3813672236.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -35408,11 +35408,11 @@ { "symbol": "TXO", "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests", - "lastsale": "$18.62", - "netchange": "-0.47", - "pctchange": "-2.462%", - "volume": "35050", - "marketCap": "715256242.00", + "lastsale": "$18.45", + "netchange": "-0.17", + "pctchange": "-0.913%", + "volume": "81613", + "marketCap": "708725975.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -35422,11 +35422,11 @@ { "symbol": "TXT", "name": "Textron Inc. Common Stock", - "lastsale": "$80.42", - "netchange": "-1.64", - "pctchange": "-1.999%", - "volume": "1166466", - "marketCap": "14918841666.00", + "lastsale": "$81.46", + "netchange": "1.04", + "pctchange": "1.293%", + "volume": "1177185", + "marketCap": "15111773714.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -35436,11 +35436,11 @@ { "symbol": "TY", "name": "Tri Continental Corporation Common Stock", - "lastsale": "$32.74", - "netchange": "-0.34", - "pctchange": "-1.028%", - "volume": "21453", - "marketCap": "1779449612.00", + "lastsale": "$32.88", + "netchange": "0.14", + "pctchange": "0.428%", + "volume": "31566", + "marketCap": "1787058743.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -35453,7 +35453,7 @@ "lastsale": "$47.55", "netchange": "0.00", "pctchange": "0.00%", - "volume": "107", + "volume": "15", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35464,11 +35464,11 @@ { "symbol": "TYG", "name": "Tortoise Energy Infrastructure Corporation Common Stock", - "lastsale": "$40.33", - "netchange": "0.27", - "pctchange": "0.674%", - "volume": "24180", - "marketCap": "481052328.00", + "lastsale": "$40.19", + "netchange": "-0.14", + "pctchange": "-0.347%", + "volume": "15588", + "marketCap": "479382422.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -35478,11 +35478,11 @@ { "symbol": "TYL", "name": "Tyler Technologies Inc. Common Stock", - "lastsale": "$605.59", - "netchange": "-9.21", - "pctchange": "-1.498%", - "volume": "250724", - "marketCap": "25918395090.00", + "lastsale": "$602.75", + "netchange": "-2.84", + "pctchange": "-0.469%", + "volume": "238961", + "marketCap": "25796847109.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35492,11 +35492,11 @@ { "symbol": "U", "name": "Unity Software Inc. Common Stock", - "lastsale": "$20.08", - "netchange": "-0.62", - "pctchange": "-2.995%", - "volume": "4401036", - "marketCap": "7968904624.00", + "lastsale": "$20.83", + "netchange": "0.75", + "pctchange": "3.735%", + "volume": "7412326", + "marketCap": "8266547974.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -35506,11 +35506,11 @@ { "symbol": "UA", "name": "Under Armour Inc. Class C Common Stock", - "lastsale": "$7.90", - "netchange": "-0.11", - "pctchange": "-1.373%", - "volume": "1946963", - "marketCap": "3413828580.00", + "lastsale": "$7.88", + "netchange": "-0.02", + "pctchange": "-0.253%", + "volume": "1983679", + "marketCap": "3405185976.00", "country": "United States", "ipoyear": "2016", "industry": "Apparel", @@ -35520,11 +35520,11 @@ { "symbol": "UAA", "name": "Under Armour Inc. Class A Common Stock", - "lastsale": "$8.55", - "netchange": "-0.12", - "pctchange": "-1.384%", - "volume": "9802995", - "marketCap": "3694713210.00", + "lastsale": "$8.52", + "netchange": "-0.03", + "pctchange": "-0.351%", + "volume": "6871270", + "marketCap": "3681749304.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -35534,11 +35534,11 @@ { "symbol": "UAN", "name": "CVR Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$66.18", - "netchange": "1.12", - "pctchange": "1.721%", - "volume": "95318", - "marketCap": "699498577.00", + "lastsale": "$65.91", + "netchange": "-0.27", + "pctchange": "-0.408%", + "volume": "27156", + "marketCap": "696644775.00", "country": "United States", "ipoyear": "2011", "industry": "Agricultural Chemicals", @@ -35548,11 +35548,11 @@ { "symbol": "UBER", "name": "Uber Technologies Inc. Common Stock", - "lastsale": "$72.05", - "netchange": "-7.38", - "pctchange": "-9.291%", - "volume": "63993392", - "marketCap": "151372527349.00", + "lastsale": "$73.25", + "netchange": "1.20", + "pctchange": "1.666%", + "volume": "33529116", + "marketCap": "153893652024.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -35562,11 +35562,11 @@ { "symbol": "UBS", "name": "UBS Group AG Registered Ordinary Shares", - "lastsale": "$30.68", - "netchange": "-0.67", - "pctchange": "-2.137%", - "volume": "1887753", - "marketCap": "106152800000.00", + "lastsale": "$31.11", + "netchange": "0.43", + "pctchange": "1.402%", + "volume": "1365047", + "marketCap": "107640600000.00", "country": "Switzerland", "ipoyear": "2014", "industry": "Major Banks", @@ -35576,11 +35576,11 @@ { "symbol": "UCB", "name": "United Community Banks Inc. Common Stock", - "lastsale": "$28.46", - "netchange": "-0.65", - "pctchange": "-2.233%", - "volume": "540769", - "marketCap": "3392505768.00", + "lastsale": "$28.22", + "netchange": "-0.24", + "pctchange": "-0.843%", + "volume": "927048", + "marketCap": "3363897146.00", "country": "United States", "ipoyear": "2024", "industry": "Major Banks", @@ -35590,10 +35590,10 @@ { "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": "$24.7857", - "netchange": "0.0356", - "pctchange": "0.144%", - "volume": "15154", + "lastsale": "$24.97", + "netchange": "0.1843", + "pctchange": "0.744%", + "volume": "1084", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35604,11 +35604,11 @@ { "symbol": "UDR", "name": "UDR Inc. Common Stock", - "lastsale": "$42.19", - "netchange": "-1.36", - "pctchange": "-3.123%", - "volume": "4061204", - "marketCap": "13915256039.00", + "lastsale": "$41.30", + "netchange": "-0.89", + "pctchange": "-2.11%", + "volume": "2704577", + "marketCap": "13621713069.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35618,11 +35618,11 @@ { "symbol": "UE", "name": "Urban Edge Properties Common Shares of Beneficial Interest", - "lastsale": "$22.24", - "netchange": "-0.35", - "pctchange": "-1.549%", - "volume": "752361", - "marketCap": "2698470740.00", + "lastsale": "$21.99", + "netchange": "-0.25", + "pctchange": "-1.124%", + "volume": "902803", + "marketCap": "2745920921.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -35632,11 +35632,11 @@ { "symbol": "UFI", "name": "Unifi Inc. New Common Stock", - "lastsale": "$6.12", - "netchange": "-0.76", - "pctchange": "-11.047%", - "volume": "176333", - "marketCap": "111720716.00", + "lastsale": "$6.30", + "netchange": "0.18", + "pctchange": "2.941%", + "volume": "56492", + "marketCap": "115006620.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -35646,11 +35646,11 @@ { "symbol": "UGI", "name": "UGI Corporation Common Stock", - "lastsale": "$23.91", - "netchange": "-0.25", - "pctchange": "-1.035%", - "volume": "2117068", - "marketCap": "5133205119.00", + "lastsale": "$23.46", + "netchange": "-0.45", + "pctchange": "-1.882%", + "volume": "1687092", + "marketCap": "5036595236.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -35660,11 +35660,11 @@ { "symbol": "UGP", "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)", - "lastsale": "$3.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1597842", - "marketCap": "3943996035.00", + "lastsale": "$3.50", + "netchange": "-0.12", + "pctchange": "-3.315%", + "volume": "1460839", + "marketCap": "3813255835.00", "country": "Brazil", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -35674,11 +35674,11 @@ { "symbol": "UHAL", "name": "U-Haul Holding Company Common Stock", - "lastsale": "$73.33", - "netchange": "-0.75", - "pctchange": "-1.012%", - "volume": "120303", - "marketCap": "14378390940.00", + "lastsale": "$72.86", + "netchange": "-0.47", + "pctchange": "-0.641%", + "volume": "118742", + "marketCap": "14286234337.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -35688,11 +35688,11 @@ { "symbol": "UHS", "name": "Universal Health Services Inc. Common Stock", - "lastsale": "$204.31", - "netchange": "-3.19", - "pctchange": "-1.537%", - "volume": "1117546", - "marketCap": "13630164902.00", + "lastsale": "$205.26", + "netchange": "0.95", + "pctchange": "0.465%", + "volume": "632500", + "marketCap": "13693542401.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -35702,11 +35702,11 @@ { "symbol": "UHT", "name": "Universal Health Realty Income Trust Common Stock", - "lastsale": "$39.56", - "netchange": "-0.52", - "pctchange": "-1.297%", - "volume": "59512", - "marketCap": "547864541.00", + "lastsale": "$39.49", + "netchange": "-0.07", + "pctchange": "-0.177%", + "volume": "50717", + "marketCap": "546895114.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35716,11 +35716,11 @@ { "symbol": "UI", "name": "Ubiquiti Inc. Common Stock", - "lastsale": "$265.69", - "netchange": "3.33", - "pctchange": "1.269%", - "volume": "88902", - "marketCap": "16066163507.00", + "lastsale": "$270.41", + "netchange": "4.72", + "pctchange": "1.777%", + "volume": "69174", + "marketCap": "16351579939.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -35730,11 +35730,11 @@ { "symbol": "UIS", "name": "Unisys Corporation New Common Stock", - "lastsale": "$6.91", - "netchange": "-0.29", - "pctchange": "-4.028%", - "volume": "997716", - "marketCap": "479108305.00", + "lastsale": "$7.19", + "netchange": "0.28", + "pctchange": "4.052%", + "volume": "808830", + "marketCap": "498717863.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -35744,11 +35744,11 @@ { "symbol": "UL", "name": "Unilever PLC Common Stock", - "lastsale": "$60.91", - "netchange": "-0.69", - "pctchange": "-1.12%", - "volume": "2895967", - "marketCap": "151490423102.00", + "lastsale": "$61.32", + "netchange": "0.41", + "pctchange": "0.673%", + "volume": "1789224", + "marketCap": "152510141924.00", "country": "United Kingdom", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -35758,11 +35758,11 @@ { "symbol": "ULS", "name": "UL Solutions Inc. Class A Common Stock", - "lastsale": "$51.96", - "netchange": "-0.74", - "pctchange": "-1.404%", - "volume": "536734", - "marketCap": "10392361070.00", + "lastsale": "$51.60", + "netchange": "-0.36", + "pctchange": "-0.693%", + "volume": "558793", + "marketCap": "10320358568.00", "country": "United States", "ipoyear": "2024", "industry": "Precision Instruments", @@ -35772,11 +35772,11 @@ { "symbol": "UMC", "name": "United Microelectronics Corporation (NEW) Common Stock", - "lastsale": "$6.84", - "netchange": "-0.15", - "pctchange": "-2.146%", - "volume": "19850436", - "marketCap": "17140796715.00", + "lastsale": "$7.06", + "netchange": "0.22", + "pctchange": "3.216%", + "volume": "22440180", + "marketCap": "17692108890.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -35786,11 +35786,11 @@ { "symbol": "UMH", "name": "UMH Properties Inc. Common Stock", - "lastsale": "$18.65", - "netchange": "-0.36", - "pctchange": "-1.894%", - "volume": "288915", - "marketCap": "1371745714.00", + "lastsale": "$18.21", + "netchange": "-0.44", + "pctchange": "-2.359%", + "volume": "267337", + "marketCap": "1339382812.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -35800,10 +35800,10 @@ { "symbol": "UMH^D", "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share", - "lastsale": "$24.09", - "netchange": "0.1299", - "pctchange": "0.542%", - "volume": "14748", + "lastsale": "$24.14", + "netchange": "0.05", + "pctchange": "0.208%", + "volume": "5704", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35814,11 +35814,11 @@ { "symbol": "UNF", "name": "Unifirst Corporation Common Stock", - "lastsale": "$179.81", - "netchange": "-4.50", - "pctchange": "-2.442%", - "volume": "54460", - "marketCap": "3346829602.00", + "lastsale": "$179.88", + "netchange": "0.07", + "pctchange": "0.039%", + "volume": "53476", + "marketCap": "3348132523.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -35828,11 +35828,11 @@ { "symbol": "UNFI", "name": "United Natural Foods Inc. Common Stock", - "lastsale": "$20.34", - "netchange": "-0.33", - "pctchange": "-1.597%", - "volume": "396385", - "marketCap": "1210693040.00", + "lastsale": "$20.58", + "netchange": "0.24", + "pctchange": "1.18%", + "volume": "482425", + "marketCap": "1224978504.00", "country": "United States", "ipoyear": "2019", "industry": "Food Distributors", @@ -35842,11 +35842,11 @@ { "symbol": "UNH", "name": "UnitedHealth Group Incorporated Common Stock (DE)", - "lastsale": "$564.50", - "netchange": "1.54", - "pctchange": "0.274%", - "volume": "2488218", - "marketCap": "521269545675.00", + "lastsale": "$567.56", + "netchange": "3.06", + "pctchange": "0.542%", + "volume": "2496493", + "marketCap": "524095205214.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -35856,11 +35856,11 @@ { "symbol": "UNM", "name": "Unum Group Common Stock", - "lastsale": "$64.18", - "netchange": "-0.21", - "pctchange": "-0.326%", - "volume": "1611470", - "marketCap": "11922879756.00", + "lastsale": "$64.12", + "netchange": "-0.06", + "pctchange": "-0.093%", + "volume": "1615402", + "marketCap": "11709074900.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -35870,11 +35870,11 @@ { "symbol": "UNMA", "name": "Unum Group 6.250% Junior Subordinated Notes due 2058", - "lastsale": "$24.80", - "netchange": "-0.21", - "pctchange": "-0.84%", - "volume": "31646", - "marketCap": "4607158273.00", + "lastsale": "$24.94", + "netchange": "0.14", + "pctchange": "0.565%", + "volume": "30121", + "marketCap": "4554340736.00", "country": "United States", "ipoyear": "2018", "industry": "Accident &Health Insurance", @@ -35884,11 +35884,11 @@ { "symbol": "UNP", "name": "Union Pacific Corporation Common Stock", - "lastsale": "$232.07", - "netchange": "-0.10", - "pctchange": "-0.043%", - "volume": "2594747", - "marketCap": "140693975428.00", + "lastsale": "$232.69", + "netchange": "0.62", + "pctchange": "0.267%", + "volume": "2653296", + "marketCap": "141069854537.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -35898,11 +35898,11 @@ { "symbol": "UP", "name": "Wheels Up Experience Inc. Class A Common Stock", - "lastsale": "$2.04", - "netchange": "-0.14", - "pctchange": "-6.422%", - "volume": "893765", - "marketCap": "1423234262.00", + "lastsale": "$2.08", + "netchange": "0.04", + "pctchange": "1.961%", + "volume": "592478", + "marketCap": "1451140816.00", "country": "Singapore", "ipoyear": "2020", "industry": "Transportation Services", @@ -35912,11 +35912,11 @@ { "symbol": "UPS", "name": "United Parcel Service Inc. Common Stock", - "lastsale": "$134.06", - "netchange": "0.26", - "pctchange": "0.194%", - "volume": "3302681", - "marketCap": "114832823085.00", + "lastsale": "$134.05", + "netchange": "-0.01", + "pctchange": "-0.007%", + "volume": "2264189", + "marketCap": "114824257307.00", "country": "United States", "ipoyear": "1999", "industry": "Trucking Freight/Courier Services", @@ -35926,11 +35926,11 @@ { "symbol": "URI", "name": "United Rentals Inc. Common Stock", - "lastsale": "$812.80", - "netchange": "0.68", - "pctchange": "0.084%", - "volume": "398642", - "marketCap": "53337869651.00", + "lastsale": "$793.47", + "netchange": "-19.33", + "pctchange": "-2.378%", + "volume": "741049", + "marketCap": "52069389065.00", "country": "United States", "ipoyear": "1997", "industry": "Diversified Commercial Services", @@ -35940,10 +35940,10 @@ { "symbol": "USA", "name": "Liberty All-Star Equity Fund Common Stock", - "lastsale": "$7.03", - "netchange": "-0.11", - "pctchange": "-1.541%", - "volume": "699803", + "lastsale": "$7.07", + "netchange": "0.04", + "pctchange": "0.569%", + "volume": "535052", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -35954,11 +35954,11 @@ { "symbol": "USAC", "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$21.81", - "netchange": "-0.44", - "pctchange": "-1.978%", - "volume": "472085", - "marketCap": "2551931634.00", + "lastsale": "$21.85", + "netchange": "0.04", + "pctchange": "0.183%", + "volume": "242479", + "marketCap": "2556611930.00", "country": "United States", "ipoyear": "2013", "industry": "Natural Gas Distribution", @@ -35968,11 +35968,11 @@ { "symbol": "USB", "name": "U.S. Bancorp Common Stock", - "lastsale": "$48.31", - "netchange": "-0.37", - "pctchange": "-0.76%", - "volume": "6912932", - "marketCap": "75388432934.00", + "lastsale": "$47.84", + "netchange": "-0.47", + "pctchange": "-0.973%", + "volume": "5480412", + "marketCap": "74654991339.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35982,10 +35982,10 @@ { "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": "$867.40", - "netchange": "1.61", - "pctchange": "0.186%", - "volume": "1915", + "lastsale": "$863.10", + "netchange": "-4.30", + "pctchange": "-0.496%", + "volume": "1021", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35996,10 +35996,10 @@ { "symbol": "USB^H", "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B", - "lastsale": "$22.14", - "netchange": "0.17", - "pctchange": "0.774%", - "volume": "132666", + "lastsale": "$22.12", + "netchange": "-0.02", + "pctchange": "-0.09%", + "volume": "45763", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36010,10 +36010,10 @@ { "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": "$24.90", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "62735", + "lastsale": "$24.76", + "netchange": "-0.14", + "pctchange": "-0.562%", + "volume": "39029", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36024,10 +36024,10 @@ { "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": "$17.40", - "netchange": "-0.30", - "pctchange": "-1.695%", - "volume": "110128", + "lastsale": "$17.38", + "netchange": "-0.02", + "pctchange": "-0.115%", + "volume": "27222", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36038,10 +36038,10 @@ { "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": "$18.78", - "netchange": "-0.24", - "pctchange": "-1.262%", - "volume": "94691", + "lastsale": "$18.68", + "netchange": "-0.10", + "pctchange": "-0.532%", + "volume": "49725", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36052,10 +36052,10 @@ { "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": "$21.42", - "netchange": "-0.16", - "pctchange": "-0.741%", - "volume": "91863", + "lastsale": "$21.30", + "netchange": "-0.12", + "pctchange": "-0.56%", + "volume": "31563", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36066,11 +36066,11 @@ { "symbol": "USFD", "name": "US Foods Holding Corp. Common Stock", - "lastsale": "$61.65", - "netchange": "-0.06", - "pctchange": "-0.097%", - "volume": "1097756", - "marketCap": "15077030415.00", + "lastsale": "$61.44", + "netchange": "-0.21", + "pctchange": "-0.341%", + "volume": "1842878", + "marketCap": "15025673134.00", "country": "United States", "ipoyear": "2016", "industry": "Food Distributors", @@ -36080,11 +36080,11 @@ { "symbol": "USM", "name": "United States Cellular Corporation Common Stock", - "lastsale": "$61.70", - "netchange": "-0.61", - "pctchange": "-0.979%", - "volume": "153573", - "marketCap": "5306200000.00", + "lastsale": "$57.49", + "netchange": "-4.21", + "pctchange": "-6.823%", + "volume": "397807", + "marketCap": "4944140000.00", "country": "United States", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -36094,11 +36094,11 @@ { "symbol": "USNA", "name": "USANA Health Sciences Inc. Common Stock", - "lastsale": "$36.94", - "netchange": "0.20", - "pctchange": "0.544%", - "volume": "97662", - "marketCap": "703791075.00", + "lastsale": "$37.29", + "netchange": "0.35", + "pctchange": "0.947%", + "volume": "76673", + "marketCap": "710459372.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -36108,11 +36108,11 @@ { "symbol": "USPH", "name": "U.S. Physical Therapy Inc. Common Stock", - "lastsale": "$80.18", - "netchange": "-2.42", - "pctchange": "-2.93%", - "volume": "114567", - "marketCap": "1208844113.00", + "lastsale": "$81.38", + "netchange": "1.20", + "pctchange": "1.497%", + "volume": "146319", + "marketCap": "1226936068.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Nursing Services", @@ -36122,10 +36122,10 @@ { "symbol": "UTF", "name": "Cohen & Steers Infrastructure Fund Inc Common Stock", - "lastsale": "$25.12", - "netchange": "-0.20", - "pctchange": "-0.79%", - "volume": "316610", + "lastsale": "$25.07", + "netchange": "-0.05", + "pctchange": "-0.199%", + "volume": "161743", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -36136,11 +36136,11 @@ { "symbol": "UTI", "name": "Universal Technical Institute Inc Common Stock", - "lastsale": "$16.64", - "netchange": "-0.54", - "pctchange": "-3.143%", - "volume": "212593", - "marketCap": "895428635.00", + "lastsale": "$16.55", + "netchange": "-0.09", + "pctchange": "-0.541%", + "volume": "187184", + "marketCap": "890585571.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -36150,11 +36150,11 @@ { "symbol": "UTL", "name": "UNITIL Corporation Common Stock", - "lastsale": "$57.89", - "netchange": "-0.11", - "pctchange": "-0.19%", - "volume": "145184", - "marketCap": "936311181.00", + "lastsale": "$56.32", + "netchange": "-1.57", + "pctchange": "-2.712%", + "volume": "49256", + "marketCap": "910918047.00", "country": "United States", "ipoyear": "1985", "industry": "Power Generation", @@ -36164,11 +36164,11 @@ { "symbol": "UTZ", "name": "Utz Brands Inc Class A Common Stock ", - "lastsale": "$17.22", - "netchange": "1.01", - "pctchange": "6.231%", - "volume": "1207754", - "marketCap": "2425938481.00", + "lastsale": "$17.35", + "netchange": "0.13", + "pctchange": "0.755%", + "volume": "1093157", + "marketCap": "2444252767.00", "country": "United States", "ipoyear": "2018", "industry": "Packaged Foods", @@ -36178,11 +36178,11 @@ { "symbol": "UVE", "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock", - "lastsale": "$19.94", - "netchange": "-0.24", - "pctchange": "-1.189%", - "volume": "285630", - "marketCap": "567962964.00", + "lastsale": "$20.16", + "netchange": "0.22", + "pctchange": "1.103%", + "volume": "255840", + "marketCap": "570250377.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -36192,11 +36192,11 @@ { "symbol": "UVV", "name": "Universal Corporation Common Stock", - "lastsale": "$50.92", - "netchange": "0.02", - "pctchange": "0.039%", - "volume": "157846", - "marketCap": "1257354677.00", + "lastsale": "$51.09", + "netchange": "0.17", + "pctchange": "0.334%", + "volume": "126410", + "marketCap": "1261552444.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -36206,11 +36206,11 @@ { "symbol": "UWMC", "name": "UWM Holdings Corporation Class A Common Stock", - "lastsale": "$6.44", - "netchange": "-0.17", - "pctchange": "-2.572%", - "volume": "3291871", - "marketCap": "10289070109.00", + "lastsale": "$6.29", + "netchange": "-0.15", + "pctchange": "-2.329%", + "volume": "3342872", + "marketCap": "10049417855.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -36220,11 +36220,11 @@ { "symbol": "UZD", "name": "United States Cellular Corporation 6.250% Senior Notes due 2069", - "lastsale": "$23.47", - "netchange": "-0.12", - "pctchange": "-0.509%", - "volume": "150376", - "marketCap": "2018420000.00", + "lastsale": "$23.53", + "netchange": "0.06", + "pctchange": "0.256%", + "volume": "22292", + "marketCap": "2023580000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36234,11 +36234,11 @@ { "symbol": "UZE", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$22.52", - "netchange": "-0.07", - "pctchange": "-0.31%", - "volume": "58374", - "marketCap": "1936720000.00", + "lastsale": "$22.42", + "netchange": "-0.10", + "pctchange": "-0.444%", + "volume": "39136", + "marketCap": "1928120000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36248,11 +36248,11 @@ { "symbol": "UZF", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$22.50", - "netchange": "-0.05", - "pctchange": "-0.222%", - "volume": "207194", - "marketCap": "1935000000.00", + "lastsale": "$22.55", + "netchange": "0.05", + "pctchange": "0.222%", + "volume": "27831", + "marketCap": "1939300000.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -36262,11 +36262,11 @@ { "symbol": "V", "name": "Visa Inc.", - "lastsale": "$289.85", - "netchange": "-0.31", - "pctchange": "-0.107%", - "volume": "7946534", - "marketCap": "528195458737.00", + "lastsale": "$290.74", + "netchange": "0.89", + "pctchange": "0.307%", + "volume": "5462593", + "marketCap": "529817311275.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36276,11 +36276,11 @@ { "symbol": "VAC", "name": "Marriott Vacations Worldwide Corporation Common Stock", - "lastsale": "$77.03", - "netchange": "-3.22", - "pctchange": "-4.012%", - "volume": "446477", - "marketCap": "2700422377.00", + "lastsale": "$78.72", + "netchange": "1.69", + "pctchange": "2.194%", + "volume": "434671", + "marketCap": "2759668305.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36290,11 +36290,11 @@ { "symbol": "VAL", "name": "Valaris Limited Common Shares", - "lastsale": "$50.60", - "netchange": "1.81", - "pctchange": "3.71%", - "volume": "4317493", - "marketCap": "3681185825.00", + "lastsale": "$48.43", + "netchange": "-2.17", + "pctchange": "-4.289%", + "volume": "1702926", + "marketCap": "3523316788.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -36304,11 +36304,11 @@ { "symbol": "VALE", "name": "VALE S.A. American Depositary Shares Each Representing one common share", - "lastsale": "$10.70", - "netchange": "-0.11", - "pctchange": "-1.018%", - "volume": "16806046", - "marketCap": "45689000000.00", + "lastsale": "$10.60", + "netchange": "-0.10", + "pctchange": "-0.935%", + "volume": "20466110", + "marketCap": "45262000000.00", "country": "Brazil", "ipoyear": "", "industry": "Metal Mining", @@ -36318,11 +36318,11 @@ { "symbol": "VATE", "name": "INNOVATE Corp. Common Stock", - "lastsale": "$5.87", - "netchange": "-0.23", - "pctchange": "-3.77%", - "volume": "22099", - "marketCap": "76621069.00", + "lastsale": "$5.92", + "netchange": "0.05", + "pctchange": "0.852%", + "volume": "10990", + "marketCap": "77273719.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -36332,10 +36332,10 @@ { "symbol": "VBF", "name": "Invesco Bond Fund Common Stock", - "lastsale": "$16.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14411", + "lastsale": "$16.16", + "netchange": "-0.11", + "pctchange": "-0.676%", + "volume": "33696", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -36346,11 +36346,11 @@ { "symbol": "VCV", "name": "Invesco California Value Municipal Income Trust Common Stock", - "lastsale": "$10.30", - "netchange": "0.07", - "pctchange": "0.684%", - "volume": "164605", - "marketCap": "493272408.00", + "lastsale": "$10.23", + "netchange": "-0.07", + "pctchange": "-0.68%", + "volume": "175388", + "marketCap": "489920071.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36360,11 +36360,11 @@ { "symbol": "VEEV", "name": "Veeva Systems Inc. Class A Common Stock", - "lastsale": "$208.83", - "netchange": "-5.91", - "pctchange": "-2.752%", - "volume": "887675", - "marketCap": "33816637542.00", + "lastsale": "$212.78", + "netchange": "3.95", + "pctchange": "1.891%", + "volume": "576560", + "marketCap": "34456276092.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Prepackaged Software", @@ -36374,11 +36374,11 @@ { "symbol": "VEL", "name": "Velocity Financial Inc. Common Stock", - "lastsale": "$19.21", - "netchange": "0.03", - "pctchange": "0.156%", - "volume": "104470", - "marketCap": "636030806.00", + "lastsale": "$19.05", + "netchange": "-0.16", + "pctchange": "-0.833%", + "volume": "43926", + "marketCap": "630733308.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -36388,11 +36388,11 @@ { "symbol": "VET", "name": "Vermilion Energy Inc. Common (Canada)", - "lastsale": "$9.33", - "netchange": "-0.15", - "pctchange": "-1.582%", - "volume": "1289150", - "marketCap": "1467609000.00", + "lastsale": "$9.26", + "netchange": "-0.07", + "pctchange": "-0.75%", + "volume": "1012465", + "marketCap": "1456598000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36402,11 +36402,11 @@ { "symbol": "VFC", "name": "V.F. Corporation Common Stock", - "lastsale": "$20.71", - "netchange": "-1.55", - "pctchange": "-6.963%", - "volume": "9845826", - "marketCap": "8059987054.00", + "lastsale": "$21.05", + "netchange": "0.34", + "pctchange": "1.642%", + "volume": "5309718", + "marketCap": "8195157688.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -36416,10 +36416,10 @@ { "symbol": "VGI", "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.98", - "netchange": "0.06", - "pctchange": "0.758%", - "volume": "18645", + "lastsale": "$8.02", + "netchange": "0.04", + "pctchange": "0.501%", + "volume": "30724", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -36430,11 +36430,11 @@ { "symbol": "VGM", "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)", - "lastsale": "$10.36", - "netchange": "0.17", - "pctchange": "1.668%", - "volume": "157395", - "marketCap": "561843188.00", + "lastsale": "$10.27", + "netchange": "-0.09", + "pctchange": "-0.869%", + "volume": "176049", + "marketCap": "556962311.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36444,11 +36444,11 @@ { "symbol": "VHC", "name": "VirnetX Holding Corp Common Stock", - "lastsale": "$6.37", - "netchange": "0.10", - "pctchange": "1.595%", - "volume": "10727", - "marketCap": "23793670.00", + "lastsale": "$6.25", + "netchange": "-0.12", + "pctchange": "-1.884%", + "volume": "7659", + "marketCap": "23345438.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -36458,11 +36458,11 @@ { "symbol": "VHI", "name": "Valhi Inc. Common Stock", - "lastsale": "$34.05", - "netchange": "-1.35", - "pctchange": "-3.814%", - "volume": "49855", - "marketCap": "963437702.00", + "lastsale": "$33.20", + "netchange": "-0.85", + "pctchange": "-2.496%", + "volume": "16667", + "marketCap": "939387128.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -36472,11 +36472,11 @@ { "symbol": "VICI", "name": "VICI Properties Inc. Common Stock", - "lastsale": "$31.76", - "netchange": "-0.66", - "pctchange": "-2.036%", - "volume": "5122209", - "marketCap": "33258206476.00", + "lastsale": "$31.44", + "netchange": "-0.32", + "pctchange": "-1.008%", + "volume": "6316629", + "marketCap": "32923111197.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -36486,11 +36486,11 @@ { "symbol": "VIK", "name": "Viking Holdings Ltd Ordinary Shares", - "lastsale": "$39.25", - "netchange": "0.12", - "pctchange": "0.307%", - "volume": "2028053", - "marketCap": "16934609692.00", + "lastsale": "$39.64", + "netchange": "0.39", + "pctchange": "0.994%", + "volume": "1611628", + "marketCap": "17102877151.00", "country": "", "ipoyear": "2024", "industry": "Marine Transportation", @@ -36500,11 +36500,11 @@ { "symbol": "VIPS", "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares", - "lastsale": "$14.44", - "netchange": "0.20", - "pctchange": "1.404%", - "volume": "2761046", - "marketCap": "7830855681.00", + "lastsale": "$14.19", + "netchange": "-0.25", + "pctchange": "-1.731%", + "volume": "2029050", + "marketCap": "7695279925.00", "country": "China", "ipoyear": "2012", "industry": "Catalog/Specialty Distribution", @@ -36514,11 +36514,11 @@ { "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": "$49.86", - "netchange": "-0.84", - "pctchange": "-1.657%", - "volume": "689342", - "marketCap": "4754421840.00", + "lastsale": "$49.36", + "netchange": "-0.50", + "pctchange": "-1.003%", + "volume": "966207", + "marketCap": "4706744124.00", "country": "Mexico", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -36528,11 +36528,11 @@ { "symbol": "VIV", "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)", - "lastsale": "$9.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1183879", - "marketCap": "15055079960.00", + "lastsale": "$8.95", + "netchange": "-0.16", + "pctchange": "-1.756%", + "volume": "482521", + "marketCap": "14790665822.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36542,11 +36542,11 @@ { "symbol": "VKQ", "name": "Invesco Municipal Trust Common Stock", - "lastsale": "$10.09", - "netchange": "0.07", - "pctchange": "0.699%", - "volume": "204145", - "marketCap": "558335346.00", + "lastsale": "$10.07", + "netchange": "-0.02", + "pctchange": "-0.198%", + "volume": "118701", + "marketCap": "557228636.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36556,11 +36556,11 @@ { "symbol": "VLN", "name": "Valens Semiconductor Ltd. Ordinary Shares", - "lastsale": "$1.85", - "netchange": "-0.04", - "pctchange": "-2.116%", - "volume": "90879", - "marketCap": "192697195.00", + "lastsale": "$1.75", + "netchange": "-0.10", + "pctchange": "-5.405%", + "volume": "282087", + "marketCap": "182281131.00", "country": "", "ipoyear": "", "industry": "Semiconductors", @@ -36570,11 +36570,11 @@ { "symbol": "VLO", "name": "Valero Energy Corporation Common Stock", - "lastsale": "$129.76", - "netchange": "1.03", - "pctchange": "0.80%", - "volume": "2993013", - "marketCap": "41572572253.00", + "lastsale": "$128.22", + "netchange": "-1.54", + "pctchange": "-1.187%", + "volume": "2169197", + "marketCap": "40592557934.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -36584,11 +36584,11 @@ { "symbol": "VLRS", "name": "Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificates", - "lastsale": "$7.36", - "netchange": "-0.05", - "pctchange": "-0.675%", - "volume": "893799", - "marketCap": "858158836.00", + "lastsale": "$7.32", + "netchange": "-0.04", + "pctchange": "-0.543%", + "volume": "641817", + "marketCap": "853494930.00", "country": "", "ipoyear": "2013", "industry": "Air Freight/Delivery Services", @@ -36598,10 +36598,10 @@ { "symbol": "VLT", "name": "Invesco High Income Trust II", - "lastsale": "$11.2829", - "netchange": "-0.0071", - "pctchange": "-0.063%", - "volume": "16891", + "lastsale": "$11.35", + "netchange": "0.0671", + "pctchange": "0.595%", + "volume": "10161", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -36612,11 +36612,11 @@ { "symbol": "VLTO", "name": "Veralto Corp Common Stock ", - "lastsale": "$102.19", - "netchange": "-1.05", - "pctchange": "-1.017%", - "volume": "1117525", - "marketCap": "25272381527.00", + "lastsale": "$101.59", + "netchange": "-0.60", + "pctchange": "-0.587%", + "volume": "1117805", + "marketCap": "25123996862.00", "country": "United States", "ipoyear": "2023", "industry": "Electrical Products", @@ -36626,11 +36626,11 @@ { "symbol": "VMC", "name": "Vulcan Materials Company (Holding Company) Common Stock", - "lastsale": "$273.93", - "netchange": "-2.30", - "pctchange": "-0.833%", - "volume": "1429240", - "marketCap": "36175200183.00", + "lastsale": "$270.39", + "netchange": "-3.54", + "pctchange": "-1.292%", + "volume": "986524", + "marketCap": "35708043821.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -36640,11 +36640,11 @@ { "symbol": "VMI", "name": "Valmont Industries Inc. Common Stock", - "lastsale": "$311.68", - "netchange": "-3.96", - "pctchange": "-1.255%", - "volume": "95629", - "marketCap": "6285293063.00", + "lastsale": "$316.13", + "netchange": "4.45", + "pctchange": "1.428%", + "volume": "91144", + "marketCap": "6333803963.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -36654,11 +36654,11 @@ { "symbol": "VMO", "name": "Invesco Municipal Opportunity Trust Common Stock", - "lastsale": "$9.99", - "netchange": "0.11", - "pctchange": "1.113%", - "volume": "358843", - "marketCap": "673732443.00", + "lastsale": "$9.91", + "netchange": "-0.08", + "pctchange": "-0.801%", + "volume": "288722", + "marketCap": "668337188.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36668,11 +36668,11 @@ { "symbol": "VNCE", "name": "Vince Holding Corp. Common Stock", - "lastsale": "$1.80", - "netchange": "0.04", - "pctchange": "2.273%", - "volume": "8601", - "marketCap": "22686095.00", + "lastsale": "$1.94", + "netchange": "0.14", + "pctchange": "7.778%", + "volume": "14936", + "marketCap": "24450569.00", "country": "", "ipoyear": "2013", "industry": "Clothing/Shoe/Accessory Stores", @@ -36682,11 +36682,11 @@ { "symbol": "VNO", "name": "Vornado Realty Trust Common Stock", - "lastsale": "$41.41", - "netchange": "-1.11", - "pctchange": "-2.611%", - "volume": "1730035", - "marketCap": "7888827413.00", + "lastsale": "$41.23", + "netchange": "-0.18", + "pctchange": "-0.435%", + "volume": "1550045", + "marketCap": "7854536446.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36696,10 +36696,10 @@ { "symbol": "VNO^L", "name": "Vornado Realty Trust Pfd Ser L %", - "lastsale": "$18.74", - "netchange": "-0.04", - "pctchange": "-0.213%", - "volume": "40697", + "lastsale": "$18.63", + "netchange": "-0.11", + "pctchange": "-0.587%", + "volume": "9646", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36710,10 +36710,10 @@ { "symbol": "VNO^M", "name": "Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share no par value per share", - "lastsale": "$18.23", - "netchange": "-0.135", - "pctchange": "-0.735%", - "volume": "33483", + "lastsale": "$18.07", + "netchange": "-0.16", + "pctchange": "-0.878%", + "volume": "12536", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36724,10 +36724,10 @@ { "symbol": "VNO^N", "name": "Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share", - "lastsale": "$18.38", - "netchange": "-0.16", - "pctchange": "-0.863%", - "volume": "15499", + "lastsale": "$18.16", + "netchange": "-0.22", + "pctchange": "-1.197%", + "volume": "6211", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36738,10 +36738,10 @@ { "symbol": "VNO^O", "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share", - "lastsale": "$16.79", - "netchange": "0.04", - "pctchange": "0.239%", - "volume": "27251", + "lastsale": "$16.67", + "netchange": "-0.12", + "pctchange": "-0.715%", + "volume": "7882", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36752,11 +36752,11 @@ { "symbol": "VNT", "name": "Vontier Corporation Common Stock ", - "lastsale": "$37.08", - "netchange": "3.00", - "pctchange": "8.803%", - "volume": "1674793", - "marketCap": "5699196000.00", + "lastsale": "$36.96", + "netchange": "-0.12", + "pctchange": "-0.324%", + "volume": "1215602", + "marketCap": "5680752000.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -36766,11 +36766,11 @@ { "symbol": "VOC", "name": "VOC Energy Trust Units of Beneficial Interest", - "lastsale": "$5.17", - "netchange": "0.12", - "pctchange": "2.376%", - "volume": "66391", - "marketCap": "87890000.00", + "lastsale": "$4.93", + "netchange": "-0.24", + "pctchange": "-4.642%", + "volume": "144544", + "marketCap": "83810000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -36780,11 +36780,11 @@ { "symbol": "VOYA", "name": "Voya Financial Inc. Common Stock", - "lastsale": "$80.30", - "netchange": "-0.60", - "pctchange": "-0.742%", - "volume": "706468", - "marketCap": "7895337141.00", + "lastsale": "$79.97", + "netchange": "-0.33", + "pctchange": "-0.411%", + "volume": "696433", + "marketCap": "7862890550.00", "country": "United States", "ipoyear": "2013", "industry": "Life Insurance", @@ -36794,10 +36794,10 @@ { "symbol": "VOYA^B", "name": "Voya Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B", - "lastsale": "$25.59", - "netchange": "0.10", - "pctchange": "0.392%", - "volume": "31098", + "lastsale": "$25.53", + "netchange": "-0.06", + "pctchange": "-0.234%", + "volume": "11547", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36808,11 +36808,11 @@ { "symbol": "VPG", "name": "Vishay Precision Group Inc. Common Stock", - "lastsale": "$23.21", - "netchange": "-0.73", - "pctchange": "-3.049%", - "volume": "97855", - "marketCap": "307646299.00", + "lastsale": "$23.51", + "netchange": "0.30", + "pctchange": "1.293%", + "volume": "64139", + "marketCap": "311622770.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36822,11 +36822,11 @@ { "symbol": "VPV", "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)", - "lastsale": "$11.00", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "50669", - "marketCap": "262124984.00", + "lastsale": "$10.99", + "netchange": "-0.01", + "pctchange": "-0.091%", + "volume": "79458", + "marketCap": "261886689.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36836,11 +36836,11 @@ { "symbol": "VRE", "name": "Veris Residential Inc. Common Stock", - "lastsale": "$16.47", - "netchange": "-0.35", - "pctchange": "-2.081%", - "volume": "582168", - "marketCap": "1529962928.00", + "lastsale": "$16.09", + "netchange": "-0.38", + "pctchange": "-2.307%", + "volume": "366100", + "marketCap": "1494784298.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36850,11 +36850,11 @@ { "symbol": "VRN", "name": "Veren Inc. Common shares", - "lastsale": "$5.16", - "netchange": "-0.87", - "pctchange": "-14.428%", - "volume": "17278485", - "marketCap": "3182925721.00", + "lastsale": "$4.97", + "netchange": "-0.19", + "pctchange": "-3.682%", + "volume": "11287863", + "marketCap": "3065724968.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36864,11 +36864,11 @@ { "symbol": "VRT", "name": "Vertiv Holdings LLC Class A Common Stock", - "lastsale": "$109.29", - "netchange": "-3.16", - "pctchange": "-2.81%", - "volume": "5804027", - "marketCap": "41020470566.00", + "lastsale": "$106.90", + "netchange": "-2.39", + "pctchange": "-2.187%", + "volume": "5001751", + "marketCap": "40123417545.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -36878,11 +36878,11 @@ { "symbol": "VRTS", "name": "Virtus Investment Partners Inc. Common Stock", - "lastsale": "$216.37", - "netchange": "-9.16", - "pctchange": "-4.062%", - "volume": "29028", - "marketCap": "1532347702.00", + "lastsale": "$217.06", + "netchange": "0.69", + "pctchange": "0.319%", + "volume": "17136", + "marketCap": "1537234331.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -36892,11 +36892,11 @@ { "symbol": "VSCO", "name": "Victorias Secret & Co. Common Stock ", - "lastsale": "$30.26", - "netchange": "1.28", - "pctchange": "4.417%", - "volume": "2743596", - "marketCap": "2376181085.00", + "lastsale": "$31.51", + "netchange": "1.25", + "pctchange": "4.131%", + "volume": "2348998", + "marketCap": "2474337938.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -36906,11 +36906,11 @@ { "symbol": "VSH", "name": "Vishay Intertechnology Inc. Common Stock", - "lastsale": "$16.96", - "netchange": "-0.50", - "pctchange": "-2.864%", - "volume": "1833723", - "marketCap": "2319542761.00", + "lastsale": "$16.95", + "netchange": "-0.01", + "pctchange": "-0.059%", + "volume": "1687683", + "marketCap": "2318175106.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36920,11 +36920,11 @@ { "symbol": "VST", "name": "Vistra Corp. Common Stock", - "lastsale": "$124.96", - "netchange": "0.85", - "pctchange": "0.685%", - "volume": "4071884", - "marketCap": "42931432919.00", + "lastsale": "$119.51", + "netchange": "-5.45", + "pctchange": "-4.361%", + "volume": "5886243", + "marketCap": "41059023273.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -36934,11 +36934,11 @@ { "symbol": "VSTO", "name": "Vista Outdoor Inc. Common Stock", - "lastsale": "$43.97", - "netchange": "-0.04", - "pctchange": "-0.091%", - "volume": "434049", - "marketCap": "2568184502.00", + "lastsale": "$43.99", + "netchange": "0.02", + "pctchange": "0.045%", + "volume": "609060", + "marketCap": "2569352655.00", "country": "United States", "ipoyear": "2015", "industry": "Ordnance And Accessories", @@ -36948,11 +36948,11 @@ { "symbol": "VSTS", "name": "Vestis Corporation Common Stock", - "lastsale": "$13.52", - "netchange": "-0.45", - "pctchange": "-3.221%", - "volume": "1194271", - "marketCap": "1777636194.00", + "lastsale": "$13.40", + "netchange": "-0.12", + "pctchange": "-0.888%", + "volume": "1779855", + "marketCap": "1761858358.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -36962,11 +36962,11 @@ { "symbol": "VTEX", "name": "VTEX Class A Common Shares", - "lastsale": "$6.76", - "netchange": "-0.19", - "pctchange": "-2.734%", - "volume": "622796", - "marketCap": "1244022574.00", + "lastsale": "$6.74", + "netchange": "-0.02", + "pctchange": "-0.296%", + "volume": "320537", + "marketCap": "1240342034.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -36976,11 +36976,11 @@ { "symbol": "VTLE", "name": "Vital Energy Inc. Common Stock par value $0.01 per share", - "lastsale": "$27.27", - "netchange": "-0.09", - "pctchange": "-0.329%", - "volume": "686187", - "marketCap": "2255228209.00", + "lastsale": "$26.03", + "netchange": "-1.24", + "pctchange": "-4.547%", + "volume": "1022344", + "marketCap": "2152680245.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -36990,11 +36990,11 @@ { "symbol": "VTMX", "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares", - "lastsale": "$26.06", - "netchange": "0.36", - "pctchange": "1.401%", - "volume": "215302", - "marketCap": "2304971663.00", + "lastsale": "$25.27", + "netchange": "-0.79", + "pctchange": "-3.031%", + "volume": "186725", + "marketCap": "2235097234.00", "country": "", "ipoyear": "2023", "industry": "Real Estate", @@ -37004,11 +37004,11 @@ { "symbol": "VTN", "name": "Invesco Trust for Investment Grade New York Municipals Common Stock", - "lastsale": "$11.20", - "netchange": "0.06", - "pctchange": "0.539%", - "volume": "36014", - "marketCap": "218242965.00", + "lastsale": "$11.16", + "netchange": "-0.04", + "pctchange": "-0.357%", + "volume": "77955", + "marketCap": "217463526.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37018,11 +37018,11 @@ { "symbol": "VTOL", "name": "Bristow Group Inc. Common Stock", - "lastsale": "$33.17", - "netchange": "-0.52", - "pctchange": "-1.543%", - "volume": "135874", - "marketCap": "949259060.00", + "lastsale": "$32.60", + "netchange": "-0.57", + "pctchange": "-1.718%", + "volume": "153209", + "marketCap": "932946800.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -37032,11 +37032,11 @@ { "symbol": "VTR", "name": "Ventas Inc. Common Stock", - "lastsale": "$65.49", - "netchange": "-0.99", - "pctchange": "-1.489%", - "volume": "4739512", - "marketCap": "27057441511.00", + "lastsale": "$64.19", + "netchange": "-1.30", + "pctchange": "-1.985%", + "volume": "2883923", + "marketCap": "26520341588.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37046,11 +37046,11 @@ { "symbol": "VTS", "name": "Vitesse Energy Inc. Common Stock", - "lastsale": "$24.87", - "netchange": "-0.25", - "pctchange": "-0.995%", - "volume": "157669", - "marketCap": "733784475.00", + "lastsale": "$24.70", + "netchange": "-0.17", + "pctchange": "-0.684%", + "volume": "106627", + "marketCap": "728768659.00", "country": "United States", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -37060,11 +37060,11 @@ { "symbol": "VVI", "name": "Viad Corp Common Stock", - "lastsale": "$37.44", - "netchange": "-0.45", - "pctchange": "-1.188%", - "volume": "134299", - "marketCap": "792397869.00", + "lastsale": "$37.42", + "netchange": "-0.02", + "pctchange": "-0.053%", + "volume": "248177", + "marketCap": "791974580.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37074,10 +37074,10 @@ { "symbol": "VVR", "name": "Invesco Senior Income Trust Common Stock (DE)", - "lastsale": "$3.90", - "netchange": "0.01", - "pctchange": "0.257%", - "volume": "654232", + "lastsale": "$3.94", + "netchange": "0.04", + "pctchange": "1.026%", + "volume": "975213", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -37088,11 +37088,11 @@ { "symbol": "VVV", "name": "Valvoline Inc. Common Stock", - "lastsale": "$40.28", - "netchange": "-0.17", - "pctchange": "-0.42%", - "volume": "806777", - "marketCap": "5190736457.00", + "lastsale": "$40.37", + "netchange": "0.09", + "pctchange": "0.223%", + "volume": "951736", + "marketCap": "5202334428.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -37102,11 +37102,11 @@ { "symbol": "VVX", "name": "V2X Inc. Common Stock", - "lastsale": "$61.60", - "netchange": "-1.00", - "pctchange": "-1.597%", - "volume": "75176", - "marketCap": "1943873193.00", + "lastsale": "$61.46", + "netchange": "-0.14", + "pctchange": "-0.227%", + "volume": "75608", + "marketCap": "1939455299.00", "country": "United States", "ipoyear": "2014", "industry": "Diversified Commercial Services", @@ -37116,11 +37116,11 @@ { "symbol": "VYX", "name": "NCR Voyix Corporation Common Stock", - "lastsale": "$12.81", - "netchange": "-0.34", - "pctchange": "-2.586%", - "volume": "1188009", - "marketCap": "1862218036.00", + "lastsale": "$12.78", + "netchange": "-0.03", + "pctchange": "-0.234%", + "volume": "893097", + "marketCap": "1857856869.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -37130,11 +37130,11 @@ { "symbol": "VZIO", "name": "VIZIO Holding Corp. Class A Common Stock", - "lastsale": "$11.13", - "netchange": "-0.02", - "pctchange": "-0.179%", - "volume": "2094191", - "marketCap": "2236269172.00", + "lastsale": "$11.15", + "netchange": "0.02", + "pctchange": "0.18%", + "volume": "2198720", + "marketCap": "2240287626.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -37144,11 +37144,11 @@ { "symbol": "W", "name": "Wayfair Inc. Class A Common Stock", - "lastsale": "$42.83", - "netchange": "0.18", - "pctchange": "0.422%", - "volume": "7757296", - "marketCap": "5287988946.00", + "lastsale": "$40.15", + "netchange": "-2.68", + "pctchange": "-6.257%", + "volume": "16640349", + "marketCap": "4957103810.00", "country": "United States", "ipoyear": "2014", "industry": "Catalog/Specialty Distribution", @@ -37158,11 +37158,11 @@ { "symbol": "WAB", "name": "Westinghouse Air Brake Technologies Corporation Common Stock", - "lastsale": "$187.98", - "netchange": "-1.35", - "pctchange": "-0.713%", - "volume": "896535", - "marketCap": "32311811520.00", + "lastsale": "$186.84", + "netchange": "-1.14", + "pctchange": "-0.606%", + "volume": "771052", + "marketCap": "32115857348.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -37172,11 +37172,11 @@ { "symbol": "WAL", "name": "Western Alliance Bancorporation Common Stock (DE)", - "lastsale": "$83.21", - "netchange": "-1.06", - "pctchange": "-1.258%", - "volume": "688144", - "marketCap": "9160289677.00", + "lastsale": "$83.31", + "netchange": "0.10", + "pctchange": "0.12%", + "volume": "805368", + "marketCap": "9171298317.00", "country": "United States", "ipoyear": "2005", "industry": "Major Banks", @@ -37186,10 +37186,10 @@ { "symbol": "WAL^A", "name": "Western Alliance Bancorporation Depositary Shares Each Representing a 1/400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$20.39", - "netchange": "0.10", - "pctchange": "0.493%", - "volume": "48172", + "lastsale": "$19.99", + "netchange": "-0.40", + "pctchange": "-1.962%", + "volume": "28563", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37200,11 +37200,11 @@ { "symbol": "WAT", "name": "Waters Corporation Common Stock", - "lastsale": "$323.11", - "netchange": "-3.48", - "pctchange": "-1.066%", - "volume": "660234", - "marketCap": "19180432233.00", + "lastsale": "$387.21", + "netchange": "64.10", + "pctchange": "19.838%", + "volume": "1905937", + "marketCap": "22985531754.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -37214,11 +37214,11 @@ { "symbol": "WBS", "name": "Webster Financial Corporation Common Stock", - "lastsale": "$51.80", - "netchange": "-0.77", - "pctchange": "-1.465%", - "volume": "1019502", - "marketCap": "8879886070.00", + "lastsale": "$50.72", + "netchange": "-1.08", + "pctchange": "-2.085%", + "volume": "929448", + "marketCap": "8694745588.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37228,10 +37228,10 @@ { "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": "$21.50", - "netchange": "-0.065", - "pctchange": "-0.301%", - "volume": "6161", + "lastsale": "$21.00", + "netchange": "-0.50", + "pctchange": "-2.326%", + "volume": "9692", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37242,10 +37242,10 @@ { "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": "$25.10", - "netchange": "0.53", - "pctchange": "2.157%", - "volume": "57380", + "lastsale": "$24.85", + "netchange": "-0.25", + "pctchange": "-0.996%", + "volume": "10601", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37256,11 +37256,11 @@ { "symbol": "WBX", "name": "Wallbox N.V. Class A Ordinary Shares", - "lastsale": "$0.88", - "netchange": "-0.0697", - "pctchange": "-7.339%", - "volume": "392402", - "marketCap": "184630165.00", + "lastsale": "$0.86", + "netchange": "-0.02", + "pctchange": "-2.273%", + "volume": "391774", + "marketCap": "180434025.00", "country": "Spain", "ipoyear": "", "industry": "Industrial Specialties", @@ -37270,11 +37270,11 @@ { "symbol": "WCC", "name": "WESCO International Inc. Common Stock", - "lastsale": "$191.97", - "netchange": "14.17", - "pctchange": "7.97%", - "volume": "1537636", - "marketCap": "9436960125.00", + "lastsale": "$188.17", + "netchange": "-3.80", + "pctchange": "-1.979%", + "volume": "927268", + "marketCap": "9250157768.00", "country": "United States", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -37284,10 +37284,10 @@ { "symbol": "WCC^A", "name": "WESCO International Inc. Depositary Shares each representing 1/1000th interest in a share of Series A Fixed-Rate Reset Cumulative Perpetual Preferred Stock", - "lastsale": "$26.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "43576", + "lastsale": "$26.03", + "netchange": "0.03", + "pctchange": "0.115%", + "volume": "26220", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37298,11 +37298,11 @@ { "symbol": "WCN", "name": "Waste Connections Inc. Common Shares", - "lastsale": "$176.75", - "netchange": "-0.97", - "pctchange": "-0.546%", - "volume": "1118867", - "marketCap": "45608114162.00", + "lastsale": "$176.96", + "netchange": "0.21", + "pctchange": "0.119%", + "volume": "554994", + "marketCap": "45662302020.00", "country": "Canada", "ipoyear": "", "industry": "Environmental Services", @@ -37312,11 +37312,11 @@ { "symbol": "WD", "name": "Walker & Dunlop Inc Common Stock", - "lastsale": "$109.37", - "netchange": "-2.53", - "pctchange": "-2.261%", - "volume": "103420", - "marketCap": "3691094882.00", + "lastsale": "$107.78", + "netchange": "-1.59", + "pctchange": "-1.454%", + "volume": "123974", + "marketCap": "3637434455.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -37326,11 +37326,11 @@ { "symbol": "WDH", "name": "Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)", - "lastsale": "$1.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "73670", - "marketCap": "418283287.00", + "lastsale": "$1.12", + "netchange": "-0.01", + "pctchange": "-0.885%", + "volume": "156412", + "marketCap": "414581665.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -37340,10 +37340,10 @@ { "symbol": "WDI", "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.09", - "netchange": "0.11", - "pctchange": "0.734%", - "volume": "157695", + "lastsale": "$15.07", + "netchange": "-0.02", + "pctchange": "-0.133%", + "volume": "175965", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -37354,11 +37354,11 @@ { "symbol": "WDS", "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$15.75", - "netchange": "-0.04", - "pctchange": "-0.253%", - "volume": "1188146", - "marketCap": "29905308893.00", + "lastsale": "$15.61", + "netchange": "-0.14", + "pctchange": "-0.889%", + "volume": "970814", + "marketCap": "29639483925.00", "country": "Australia", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -37368,10 +37368,10 @@ { "symbol": "WEA", "name": "Western Asset Bond Fund Share of Beneficial Interest", - "lastsale": "$11.08", - "netchange": "0.02", - "pctchange": "0.181%", - "volume": "19958", + "lastsale": "$11.04", + "netchange": "-0.04", + "pctchange": "-0.361%", + "volume": "15782", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -37382,11 +37382,11 @@ { "symbol": "WEAV", "name": "Weave Communications Inc. Common Stock", - "lastsale": "$14.02", - "netchange": "0.23", - "pctchange": "1.668%", - "volume": "3274924", - "marketCap": "1006819255.00", + "lastsale": "$13.12", + "netchange": "-0.90", + "pctchange": "-6.419%", + "volume": "2901093", + "marketCap": "942187492.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -37396,11 +37396,11 @@ { "symbol": "WEC", "name": "WEC Energy Group Inc. Common Stock", - "lastsale": "$95.53", - "netchange": "-0.50", - "pctchange": "-0.521%", - "volume": "3470988", - "marketCap": "30195065178.00", + "lastsale": "$95.57", + "netchange": "0.04", + "pctchange": "0.042%", + "volume": "3176919", + "marketCap": "30207708354.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -37413,7 +37413,7 @@ "lastsale": "$11.86", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6696", + "volume": "1331", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -37424,11 +37424,11 @@ { "symbol": "WELL", "name": "Welltower Inc. Common Stock", - "lastsale": "$134.88", - "netchange": "-3.57", - "pctchange": "-2.579%", - "volume": "3980306", - "marketCap": "83988362862.00", + "lastsale": "$133.27", + "netchange": "-1.61", + "pctchange": "-1.194%", + "volume": "2217140", + "marketCap": "82985832730.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37438,11 +37438,11 @@ { "symbol": "WES", "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$37.73", - "netchange": "0.24", - "pctchange": "0.64%", - "volume": "1570840", - "marketCap": "14355967084.00", + "lastsale": "$36.69", + "netchange": "-1.04", + "pctchange": "-2.756%", + "volume": "769773", + "marketCap": "13960255296.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -37452,11 +37452,11 @@ { "symbol": "WEX", "name": "WEX Inc. common stock", - "lastsale": "$172.60", - "netchange": "-1.16", - "pctchange": "-0.668%", - "volume": "440428", - "marketCap": "6866599996.00", + "lastsale": "$173.79", + "netchange": "1.19", + "pctchange": "0.689%", + "volume": "437827", + "marketCap": "6913942140.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37466,11 +37466,11 @@ { "symbol": "WF", "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)", - "lastsale": "$33.66", - "netchange": "-0.59", - "pctchange": "-1.723%", - "volume": "84396", - "marketCap": "8331271390.00", + "lastsale": "$34.06", + "netchange": "0.40", + "pctchange": "1.188%", + "volume": "76259", + "marketCap": "8430276397.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -37480,11 +37480,11 @@ { "symbol": "WFC", "name": "Wells Fargo & Company Common Stock", - "lastsale": "$64.92", - "netchange": "-0.49", - "pctchange": "-0.749%", - "volume": "12961297", - "marketCap": "220972764370.00", + "lastsale": "$64.68", + "netchange": "-0.24", + "pctchange": "-0.37%", + "volume": "13265945", + "marketCap": "220155859511.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37494,10 +37494,10 @@ { "symbol": "WFC^A", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA", - "lastsale": "$20.89", - "netchange": "-0.04", - "pctchange": "-0.191%", - "volume": "208730", + "lastsale": "$20.71", + "netchange": "-0.18", + "pctchange": "-0.862%", + "volume": "71444", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37508,10 +37508,10 @@ { "symbol": "WFC^C", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series CC", - "lastsale": "$19.81", - "netchange": "0.01", - "pctchange": "0.051%", - "volume": "175681", + "lastsale": "$19.60", + "netchange": "-0.21", + "pctchange": "-1.06%", + "volume": "82360", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37522,10 +37522,10 @@ { "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": "$19.45", - "netchange": "0.04", - "pctchange": "0.206%", - "volume": "205051", + "lastsale": "$19.18", + "netchange": "-0.27", + "pctchange": "-1.388%", + "volume": "63122", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37536,10 +37536,10 @@ { "symbol": "WFC^L", "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L", - "lastsale": "$1234.88", - "netchange": "6.13", - "pctchange": "0.499%", - "volume": "10937", + "lastsale": "$1228.00", + "netchange": "-6.88", + "pctchange": "-0.557%", + "volume": "3485", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37550,10 +37550,10 @@ { "symbol": "WFC^Y", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Y", - "lastsale": "$25.06", - "netchange": "0.06", - "pctchange": "0.24%", - "volume": "158867", + "lastsale": "$24.75", + "netchange": "-0.31", + "pctchange": "-1.237%", + "volume": "46699", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37564,10 +37564,10 @@ { "symbol": "WFC^Z", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z", - "lastsale": "$20.96", - "netchange": "0.02", - "pctchange": "0.096%", - "volume": "322129", + "lastsale": "$20.70", + "netchange": "-0.26", + "pctchange": "-1.24%", + "volume": "111644", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37578,11 +37578,11 @@ { "symbol": "WFG", "name": "West Fraser Timber Co. Ltd Common stock", - "lastsale": "$90.40", - "netchange": "-3.51", - "pctchange": "-3.738%", - "volume": "387151", - "marketCap": "7265798300.00", + "lastsale": "$91.97", + "netchange": "1.57", + "pctchange": "1.737%", + "volume": "144061", + "marketCap": "7391985284.00", "country": "", "ipoyear": "2021", "industry": "Forest Products", @@ -37592,11 +37592,11 @@ { "symbol": "WGO", "name": "Winnebago Industries Inc. Common Stock", - "lastsale": "$56.04", - "netchange": "-1.31", - "pctchange": "-2.284%", - "volume": "1013777", - "marketCap": "1620574975.00", + "lastsale": "$57.11", + "netchange": "1.07", + "pctchange": "1.909%", + "volume": "653050", + "marketCap": "1651517431.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -37606,11 +37606,11 @@ { "symbol": "WH", "name": "Wyndham Hotels & Resorts Inc. Common Stock ", - "lastsale": "$88.32", - "netchange": "-0.63", - "pctchange": "-0.708%", - "volume": "619892", - "marketCap": "6870351683.00", + "lastsale": "$88.02", + "netchange": "-0.30", + "pctchange": "-0.34%", + "volume": "600122", + "marketCap": "6847014890.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -37620,11 +37620,11 @@ { "symbol": "WHD", "name": "Cactus Inc. Class A Common Stock", - "lastsale": "$59.29", - "netchange": "2.03", - "pctchange": "3.545%", - "volume": "1066354", - "marketCap": "4717217521.00", + "lastsale": "$60.58", + "netchange": "1.29", + "pctchange": "2.176%", + "volume": "868131", + "marketCap": "4819852208.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -37634,11 +37634,11 @@ { "symbol": "WHG", "name": "Westwood Holdings Group Inc Common Stock", - "lastsale": "$15.62", - "netchange": "0.13", - "pctchange": "0.839%", - "volume": "11266", - "marketCap": "145055645.00", + "lastsale": "$14.75", + "netchange": "-0.87", + "pctchange": "-5.57%", + "volume": "21062", + "marketCap": "136755702.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37648,11 +37648,11 @@ { "symbol": "WHR", "name": "Whirlpool Corporation Common Stock", - "lastsale": "$103.51", - "netchange": "-0.04", - "pctchange": "-0.039%", - "volume": "573949", - "marketCap": "5707511072.00", + "lastsale": "$103.18", + "netchange": "-0.33", + "pctchange": "-0.319%", + "volume": "525725", + "marketCap": "5689314968.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -37662,10 +37662,10 @@ { "symbol": "WIA", "name": "Western Asset Inflation-Linked Income Fund", - "lastsale": "$8.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "65195", + "lastsale": "$8.27", + "netchange": "-0.01", + "pctchange": "-0.121%", + "volume": "16359", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -37676,11 +37676,11 @@ { "symbol": "WIT", "name": "Wipro Limited Common Stock", - "lastsale": "$6.48", - "netchange": "-0.20", - "pctchange": "-2.994%", - "volume": "2195720", - "marketCap": "33858895834.00", + "lastsale": "$6.50", + "netchange": "0.02", + "pctchange": "0.309%", + "volume": "1651005", + "marketCap": "33963398599.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -37690,10 +37690,10 @@ { "symbol": "WIW", "name": "Western Asset Inflation-Linked Opportunities & Income Fund", - "lastsale": "$8.77", - "netchange": "0.05", - "pctchange": "0.573%", - "volume": "206322", + "lastsale": "$8.75", + "netchange": "-0.02", + "pctchange": "-0.228%", + "volume": "164504", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -37704,11 +37704,11 @@ { "symbol": "WK", "name": "Workiva Inc. Class A Common Stock", - "lastsale": "$79.76", - "netchange": "-0.75", - "pctchange": "-0.932%", - "volume": "346413", - "marketCap": "4405945431.00", + "lastsale": "$79.17", + "netchange": "-0.59", + "pctchange": "-0.74%", + "volume": "248051", + "marketCap": "4373353808.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -37718,11 +37718,11 @@ { "symbol": "WKC", "name": "World Kinect Corporation Common Stock", - "lastsale": "$26.15", - "netchange": "-0.32", - "pctchange": "-1.209%", - "volume": "781449", - "marketCap": "1518727540.00", + "lastsale": "$26.28", + "netchange": "0.13", + "pctchange": "0.497%", + "volume": "785015", + "marketCap": "1526277620.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -37732,11 +37732,11 @@ { "symbol": "WLK", "name": "Westlake Corporation Common Stock", - "lastsale": "$131.94", - "netchange": "-1.32", - "pctchange": "-0.991%", - "volume": "493708", - "marketCap": "16965589605.00", + "lastsale": "$132.14", + "netchange": "0.20", + "pctchange": "0.152%", + "volume": "456335", + "marketCap": "16991306734.00", "country": "United States", "ipoyear": "2004", "industry": "Major Chemicals", @@ -37746,11 +37746,11 @@ { "symbol": "WLKP", "name": "Westlake Chemical Partners LP Common Units representing limited partner interests", - "lastsale": "$22.50", - "netchange": "-0.07", - "pctchange": "-0.31%", - "volume": "11752", - "marketCap": "792687960.00", + "lastsale": "$22.35", + "netchange": "-0.15", + "pctchange": "-0.667%", + "volume": "36499", + "marketCap": "787403374.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -37760,11 +37760,11 @@ { "symbol": "WLY", "name": "John Wiley & Sons Inc. Common Stock", - "lastsale": "$49.30", - "netchange": "-0.79", - "pctchange": "-1.577%", - "volume": "159028", - "marketCap": "2675960370.00", + "lastsale": "$49.72", + "netchange": "0.42", + "pctchange": "0.852%", + "volume": "311833", + "marketCap": "2698757598.00", "country": "United States", "ipoyear": "", "industry": "Books", @@ -37774,11 +37774,11 @@ { "symbol": "WLYB", "name": "John Wiley & Sons Inc. Common Stock", - "lastsale": "$49.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "52", - "marketCap": "2662933382.00", + "lastsale": "$49.78", + "netchange": "0.72", + "pctchange": "1.468%", + "volume": "371", + "marketCap": "2702014345.00", "country": "United States", "ipoyear": "", "industry": "Books", @@ -37788,11 +37788,11 @@ { "symbol": "WM", "name": "Waste Management Inc. Common Stock", - "lastsale": "$215.85", - "netchange": "1.03", - "pctchange": "0.479%", - "volume": "1785515", - "marketCap": "86634752025.00", + "lastsale": "$213.99", + "netchange": "-1.86", + "pctchange": "-0.862%", + "volume": "1267567", + "marketCap": "85888212119.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -37802,11 +37802,11 @@ { "symbol": "WMB", "name": "Williams Companies Inc. (The) Common Stock", - "lastsale": "$52.37", - "netchange": "-0.12", - "pctchange": "-0.229%", - "volume": "5902450", - "marketCap": "63835426473.00", + "lastsale": "$51.56", + "netchange": "-0.81", + "pctchange": "-1.547%", + "volume": "5640346", + "marketCap": "62848092208.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -37816,11 +37816,11 @@ { "symbol": "WMK", "name": "Weis Markets Inc. Common Stock", - "lastsale": "$62.89", - "netchange": "-0.93", - "pctchange": "-1.457%", - "volume": "66903", - "marketCap": "1691643080.00", + "lastsale": "$64.24", + "netchange": "1.35", + "pctchange": "2.147%", + "volume": "84885", + "marketCap": "1727955978.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -37830,11 +37830,11 @@ { "symbol": "WMS", "name": "Advanced Drainage Systems Inc. Common Stock", - "lastsale": "$149.88", - "netchange": "-2.86", - "pctchange": "-1.872%", - "volume": "294668", - "marketCap": "11619212138.00", + "lastsale": "$149.64", + "netchange": "-0.24", + "pctchange": "-0.16%", + "volume": "283737", + "marketCap": "11600606514.00", "country": "United States", "ipoyear": "2014", "industry": "Containers/Packaging", @@ -37844,11 +37844,11 @@ { "symbol": "WMT", "name": "Walmart Inc. Common Stock", - "lastsale": "$81.95", - "netchange": "0.56", - "pctchange": "0.688%", - "volume": "15530908", - "marketCap": "658734683709.00", + "lastsale": "$82.19", + "netchange": "0.24", + "pctchange": "0.293%", + "volume": "12129994", + "marketCap": "660663863991.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -37858,11 +37858,11 @@ { "symbol": "WNC", "name": "Wabash National Corporation Common Stock", - "lastsale": "$17.44", - "netchange": "-0.40", - "pctchange": "-2.242%", - "volume": "738430", - "marketCap": "755797140.00", + "lastsale": "$17.45", + "netchange": "0.01", + "pctchange": "0.057%", + "volume": "571177", + "marketCap": "756230510.00", "country": "United States", "ipoyear": "1991", "industry": "Construction/Ag Equipment/Trucks", @@ -37872,11 +37872,11 @@ { "symbol": "WNS", "name": "WNS (Holdings) Limited Ordinary Shares", - "lastsale": "$47.99", - "netchange": "-0.86", - "pctchange": "-1.76%", - "volume": "658047", - "marketCap": "2119765666.00", + "lastsale": "$47.45", + "netchange": "-0.54", + "pctchange": "-1.125%", + "volume": "376382", + "marketCap": "2058179148.00", "country": "India", "ipoyear": "2024", "industry": "Business Services", @@ -37886,11 +37886,11 @@ { "symbol": "WOLF", "name": "Wolfspeed Inc. Common Stock", - "lastsale": "$13.31", - "netchange": "-1.74", - "pctchange": "-11.561%", - "volume": "11341912", - "marketCap": "1688631275.00", + "lastsale": "$13.35", + "netchange": "0.04", + "pctchange": "0.301%", + "volume": "7938084", + "marketCap": "1693706049.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -37900,11 +37900,11 @@ { "symbol": "WOR", "name": "Worthington Enterprises Inc. Common Shares", - "lastsale": "$38.30", - "netchange": "-0.74", - "pctchange": "-1.895%", - "volume": "150053", - "marketCap": "1924968150.00", + "lastsale": "$38.82", + "netchange": "0.52", + "pctchange": "1.358%", + "volume": "170571", + "marketCap": "1951103487.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -37914,11 +37914,11 @@ { "symbol": "WOW", "name": "WideOpenWest Inc. Common Stock", - "lastsale": "$4.99", - "netchange": "-0.07", - "pctchange": "-1.383%", - "volume": "238459", - "marketCap": "422598784.00", + "lastsale": "$5.17", + "netchange": "0.18", + "pctchange": "3.607%", + "volume": "445066", + "marketCap": "437842828.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -37928,11 +37928,11 @@ { "symbol": "WPC", "name": "W. P. Carey Inc. REIT", - "lastsale": "$55.72", - "netchange": "-0.47", - "pctchange": "-0.836%", - "volume": "1742845", - "marketCap": "12194155676.00", + "lastsale": "$55.12", + "netchange": "-0.60", + "pctchange": "-1.077%", + "volume": "1583642", + "marketCap": "12062874420.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37942,11 +37942,11 @@ { "symbol": "WPM", "name": "Wheaton Precious Metals Corp Common Shares (Canada)", - "lastsale": "$66.01", - "netchange": "-1.54", - "pctchange": "-2.28%", - "volume": "4929344", - "marketCap": "29946474375.00", + "lastsale": "$65.13", + "netchange": "-0.88", + "pctchange": "-1.333%", + "volume": "1266200", + "marketCap": "29547248539.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -37956,11 +37956,11 @@ { "symbol": "WPP", "name": "WPP plc American Depositary Shares", - "lastsale": "$52.49", - "netchange": "-0.80", - "pctchange": "-1.501%", - "volume": "119289", - "marketCap": "11322664984.00", + "lastsale": "$53.24", + "netchange": "0.75", + "pctchange": "1.429%", + "volume": "133479", + "marketCap": "11484448156.00", "country": "Ireland", "ipoyear": "", "industry": "Advertising", @@ -37970,11 +37970,11 @@ { "symbol": "WRB", "name": "W.R. Berkley Corporation Common Stock", - "lastsale": "$57.17", - "netchange": "-0.85", - "pctchange": "-1.465%", - "volume": "2347061", - "marketCap": "21756077802.00", + "lastsale": "$57.50", + "netchange": "0.33", + "pctchange": "0.577%", + "volume": "1317182", + "marketCap": "21881659500.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -37984,10 +37984,10 @@ { "symbol": "WRB^E", "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058", - "lastsale": "$25.11", - "netchange": "0.11", - "pctchange": "0.44%", - "volume": "7390", + "lastsale": "$24.84", + "netchange": "-0.27", + "pctchange": "-1.075%", + "volume": "5155", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37998,10 +37998,10 @@ { "symbol": "WRB^F", "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059", - "lastsale": "$22.48", - "netchange": "-0.43", - "pctchange": "-1.877%", - "volume": "38557", + "lastsale": "$22.6594", + "netchange": "0.1794", + "pctchange": "0.798%", + "volume": "47912", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38012,10 +38012,10 @@ { "symbol": "WRB^G", "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060", - "lastsale": "$19.54", - "netchange": "-0.07", - "pctchange": "-0.357%", - "volume": "4017", + "lastsale": "$19.25", + "netchange": "-0.29", + "pctchange": "-1.484%", + "volume": "3150", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38026,10 +38026,10 @@ { "symbol": "WRB^H", "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061", - "lastsale": "$19.17", - "netchange": "-0.42", - "pctchange": "-2.144%", - "volume": "44787", + "lastsale": "$18.97", + "netchange": "-0.20", + "pctchange": "-1.043%", + "volume": "11218", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38040,11 +38040,11 @@ { "symbol": "WRBY", "name": "Warby Parker Inc. Class A Common Stock", - "lastsale": "$16.93", - "netchange": "-0.19", - "pctchange": "-1.11%", - "volume": "862772", - "marketCap": "2028847351.00", + "lastsale": "$17.45", + "netchange": "0.52", + "pctchange": "3.071%", + "volume": "1318655", + "marketCap": "2091162805.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -38054,11 +38054,11 @@ { "symbol": "WS", "name": "Worthington Steel Inc. Common Shares", - "lastsale": "$38.24", - "netchange": "-0.51", - "pctchange": "-1.316%", - "volume": "130057", - "marketCap": "1941680511.00", + "lastsale": "$37.62", + "netchange": "-0.62", + "pctchange": "-1.621%", + "volume": "136939", + "marketCap": "1910199290.00", "country": "United States", "ipoyear": "2023", "industry": "Steel/Iron Ore", @@ -38068,11 +38068,11 @@ { "symbol": "WSM", "name": "Williams-Sonoma Inc. Common Stock (DE)", - "lastsale": "$134.13", - "netchange": "1.70", - "pctchange": "1.284%", - "volume": "1621496", - "marketCap": "16945895942.00", + "lastsale": "$132.20", + "netchange": "-1.93", + "pctchange": "-1.439%", + "volume": "1563046", + "marketCap": "16702061012.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -38082,11 +38082,11 @@ { "symbol": "WSO", "name": "Watsco Inc. Common Stock", - "lastsale": "$473.01", - "netchange": "-1.41", - "pctchange": "-0.297%", - "volume": "172374", - "marketCap": "19080851614.00", + "lastsale": "$474.00", + "netchange": "0.99", + "pctchange": "0.209%", + "volume": "135956", + "marketCap": "19120787436.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -38097,9 +38097,9 @@ "symbol": "WSO/B", "name": "Watsco Inc.", "lastsale": "$470.90", - "netchange": "-24.10", - "pctchange": "-4.869%", - "volume": "126", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "103", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38110,11 +38110,11 @@ { "symbol": "WSR", "name": "Whitestone REIT Common Shares", - "lastsale": "$13.78", - "netchange": "-0.27", - "pctchange": "-1.922%", - "volume": "432328", - "marketCap": "689894915.00", + "lastsale": "$13.64", + "netchange": "-0.14", + "pctchange": "-1.016%", + "volume": "334875", + "marketCap": "682885823.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -38124,11 +38124,11 @@ { "symbol": "WST", "name": "West Pharmaceutical Services Inc. Common Stock", - "lastsale": "$307.93", - "netchange": "-5.09", - "pctchange": "-1.626%", - "volume": "966427", - "marketCap": "22301013928.00", + "lastsale": "$316.50", + "netchange": "8.57", + "pctchange": "2.783%", + "volume": "623669", + "marketCap": "22921673459.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -38138,11 +38138,11 @@ { "symbol": "WT", "name": "WisdomTree Inc. Common Stock", - "lastsale": "$10.35", - "netchange": "0.04", - "pctchange": "0.388%", - "volume": "1442902", - "marketCap": "1571706981.00", + "lastsale": "$10.26", + "netchange": "-0.09", + "pctchange": "-0.87%", + "volume": "973065", + "marketCap": "1558039964.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -38152,11 +38152,11 @@ { "symbol": "WTI", "name": "W&T Offshore Inc. Common Stock", - "lastsale": "$2.13", - "netchange": "-0.03", - "pctchange": "-1.389%", - "volume": "1084803", - "marketCap": "313498188.00", + "lastsale": "$2.09", + "netchange": "-0.04", + "pctchange": "-1.878%", + "volume": "1173018", + "marketCap": "307610898.00", "country": "United States", "ipoyear": "2005", "industry": "Oil & Gas Production", @@ -38166,11 +38166,11 @@ { "symbol": "WTM", "name": "White Mountains Insurance Group Ltd. Common Stock", - "lastsale": "$1797.14", - "netchange": "-24.68", - "pctchange": "-1.355%", - "volume": "15278", - "marketCap": "4615564111.00", + "lastsale": "$1805.30", + "netchange": "8.16", + "pctchange": "0.454%", + "volume": "17374", + "marketCap": "4636521300.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -38180,11 +38180,11 @@ { "symbol": "WTRG", "name": "Essential Utilities Inc. Common Stock", - "lastsale": "$38.60", - "netchange": "-0.14", - "pctchange": "-0.361%", - "volume": "1574879", - "marketCap": "10563742288.00", + "lastsale": "$38.24", + "netchange": "-0.36", + "pctchange": "-0.933%", + "volume": "1792393", + "marketCap": "10465220339.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -38194,11 +38194,11 @@ { "symbol": "WTS", "name": "Watts Water Technologies Inc. Class A Common Stock", - "lastsale": "$190.59", - "netchange": "-7.15", - "pctchange": "-3.616%", - "volume": "191051", - "marketCap": "6356379478.00", + "lastsale": "$193.68", + "netchange": "3.09", + "pctchange": "1.621%", + "volume": "115126", + "marketCap": "6459434269.00", "country": "United States", "ipoyear": "1986", "industry": "Metal Fabrications", @@ -38208,11 +38208,11 @@ { "symbol": "WTTR", "name": "Select Water Solutions Inc. Class A common stock", - "lastsale": "$10.60", - "netchange": "-0.06", - "pctchange": "-0.563%", - "volume": "541237", - "marketCap": "1261581398.00", + "lastsale": "$10.31", + "netchange": "-0.29", + "pctchange": "-2.736%", + "volume": "723297", + "marketCap": "1227066435.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -38222,11 +38222,11 @@ { "symbol": "WU", "name": "Western Union Company (The) Common Stock", - "lastsale": "$10.76", - "netchange": "-0.04", - "pctchange": "-0.37%", - "volume": "3105594", - "marketCap": "3634739470.00", + "lastsale": "$10.74", + "netchange": "-0.02", + "pctchange": "-0.186%", + "volume": "3358738", + "marketCap": "3627983449.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -38236,11 +38236,11 @@ { "symbol": "WWW", "name": "Wolverine World Wide Inc. Common Stock", - "lastsale": "$15.39", - "netchange": "-0.31", - "pctchange": "-1.975%", - "volume": "671759", - "marketCap": "1231363411.00", + "lastsale": "$15.36", + "netchange": "-0.03", + "pctchange": "-0.195%", + "volume": "856276", + "marketCap": "1228963092.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -38250,11 +38250,11 @@ { "symbol": "WY", "name": "Weyerhaeuser Company Common Stock", - "lastsale": "$31.16", - "netchange": "-0.56", - "pctchange": "-1.765%", - "volume": "3988053", - "marketCap": "22640295120.00", + "lastsale": "$31.18", + "netchange": "0.02", + "pctchange": "0.064%", + "volume": "3007019", + "marketCap": "22654826760.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38264,11 +38264,11 @@ { "symbol": "X", "name": "United States Steel Corporation Common Stock", - "lastsale": "$38.85", - "netchange": "-0.68", - "pctchange": "-1.72%", - "volume": "3388924", - "marketCap": "8739769582.00", + "lastsale": "$38.63", + "netchange": "-0.22", + "pctchange": "-0.566%", + "volume": "6798192", + "marketCap": "8690277965.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -38278,11 +38278,11 @@ { "symbol": "XFLT", "name": "XAI Octagon Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.92", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "443049", - "marketCap": "245442241.00", + "lastsale": "$6.88", + "netchange": "-0.04", + "pctchange": "-0.578%", + "volume": "866139", + "marketCap": "244023500.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -38292,10 +38292,10 @@ { "symbol": "XFLT^A", "name": "XAI Octagon Floating Rate & Alternative Income Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)", - "lastsale": "$24.98", - "netchange": "-0.05", - "pctchange": "-0.20%", - "volume": "4763", + "lastsale": "$25.10", + "netchange": "0.12", + "pctchange": "0.48%", + "volume": "2726", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38306,11 +38306,11 @@ { "symbol": "XHR", "name": "Xenia Hotels & Resorts Inc. Common Stock", - "lastsale": "$14.17", - "netchange": "-0.49", - "pctchange": "-3.342%", - "volume": "751154", - "marketCap": "1444825303.00", + "lastsale": "$14.13", + "netchange": "-0.04", + "pctchange": "-0.282%", + "volume": "415739", + "marketCap": "1440746756.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -38320,11 +38320,11 @@ { "symbol": "XIN", "name": "Xinyuan Real Estate Co Ltd American Depositary Shares", - "lastsale": "$3.875", - "netchange": "-0.045", - "pctchange": "-1.148%", - "volume": "7567", - "marketCap": "21753010.00", + "lastsale": "$3.86", + "netchange": "-0.015", + "pctchange": "-0.387%", + "volume": "7258", + "marketCap": "21668805.00", "country": "China", "ipoyear": "2007", "industry": "Homebuilding", @@ -38334,11 +38334,11 @@ { "symbol": "XOM", "name": "Exxon Mobil Corporation Common Stock", - "lastsale": "$116.78", - "netchange": "0.09", - "pctchange": "0.077%", - "volume": "20502730", - "marketCap": "518833288012.00", + "lastsale": "$114.95", + "netchange": "-1.83", + "pctchange": "-1.567%", + "volume": "20804924", + "marketCap": "510702915371.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -38348,11 +38348,11 @@ { "symbol": "XPER", "name": "Xperi Inc. Common Stock ", - "lastsale": "$9.13", - "netchange": "-0.19", - "pctchange": "-2.039%", - "volume": "318564", - "marketCap": "418217654.00", + "lastsale": "$9.26", + "netchange": "0.13", + "pctchange": "1.424%", + "volume": "290209", + "marketCap": "424172561.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -38362,11 +38362,11 @@ { "symbol": "XPEV", "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares", - "lastsale": "$11.23", - "netchange": "-0.12", - "pctchange": "-1.057%", - "volume": "10076625", - "marketCap": "10586729204.00", + "lastsale": "$11.52", + "netchange": "0.29", + "pctchange": "2.582%", + "volume": "11544538", + "marketCap": "10860117581.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -38376,11 +38376,11 @@ { "symbol": "XPO", "name": "XPO Inc. Common Stock", - "lastsale": "$130.53", - "netchange": "-3.46", - "pctchange": "-2.582%", - "volume": "1548108", - "marketCap": "15192770980.00", + "lastsale": "$130.19", + "netchange": "-0.34", + "pctchange": "-0.26%", + "volume": "860076", + "marketCap": "15154362059.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -38390,11 +38390,11 @@ { "symbol": "XPOF", "name": "Xponential Fitness Inc. Class A Common Stock", - "lastsale": "$12.25", - "netchange": "-0.65", - "pctchange": "-5.039%", - "volume": "176383", - "marketCap": "590143750.00", + "lastsale": "$12.41", + "netchange": "0.16", + "pctchange": "1.306%", + "volume": "396820", + "marketCap": "597851750.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -38404,11 +38404,11 @@ { "symbol": "XPRO", "name": "Expro Group Holdings N.V. Common Stock", - "lastsale": "$12.75", - "netchange": "-0.71", - "pctchange": "-5.275%", - "volume": "1822861", - "marketCap": "1498062398.00", + "lastsale": "$12.77", + "netchange": "0.02", + "pctchange": "0.157%", + "volume": "951887", + "marketCap": "1500412299.00", "country": "United States", "ipoyear": "2013", "industry": "Oilfield Services/Equipment", @@ -38418,11 +38418,11 @@ { "symbol": "XYF", "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares", - "lastsale": "$6.40", - "netchange": "-0.09", - "pctchange": "-1.387%", - "volume": "19879", - "marketCap": "313123846.00", + "lastsale": "$6.55", + "netchange": "0.15", + "pctchange": "2.344%", + "volume": "1402", + "marketCap": "320462687.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -38432,11 +38432,11 @@ { "symbol": "XYL", "name": "Xylem Inc. Common Stock New", - "lastsale": "$121.78", - "netchange": "-8.44", - "pctchange": "-6.481%", - "volume": "2891945", - "marketCap": "29579495414.00", + "lastsale": "$119.46", + "netchange": "-2.32", + "pctchange": "-1.905%", + "volume": "1925006", + "marketCap": "29015983923.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -38446,11 +38446,11 @@ { "symbol": "YALA", "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$4.14", - "netchange": "-0.09", - "pctchange": "-2.128%", - "volume": "70830", - "marketCap": "656368463.00", + "lastsale": "$3.98", + "netchange": "-0.16", + "pctchange": "-3.865%", + "volume": "370675", + "marketCap": "631001566.00", "country": "United Arab Emirates", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -38460,11 +38460,11 @@ { "symbol": "YELP", "name": "Yelp Inc. Common Stock", - "lastsale": "$34.14", - "netchange": "-0.37", - "pctchange": "-1.072%", - "volume": "643136", - "marketCap": "2284264247.00", + "lastsale": "$33.91", + "netchange": "-0.23", + "pctchange": "-0.674%", + "volume": "618214", + "marketCap": "2268875238.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -38474,11 +38474,11 @@ { "symbol": "YETI", "name": "YETI Holdings Inc. Common Stock", - "lastsale": "$35.21", - "netchange": "-0.52", - "pctchange": "-1.455%", - "volume": "1616417", - "marketCap": "2980596814.00", + "lastsale": "$35.42", + "netchange": "0.21", + "pctchange": "0.596%", + "volume": "1327003", + "marketCap": "2998373734.00", "country": "United States", "ipoyear": "2018", "industry": "Recreational Games/Products/Toys", @@ -38488,11 +38488,11 @@ { "symbol": "YEXT", "name": "Yext Inc. Common Stock", - "lastsale": "$7.24", - "netchange": "-0.06", - "pctchange": "-0.822%", - "volume": "586128", - "marketCap": "926146346.00", + "lastsale": "$7.20", + "netchange": "-0.04", + "pctchange": "-0.552%", + "volume": "485316", + "marketCap": "921029515.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -38502,11 +38502,11 @@ { "symbol": "YMM", "name": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)", - "lastsale": "$8.95", - "netchange": "-0.06", - "pctchange": "-0.666%", - "volume": "6502636", - "marketCap": "9430333469.00", + "lastsale": "$8.94", + "netchange": "-0.01", + "pctchange": "-0.112%", + "volume": "3936170", + "marketCap": "9419796783.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38516,11 +38516,11 @@ { "symbol": "YOU", "name": "Clear Secure Inc. Class A Common Stock", - "lastsale": "$36.78", - "netchange": "-0.67", - "pctchange": "-1.789%", - "volume": "2142887", - "marketCap": "5121471374.00", + "lastsale": "$36.84", + "netchange": "0.06", + "pctchange": "0.163%", + "volume": "2311411", + "marketCap": "5129826140.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38530,11 +38530,11 @@ { "symbol": "YPF", "name": "YPF Sociedad Anonima Common Stock", - "lastsale": "$24.51", - "netchange": "-0.04", - "pctchange": "-0.163%", - "volume": "1359004", - "marketCap": "9640096556.00", + "lastsale": "$25.37", + "netchange": "0.86", + "pctchange": "3.509%", + "volume": "2004263", + "marketCap": "9978345558.00", "country": "Argentina", "ipoyear": "1993", "industry": "Integrated oil Companies", @@ -38544,11 +38544,11 @@ { "symbol": "YRD", "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares", - "lastsale": "$5.64", - "netchange": "-0.08", - "pctchange": "-1.399%", - "volume": "111949", - "marketCap": "490310823.00", + "lastsale": "$5.77", + "netchange": "0.13", + "pctchange": "2.305%", + "volume": "89845", + "marketCap": "501612313.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -38558,11 +38558,11 @@ { "symbol": "YSG", "name": "Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares", - "lastsale": "$3.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "185855", - "marketCap": "409282614.00", + "lastsale": "$3.89", + "netchange": "0.09", + "pctchange": "2.368%", + "volume": "385825", + "marketCap": "418976149.00", "country": "China", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -38572,11 +38572,11 @@ { "symbol": "YUM", "name": "Yum! Brands Inc.", - "lastsale": "$131.16", - "netchange": "-2.23", - "pctchange": "-1.672%", - "volume": "2218860", - "marketCap": "36877601662.00", + "lastsale": "$132.34", + "netchange": "1.18", + "pctchange": "0.90%", + "volume": "1888551", + "marketCap": "37209376365.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -38586,11 +38586,11 @@ { "symbol": "YUMC", "name": "Yum China Holdings Inc. Common Stock", - "lastsale": "$44.11", - "netchange": "-0.59", - "pctchange": "-1.32%", - "volume": "3372163", - "marketCap": "16956924996.00", + "lastsale": "$45.07", + "netchange": "0.96", + "pctchange": "2.176%", + "volume": "2833159", + "marketCap": "17325971652.00", "country": "United States", "ipoyear": "2016", "industry": "Restaurants", @@ -38600,11 +38600,11 @@ { "symbol": "ZBH", "name": "Zimmer Biomet Holdings Inc. Common Stock", - "lastsale": "$106.92", - "netchange": "-2.89", - "pctchange": "-2.632%", - "volume": "2123991", - "marketCap": "21774511935.00", + "lastsale": "$107.27", + "netchange": "0.35", + "pctchange": "0.327%", + "volume": "1905698", + "marketCap": "21354637086.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -38614,11 +38614,11 @@ { "symbol": "ZEPP", "name": "Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares", - "lastsale": "$3.21", - "netchange": "-0.19", - "pctchange": "-5.588%", - "volume": "10780", - "marketCap": "48134011.00", + "lastsale": "$3.11", + "netchange": "-0.10", + "pctchange": "-3.115%", + "volume": "10435", + "marketCap": "46634509.00", "country": "China", "ipoyear": "", "industry": "Computer Manufacturing", @@ -38628,11 +38628,11 @@ { "symbol": "ZETA", "name": "Zeta Global Holdings Corp. Class A Common Stock", - "lastsale": "$27.68", - "netchange": "-1.53", - "pctchange": "-5.238%", - "volume": "2622738", - "marketCap": "6088085433.00", + "lastsale": "$27.89", + "netchange": "0.21", + "pctchange": "0.759%", + "volume": "1791542", + "marketCap": "6134273943.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38643,9 +38643,9 @@ "symbol": "ZGN", "name": "Ermenegildo Zegna N.V. Ordinary Shares", "lastsale": "$7.60", - "netchange": "-0.20", - "pctchange": "-2.564%", - "volume": "355296", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "664258", "marketCap": "1902357999.00", "country": "", "ipoyear": "2021", @@ -38656,11 +38656,11 @@ { "symbol": "ZH", "name": "Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares", - "lastsale": "$3.57", + "lastsale": "$3.56", "netchange": "-0.01", - "pctchange": "-0.279%", - "volume": "105483", - "marketCap": "354404660.00", + "pctchange": "-0.28%", + "volume": "217385", + "marketCap": "353411930.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -38670,11 +38670,11 @@ { "symbol": "ZIM", "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares", - "lastsale": "$23.79", - "netchange": "2.09", - "pctchange": "9.631%", - "volume": "5411122", - "marketCap": "2861618856.00", + "lastsale": "$24.30", + "netchange": "0.51", + "pctchange": "2.144%", + "volume": "6262019", + "marketCap": "2922965036.00", "country": "", "ipoyear": "2021", "industry": "Marine Transportation", @@ -38684,11 +38684,11 @@ { "symbol": "ZIP", "name": "ZipRecruiter Inc. Class A Common Stock", - "lastsale": "$9.27", - "netchange": "-0.04", - "pctchange": "-0.43%", - "volume": "504861", - "marketCap": "920867663.00", + "lastsale": "$9.22", + "netchange": "-0.05", + "pctchange": "-0.539%", + "volume": "402018", + "marketCap": "915900740.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -38698,11 +38698,11 @@ { "symbol": "ZK", "name": "ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)", - "lastsale": "$25.11", - "netchange": "-1.26", - "pctchange": "-4.778%", - "volume": "750423", - "marketCap": "6216849934.00", + "lastsale": "$25.41", + "netchange": "0.30", + "pctchange": "1.195%", + "volume": "462365", + "marketCap": "6291125321.00", "country": "Cayman Islands", "ipoyear": "2024", "industry": "Auto Manufacturing", @@ -38712,11 +38712,11 @@ { "symbol": "ZKH", "name": "ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares", - "lastsale": "$3.82", - "netchange": "0.17", - "pctchange": "4.658%", - "volume": "110091", - "marketCap": "615283687.00", + "lastsale": "$3.84", + "netchange": "0.02", + "pctchange": "0.524%", + "volume": "71938", + "marketCap": "618505068.00", "country": "", "ipoyear": "2023", "industry": "RETAIL: Building Materials", @@ -38726,11 +38726,11 @@ { "symbol": "ZTO", "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.", - "lastsale": "$23.11", - "netchange": "-0.31", - "pctchange": "-1.324%", - "volume": "1886466", - "marketCap": "18785348582.00", + "lastsale": "$23.09", + "netchange": "-0.02", + "pctchange": "-0.087%", + "volume": "1012197", + "marketCap": "18769091249.00", "country": "China", "ipoyear": "2016", "industry": "Trucking Freight/Courier Services", @@ -38740,10 +38740,10 @@ { "symbol": "ZTR", "name": "Virtus Total Return Fund Inc.", - "lastsale": "$5.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "303267", + "lastsale": "$5.85", + "netchange": "-0.05", + "pctchange": "-0.847%", + "volume": "134157", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -38754,11 +38754,11 @@ { "symbol": "ZTS", "name": "Zoetis Inc. Class A Common Stock", - "lastsale": "$178.78", - "netchange": "-3.96", - "pctchange": "-2.167%", - "volume": "2119806", - "marketCap": "80996455992.00", + "lastsale": "$181.95", + "netchange": "3.17", + "pctchange": "1.773%", + "volume": "2838633", + "marketCap": "82432627631.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38769,9 +38769,9 @@ "symbol": "ZUO", "name": "Zuora Inc. Class A Common Stock", "lastsale": "$9.90", - "netchange": "-0.02", - "pctchange": "-0.202%", - "volume": "3380879", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2147748", "marketCap": "1499850000.00", "country": "United States", "ipoyear": "2018", @@ -38782,11 +38782,11 @@ { "symbol": "ZVIA", "name": "Zevia PBC Class A Common Stock", - "lastsale": "$1.21", - "netchange": "0.03", - "pctchange": "2.542%", - "volume": "122280", - "marketCap": "87982252.00", + "lastsale": "$1.16", + "netchange": "-0.05", + "pctchange": "-4.132%", + "volume": "172136", + "marketCap": "84346622.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -38796,11 +38796,11 @@ { "symbol": "ZWS", "name": "Zurn Elkay Water Solutions Corporation Common Stock", - "lastsale": "$36.10", - "netchange": "0.20", - "pctchange": "0.557%", - "volume": "1294561", - "marketCap": "6126671501.00", + "lastsale": "$37.08", + "netchange": "0.98", + "pctchange": "2.715%", + "volume": "1023819", + "marketCap": "6292991115.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json index 2cae6a88..7484d5a1 100644 --- a/nyse/nyse_tickers.json +++ b/nyse/nyse_tickers.json @@ -826,6 +826,7 @@ "ECCV", "ECCW", "ECCX", + "ECG", "ECL", "ECO", "ECVT", @@ -1078,7 +1079,6 @@ "GD", "GDDY", "GDL", - "GDL^C", "GDO", "GDOT", "GDV", @@ -1231,6 +1231,7 @@ "HIX", "HKD", "HL", + "HL^B", "HLF", "HLI", "HLIO", @@ -2212,7 +2213,6 @@ "SBR", "SBS", "SBSW", - "SBXC", "SBXD", "SCCO", "SCD", diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt index ba00f747..3431aedf 100644 --- a/nyse/nyse_tickers.txt +++ b/nyse/nyse_tickers.txt @@ -954,6 +954,7 @@ ECCF ECCV ECCW ECCX +ECG ECL ECO ECVT @@ -1234,8 +1235,6 @@ GCV GD GDDY GDL -GDL -C GDO GDOT GDV @@ -1414,6 +1413,8 @@ HIW HIX HKD HL +HL +B HLF HLI HLIO @@ -2512,7 +2513,6 @@ SBI SBR SBS SBSW -SBXC SBXD SCCO SCD