From f286585c5978a0b83fd2d1eab922cd2d669f9a6b Mon Sep 17 00:00:00 2001 From: github-actions Date: Tue, 24 Dec 2024 00:21:59 +0000 Subject: [PATCH] generated --- all/all_tickers.txt | 65 +- amex/amex_full_tickers.json | 2768 +-- nasdaq/nasdaq_full_tickers.json | 37704 +++++++++++++++--------------- nasdaq/nasdaq_tickers.json | 58 +- nasdaq/nasdaq_tickers.txt | 58 +- nyse/nyse_full_tickers.json | 25938 ++++++++++---------- nyse/nyse_tickers.json | 10 - nyse/nyse_tickers.txt | 11 - 8 files changed, 33323 insertions(+), 33289 deletions(-) diff --git a/all/all_tickers.txt b/all/all_tickers.txt index 65720cda..57802a4a 100644 --- a/all/all_tickers.txt +++ b/all/all_tickers.txt @@ -23,7 +23,6 @@ ABL ABLLL ABLLW ABLV -ABLVW ABM ABNB ABOS @@ -166,7 +165,6 @@ AGNCN AGNCO AGNCP AGO -AGR AGRI AGRO AGS @@ -187,8 +185,11 @@ AIHS AILE AILEW AIM +AIMAU AIMAW +AIMBU AIMD +AIMDW AIN AIO AIOT @@ -239,7 +240,6 @@ ALE ALEC ALEX ALF -ALFUU ALFUW ALG ALGM @@ -265,9 +265,6 @@ ALOT ALRM ALRN ALRS -ALSA -ALSAR -ALSAW ALSN ALT ALTG @@ -628,6 +625,7 @@ BABA BAC BACK BACQ +BACQR BACQU BAER BAERW @@ -652,6 +650,7 @@ BATL BATRA BATRK BAX +BAYA BB BBAI BBAR @@ -813,7 +812,7 @@ BKDT BKE BKH BKHA -BKHAU +BKHAR BKKT BKN BKNG @@ -826,6 +825,7 @@ BKV BKYI BL BLAC +BLACW BLBD BLBX BLCO @@ -919,7 +919,6 @@ BPYPP BQ BR BRAC -BRACR BRAG BRBR BRBS @@ -956,7 +955,6 @@ BSET BSGM BSIG BSII -BSIIU BSIIW BSL BSLK @@ -995,6 +993,7 @@ BTU BTZ BUD BUI +BUJA BUJAR BUJAW BUR @@ -1032,7 +1031,6 @@ BYFC BYM BYND BYNO -BYNOW BYON BYRN BYSI @@ -1123,6 +1121,7 @@ CCIR CCIRU CCIRW CCIX +CCIXW CCJ CCK CCL @@ -1195,8 +1194,6 @@ CFB CFBK CFFI CFFN -CFFS -CFFSW CFG CFLT CFR @@ -1319,7 +1316,6 @@ CLPT CLRB CLRC CLRCR -CLRCW CLRO CLS CLSD @@ -1683,7 +1679,6 @@ DE DEA DEC DECA -DECAW DECK DEI DELL @@ -1724,7 +1719,7 @@ DIN DINO DIOD DIS -DISTR +DIST DIT DJCO DJT @@ -1876,6 +1871,7 @@ ECCV ECCW ECCX ECDA +ECDAW ECF ECG ECL @@ -1916,8 +1912,6 @@ EFXT EG EGAN EGBN -EGO -EGP EGY EH EHAB @@ -1979,6 +1973,7 @@ ENB ENFN ENFY ENGN +ENGNW ENIC ENJ ENLC @@ -2051,6 +2046,7 @@ ESGLW ESGR ESGRO ESGRP +ESHA ESI ESLA ESLAW @@ -2125,6 +2121,7 @@ EXAS EXC EXE EXEEL +EXEEW EXEL EXFY EXG @@ -2149,6 +2146,7 @@ F FA FAAS FAASW +FACT FACTU FACTW FAF @@ -2403,6 +2401,7 @@ FUSB FUTU FVCB FVN +FVNNR FVNNU FVR FVRR @@ -2439,7 +2438,6 @@ GAUZ GB GBAB GBBK -GBBKR GBBKW GBCI GBDC @@ -2742,6 +2740,7 @@ HCP HCSG HCTI HCVI +HCVIU HCVIW HCWB HCWC @@ -2780,6 +2779,7 @@ HIMS HIMX HIO HIPO +HIT HITI HIVE HIW @@ -2799,6 +2799,7 @@ HLP HLT HLVX HLX +HLXB HMC HMN HMST @@ -2871,6 +2872,7 @@ HSIC HSII HSON HSPO +HSPOR HSPOU HSPOW HSPTU @@ -2882,7 +2884,6 @@ HTBK HTCO HTCR HTD -HTFB HTFC HTGC HTH @@ -3154,6 +3155,7 @@ ISPOW ISPR ISRG ISRL +ISRLU ISRLW ISSC ISTR @@ -3269,8 +3271,6 @@ JYNT JZ JZXN K -KACL -KACLW KAI KALA KALU @@ -3380,6 +3380,7 @@ KTH KTN KTOS KTTA +KTTAW KUKE KULR KURA @@ -3677,7 +3678,6 @@ MAXN MAYS MBAV MBAVU -MBAVW MBC MBCN MBI @@ -4081,7 +4081,6 @@ NCZ NDAQ NDLS NDMO -NDP NDRA NDSN NE @@ -4248,7 +4247,6 @@ NTB NTCL NTCT NTES -NTG NTGR NTIC NTIP @@ -4352,6 +4350,7 @@ NYXH NZF O OABI +OACC OACCU OACCW OAK @@ -4511,6 +4510,8 @@ OTLY OTRK OTTR OUST +OUSTW +OUSTZ OUT OVBC OVID @@ -4700,6 +4701,7 @@ PINE PINS PIPR PITA +PITAW PJT PK PKBK @@ -4720,6 +4722,7 @@ PLD PLG PLL PLMJ +PLMJU PLMJW PLMR PLNT @@ -4813,8 +4816,6 @@ PRK PRKS PRLB PRLD -PRLH -PRLHW PRM PRMB PRME @@ -4889,6 +4890,8 @@ PWM PWOD PWP PWR +PWUP +PWUPU PWUPW PX PXLW @@ -5018,12 +5021,12 @@ REGN REI REKR RELI +RELIW RELL RELX RELY RENB RENE -RENEW RENT REPL REPX @@ -5298,7 +5301,6 @@ SCWX SCYX SD SDA -SDAWW SDGR SDHC SDHY @@ -5607,6 +5609,7 @@ SRRK SRTS SRV SRZN +SRZNW SSB SSBI SSBK @@ -5689,6 +5692,7 @@ SUZ SVC SVCO SVII +SVIIU SVIIW SVM SVMH @@ -5785,6 +5789,7 @@ TCRX TCTM TCX TD +TDACU TDC TDF TDG @@ -5812,7 +5817,7 @@ TENX TEO TER TERN -TETE +TETEU TETEW TEVA TEX @@ -5928,7 +5933,6 @@ TPST TPTA TPVG TPX -TPZ TR TRAK TRAW @@ -5998,7 +6002,6 @@ TTI TTMI TTNP TTOO -TTP TTSH TTWO TU diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json index 0b330bf8..c53db2e1 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": "$37.89", - "netchange": "-0.01", - "pctchange": "-0.026%", - "volume": "10271", - "marketCap": "141763654.00", + "lastsale": "$36.99", + "netchange": "-0.90", + "pctchange": "-2.375%", + "volume": "12252", + "marketCap": "138396346.00", "country": "United States", "ipoyear": "1988", "industry": "Industrial Machinery/Components", @@ -16,11 +16,11 @@ { "symbol": "AE", "name": "Adams Resources & Energy Inc. Common Stock", - "lastsale": "$37.30", - "netchange": "0.09", - "pctchange": "0.242%", - "volume": "9081", - "marketCap": "96154626.00", + "lastsale": "$37.25", + "netchange": "-0.05", + "pctchange": "-0.134%", + "volume": "2577", + "marketCap": "96025732.00", "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": "$5.35", - "netchange": "0.07", - "pctchange": "1.326%", - "volume": "184923", - "marketCap": "574389375.00", + "lastsale": "$5.41", + "netchange": "0.06", + "pctchange": "1.121%", + "volume": "114895", + "marketCap": "580831125.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -44,11 +44,11 @@ { "symbol": "AEON", "name": "AEON Biopharma Inc. Class A Common Stock", - "lastsale": "$0.65", - "netchange": "0.0005", - "pctchange": "0.077%", - "volume": "164552", - "marketCap": "25980950.00", + "lastsale": "$0.5994", + "netchange": "-0.0506", + "pctchange": "-7.785%", + "volume": "137007", + "marketCap": "23958433.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -58,11 +58,11 @@ { "symbol": "AIM", "name": "AIM ImmunoTech Inc. Common Stock", - "lastsale": "$0.19", - "netchange": "-0.0011", - "pctchange": "-0.576%", - "volume": "343245", - "marketCap": "12104225.00", + "lastsale": "$0.1876", + "netchange": "-0.0024", + "pctchange": "-1.263%", + "volume": "566949", + "marketCap": "11951329.00", "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": "$4.27", - "netchange": "0.07", - "pctchange": "1.667%", - "volume": "291200", - "marketCap": "14339168.00", + "lastsale": "$4.08", + "netchange": "-0.19", + "pctchange": "-4.45%", + "volume": "65215", + "marketCap": "13701126.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -86,11 +86,11 @@ { "symbol": "AMBI", "name": "Ambipar Emergency Response Class A Ordinary Shares", - "lastsale": "$5.68", - "netchange": "0.06", - "pctchange": "1.068%", - "volume": "6384", - "marketCap": "314841554.00", + "lastsale": "$5.40", + "netchange": "-0.28", + "pctchange": "-4.93%", + "volume": "6167", + "marketCap": "299321195.00", "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": "$1.41", - "netchange": "0.01", - "pctchange": "0.714%", - "volume": "11951", - "marketCap": "4027490.00", + "lastsale": "$1.47", + "netchange": "0.06", + "pctchange": "4.255%", + "volume": "2371", + "marketCap": "4198873.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -114,11 +114,11 @@ { "symbol": "AMS", "name": "American Shared Hospital Services Common Stock", - "lastsale": "$3.32", - "netchange": "0.10", - "pctchange": "3.106%", - "volume": "4333", - "marketCap": "21314400.00", + "lastsale": "$3.256", + "netchange": "-0.064", + "pctchange": "-1.928%", + "volume": "2301", + "marketCap": "20903520.00", "country": "United States", "ipoyear": "1988", "industry": "Medical Specialities", @@ -128,11 +128,11 @@ { "symbol": "APT", "name": "Alpha Pro Tech Ltd. Common Stock", - "lastsale": "$5.37", - "netchange": "0.16", - "pctchange": "3.071%", - "volume": "53521", - "marketCap": "59063019.00", + "lastsale": "$5.27", + "netchange": "-0.10", + "pctchange": "-1.862%", + "volume": "28644", + "marketCap": "57963149.00", "country": "Canada", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -142,11 +142,11 @@ { "symbol": "AREN", "name": "The Arena Group Holdings Inc. Common Stock", - "lastsale": "$1.41", - "netchange": "-0.19", - "pctchange": "-11.875%", - "volume": "315132", - "marketCap": "66926706.00", + "lastsale": "$1.37", + "netchange": "-0.04", + "pctchange": "-2.837%", + "volume": "62042", + "marketCap": "65028076.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", @@ -156,11 +156,11 @@ { "symbol": "ARMN", "name": "Aris Mining Corporation Common Shares", - "lastsale": "$3.46", - "netchange": "0.15", - "pctchange": "4.532%", - "volume": "1170405", - "marketCap": "589276205.00", + "lastsale": "$3.49", + "netchange": "0.03", + "pctchange": "0.867%", + "volume": "349765", + "marketCap": "594385537.00", "country": "", "ipoyear": "2023", "industry": "", @@ -170,11 +170,11 @@ { "symbol": "ARMP", "name": "Armata Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "-0.03", - "pctchange": "-1.515%", - "volume": "12087", - "marketCap": "70556981.00", + "lastsale": "$1.94", + "netchange": "-0.01", + "pctchange": "-0.513%", + "volume": "42738", + "marketCap": "70195150.00", "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": "$0.9339", - "netchange": "0.0439", - "pctchange": "4.933%", - "volume": "1196893", - "marketCap": "126174375.00", + "lastsale": "$0.9274", + "netchange": "-0.0065", + "pctchange": "-0.696%", + "volume": "707508", + "marketCap": "125296193.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -198,11 +198,11 @@ { "symbol": "ATCH", "name": "AtlasClear Holdings Inc. Common Stock", - "lastsale": "$0.1861", - "netchange": "-0.0088", - "pctchange": "-4.515%", - "volume": "1048392", - "marketCap": "4331509.00", + "lastsale": "$0.1639", + "netchange": "-0.0222", + "pctchange": "-11.929%", + "volume": "853253", + "marketCap": "3814801.00", "country": "", "ipoyear": "2024", "industry": "Finance: Consumer Services", @@ -212,11 +212,11 @@ { "symbol": "ATNM", "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock", - "lastsale": "$1.29", - "netchange": "0.17", - "pctchange": "15.179%", - "volume": "1083393", - "marketCap": "40242699.00", + "lastsale": "$1.24", + "netchange": "-0.05", + "pctchange": "-3.876%", + "volume": "301337", + "marketCap": "38682905.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -226,11 +226,11 @@ { "symbol": "AUST", "name": "Austin Gold Corp. Common Shares", - "lastsale": "$1.26", - "netchange": "0.07", - "pctchange": "5.882%", - "volume": "110104", - "marketCap": "16722405.00", + "lastsale": "$1.24", + "netchange": "-0.02", + "pctchange": "-1.587%", + "volume": "49700", + "marketCap": "16456970.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -240,11 +240,11 @@ { "symbol": "AWX", "name": "Avalon Holdings Corporation Common Stock", - "lastsale": "$3.26", - "netchange": "0.06", - "pctchange": "1.875%", - "volume": "6967", - "marketCap": "12712145.00", + "lastsale": "$3.17", + "netchange": "-0.09", + "pctchange": "-2.761%", + "volume": "3379", + "marketCap": "12361196.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -254,11 +254,11 @@ { "symbol": "AXIL", "name": "AXIL Brands Inc. Common Stock", - "lastsale": "$3.99", - "netchange": "0.09", - "pctchange": "2.308%", - "volume": "3574", - "marketCap": "25794759.00", + "lastsale": "$3.9307", + "netchange": "-0.0593", + "pctchange": "-1.486%", + "volume": "1736", + "marketCap": "25411394.00", "country": "", "ipoyear": "2024", "industry": "Package Goods/Cosmetics", @@ -268,11 +268,11 @@ { "symbol": "AZTR", "name": "Azitra Inc Common Stock", - "lastsale": "$0.415", - "netchange": "0.0198", - "pctchange": "5.01%", - "volume": "275618", - "marketCap": "3164813.00", + "lastsale": "$0.4198", + "netchange": "0.0048", + "pctchange": "1.157%", + "volume": "105290", + "marketCap": "3201418.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -282,11 +282,11 @@ { "symbol": "BATL", "name": "Battalion Oil Corporation Common Stock", - "lastsale": "$1.39", - "netchange": "-1.045", - "pctchange": "-42.916%", - "volume": "1628944", - "marketCap": "22874623.00", + "lastsale": "$1.59", + "netchange": "0.20", + "pctchange": "14.388%", + "volume": "780495", + "marketCap": "26165935.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -297,9 +297,9 @@ "symbol": "BCV", "name": "Bancroft Fund Ltd.", "lastsale": "$17.76", - "netchange": "0.01", - "pctchange": "0.056%", - "volume": "11412", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8267", "marketCap": "0.00", "country": "United States", "ipoyear": "1972", @@ -310,10 +310,10 @@ { "symbol": "BCV^A", "name": "Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$23.0038", - "netchange": "-0.4562", - "pctchange": "-1.945%", - "volume": "3324", + "lastsale": "$23.11", + "netchange": "0.1062", + "pctchange": "0.462%", + "volume": "307", "marketCap": "", "country": "United States", "ipoyear": "", @@ -324,11 +324,11 @@ { "symbol": "BDL", "name": "Flanigan's Enterprises Inc. Common Stock", - "lastsale": "$24.64", + "lastsale": "$24.82", "netchange": "0.18", - "pctchange": "0.736%", - "volume": "4880", - "marketCap": "45797062.00", + "pctchange": "0.731%", + "volume": "3582", + "marketCap": "46131619.00", "country": "United States", "ipoyear": "1972", "industry": "Restaurants", @@ -338,11 +338,11 @@ { "symbol": "BEEP", "name": "Mobile Infrastructure Corporation Common Stock", - "lastsale": "$4.63", - "netchange": "0.35", - "pctchange": "8.178%", - "volume": "545417", - "marketCap": "193997000.00", + "lastsale": "$4.69", + "netchange": "0.06", + "pctchange": "1.296%", + "volume": "43350", + "marketCap": "196511000.00", "country": "", "ipoyear": "2023", "industry": "Blank Checks", @@ -352,11 +352,11 @@ { "symbol": "BGI", "name": "Birks Group Inc. Common Stock", - "lastsale": "$1.5999", - "netchange": "-0.0101", - "pctchange": "-0.627%", - "volume": "8087", - "marketCap": "30663634.00", + "lastsale": "$1.6009", + "netchange": "0.001", + "pctchange": "0.063%", + "volume": "776", + "marketCap": "30682800.00", "country": "Canada", "ipoyear": "", "industry": "Consumer Specialties", @@ -366,11 +366,11 @@ { "symbol": "BHB", "name": "Bar Harbor Bankshares Inc. Common Stock", - "lastsale": "$31.69", - "netchange": "0.16", - "pctchange": "0.507%", - "volume": "165597", - "marketCap": "483838357.00", + "lastsale": "$31.28", + "netchange": "-0.41", + "pctchange": "-1.294%", + "volume": "62104", + "marketCap": "477578536.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -380,11 +380,11 @@ { "symbol": "BHM", "name": "Bluerock Homes Trust Inc. Class A Common Stock", - "lastsale": "$13.67", - "netchange": "-0.11", - "pctchange": "-0.798%", - "volume": "54449", - "marketCap": "54166117.00", + "lastsale": "$13.48", + "netchange": "-0.19", + "pctchange": "-1.39%", + "volume": "4316", + "marketCap": "53413260.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -394,11 +394,11 @@ { "symbol": "BKTI", "name": "BK Technologies Corporation Common Stock", - "lastsale": "$38.40", - "netchange": "4.34", - "pctchange": "12.742%", - "volume": "79974", - "marketCap": "136829760.00", + "lastsale": "$37.76", + "netchange": "-0.64", + "pctchange": "-1.667%", + "volume": "31610", + "marketCap": "134549264.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -408,11 +408,11 @@ { "symbol": "BMTX", "name": "BM Technologies Inc. Common Stock", - "lastsale": "$4.80", - "netchange": "0.03", - "pctchange": "0.629%", - "volume": "139823", - "marketCap": "58077552.00", + "lastsale": "$4.84", + "netchange": "0.04", + "pctchange": "0.833%", + "volume": "424820", + "marketCap": "58561532.00", "country": "", "ipoyear": "2018", "industry": "Major Banks", @@ -422,11 +422,11 @@ { "symbol": "BQ", "name": "Boqii Holding Limited American Depositary Shares representing Class A Ordinary Shares", - "lastsale": "$0.2913", - "netchange": "0.0055", - "pctchange": "1.924%", - "volume": "132894", - "marketCap": "3121367.00", + "lastsale": "$0.2979", + "netchange": "0.0066", + "pctchange": "2.266%", + "volume": "129875", + "marketCap": "3192088.00", "country": "", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -436,11 +436,11 @@ { "symbol": "BRBS", "name": "Blue Ridge Bankshares Inc. Common Stock", - "lastsale": "$3.23", - "netchange": "0.10", - "pctchange": "3.195%", - "volume": "413239", - "marketCap": "237457152.00", + "lastsale": "$3.14", + "netchange": "-0.09", + "pctchange": "-2.786%", + "volume": "210849", + "marketCap": "230840698.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -450,11 +450,11 @@ { "symbol": "BRIA", "name": "BrilliA Inc Class A Ordinary Shares", - "lastsale": "$4.01", - "netchange": "0.01", - "pctchange": "0.25%", - "volume": "17188", - "marketCap": "122806250.00", + "lastsale": "$4.00", + "netchange": "-0.01", + "pctchange": "-0.249%", + "volume": "22141", + "marketCap": "122500000.00", "country": "", "ipoyear": "2024", "industry": "Apparel", @@ -464,11 +464,11 @@ { "symbol": "BRN", "name": "Barnwell Industries Inc. Common Stock", - "lastsale": "$1.52", - "netchange": "0.055", - "pctchange": "3.754%", - "volume": "8887", - "marketCap": "15281372.00", + "lastsale": "$1.48", + "netchange": "-0.04", + "pctchange": "-2.632%", + "volume": "27048", + "marketCap": "14879230.00", "country": "United States", "ipoyear": "1965", "industry": "Oil & Gas Production", @@ -478,11 +478,11 @@ { "symbol": "BTG", "name": "B2Gold Corp Common shares (Canada)", - "lastsale": "$2.48", - "netchange": "0.04", - "pctchange": "1.639%", - "volume": "25182169", - "marketCap": "3250778817.00", + "lastsale": "$2.49", + "netchange": "0.01", + "pctchange": "0.403%", + "volume": "13347564", + "marketCap": "3263886796.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -492,11 +492,11 @@ { "symbol": "BTTR", "name": "Better Choice Company Inc. Common Stock", - "lastsale": "$1.93", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16543", - "marketCap": "3730958.00", + "lastsale": "$2.16", + "netchange": "0.23", + "pctchange": "11.917%", + "volume": "23351", + "marketCap": "4175580.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -506,11 +506,11 @@ { "symbol": "BURU", "name": "Nuburu Inc. Common Stock", - "lastsale": "$0.479", - "netchange": "0.0413", - "pctchange": "9.436%", - "volume": "4298712", - "marketCap": "8951040.00", + "lastsale": "$0.4257", + "netchange": "-0.0533", + "pctchange": "-11.127%", + "volume": "2475573", + "marketCap": "7955027.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -520,11 +520,11 @@ { "symbol": "CANF", "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)", - "lastsale": "$1.48", - "netchange": "0.04", - "pctchange": "2.778%", - "volume": "213419", - "marketCap": "8243600.00", + "lastsale": "$1.46", + "netchange": "-0.02", + "pctchange": "-1.351%", + "volume": "86355", + "marketCap": "8132200.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -534,11 +534,11 @@ { "symbol": "CATX", "name": "Perspective Therapeutics Inc. Common Stock", - "lastsale": "$2.85", - "netchange": "0.01", - "pctchange": "0.352%", - "volume": "2862488", - "marketCap": "192624489.00", + "lastsale": "$3.14", + "netchange": "0.29", + "pctchange": "10.175%", + "volume": "1401009", + "marketCap": "212224876.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -548,11 +548,11 @@ { "symbol": "CCEL", "name": "Cryo-Cell International Inc. Common Stock", - "lastsale": "$7.83", - "netchange": "-0.07", - "pctchange": "-0.886%", - "volume": "5450", - "marketCap": "63126705.00", + "lastsale": "$7.73", + "netchange": "-0.10", + "pctchange": "-1.277%", + "volume": "5166", + "marketCap": "62320489.00", "country": "United States", "ipoyear": "2022", "industry": "Misc Health and Biotechnology Services", @@ -562,11 +562,11 @@ { "symbol": "CET", "name": "Central Securities Corporation Common Stock", - "lastsale": "$45.53", - "netchange": "0.13", - "pctchange": "0.286%", - "volume": "42128", - "marketCap": "11019407356.00", + "lastsale": "$45.69", + "netchange": "0.16", + "pctchange": "0.351%", + "volume": "36969", + "marketCap": "11058131388.00", "country": "United States", "ipoyear": "1951", "industry": "Finance/Investors Services", @@ -576,11 +576,11 @@ { "symbol": "CEV", "name": "Eaton Vance California Municipal Income Trust Shares of Beneficial Interest", - "lastsale": "$10.07", - "netchange": "-0.03", - "pctchange": "-0.297%", - "volume": "31308", - "marketCap": "70828100.00", + "lastsale": "$10.06", + "netchange": "-0.01", + "pctchange": "-0.099%", + "volume": "69656", + "marketCap": "70757765.00", "country": "United States", "ipoyear": "1999", "industry": "Finance/Investors Services", @@ -593,7 +593,7 @@ "lastsale": "$10.06", "netchange": "0.00", "pctchange": "0.00%", - "volume": "19065", + "volume": "118093", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -604,11 +604,11 @@ { "symbol": "CHRO", "name": "Channel Therapeutics Corporation Common Stock", - "lastsale": "$0.6435", - "netchange": "-0.0095", - "pctchange": "-1.455%", - "volume": "166800", - "marketCap": "3879025.00", + "lastsale": "$0.64", + "netchange": "-0.0035", + "pctchange": "-0.544%", + "volume": "32736", + "marketCap": "3857927.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -618,10 +618,10 @@ { "symbol": "CIK", "name": "Credit Suisse Asset Management Income Fund Inc. Common Stock", - "lastsale": "$2.92", - "netchange": "0.07", - "pctchange": "2.456%", - "volume": "641732", + "lastsale": "$2.895", + "netchange": "-0.025", + "pctchange": "-0.856%", + "volume": "539728", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -632,11 +632,11 @@ { "symbol": "CIX", "name": "CompX International Inc. Common Stock", - "lastsale": "$31.12", - "netchange": "4.84", - "pctchange": "18.417%", - "volume": "41886", - "marketCap": "383353494.00", + "lastsale": "$28.58", + "netchange": "-2.54", + "pctchange": "-8.162%", + "volume": "15148", + "marketCap": "352064359.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -646,11 +646,11 @@ { "symbol": "CKX", "name": "CKX Lands Inc. Common Stock", - "lastsale": "$12.80", - "netchange": "0.60", - "pctchange": "4.918%", - "volume": "1901", - "marketCap": "25946010.00", + "lastsale": "$12.58", + "netchange": "-0.22", + "pctchange": "-1.719%", + "volume": "5034", + "marketCap": "25500063.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -660,11 +660,11 @@ { "symbol": "CLDI", "name": "Calidi Biotherapeutics Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "-0.09", - "pctchange": "-6.207%", - "volume": "1437441", - "marketCap": "17786110.00", + "lastsale": "$1.41", + "netchange": "0.05", + "pctchange": "3.676%", + "volume": "456142", + "marketCap": "18440011.00", "country": "", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -674,10 +674,10 @@ { "symbol": "CLM", "name": "Cornerstone Strategic Investment Fund Inc. Common Shares", - "lastsale": "$8.41", - "netchange": "0.12", - "pctchange": "1.448%", - "volume": "1174017", + "lastsale": "$8.49", + "netchange": "0.08", + "pctchange": "0.951%", + "volume": "1155042", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -688,11 +688,11 @@ { "symbol": "CMCL", "name": "Caledonia Mining Corporation Plc Common Shares", - "lastsale": "$9.32", - "netchange": "0.04", - "pctchange": "0.431%", - "volume": "148213", - "marketCap": "178832840.00", + "lastsale": "$9.18", + "netchange": "-0.14", + "pctchange": "-1.502%", + "volume": "73512", + "marketCap": "176146510.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -702,11 +702,11 @@ { "symbol": "CMT", "name": "Core Molding Technologies Inc Common Stock", - "lastsale": "$16.20", - "netchange": "0.22", - "pctchange": "1.377%", - "volume": "95602", - "marketCap": "145076832.00", + "lastsale": "$16.45", + "netchange": "0.25", + "pctchange": "1.543%", + "volume": "41688", + "marketCap": "147315672.00", "country": "United States", "ipoyear": "1996", "industry": "Plastic Products", @@ -716,11 +716,11 @@ { "symbol": "CNL", "name": "Collective Mining Ltd. Common Shares", - "lastsale": "$4.12", - "netchange": "0.2285", - "pctchange": "5.872%", - "volume": "10020", - "marketCap": "281181237.00", + "lastsale": "$4.14", + "netchange": "0.02", + "pctchange": "0.485%", + "volume": "4907", + "marketCap": "282546194.00", "country": "", "ipoyear": "2024", "industry": "", @@ -730,11 +730,11 @@ { "symbol": "COE", "name": "51Talk Online Education Group American depositary shares each representing 60 Class A ordinary shares", - "lastsale": "$17.68", - "netchange": "-0.32", - "pctchange": "-1.778%", - "volume": "13697", - "marketCap": "101159126.00", + "lastsale": "$17.45", + "netchange": "-0.23", + "pctchange": "-1.301%", + "volume": "5666", + "marketCap": "99843142.00", "country": "China", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -744,11 +744,11 @@ { "symbol": "COHN", "name": "Cohen & Company Inc.", - "lastsale": "$10.54", - "netchange": "0.33", - "pctchange": "3.232%", - "volume": "3225", - "marketCap": "20554602.00", + "lastsale": "$10.63", + "netchange": "0.09", + "pctchange": "0.854%", + "volume": "4449", + "marketCap": "20730116.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -758,11 +758,11 @@ { "symbol": "CPHI", "name": "China Pharma Holdings Inc. Common Stock", - "lastsale": "$0.174", - "netchange": "0.0146", - "pctchange": "9.159%", - "volume": "923708", - "marketCap": "3350085.00", + "lastsale": "$0.18", + "netchange": "0.006", + "pctchange": "3.448%", + "volume": "766110", + "marketCap": "3465605.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -772,10 +772,10 @@ { "symbol": "CRF", "name": "Cornerstone Total Return Fund Inc. (The) Common Stock", - "lastsale": "$8.54", - "netchange": "0.07", - "pctchange": "0.826%", - "volume": "694246", + "lastsale": "$8.60", + "netchange": "0.06", + "pctchange": "0.703%", + "volume": "706578", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -787,9 +787,9 @@ "symbol": "CTGO", "name": "Contango ORE Inc. Common Stock", "lastsale": "$10.30", - "netchange": "0.06", - "pctchange": "0.586%", - "volume": "220668", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "201172", "marketCap": "125953334.00", "country": "United States", "ipoyear": "2021", @@ -800,11 +800,11 @@ { "symbol": "CTM", "name": "Castellum Inc. Common Stock", - "lastsale": "$0.5995", - "netchange": "0.1896", - "pctchange": "46.255%", - "volume": "8898783", - "marketCap": "33637902.00", + "lastsale": "$0.4289", + "netchange": "-0.1706", + "pctchange": "-28.457%", + "volume": "12222701", + "marketCap": "24065548.00", "country": "", "ipoyear": "2022", "industry": "Professional Services", @@ -814,11 +814,11 @@ { "symbol": "CVM", "name": "Cel-Sci Corporation Common Stock", - "lastsale": "$0.7299", - "netchange": "-0.0352", - "pctchange": "-4.601%", - "volume": "821366", - "marketCap": "44883908.00", + "lastsale": "$0.698", + "netchange": "-0.0319", + "pctchange": "-4.37%", + "volume": "570844", + "marketCap": "42922274.00", "country": "United States", "ipoyear": "1997", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -828,11 +828,11 @@ { "symbol": "CVR", "name": "Chicago Rivet & Machine Co. Common Stock", - "lastsale": "$16.26", - "netchange": "0.51", - "pctchange": "3.238%", - "volume": "879", - "marketCap": "15709306.00", + "lastsale": "$15.50", + "netchange": "-0.76", + "pctchange": "-4.674%", + "volume": "2567", + "marketCap": "14975046.00", "country": "United States", "ipoyear": "1930", "industry": "Industrial Machinery/Components", @@ -842,11 +842,11 @@ { "symbol": "CVU", "name": "CPI Aerostructures Inc. Common Stock", - "lastsale": "$3.87", - "netchange": "0.02", - "pctchange": "0.519%", - "volume": "23190", - "marketCap": "50312593.00", + "lastsale": "$3.86", + "netchange": "-0.01", + "pctchange": "-0.258%", + "volume": "15798", + "marketCap": "50182586.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -856,11 +856,11 @@ { "symbol": "CYBN", "name": "Cybin Inc. Common Shares", - "lastsale": "$9.61", - "netchange": "0.29", - "pctchange": "3.112%", - "volume": "392200", - "marketCap": "192122255.00", + "lastsale": "$9.54", + "netchange": "-0.07", + "pctchange": "-0.728%", + "volume": "164180", + "marketCap": "190722821.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -870,11 +870,11 @@ { "symbol": "DC", "name": "Dakota Gold Corp. Common Stock", - "lastsale": "$2.16", - "netchange": "0.06", - "pctchange": "2.857%", - "volume": "833280", - "marketCap": "203969781.00", + "lastsale": "$2.14", + "netchange": "-0.02", + "pctchange": "-0.926%", + "volume": "380855", + "marketCap": "202081172.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Mining", @@ -884,11 +884,11 @@ { "symbol": "DDC", "name": "DDC Enterprise Limited Class A Ordinary Shares", - "lastsale": "$0.144", - "netchange": "0.011", - "pctchange": "8.271%", - "volume": "547744", - "marketCap": "3106080.00", + "lastsale": "$0.137", + "netchange": "-0.007", + "pctchange": "-4.861%", + "volume": "304118", + "marketCap": "2955090.00", "country": "", "ipoyear": "2023", "industry": "Packaged Foods", @@ -898,10 +898,10 @@ { "symbol": "DHY", "name": "Credit Suisse High Yield Bond Fund Common Stock", - "lastsale": "$2.15", + "lastsale": "$2.16", "netchange": "0.01", - "pctchange": "0.467%", - "volume": "251356", + "pctchange": "0.465%", + "volume": "242189", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -912,11 +912,11 @@ { "symbol": "DIT", "name": "AMCON Distributing Company Common Stock", - "lastsale": "$135.01", - "netchange": "-2.0187", - "pctchange": "-1.473%", - "volume": "116", - "marketCap": "87143825.00", + "lastsale": "$136.00", + "netchange": "0.99", + "pctchange": "0.733%", + "volume": "72", + "marketCap": "87782832.00", "country": "United States", "ipoyear": "1999", "industry": "Food Distributors", @@ -926,11 +926,11 @@ { "symbol": "DMF", "name": "BNY Mellon Municipal Income Inc. Common Stock", - "lastsale": "$7.02", - "netchange": "0.02", - "pctchange": "0.286%", - "volume": "80556", - "marketCap": "437281795.00", + "lastsale": "$6.98", + "netchange": "-0.04", + "pctchange": "-0.57%", + "volume": "16757", + "marketCap": "434790161.00", "country": "United States", "ipoyear": "1988", "industry": "Finance/Investors Services", @@ -940,10 +940,10 @@ { "symbol": "DMYY", "name": "dMY Squared Technology Group Inc. Class A Common Stock", - "lastsale": "$10.54", - "netchange": "-0.13", - "pctchange": "-1.218%", - "volume": "1685", + "lastsale": "$10.67", + "netchange": "0.13", + "pctchange": "1.233%", + "volume": "2052", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -954,11 +954,11 @@ { "symbol": "DNN", "name": "Denison Mines Corp Ordinary Shares (Canada)", - "lastsale": "$1.89", - "netchange": "-0.05", - "pctchange": "-2.577%", - "volume": "32499502", - "marketCap": "1686579173.00", + "lastsale": "$1.95", + "netchange": "0.06", + "pctchange": "3.175%", + "volume": "12662658", + "marketCap": "1740121369.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -968,11 +968,11 @@ { "symbol": "DSS", "name": "DSS Inc. Common Stock", - "lastsale": "$0.8281", - "netchange": "-0.0318", - "pctchange": "-3.698%", - "volume": "74602", - "marketCap": "5851994.00", + "lastsale": "$0.8701", + "netchange": "0.042", + "pctchange": "5.072%", + "volume": "104444", + "marketCap": "6148798.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -982,10 +982,10 @@ { "symbol": "EAD", "name": "Allspring Income Opportunities Fund Common Shares", - "lastsale": "$6.84", - "netchange": "0.04", - "pctchange": "0.588%", - "volume": "228259", + "lastsale": "$6.90", + "netchange": "0.06", + "pctchange": "0.877%", + "volume": "147895", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -996,10 +996,10 @@ { "symbol": "ECF", "name": "Ellsworth Growth and Income Fund Ltd.", - "lastsale": "$9.58", - "netchange": "0.02", - "pctchange": "0.209%", - "volume": "13326", + "lastsale": "$9.63", + "netchange": "0.05", + "pctchange": "0.522%", + "volume": "45918", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1011,9 +1011,9 @@ "symbol": "ECF^A", "name": "Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", "lastsale": "$22.70", - "netchange": "0.85", - "pctchange": "3.89%", - "volume": "664", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "83", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1024,11 +1024,11 @@ { "symbol": "EFSH", "name": "1847 Holdings LLC Common Shares", - "lastsale": "$0.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4116285", - "marketCap": "3777883.00", + "lastsale": "$0.24", + "netchange": "0.01", + "pctchange": "4.348%", + "volume": "1105484", + "marketCap": "3942139.00", "country": "", "ipoyear": "2022", "industry": "Professional Services", @@ -1038,10 +1038,10 @@ { "symbol": "EIM", "name": "Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$10.41", - "netchange": "0.03", - "pctchange": "0.289%", - "volume": "194128", + "lastsale": "$10.33", + "netchange": "-0.08", + "pctchange": "-0.768%", + "volume": "511250", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1052,11 +1052,11 @@ { "symbol": "ELA", "name": "Envela Corporation Common Stock", - "lastsale": "$7.43", - "netchange": "-0.13", - "pctchange": "-1.72%", - "volume": "38733", - "marketCap": "193149143.00", + "lastsale": "$7.13", + "netchange": "-0.30", + "pctchange": "-4.038%", + "volume": "20780", + "marketCap": "185350389.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -1066,11 +1066,11 @@ { "symbol": "ELLO", "name": "Ellomay Capital Ltd Ordinary Shares (Israel)", - "lastsale": "$16.70", - "netchange": "0.5999", - "pctchange": "3.726%", - "volume": "9097", - "marketCap": "214638170.00", + "lastsale": "$16.03", + "netchange": "-0.67", + "pctchange": "-4.012%", + "volume": "12486", + "marketCap": "206026938.00", "country": "Israel", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1080,11 +1080,11 @@ { "symbol": "ELMD", "name": "Electromed Inc. Common Stock", - "lastsale": "$27.73", - "netchange": "0.25", - "pctchange": "0.91%", - "volume": "65612", - "marketCap": "234540479.00", + "lastsale": "$28.65", + "netchange": "0.92", + "pctchange": "3.318%", + "volume": "198217", + "marketCap": "242321843.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -1094,11 +1094,11 @@ { "symbol": "EMX", "name": "EMX Royalty Corporation Common Shares (Canada)", - "lastsale": "$1.67", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "238475", - "marketCap": "189590586.00", + "lastsale": "$1.69", + "netchange": "0.02", + "pctchange": "1.198%", + "volume": "293106", + "marketCap": "191861132.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -1108,10 +1108,10 @@ { "symbol": "ENX", "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.53", - "netchange": "-0.06", - "pctchange": "-0.626%", - "volume": "28558", + "lastsale": "$9.40", + "netchange": "-0.13", + "pctchange": "-1.364%", + "volume": "78215", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1122,11 +1122,11 @@ { "symbol": "EONR", "name": "EON Resources Inc. Class A Common Stock", - "lastsale": "$0.5939", - "netchange": "0.0449", - "pctchange": "8.179%", - "volume": "141665", - "marketCap": "5817234.00", + "lastsale": "$0.589", + "netchange": "-0.0049", + "pctchange": "-0.825%", + "volume": "142805", + "marketCap": "5769239.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1136,11 +1136,11 @@ { "symbol": "EP", "name": "Empire Petroleum Corporation Common Stock", - "lastsale": "$6.71", - "netchange": "1.11", - "pctchange": "19.821%", - "volume": "145567", - "marketCap": "225671606.00", + "lastsale": "$6.98", + "netchange": "0.27", + "pctchange": "4.024%", + "volume": "42863", + "marketCap": "234752281.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1150,11 +1150,11 @@ { "symbol": "EPM", "name": "Evolution Petroleum Corporation Inc. Common Stock", - "lastsale": "$4.88", - "netchange": "-0.03", - "pctchange": "-0.611%", - "volume": "480312", - "marketCap": "163946245.00", + "lastsale": "$4.97", + "netchange": "0.09", + "pctchange": "1.844%", + "volume": "194938", + "marketCap": "166969844.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1164,11 +1164,11 @@ { "symbol": "EQX", "name": "Equinox Gold Corp. Common Shares", - "lastsale": "$5.16", - "netchange": "0.10", - "pctchange": "1.976%", - "volume": "6245831", - "marketCap": "2211086435.00", + "lastsale": "$5.12", + "netchange": "-0.04", + "pctchange": "-0.775%", + "volume": "3242083", + "marketCap": "2193946230.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -1178,10 +1178,10 @@ { "symbol": "ERC", "name": "Allspring Multi-Sector Income Fund Common Stock", - "lastsale": "$8.88", - "netchange": "0.04", - "pctchange": "0.452%", - "volume": "157107", + "lastsale": "$8.94", + "netchange": "0.06", + "pctchange": "0.676%", + "volume": "182566", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1192,10 +1192,10 @@ { "symbol": "ERH", "name": "Allspring Utilities and High Income Fund Common Shares", - "lastsale": "$10.62", - "netchange": "0.14", - "pctchange": "1.336%", - "volume": "19826", + "lastsale": "$10.71", + "netchange": "0.09", + "pctchange": "0.847%", + "volume": "11632", "marketCap": "0.00", "country": "", "ipoyear": "2004", @@ -1206,11 +1206,11 @@ { "symbol": "ESP", "name": "Espey Mfg. & Electronics Corp. Common Stock", - "lastsale": "$27.76", - "netchange": "-0.32", - "pctchange": "-1.14%", - "volume": "14290", - "marketCap": "77478104.00", + "lastsale": "$27.90", + "netchange": "0.14", + "pctchange": "0.504%", + "volume": "29400", + "marketCap": "77868844.00", "country": "United States", "ipoyear": "1960", "industry": "Industrial Machinery/Components", @@ -1220,11 +1220,11 @@ { "symbol": "EVBN", "name": "Evans Bancorp Inc. Common Stock", - "lastsale": "$44.07", - "netchange": "1.00", - "pctchange": "2.322%", - "volume": "46469", - "marketCap": "243893913.00", + "lastsale": "$43.84", + "netchange": "-0.23", + "pctchange": "-0.522%", + "volume": "35898", + "marketCap": "242621038.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -1234,11 +1234,11 @@ { "symbol": "EVI", "name": "EVI Industries Inc. Common Stock", - "lastsale": "$17.42", - "netchange": "0.46", - "pctchange": "2.712%", - "volume": "23812", - "marketCap": "221888644.00", + "lastsale": "$17.43", + "netchange": "0.01", + "pctchange": "0.057%", + "volume": "9453", + "marketCap": "222016019.00", "country": "United States", "ipoyear": "1999", "industry": "Other Consumer Services", @@ -1248,10 +1248,10 @@ { "symbol": "EVM", "name": "Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.17", + "lastsale": "$9.14", "netchange": "-0.03", - "pctchange": "-0.326%", - "volume": "94621", + "pctchange": "-0.327%", + "volume": "120815", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1262,10 +1262,10 @@ { "symbol": "EVV", "name": "Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.89", - "netchange": "0.09", - "pctchange": "0.918%", - "volume": "346856", + "lastsale": "$9.92", + "netchange": "0.03", + "pctchange": "0.303%", + "volume": "246993", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1276,11 +1276,11 @@ { "symbol": "EXOD", "name": "Exodus Movement Inc. Class A Common Stock", - "lastsale": "$41.00", - "netchange": "-9.95", - "pctchange": "-19.529%", - "volume": "14944", - "marketCap": "269255159.00", + "lastsale": "$35.051", + "netchange": "-5.949", + "pctchange": "-14.51%", + "volume": "11198", + "marketCap": "943032223.00", "country": "", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -1290,10 +1290,10 @@ { "symbol": "FAX", "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock", - "lastsale": "$15.24", - "netchange": "-0.03", - "pctchange": "-0.196%", - "volume": "240811", + "lastsale": "$15.26", + "netchange": "0.02", + "pctchange": "0.131%", + "volume": "226938", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1304,10 +1304,10 @@ { "symbol": "FCO", "name": "abrdn Global Income Fund Inc. Common Stock", - "lastsale": "$5.98", - "netchange": "0.08", - "pctchange": "1.356%", - "volume": "67406", + "lastsale": "$6.00", + "netchange": "0.02", + "pctchange": "0.334%", + "volume": "38210", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -1318,11 +1318,11 @@ { "symbol": "FLYX", "name": "flyExclusive Inc. Class A Common Stock", - "lastsale": "$2.33", - "netchange": "-0.11", - "pctchange": "-4.508%", - "volume": "12881", - "marketCap": "182041935.00", + "lastsale": "$2.45", + "netchange": "0.12", + "pctchange": "5.15%", + "volume": "26233", + "marketCap": "191417486.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -1332,11 +1332,11 @@ { "symbol": "FOXO", "name": "FOXO Technologies Inc. Class A Common Stock", - "lastsale": "$0.281", - "netchange": "-0.013", - "pctchange": "-4.422%", - "volume": "2057449", - "marketCap": "4910917.00", + "lastsale": "$0.2755", + "netchange": "-0.0055", + "pctchange": "-1.957%", + "volume": "768011", + "marketCap": "4814796.00", "country": "", "ipoyear": "2022", "industry": "Life Insurance", @@ -1346,11 +1346,11 @@ { "symbol": "FRD", "name": "Friedman Industries Inc. Common Stock", - "lastsale": "$16.47", - "netchange": "0.45", - "pctchange": "2.809%", - "volume": "12750", - "marketCap": "114738420.00", + "lastsale": "$15.93", + "netchange": "-0.54", + "pctchange": "-3.279%", + "volume": "9420", + "marketCap": "110976504.00", "country": "United States", "ipoyear": "1975", "industry": "Steel/Iron Ore", @@ -1361,9 +1361,9 @@ "symbol": "FSI", "name": "Flexible Solutions International Inc. Common Stock (CDA)", "lastsale": "$3.55", - "netchange": "-0.02", - "pctchange": "-0.56%", - "volume": "14377", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17158", "marketCap": "44217139.00", "country": "Canada", "ipoyear": "2002", @@ -1374,11 +1374,11 @@ { "symbol": "FSP", "name": "Franklin Street Properties Corp. Common Stock", - "lastsale": "$1.91", - "netchange": "0.06", - "pctchange": "3.243%", - "volume": "956279", - "marketCap": "197812426.00", + "lastsale": "$1.90", + "netchange": "-0.01", + "pctchange": "-0.524%", + "volume": "263987", + "marketCap": "196776759.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1388,11 +1388,11 @@ { "symbol": "FTF", "name": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.44", - "netchange": "0.05", - "pctchange": "0.782%", - "volume": "328895", - "marketCap": "260210609.00", + "lastsale": "$6.45", + "netchange": "0.01", + "pctchange": "0.155%", + "volume": "140617", + "marketCap": "260614662.00", "country": "United States", "ipoyear": "2003", "industry": "Finance/Investors Services", @@ -1402,11 +1402,11 @@ { "symbol": "FURY", "name": "Fury Gold Mines Limited Common Shares", - "lastsale": "$0.3799", - "netchange": "0.0259", - "pctchange": "7.316%", - "volume": "243060", - "marketCap": "57538086.00", + "lastsale": "$0.3721", + "netchange": "-0.0078", + "pctchange": "-2.053%", + "volume": "131266", + "marketCap": "56356730.00", "country": "", "ipoyear": "2020", "industry": "Precious Metals", @@ -1416,11 +1416,11 @@ { "symbol": "GAU", "name": "Galiano Gold Inc.", - "lastsale": "$1.22", - "netchange": "-0.02", - "pctchange": "-1.613%", - "volume": "426212", - "marketCap": "313441724.00", + "lastsale": "$1.23", + "netchange": "0.01", + "pctchange": "0.82%", + "volume": "183852", + "marketCap": "316010919.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -1430,11 +1430,11 @@ { "symbol": "GBR", "name": "New Concept Energy Inc Common Stock", - "lastsale": "$1.14", - "netchange": "0.03", - "pctchange": "2.703%", - "volume": "34649", - "marketCap": "5850405.00", + "lastsale": "$1.13", + "netchange": "-0.01", + "pctchange": "-0.877%", + "volume": "4537", + "marketCap": "5799085.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -1444,11 +1444,11 @@ { "symbol": "GENC", "name": "Gencor Industries Inc. Common Stock", - "lastsale": "$17.98", - "netchange": "-0.08", - "pctchange": "-0.443%", - "volume": "93127", - "marketCap": "263545482.00", + "lastsale": "$17.77", + "netchange": "-0.21", + "pctchange": "-1.168%", + "volume": "44677", + "marketCap": "260467365.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -1458,10 +1458,10 @@ { "symbol": "GGN", "name": "GAMCO Global Gold Natural Resources & Income Trust", - "lastsale": "$3.84", - "netchange": "0.05", - "pctchange": "1.319%", - "volume": "668557", + "lastsale": "$3.82", + "netchange": "-0.02", + "pctchange": "-0.521%", + "volume": "410722", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1472,10 +1472,10 @@ { "symbol": "GGN^B", "name": "GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference", - "lastsale": "$20.36", - "netchange": "0.01", - "pctchange": "0.049%", - "volume": "44691", + "lastsale": "$20.39", + "netchange": "0.03", + "pctchange": "0.147%", + "volume": "14701", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1486,11 +1486,11 @@ { "symbol": "GLDG", "name": "GoldMining Inc. Common Shares", - "lastsale": "$0.84", - "netchange": "0.04", - "pctchange": "5.00%", - "volume": "1161460", - "marketCap": "158529324.00", + "lastsale": "$0.7861", + "netchange": "-0.0539", + "pctchange": "-6.417%", + "volume": "811122", + "marketCap": "148357026.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -1500,10 +1500,10 @@ { "symbol": "GLO", "name": "Clough Global Opportunities Fund Common Stock", - "lastsale": "$5.13", - "netchange": "0.03", - "pctchange": "0.588%", - "volume": "137602", + "lastsale": "$5.14", + "netchange": "0.01", + "pctchange": "0.195%", + "volume": "93036", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -1514,10 +1514,10 @@ { "symbol": "GLQ", "name": "Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest", - "lastsale": "$6.655", - "netchange": "0.085", - "pctchange": "1.294%", - "volume": "71698", + "lastsale": "$6.66", + "netchange": "0.005", + "pctchange": "0.075%", + "volume": "50364", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1528,11 +1528,11 @@ { "symbol": "GLU", "name": "Gabelli Global Utility Common Shares of Beneficial Ownership", - "lastsale": "$15.46", - "netchange": "0.13", - "pctchange": "0.848%", - "volume": "16330", - "marketCap": "92279364.00", + "lastsale": "$15.19", + "netchange": "-0.27", + "pctchange": "-1.746%", + "volume": "13865", + "marketCap": "90667758.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1542,10 +1542,10 @@ { "symbol": "GLU^A", "name": "The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares", - "lastsale": "$48.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "24", + "lastsale": "$49.00", + "netchange": "1.00", + "pctchange": "2.083%", + "volume": "1604", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1556,10 +1556,10 @@ { "symbol": "GLU^B", "name": "The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares", - "lastsale": "$50.01", - "netchange": "-0.0336", - "pctchange": "-0.067%", - "volume": "4418", + "lastsale": "$50.16", + "netchange": "0.15", + "pctchange": "0.30%", + "volume": "973", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1570,11 +1570,11 @@ { "symbol": "GLV", "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest", - "lastsale": "$5.43", - "netchange": "0.0505", - "pctchange": "0.939%", - "volume": "74724", - "marketCap": "69013036.00", + "lastsale": "$5.41", + "netchange": "-0.02", + "pctchange": "-0.368%", + "volume": "115895", + "marketCap": "68758844.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1584,11 +1584,11 @@ { "symbol": "GNS", "name": "Genius Group Limited Ordinary Shares", - "lastsale": "$0.5871", - "netchange": "0.0471", - "pctchange": "8.722%", - "volume": "3283974", - "marketCap": "12745336.00", + "lastsale": "$0.5501", + "netchange": "-0.037", + "pctchange": "-6.302%", + "volume": "2027086", + "marketCap": "11942104.00", "country": "Singapore", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -1598,11 +1598,11 @@ { "symbol": "GORO", "name": "Gold Resource Corporation Common Stock", - "lastsale": "$0.248", - "netchange": "0.0273", - "pctchange": "12.37%", - "volume": "6790815", - "marketCap": "23640587.00", + "lastsale": "$0.2184", + "netchange": "-0.0296", + "pctchange": "-11.935%", + "volume": "1123054", + "marketCap": "20818969.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -1612,11 +1612,11 @@ { "symbol": "GPUS", "name": "Hyperscale Data Inc. Common Stock", - "lastsale": "$5.38", - "netchange": "0.03", - "pctchange": "0.561%", - "volume": "42976", - "marketCap": "11630124.00", + "lastsale": "$5.36", + "netchange": "-0.02", + "pctchange": "-0.372%", + "volume": "40349", + "marketCap": "11586889.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -1629,7 +1629,7 @@ "lastsale": "$25.2682", "netchange": "0.00", "pctchange": "0.00%", - "volume": "38", + "volume": "16", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1641,9 +1641,9 @@ "symbol": "GRAF", "name": "Graf Global Corp. Class A ordinary shares", "lastsale": "$10.07", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "48228", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "71445", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -1654,10 +1654,10 @@ { "symbol": "GRF", "name": "Eagle Capital Growth Fund Inc. Common Stock", - "lastsale": "$10.30", - "netchange": "0.003", - "pctchange": "0.029%", - "volume": "9052", + "lastsale": "$9.89", + "netchange": "-0.41", + "pctchange": "-3.981%", + "volume": "13029", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -1668,11 +1668,11 @@ { "symbol": "GRFX", "name": "Graphex Group Limited American Depositary Shares each American Depositary Share representing 20 Ordinary Shares", - "lastsale": "$0.20", - "netchange": "-0.019", - "pctchange": "-8.676%", - "volume": "136047", - "marketCap": "155489380.00", + "lastsale": "$0.204", + "netchange": "0.004", + "pctchange": "2.00%", + "volume": "60210", + "marketCap": "158599168.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1682,11 +1682,11 @@ { "symbol": "GRO", "name": "Brazil Potash Corp. Common Shares", - "lastsale": "$8.75", + "lastsale": "$8.50", "netchange": "-0.25", - "pctchange": "-2.778%", - "volume": "97704", - "marketCap": "355144711.00", + "pctchange": "-2.857%", + "volume": "138546", + "marketCap": "344997720.00", "country": "", "ipoyear": "2024", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -1696,11 +1696,11 @@ { "symbol": "GROY", "name": "Gold Royalty Corp. Common Shares", - "lastsale": "$1.18", + "lastsale": "$1.17", "netchange": "-0.01", - "pctchange": "-0.84%", - "volume": "1294036", - "marketCap": "199504272.00", + "pctchange": "-0.847%", + "volume": "1078198", + "marketCap": "197813558.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -1710,11 +1710,11 @@ { "symbol": "GSAT", "name": "Globalstar Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "0.07", - "pctchange": "3.723%", - "volume": "15616380", - "marketCap": "3690128091.00", + "lastsale": "$1.93", + "netchange": "-0.02", + "pctchange": "-1.026%", + "volume": "9835548", + "marketCap": "3652280623.00", "country": "United States", "ipoyear": "2006", "industry": "Telecommunications Equipment", @@ -1724,11 +1724,11 @@ { "symbol": "GTE", "name": "Gran Tierra Energy Inc. Common Stock", - "lastsale": "$6.52", - "netchange": "0.25", - "pctchange": "3.987%", - "volume": "408750", - "marketCap": "200492178.00", + "lastsale": "$6.65", + "netchange": "0.13", + "pctchange": "1.994%", + "volume": "307728", + "marketCap": "204489721.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1738,11 +1738,11 @@ { "symbol": "HCWC", "name": "Healthy Choice Wellness Corp. Class A Common Stock", - "lastsale": "$0.7838", - "netchange": "-0.0361", - "pctchange": "-4.403%", - "volume": "97678", - "marketCap": "7693584.00", + "lastsale": "$0.8682", + "netchange": "0.0844", + "pctchange": "10.768%", + "volume": "319738", + "marketCap": "8522033.00", "country": "", "ipoyear": "2024", "industry": "Food Chains", @@ -1752,10 +1752,10 @@ { "symbol": "HNW", "name": "Pioneer Diversified High Income Fund Inc.", - "lastsale": "$12.26", - "netchange": "0.07", - "pctchange": "0.574%", - "volume": "9557", + "lastsale": "$11.95", + "netchange": "0.015", + "pctchange": "0.126%", + "volume": "40778", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -1767,9 +1767,9 @@ "symbol": "HUSA", "name": "Houston American Energy Corporation Common Stock", "lastsale": "$1.20", - "netchange": "-0.02", - "pctchange": "-1.639%", - "volume": "224191", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "138230", "marketCap": "15703840.00", "country": "United States", "ipoyear": "", @@ -1780,10 +1780,10 @@ { "symbol": "HWM^", "name": "Howmet Aerospace Inc. $3.75 Preferred Stock", - "lastsale": "$61.9999", - "netchange": "2.9999", - "pctchange": "5.085%", - "volume": "1081", + "lastsale": "$59.7161", + "netchange": "-2.2838", + "pctchange": "-3.684%", + "volume": "537", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1794,11 +1794,11 @@ { "symbol": "HYLN", "name": "Hyliion Holdings Corp. Class A Common Stock", - "lastsale": "$2.73", - "netchange": "0.20", - "pctchange": "7.905%", - "volume": "1850228", - "marketCap": "474295008.00", + "lastsale": "$2.63", + "netchange": "-0.10", + "pctchange": "-3.663%", + "volume": "1093243", + "marketCap": "456921564.00", "country": "United States", "ipoyear": "2019", "industry": "Construction/Ag Equipment/Trucks", @@ -1808,10 +1808,10 @@ { "symbol": "IAF", "name": "abrdn Australia Equity Fund Inc. Common Stock", - "lastsale": "$4.19", - "netchange": "0.03", - "pctchange": "0.721%", - "volume": "116537", + "lastsale": "$4.27", + "netchange": "0.08", + "pctchange": "1.909%", + "volume": "56548", "marketCap": "0.00", "country": "United States", "ipoyear": "1985", @@ -1822,11 +1822,11 @@ { "symbol": "IAUX", "name": "i-80 Gold Corp. Common Shares", - "lastsale": "$0.5208", - "netchange": "0.0396", - "pctchange": "8.229%", - "volume": "9538140", - "marketCap": "200454214.00", + "lastsale": "$0.5105", + "netchange": "-0.0103", + "pctchange": "-1.978%", + "volume": "8351225", + "marketCap": "196489778.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -1836,11 +1836,11 @@ { "symbol": "IBIO", "name": "iBio Inc. Common Stock", - "lastsale": "$2.48", - "netchange": "0.06", - "pctchange": "2.479%", - "volume": "61516", - "marketCap": "22690686.00", + "lastsale": "$2.36", + "netchange": "-0.12", + "pctchange": "-4.839%", + "volume": "52912", + "marketCap": "21592749.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1850,11 +1850,11 @@ { "symbol": "IBO", "name": "Impact BioMedical Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "-0.51", - "pctchange": "-30.539%", - "volume": "66220", - "marketCap": "13344588.00", + "lastsale": "$1.44", + "netchange": "0.28", + "pctchange": "24.138%", + "volume": "72529", + "marketCap": "16565695.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1864,11 +1864,11 @@ { "symbol": "IDR", "name": "Idaho Strategic Resources Inc. Common Stock", - "lastsale": "$10.49", - "netchange": "0.27", - "pctchange": "2.642%", - "volume": "225359", - "marketCap": "143305348.00", + "lastsale": "$10.26", + "netchange": "-0.23", + "pctchange": "-2.193%", + "volume": "220991", + "marketCap": "140163286.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -1878,11 +1878,11 @@ { "symbol": "IE", "name": "Ivanhoe Electric Inc. Common Stock", - "lastsale": "$7.23", - "netchange": "0.31", - "pctchange": "4.48%", - "volume": "1343943", - "marketCap": "869815373.00", + "lastsale": "$7.18", + "netchange": "-0.05", + "pctchange": "-0.692%", + "volume": "292808", + "marketCap": "863800053.00", "country": "Canada", "ipoyear": "2022", "industry": "Metal Mining", @@ -1892,11 +1892,11 @@ { "symbol": "IGC", "name": "IGC Pharma Inc. Common Stock", - "lastsale": "$0.379", - "netchange": "0.011", - "pctchange": "2.989%", - "volume": "736316", - "marketCap": "29353313.00", + "lastsale": "$0.3737", + "netchange": "-0.0053", + "pctchange": "-1.398%", + "volume": "247873", + "marketCap": "28942831.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1906,11 +1906,11 @@ { "symbol": "IHT", "name": "InnSuites Hospitality Trust Shares of Beneficial Interest", - "lastsale": "$2.28", - "netchange": "0.0687", - "pctchange": "3.107%", - "volume": "2413", - "marketCap": "19980746.00", + "lastsale": "$2.20", + "netchange": "-0.08", + "pctchange": "-3.509%", + "volume": "796", + "marketCap": "19279667.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -1920,11 +1920,11 @@ { "symbol": "IMO", "name": "Imperial Oil Limited Common Stock", - "lastsale": "$61.73", - "netchange": "-0.78", - "pctchange": "-1.248%", - "volume": "880512", - "marketCap": "32309667190.00", + "lastsale": "$62.42", + "netchange": "0.69", + "pctchange": "1.118%", + "volume": "471926", + "marketCap": "32670815260.00", "country": "Canada", "ipoyear": "1929", "industry": "Integrated oil Companies", @@ -1934,11 +1934,11 @@ { "symbol": "INDO", "name": "Indonesia Energy Corporation Limited Ordinary Shares", - "lastsale": "$2.75", - "netchange": "0.02", - "pctchange": "0.733%", - "volume": "247970", - "marketCap": "28057409.00", + "lastsale": "$2.87", + "netchange": "0.12", + "pctchange": "4.364%", + "volume": "290025", + "marketCap": "29281732.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -1948,11 +1948,11 @@ { "symbol": "INFU", "name": "InfuSystems Holdings Inc. Common Stock", - "lastsale": "$8.31", - "netchange": "0.35", - "pctchange": "4.397%", - "volume": "127699", - "marketCap": "176700491.00", + "lastsale": "$8.15", + "netchange": "-0.16", + "pctchange": "-1.925%", + "volume": "65024", + "marketCap": "173298316.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1962,11 +1962,11 @@ { "symbol": "INLX", "name": "Intellinetics Inc. Common Stock", - "lastsale": "$14.50", - "netchange": "0.25", - "pctchange": "1.754%", - "volume": "1870", - "marketCap": "61346687.00", + "lastsale": "$13.8156", + "netchange": "-0.6844", + "pctchange": "-4.72%", + "volume": "2451", + "marketCap": "58451123.00", "country": "", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -1976,11 +1976,11 @@ { "symbol": "INTT", "name": "inTest Corporation Common Stock", - "lastsale": "$7.68", - "netchange": "0.04", - "pctchange": "0.524%", - "volume": "48314", - "marketCap": "95036736.00", + "lastsale": "$8.14", + "netchange": "0.46", + "pctchange": "5.99%", + "volume": "72438", + "marketCap": "100729041.00", "country": "United States", "ipoyear": "1997", "industry": "Electrical Products", @@ -1990,11 +1990,11 @@ { "symbol": "INUV", "name": "Inuvo Inc.", - "lastsale": "$0.4231", - "netchange": "0.0161", - "pctchange": "3.956%", - "volume": "1916057", - "marketCap": "59445465.00", + "lastsale": "$0.4002", + "netchange": "-0.0229", + "pctchange": "-5.412%", + "volume": "1091925", + "marketCap": "56228020.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -2004,11 +2004,11 @@ { "symbol": "IOR", "name": "Income Opportunity Realty Investors Inc. Common Stock", - "lastsale": "$18.95", - "netchange": "1.18", - "pctchange": "6.64%", - "volume": "776", - "marketCap": "77054073.00", + "lastsale": "$18.05", + "netchange": "-0.90", + "pctchange": "-4.749%", + "volume": "1489", + "marketCap": "73394513.00", "country": "United States", "ipoyear": "1987", "industry": "Real Estate Investment Trusts", @@ -2018,11 +2018,11 @@ { "symbol": "ISDR", "name": "Issuer Direct Corporation Common Stock", - "lastsale": "$9.14", - "netchange": "-0.025", - "pctchange": "-0.273%", - "volume": "13065", - "marketCap": "35042550.00", + "lastsale": "$8.81", + "netchange": "-0.33", + "pctchange": "-3.611%", + "volume": "17757", + "marketCap": "33777337.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -2032,11 +2032,11 @@ { "symbol": "ITP", "name": "IT Tech Packaging Inc. Common Stock", - "lastsale": "$0.2069", - "netchange": "0.0019", - "pctchange": "0.927%", - "volume": "30170", - "marketCap": "2082639.00", + "lastsale": "$0.21", + "netchange": "0.0031", + "pctchange": "1.498%", + "volume": "54864", + "marketCap": "2113843.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -2046,11 +2046,11 @@ { "symbol": "ITRG", "name": "Integra Resources Corp. Common Shares", - "lastsale": "$0.9003", - "netchange": "0.0193", - "pctchange": "2.191%", - "volume": "259769", - "marketCap": "151765112.00", + "lastsale": "$0.8846", + "netchange": "-0.0157", + "pctchange": "-1.744%", + "volume": "148463", + "marketCap": "149118536.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -2060,11 +2060,11 @@ { "symbol": "JOB", "name": "GEE Group Inc. Common Stock", - "lastsale": "$0.2281", - "netchange": "0.0111", - "pctchange": "5.115%", - "volume": "1273090", - "marketCap": "24810797.00", + "lastsale": "$0.2104", + "netchange": "-0.0177", + "pctchange": "-7.76%", + "volume": "783026", + "marketCap": "23020547.00", "country": "United States", "ipoyear": "1968", "industry": "Diversified Commercial Services", @@ -2074,11 +2074,11 @@ { "symbol": "KAPA", "name": "Kairos Pharma Ltd. Common Stock", - "lastsale": "$1.57", - "netchange": "-0.12", - "pctchange": "-7.101%", - "volume": "84004", - "marketCap": "20169452.00", + "lastsale": "$1.715", + "netchange": "0.145", + "pctchange": "9.236%", + "volume": "40699", + "marketCap": "22032236.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2088,11 +2088,11 @@ { "symbol": "KNW", "name": "Know Labs Inc. Common Stock", - "lastsale": "$0.1431", - "netchange": "-0.0082", - "pctchange": "-5.42%", - "volume": "1377644", - "marketCap": "15468815.00", + "lastsale": "$0.1481", + "netchange": "0.005", + "pctchange": "3.494%", + "volume": "500781", + "marketCap": "16009304.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2102,11 +2102,11 @@ { "symbol": "KULR", "name": "KULR Technology Group Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "0.71", - "pctchange": "31.696%", - "volume": "79920132", - "marketCap": "631972034.00", + "lastsale": "$2.83", + "netchange": "-0.12", + "pctchange": "-4.068%", + "volume": "42030699", + "marketCap": "606264697.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2116,11 +2116,11 @@ { "symbol": "LCTX", "name": "Lineage Cell Therapeutics Inc. Common Stock", - "lastsale": "$0.558", - "netchange": "0.056", - "pctchange": "11.155%", - "volume": "2141456", - "marketCap": "105371255.00", + "lastsale": "$0.5485", + "netchange": "-0.0095", + "pctchange": "-1.703%", + "volume": "948810", + "marketCap": "103577300.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2131,9 +2131,9 @@ "symbol": "LEGT", "name": "Legato Merger Corp. III Ordinary Shares", "lastsale": "$10.30", - "netchange": "0.005", - "pctchange": "0.049%", - "volume": "6606", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "245412", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -2144,11 +2144,11 @@ { "symbol": "LEU", "name": "Centrus Energy Corp. Class A Common Stock", - "lastsale": "$66.80", - "netchange": "-1.43", - "pctchange": "-2.096%", - "volume": "720854", - "marketCap": "1095281123.00", + "lastsale": "$68.24", + "netchange": "1.44", + "pctchange": "2.156%", + "volume": "534931", + "marketCap": "1118891974.00", "country": "United States", "ipoyear": "2014", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -2158,11 +2158,11 @@ { "symbol": "LGCY", "name": "Legacy Education Inc. Common Stock", - "lastsale": "$7.39", - "netchange": "-0.27", - "pctchange": "-3.525%", - "volume": "190780", - "marketCap": "90484357.00", + "lastsale": "$8.50", + "netchange": "1.11", + "pctchange": "15.02%", + "volume": "285574", + "marketCap": "104075377.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -2172,11 +2172,11 @@ { "symbol": "LGL", "name": "LGL Group Inc. (The) Common Stock", - "lastsale": "$6.18", - "netchange": "0.2727", - "pctchange": "4.616%", - "volume": "8775", - "marketCap": "33205480.00", + "lastsale": "$5.95", + "netchange": "-0.23", + "pctchange": "-3.722%", + "volume": "1245", + "marketCap": "31969677.00", "country": "United States", "ipoyear": "1946", "industry": "Industrial Machinery/Components", @@ -2186,11 +2186,11 @@ { "symbol": "LODE", "name": "Comstock Inc. Common Stock", - "lastsale": "$0.3371", - "netchange": "0.0356", - "pctchange": "11.808%", - "volume": "4945782", - "marketCap": "70538804.00", + "lastsale": "$0.3856", + "netchange": "0.0485", + "pctchange": "14.387%", + "volume": "5976850", + "marketCap": "80687519.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2200,11 +2200,11 @@ { "symbol": "LPA", "name": "Logistic Properties of the Americas Ordinary Shares", - "lastsale": "$10.18", - "netchange": "0.24", - "pctchange": "2.414%", - "volume": "34842", - "marketCap": "322805224.00", + "lastsale": "$10.05", + "netchange": "-0.13", + "pctchange": "-1.277%", + "volume": "10543", + "marketCap": "318682957.00", "country": "", "ipoyear": "2024", "industry": "Real Estate", @@ -2214,11 +2214,11 @@ { "symbol": "LSF", "name": "Laird Superfood Inc. Common Stock", - "lastsale": "$7.96", - "netchange": "0.39", - "pctchange": "5.152%", - "volume": "86274", - "marketCap": "81754796.00", + "lastsale": "$7.79", + "netchange": "-0.17", + "pctchange": "-2.136%", + "volume": "46067", + "marketCap": "80008776.00", "country": "", "ipoyear": "2020", "industry": "Packaged Foods", @@ -2228,11 +2228,11 @@ { "symbol": "LXFR", "name": "Luxfer Holdings PLC Ordinary Shares", - "lastsale": "$13.18", - "netchange": "0.05", - "pctchange": "0.381%", - "volume": "643741", - "marketCap": "353024297.00", + "lastsale": "$13.10", + "netchange": "-0.08", + "pctchange": "-0.607%", + "volume": "75693", + "marketCap": "350881509.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Major Chemicals", @@ -2242,11 +2242,11 @@ { "symbol": "MAG", "name": "MAG Silver Corporation Ordinary Shares", - "lastsale": "$13.83", - "netchange": "-0.04", - "pctchange": "-0.288%", - "volume": "1063469", - "marketCap": "1426946415.00", + "lastsale": "$13.93", + "netchange": "0.10", + "pctchange": "0.723%", + "volume": "261108", + "marketCap": "1437264177.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2256,11 +2256,11 @@ { "symbol": "MAIA", "name": "MAIA Biotechnology Inc. Common Stock", - "lastsale": "$2.02", - "netchange": "-0.02", - "pctchange": "-0.98%", - "volume": "124928", - "marketCap": "51170779.00", + "lastsale": "$1.97", + "netchange": "-0.05", + "pctchange": "-2.475%", + "volume": "147080", + "marketCap": "49904176.00", "country": "", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2270,11 +2270,11 @@ { "symbol": "MGLD", "name": "The Marygold Companies Inc. Common Stock", - "lastsale": "$2.05", - "netchange": "0.67", - "pctchange": "48.551%", - "volume": "128346", - "marketCap": "82668372.00", + "lastsale": "$1.65", + "netchange": "-0.40", + "pctchange": "-19.512%", + "volume": "46705", + "marketCap": "66537958.00", "country": "", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -2284,11 +2284,11 @@ { "symbol": "MHH", "name": "Mastech Digital Inc Common Stock", - "lastsale": "$14.70", - "netchange": "0.21", - "pctchange": "1.449%", - "volume": "24871", - "marketCap": "172077803.00", + "lastsale": "$14.98", + "netchange": "0.28", + "pctchange": "1.905%", + "volume": "38255", + "marketCap": "175355476.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -2298,11 +2298,11 @@ { "symbol": "MI", "name": "NFT Limited Class A Ordinary Share", - "lastsale": "$7.25", - "netchange": "2.223", - "pctchange": "44.221%", - "volume": "943495", - "marketCap": "22402558.00", + "lastsale": "$7.055", + "netchange": "-0.195", + "pctchange": "-2.69%", + "volume": "345903", + "marketCap": "21800006.00", "country": "", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -2312,11 +2312,11 @@ { "symbol": "MITQ", "name": "Moving iMage Technologies Inc. Common Stock", - "lastsale": "$0.68", - "netchange": "0.0153", - "pctchange": "2.302%", - "volume": "20449", - "marketCap": "6729858.00", + "lastsale": "$0.64", + "netchange": "-0.04", + "pctchange": "-5.882%", + "volume": "18707", + "marketCap": "6333984.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -2326,11 +2326,11 @@ { "symbol": "MLSS", "name": "Milestone Scientific Inc. Common Stock", - "lastsale": "$0.925", - "netchange": "0.1279", - "pctchange": "16.046%", - "volume": "419238", - "marketCap": "72050177.00", + "lastsale": "$0.87", + "netchange": "-0.055", + "pctchange": "-5.946%", + "volume": "73520", + "marketCap": "67766112.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Specialties", @@ -2340,11 +2340,11 @@ { "symbol": "MMA", "name": "Mixed Martial Arts Group Limited Ordinary Shares", - "lastsale": "$1.16", - "netchange": "-0.07", - "pctchange": "-5.691%", - "volume": "11538", - "marketCap": "11927916.00", + "lastsale": "$1.21", + "netchange": "0.05", + "pctchange": "4.31%", + "volume": "9040", + "marketCap": "12442050.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -2354,11 +2354,11 @@ { "symbol": "MPTI", "name": "M-tron Industries Inc. Common Stock", - "lastsale": "$49.86", - "netchange": "-3.39", - "pctchange": "-6.366%", - "volume": "79879", - "marketCap": "142891231.00", + "lastsale": "$49.11", + "netchange": "-0.75", + "pctchange": "-1.504%", + "volume": "45488", + "marketCap": "140741844.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2368,11 +2368,11 @@ { "symbol": "MPU", "name": "Mega Matrix Inc. Class A Ordinary Shares", - "lastsale": "$1.75", - "netchange": "0.02", - "pctchange": "1.156%", - "volume": "135212", - "marketCap": "67465694.00", + "lastsale": "$1.54", + "netchange": "-0.21", + "pctchange": "-12.00%", + "volume": "121108", + "marketCap": "59369811.00", "country": "United States", "ipoyear": "1998", "industry": "Diversified Commercial Services", @@ -2382,11 +2382,11 @@ { "symbol": "MRT", "name": "Marti Technologies Inc. Class A Ordinary Shares", - "lastsale": "$2.96", - "netchange": "0.0011", - "pctchange": "0.037%", - "volume": "56105", - "marketCap": "168826838.00", + "lastsale": "$3.40", + "netchange": "0.44", + "pctchange": "14.865%", + "volume": "115647", + "marketCap": "193922720.00", "country": "", "ipoyear": "2021", "industry": "Rental/Leasing Companies", @@ -2396,11 +2396,11 @@ { "symbol": "MSN", "name": "Emerson Radio Corporation Common Stock", - "lastsale": "$0.4313", - "netchange": "0.0103", - "pctchange": "2.447%", - "volume": "31917", - "marketCap": "9075696.00", + "lastsale": "$0.4214", + "netchange": "-0.0099", + "pctchange": "-2.295%", + "volume": "2363", + "marketCap": "8867374.00", "country": "United States", "ipoyear": "1994", "industry": "Consumer Electronics/Appliances", @@ -2410,11 +2410,11 @@ { "symbol": "MTA", "name": "Metalla Royalty & Streaming Ltd. Common Shares", - "lastsale": "$2.57", - "netchange": "0.01", - "pctchange": "0.391%", - "volume": "492247", - "marketCap": "236021021.00", + "lastsale": "$2.51", + "netchange": "-0.06", + "pctchange": "-2.335%", + "volume": "276917", + "marketCap": "230510802.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -2424,11 +2424,11 @@ { "symbol": "MTNB", "name": "Matinas Biopharma Holdings Inc. Common Stock", - "lastsale": "$0.545", - "netchange": "-0.0216", - "pctchange": "-3.812%", - "volume": "63462", - "marketCap": "2772407.00", + "lastsale": "$0.5201", + "netchange": "-0.0249", + "pctchange": "-4.569%", + "volume": "76247", + "marketCap": "2645741.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2438,11 +2438,11 @@ { "symbol": "MWG", "name": "Multi Ways Holdings Limited Ordinary Shares", - "lastsale": "$0.2488", - "netchange": "-0.0082", - "pctchange": "-3.191%", - "volume": "37129", - "marketCap": "7672992.00", + "lastsale": "$0.258", + "netchange": "0.0092", + "pctchange": "3.698%", + "volume": "22959", + "marketCap": "7956720.00", "country": "", "ipoyear": "2023", "industry": "Miscellaneous manufacturing industries", @@ -2452,11 +2452,11 @@ { "symbol": "MXC", "name": "Mexco Energy Corporation Common Stock", - "lastsale": "$11.20", - "netchange": "0.28", - "pctchange": "2.564%", - "volume": "63456", - "marketCap": "22915200.00", + "lastsale": "$10.9901", + "netchange": "-0.2099", + "pctchange": "-1.874%", + "volume": "3467", + "marketCap": "22485745.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -2466,11 +2466,11 @@ { "symbol": "MYND", "name": "Mynd.ai Inc. American Depositary Shares", - "lastsale": "$1.8801", - "netchange": "0.1501", - "pctchange": "8.676%", - "volume": "57785", - "marketCap": "85822395.00", + "lastsale": "$1.85", + "netchange": "-0.0301", + "pctchange": "-1.601%", + "volume": "70203", + "marketCap": "84448397.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -2480,11 +2480,11 @@ { "symbol": "MYO", "name": "Myomo Inc. Common Stock", - "lastsale": "$6.12", - "netchange": "0.03", - "pctchange": "0.493%", - "volume": "330796", - "marketCap": "185104724.00", + "lastsale": "$6.03", + "netchange": "-0.09", + "pctchange": "-1.471%", + "volume": "197286", + "marketCap": "182382596.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Specialties", @@ -2494,11 +2494,11 @@ { "symbol": "NAK", "name": "Northern Dynasty Minerals Ltd. Common Stock", - "lastsale": "$0.5187", - "netchange": "0.0428", - "pctchange": "8.993%", - "volume": "3810821", - "marketCap": "278933146.00", + "lastsale": "$0.5047", + "netchange": "-0.014", + "pctchange": "-2.699%", + "volume": "1661047", + "marketCap": "271404586.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2508,10 +2508,10 @@ { "symbol": "NBH", "name": "Neuberger Berman Municipal Fund Inc. Common Stock", - "lastsale": "$10.34", - "netchange": "-0.04", - "pctchange": "-0.385%", - "volume": "116418", + "lastsale": "$10.28", + "netchange": "-0.06", + "pctchange": "-0.58%", + "volume": "175751", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -2522,11 +2522,11 @@ { "symbol": "NBY", "name": "NovaBay Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.5299", - "netchange": "0.0258", - "pctchange": "5.118%", - "volume": "582938", - "marketCap": "2588929.00", + "lastsale": "$0.5167", + "netchange": "-0.0132", + "pctchange": "-2.491%", + "volume": "100966", + "marketCap": "2524438.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2536,11 +2536,11 @@ { "symbol": "NCL", "name": "Northann Corp. Common Stock", - "lastsale": "$0.26", - "netchange": "-0.002", - "pctchange": "-0.763%", - "volume": "104115", - "marketCap": "8934744.00", + "lastsale": "$0.262", + "netchange": "0.002", + "pctchange": "0.769%", + "volume": "183399", + "marketCap": "9003473.00", "country": "", "ipoyear": "2023", "industry": "Plastic Products", @@ -2564,11 +2564,11 @@ { "symbol": "NEWP", "name": "New Pacific Metals Corp. Common Shares", - "lastsale": "$1.25", - "netchange": "-0.025", - "pctchange": "-1.961%", - "volume": "454449", - "marketCap": "214080773.00", + "lastsale": "$1.245", + "netchange": "-0.005", + "pctchange": "-0.40%", + "volume": "135419", + "marketCap": "213224449.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -2578,11 +2578,11 @@ { "symbol": "NFGC", "name": "New Found Gold Corp Common Shares", - "lastsale": "$1.63", - "netchange": "0.07", - "pctchange": "4.487%", - "volume": "613417", - "marketCap": "324106610.00", + "lastsale": "$1.60", + "netchange": "-0.03", + "pctchange": "-1.84%", + "volume": "379228", + "marketCap": "318141458.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -2592,11 +2592,11 @@ { "symbol": "NG", "name": "Novagold Resources Inc.", - "lastsale": "$3.35", - "netchange": "0.06", - "pctchange": "1.824%", - "volume": "3593787", - "marketCap": "1120342889.00", + "lastsale": "$3.27", + "netchange": "-0.08", + "pctchange": "-2.388%", + "volume": "1277228", + "marketCap": "1093588432.00", "country": "Canada", "ipoyear": "2003", "industry": "Precious Metals", @@ -2606,11 +2606,11 @@ { "symbol": "NGD", "name": "New Gold Inc.", - "lastsale": "$2.51", - "netchange": "0.03", - "pctchange": "1.21%", - "volume": "13763700", - "marketCap": "1984406000.00", + "lastsale": "$2.52", + "netchange": "0.01", + "pctchange": "0.398%", + "volume": "6740291", + "marketCap": "1992312000.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -2620,11 +2620,11 @@ { "symbol": "NHC", "name": "National HealthCare Corporation Common Stock", - "lastsale": "$111.87", - "netchange": "-1.96", - "pctchange": "-1.722%", - "volume": "255358", - "marketCap": "1727392501.00", + "lastsale": "$110.95", + "netchange": "-0.92", + "pctchange": "-0.822%", + "volume": "43227", + "marketCap": "1713186717.00", "country": "United States", "ipoyear": "1986", "industry": "Hospital/Nursing Management", @@ -2634,10 +2634,10 @@ { "symbol": "NHS", "name": "Neuberger Berman High Yield Strategies Fund", - "lastsale": "$7.53", - "netchange": "0.06", - "pctchange": "0.803%", - "volume": "186305", + "lastsale": "$7.56", + "netchange": "0.03", + "pctchange": "0.398%", + "volume": "204464", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2648,10 +2648,10 @@ { "symbol": "NML", "name": "Neuberger Berman Energy Infrastructure and Income Fund Inc. Common Stock", - "lastsale": "$8.39", - "netchange": "0.13", - "pctchange": "1.574%", - "volume": "163307", + "lastsale": "$8.50", + "netchange": "0.11", + "pctchange": "1.311%", + "volume": "158864", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -2662,11 +2662,11 @@ { "symbol": "NNVC", "name": "NanoViricides Inc. Common Stock", - "lastsale": "$1.49", + "lastsale": "$1.53", "netchange": "0.04", - "pctchange": "2.759%", - "volume": "546038", - "marketCap": "21377030.00", + "pctchange": "2.685%", + "volume": "729376", + "marketCap": "21950910.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2676,10 +2676,10 @@ { "symbol": "NRO", "name": "Neuberger Berman Real Estate Securities Income Fund Inc.", - "lastsale": "$3.41", - "netchange": "0.06", - "pctchange": "1.791%", - "volume": "175280", + "lastsale": "$3.43", + "netchange": "0.02", + "pctchange": "0.587%", + "volume": "110297", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -2690,11 +2690,11 @@ { "symbol": "NRXS", "name": "Neuraxis Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16173", - "marketCap": "16752545.00", + "lastsale": "$2.33", + "netchange": "-0.07", + "pctchange": "-2.917%", + "volume": "77265", + "marketCap": "16263929.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -2704,11 +2704,11 @@ { "symbol": "NTIP", "name": "Network-1 Technologies Inc. Common Stock", - "lastsale": "$1.28", - "netchange": "0.01", - "pctchange": "0.787%", - "volume": "15064", - "marketCap": "29486767.00", + "lastsale": "$1.31", + "netchange": "0.03", + "pctchange": "2.344%", + "volume": "24660", + "marketCap": "30177863.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -2718,11 +2718,11 @@ { "symbol": "OBE", "name": "Obsidian Energy Ltd. Common Shares", - "lastsale": "$5.06", - "netchange": "0.12", - "pctchange": "2.429%", - "volume": "781887", - "marketCap": "384587375.00", + "lastsale": "$5.12", + "netchange": "0.06", + "pctchange": "1.186%", + "volume": "495587", + "marketCap": "389147699.00", "country": "Canada", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -2732,11 +2732,11 @@ { "symbol": "OGEN", "name": "Oragenics Inc. Common Stock", - "lastsale": "$0.3552", - "netchange": "-0.0208", - "pctchange": "-5.532%", - "volume": "1370956", - "marketCap": "4337944.00", + "lastsale": "$0.3655", + "netchange": "0.0103", + "pctchange": "2.90%", + "volume": "207906", + "marketCap": "4463735.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2746,10 +2746,10 @@ { "symbol": "OPP^C", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 6.00% Series C Term Preferred Stock (Liquidation Preference $10.00 per share)", - "lastsale": "$10.0717", - "netchange": "0.0117", - "pctchange": "0.116%", - "volume": "3797", + "lastsale": "$10.08", + "netchange": "0.0083", + "pctchange": "0.082%", + "volume": "4382", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2760,11 +2760,11 @@ { "symbol": "OPTT", "name": "Ocean Power Technologies Inc. Common Stock", - "lastsale": "$0.3355", - "netchange": "0.0241", - "pctchange": "7.739%", - "volume": "12869382", - "marketCap": "29784424.00", + "lastsale": "$0.334", + "netchange": "-0.0015", + "pctchange": "-0.447%", + "volume": "15729833", + "marketCap": "48776932.00", "country": "United States", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -2774,11 +2774,11 @@ { "symbol": "ORLA", "name": "Orla Mining Ltd. Common Shares", - "lastsale": "$5.57", - "netchange": "-0.03", - "pctchange": "-0.536%", - "volume": "673765", - "marketCap": "1783819737.00", + "lastsale": "$5.52", + "netchange": "-0.05", + "pctchange": "-0.898%", + "volume": "511240", + "marketCap": "1767806993.00", "country": "", "ipoyear": "2020", "industry": "Precious Metals", @@ -2788,11 +2788,11 @@ { "symbol": "OSTX", "name": "OS Therapies Incorporated Common Stock", - "lastsale": "$3.97", - "netchange": "0.06", - "pctchange": "1.535%", - "volume": "61426", - "marketCap": "84316361.00", + "lastsale": "$3.78", + "netchange": "-0.19", + "pctchange": "-4.786%", + "volume": "65553", + "marketCap": "80281069.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2802,11 +2802,11 @@ { "symbol": "OZ", "name": "Belpointe PREP LLC Class A Units", - "lastsale": "$79.00", - "netchange": "-0.01", - "pctchange": "-0.013%", - "volume": "12461", - "marketCap": "296020347.00", + "lastsale": "$76.00", + "netchange": "-3.00", + "pctchange": "-3.797%", + "volume": "4584", + "marketCap": "284779068.00", "country": "", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2816,11 +2816,11 @@ { "symbol": "PAPL", "name": "Pineapple Financial Inc. Common Stock", - "lastsale": "$0.44", - "netchange": "-0.03", - "pctchange": "-6.383%", - "volume": "49801", - "marketCap": "3200303.00", + "lastsale": "$0.4562", + "netchange": "0.0162", + "pctchange": "3.682%", + "volume": "73385", + "marketCap": "4018218.00", "country": "", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -2830,10 +2830,10 @@ { "symbol": "PCG^A", "name": "Pacific Gas & Electric Co. 6% Preferred Stock", - "lastsale": "$24.22", - "netchange": "0.04", - "pctchange": "0.165%", - "volume": "4508", + "lastsale": "$24.05", + "netchange": "-0.17", + "pctchange": "-0.702%", + "volume": "8692", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2844,10 +2844,10 @@ { "symbol": "PCG^B", "name": "Pacific Gas & Electric Co. 5 1/2% Preferred Stock", - "lastsale": "$21.4746", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "210", + "lastsale": "$21.8704", + "netchange": "0.3958", + "pctchange": "1.843%", + "volume": "100", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2872,10 +2872,10 @@ { "symbol": "PCG^D", "name": "Pacific Gas & Electric Co. 5% 1st Red. Preferred Stock", - "lastsale": "$19.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "64", + "lastsale": "$19.22", + "netchange": "0.11", + "pctchange": "0.576%", + "volume": "997", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2886,10 +2886,10 @@ { "symbol": "PCG^E", "name": "Pacific Gas & Electric Co. 5% 1st A Preferred Stock", - "lastsale": "$19.705", - "netchange": "0.095", - "pctchange": "0.484%", - "volume": "190", + "lastsale": "$18.6801", + "netchange": "-1.0249", + "pctchange": "-5.201%", + "volume": "1067", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2900,10 +2900,10 @@ { "symbol": "PCG^G", "name": "Pacific Gas & Electric Co. 4.80% 1st Preferred Stock", - "lastsale": "$18.60", + "lastsale": "$18.52", "netchange": "-0.08", - "pctchange": "-0.428%", - "volume": "2411", + "pctchange": "-0.43%", + "volume": "1323", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2915,9 +2915,9 @@ "symbol": "PCG^H", "name": "Pacific Gas & Electric Co. 4.50% 1st Preferred Stock", "lastsale": "$17.75", - "netchange": "-0.21", - "pctchange": "-1.169%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "688", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2931,7 +2931,7 @@ "lastsale": "$17.51", "netchange": "0.00", "pctchange": "0.00%", - "volume": "305", + "volume": "50", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2942,11 +2942,11 @@ { "symbol": "PED", "name": "Pedevco Corp. Common Stock", - "lastsale": "$0.74", - "netchange": "-0.0009", - "pctchange": "-0.121%", - "volume": "73099", - "marketCap": "66226498.00", + "lastsale": "$0.7301", + "netchange": "-0.0099", + "pctchange": "-1.338%", + "volume": "41302", + "marketCap": "65340494.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -2956,11 +2956,11 @@ { "symbol": "PHGE", "name": "BiomX Inc. COmmon Stock", - "lastsale": "$0.62", - "netchange": "0.0506", - "pctchange": "8.887%", - "volume": "117757", - "marketCap": "11269493.00", + "lastsale": "$0.55", + "netchange": "-0.07", + "pctchange": "-11.29%", + "volume": "186778", + "marketCap": "9997131.00", "country": "", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2970,11 +2970,11 @@ { "symbol": "PLAG", "name": "Planet Green Holdings Corp. Common Stock", - "lastsale": "$2.20", - "netchange": "-0.07", - "pctchange": "-3.084%", - "volume": "12557", - "marketCap": "16021971.00", + "lastsale": "$2.31", + "netchange": "0.11", + "pctchange": "5.00%", + "volume": "13943", + "marketCap": "16823069.00", "country": "China", "ipoyear": "", "industry": "Packaged Foods", @@ -2984,11 +2984,11 @@ { "symbol": "PLG", "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)", - "lastsale": "$1.17", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "738249", - "marketCap": "119901773.00", + "lastsale": "$1.28", + "netchange": "0.11", + "pctchange": "9.402%", + "volume": "513285", + "marketCap": "131174589.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2998,11 +2998,11 @@ { "symbol": "PLX", "name": "Protalix BioTherapeutics Inc. (DE) Common Stock", - "lastsale": "$1.76", - "netchange": "0.02", - "pctchange": "1.149%", - "volume": "344321", - "marketCap": "129595106.00", + "lastsale": "$1.73", + "netchange": "-0.03", + "pctchange": "-1.705%", + "volume": "341041", + "marketCap": "127386099.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3012,11 +3012,11 @@ { "symbol": "PMNT", "name": "Perfect Moment Ltd. Common Stock", - "lastsale": "$1.19", - "netchange": "0.16", - "pctchange": "15.534%", - "volume": "84757", - "marketCap": "19055338.00", + "lastsale": "$1.04", + "netchange": "-0.15", + "pctchange": "-12.605%", + "volume": "83586", + "marketCap": "16653405.00", "country": "United Kingdom", "ipoyear": "2024", "industry": "", @@ -3026,11 +3026,11 @@ { "symbol": "PRK", "name": "Park National Corporation Common Stock", - "lastsale": "$173.58", - "netchange": "1.04", - "pctchange": "0.603%", - "volume": "249552", - "marketCap": "2804876096.00", + "lastsale": "$175.00", + "netchange": "1.42", + "pctchange": "0.818%", + "volume": "36882", + "marketCap": "2827821850.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -3040,11 +3040,11 @@ { "symbol": "PTN", "name": "Palatin Technologies Inc. Common Stock", - "lastsale": "$0.9679", - "netchange": "0.1079", - "pctchange": "12.547%", - "volume": "2955556", - "marketCap": "18920671.00", + "lastsale": "$0.97", + "netchange": "0.0021", + "pctchange": "0.217%", + "volume": "907878", + "marketCap": "18961722.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3054,11 +3054,11 @@ { "symbol": "PW", "name": "Power REIT (MD) Common Stock", - "lastsale": "$1.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "111474", - "marketCap": "3762524.00", + "lastsale": "$1.24", + "netchange": "0.13", + "pctchange": "11.712%", + "volume": "168239", + "marketCap": "4203180.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate Investment Trusts", @@ -3068,10 +3068,10 @@ { "symbol": "PW^A", "name": "Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$3.31", - "netchange": "0.06", - "pctchange": "1.846%", - "volume": "8048", + "lastsale": "$3.69", + "netchange": "0.38", + "pctchange": "11.48%", + "volume": "27682", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3082,11 +3082,11 @@ { "symbol": "PZG", "name": "Paramount Gold Nevada Corp. Common Stock", - "lastsale": "$0.3421", - "netchange": "0.0233", - "pctchange": "7.309%", - "volume": "205716", - "marketCap": "22615767.00", + "lastsale": "$0.3361", + "netchange": "-0.006", + "pctchange": "-1.754%", + "volume": "51135", + "marketCap": "22219116.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Mining", @@ -3096,10 +3096,10 @@ { "symbol": "RCG", "name": "RENN Fund Inc Common Stock", - "lastsale": "$2.49", - "netchange": "0.01", - "pctchange": "0.403%", - "volume": "20400", + "lastsale": "$2.42", + "netchange": "-0.07", + "pctchange": "-2.811%", + "volume": "10651", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -3110,11 +3110,11 @@ { "symbol": "REI", "name": "Ring Energy Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2516357", - "marketCap": "247745043.00", + "lastsale": "$1.22", + "netchange": "-0.03", + "pctchange": "-2.40%", + "volume": "2498066", + "marketCap": "241799161.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3124,11 +3124,11 @@ { "symbol": "REPX", "name": "Riley Exploration Permian Inc. Common Stock", - "lastsale": "$30.37", - "netchange": "0.36", - "pctchange": "1.20%", - "volume": "232494", - "marketCap": "652434640.00", + "lastsale": "$30.29", + "netchange": "-0.08", + "pctchange": "-0.263%", + "volume": "72215", + "marketCap": "650716011.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -3138,11 +3138,11 @@ { "symbol": "RHE", "name": "Regional Health Properties Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "0.0093", - "pctchange": "0.62%", - "volume": "7577", - "marketCap": "2837666.00", + "lastsale": "$1.4817", + "netchange": "-0.0283", + "pctchange": "-1.874%", + "volume": "4387", + "marketCap": "2784483.00", "country": "", "ipoyear": "2017", "industry": "Real Estate", @@ -3152,10 +3152,10 @@ { "symbol": "RHE^A", "name": "Regional Health Properties Inc. 10.875% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$0.25", - "netchange": "-0.05", - "pctchange": "-16.667%", - "volume": "105", + "lastsale": "$0.3305", + "netchange": "0.0805", + "pctchange": "32.20%", + "volume": "2800", "marketCap": "", "country": "", "ipoyear": "", @@ -3166,11 +3166,11 @@ { "symbol": "RLGT", "name": "Radiant Logistics Inc. Common Stock", - "lastsale": "$6.59", - "netchange": "0.34", - "pctchange": "5.44%", - "volume": "356838", - "marketCap": "309172585.00", + "lastsale": "$6.47", + "netchange": "-0.12", + "pctchange": "-1.821%", + "volume": "113781", + "marketCap": "303542735.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -3180,11 +3180,11 @@ { "symbol": "ROLR", "name": "High Roller Technologies Inc. Common Stock", - "lastsale": "$5.20", - "netchange": "-0.29", - "pctchange": "-5.282%", - "volume": "15665", - "marketCap": "42988920.00", + "lastsale": "$5.06", + "netchange": "-0.14", + "pctchange": "-2.692%", + "volume": "6890", + "marketCap": "41831526.00", "country": "", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -3194,11 +3194,11 @@ { "symbol": "RVP", "name": "Retractable Technologies Inc. Common Stock", - "lastsale": "$0.64", - "netchange": "0.0171", - "pctchange": "2.745%", - "volume": "84583", - "marketCap": "19159782.00", + "lastsale": "$0.62", + "netchange": "-0.02", + "pctchange": "-3.125%", + "volume": "35611", + "marketCap": "18561039.00", "country": "United States", "ipoyear": "2001", "industry": "Medical/Dental Instruments", @@ -3208,11 +3208,11 @@ { "symbol": "RYDE", "name": "Ryde Group Ltd. Class A Ordinary Shares", - "lastsale": "$0.316", - "netchange": "-0.0061", - "pctchange": "-1.894%", - "volume": "193113", - "marketCap": "6124798.00", + "lastsale": "$0.306", + "netchange": "-0.01", + "pctchange": "-3.165%", + "volume": "223368", + "marketCap": "5930975.00", "country": "", "ipoyear": "2024", "industry": "Business Services", @@ -3222,11 +3222,11 @@ { "symbol": "SACC", "name": "Sachem Capital Corp. 6.875% Notes due 2024", - "lastsale": "$24.84", + "lastsale": "$24.86", "netchange": "0.02", "pctchange": "0.081%", - "volume": "3901", - "marketCap": "1241138201.00", + "volume": "2914", + "marketCap": "1242137507.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -3236,11 +3236,11 @@ { "symbol": "SACH", "name": "Sachem Capital Corp. Common Shares", - "lastsale": "$1.21", - "netchange": "0.04", - "pctchange": "3.419%", - "volume": "790382", - "marketCap": "60458020.00", + "lastsale": "$1.23", + "netchange": "0.02", + "pctchange": "1.653%", + "volume": "400041", + "marketCap": "61457326.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -3250,10 +3250,10 @@ { "symbol": "SACH^A", "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$17.00", - "netchange": "0.15", - "pctchange": "0.89%", - "volume": "9414", + "lastsale": "$16.8972", + "netchange": "-0.1028", + "pctchange": "-0.605%", + "volume": "4870", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3264,11 +3264,11 @@ { "symbol": "SATX", "name": "SatixFy Communications Ltd. Ordinary Share", - "lastsale": "$1.20", - "netchange": "-0.02", - "pctchange": "-1.639%", - "volume": "155557", - "marketCap": "99737032.00", + "lastsale": "$1.22", + "netchange": "0.02", + "pctchange": "1.667%", + "volume": "120415", + "marketCap": "101399315.00", "country": "", "ipoyear": "2022", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -3278,11 +3278,11 @@ { "symbol": "SBEV", "name": "Splash Beverage Group Inc. (NV) Common Stock", - "lastsale": "$0.1496", - "netchange": "0.0022", - "pctchange": "1.493%", - "volume": "217425", - "marketCap": "9231968.00", + "lastsale": "$0.1561", + "netchange": "0.0065", + "pctchange": "4.345%", + "volume": "209325", + "marketCap": "9633090.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3292,11 +3292,11 @@ { "symbol": "SCCC", "name": "Sachem Capital Corp. 7.75% Notes due 2025", - "lastsale": "$24.3912", - "netchange": "0.1912", - "pctchange": "0.79%", - "volume": "9141", - "marketCap": "1218713772.00", + "lastsale": "$24.375", + "netchange": "-0.0162", + "pctchange": "-0.066%", + "volume": "7042", + "marketCap": "1217904334.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -3306,11 +3306,11 @@ { "symbol": "SCCD", "name": "Sachem Capital Corp. 6.00% Notes due 2026", - "lastsale": "$20.14", - "netchange": "-0.14", - "pctchange": "-0.69%", - "volume": "7584", - "marketCap": "1006301263.00", + "lastsale": "$20.44", + "netchange": "0.30", + "pctchange": "1.49%", + "volume": "6205", + "marketCap": "1021290855.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -3320,11 +3320,11 @@ { "symbol": "SCCE", "name": "Sachem Capital Corp. 6.00% Notes due 2027", - "lastsale": "$19.20", - "netchange": "0.18", - "pctchange": "0.946%", - "volume": "22078", - "marketCap": "959333875.00", + "lastsale": "$19.08", + "netchange": "-0.12", + "pctchange": "-0.625%", + "volume": "6745", + "marketCap": "953338038.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3335,9 +3335,9 @@ "symbol": "SCCF", "name": "Sachem Capital Corp. 7.125% Notes due 2027", "lastsale": "$19.21", - "netchange": "-0.19", - "pctchange": "-0.979%", - "volume": "9091", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5437", "marketCap": "959833528.00", "country": "United States", "ipoyear": "2022", @@ -3348,11 +3348,11 @@ { "symbol": "SCCG", "name": "Sachem Capital Corp. 8.00% Notes due 2027", - "lastsale": "$19.441", - "netchange": "0.441", - "pctchange": "2.321%", - "volume": "14977", - "marketCap": "971375514.00", + "lastsale": "$19.05", + "netchange": "-0.391", + "pctchange": "-2.011%", + "volume": "21568", + "marketCap": "951839079.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3362,11 +3362,11 @@ { "symbol": "SCPX", "name": "Scorpius Holdings Inc. Common Stock", - "lastsale": "$0.3396", - "netchange": "-0.0421", - "pctchange": "-11.03%", - "volume": "683567", - "marketCap": "1470899.00", + "lastsale": "$0.3104", + "netchange": "-0.0292", + "pctchange": "-8.598%", + "volume": "308029", + "marketCap": "1344426.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3376,11 +3376,11 @@ { "symbol": "SEB", "name": "Seaboard Corporation Common Stock", - "lastsale": "$2461.99", - "netchange": "8.09", - "pctchange": "0.33%", - "volume": "5951", - "marketCap": "2390727699.00", + "lastsale": "$2458.33", + "netchange": "-3.66", + "pctchange": "-0.149%", + "volume": "2822", + "marketCap": "2387173638.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -3390,11 +3390,11 @@ { "symbol": "SEG", "name": "Seaport Entertainment Group Inc. Common Stock", - "lastsale": "$27.31", - "netchange": "1.19", - "pctchange": "4.556%", - "volume": "150196", - "marketCap": "346976909.00", + "lastsale": "$27.36", + "netchange": "0.05", + "pctchange": "0.183%", + "volume": "39542", + "marketCap": "347612165.00", "country": "United States", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -3404,11 +3404,11 @@ { "symbol": "SENS", "name": "Senseonics Holdings Inc. Common Stock", - "lastsale": "$0.4598", - "netchange": "0.0178", - "pctchange": "4.027%", - "volume": "11797706", - "marketCap": "272489506.00", + "lastsale": "$0.473", + "netchange": "0.0132", + "pctchange": "2.871%", + "volume": "5580460", + "marketCap": "280312171.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -3418,11 +3418,11 @@ { "symbol": "SER", "name": "Serina Therapeutics Inc. Common Stock", - "lastsale": "$6.00", - "netchange": "0.4657", - "pctchange": "8.415%", - "volume": "22820", - "marketCap": "53351856.00", + "lastsale": "$5.40", + "netchange": "-0.60", + "pctchange": "-10.00%", + "volume": "25073", + "marketCap": "48016670.00", "country": "", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3432,11 +3432,11 @@ { "symbol": "SGN", "name": "Signing Day Sports Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "-0.04", - "pctchange": "-1.356%", - "volume": "543828", - "marketCap": "1678121.00", + "lastsale": "$2.97", + "netchange": "0.06", + "pctchange": "2.062%", + "volume": "68786", + "marketCap": "1712722.00", "country": "", "ipoyear": "2023", "industry": "EDP Services", @@ -3446,11 +3446,11 @@ { "symbol": "SIF", "name": "SIFCO Industries Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "0.3399", - "pctchange": "9.287%", - "volume": "73275", - "marketCap": "24719524.00", + "lastsale": "$3.25", + "netchange": "-0.75", + "pctchange": "-18.75%", + "volume": "21384", + "marketCap": "20084613.00", "country": "United States", "ipoyear": "1969", "industry": "Aerospace", @@ -3460,11 +3460,11 @@ { "symbol": "SILV", "name": "SilverCrest Metals Inc. Common Shares", - "lastsale": "$9.19", - "netchange": "0.10", - "pctchange": "1.10%", - "volume": "3428908", - "marketCap": "1365209882.00", + "lastsale": "$9.22", + "netchange": "0.03", + "pctchange": "0.326%", + "volume": "1512572", + "marketCap": "1369666497.00", "country": "Canada", "ipoyear": "2018", "industry": "Precious Metals", @@ -3474,11 +3474,11 @@ { "symbol": "SIM", "name": "Grupo Simec S.A.B. de C.V. American Depositary Shares", - "lastsale": "$26.52", - "netchange": "0.04", - "pctchange": "0.151%", - "volume": "1842", - "marketCap": "4076488332.00", + "lastsale": "$26.20", + "netchange": "-0.32", + "pctchange": "-1.207%", + "volume": "883", + "marketCap": "4027299936.00", "country": "Mexico", "ipoyear": "1998", "industry": "Steel/Iron Ore", @@ -3488,11 +3488,11 @@ { "symbol": "SKYH", "name": "Sky Harbour Group Corporation Class A Common Stock", - "lastsale": "$13.02", - "netchange": "0.32", - "pctchange": "2.52%", - "volume": "379792", - "marketCap": "930118763.00", + "lastsale": "$12.89", + "netchange": "-0.13", + "pctchange": "-0.998%", + "volume": "93859", + "marketCap": "920831863.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -3502,11 +3502,11 @@ { "symbol": "SLI", "name": "Standard Lithium Ltd. Common Shares", - "lastsale": "$1.46", - "netchange": "0.07", - "pctchange": "5.036%", - "volume": "1478149", - "marketCap": "269489608.00", + "lastsale": "$1.50", + "netchange": "0.04", + "pctchange": "2.74%", + "volume": "1409151", + "marketCap": "276872885.00", "country": "Canada", "ipoyear": "2021", "industry": "Major Chemicals", @@ -3516,11 +3516,11 @@ { "symbol": "SLND", "name": "Southland Holdings Inc. Common Stock", - "lastsale": "$3.65", - "netchange": "0.34", - "pctchange": "10.272%", - "volume": "105284", - "marketCap": "175585119.00", + "lastsale": "$3.59", + "netchange": "-0.06", + "pctchange": "-1.644%", + "volume": "66720", + "marketCap": "172698788.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -3530,11 +3530,11 @@ { "symbol": "SLSR", "name": "Solaris Resources Inc. Common Shares", - "lastsale": "$3.09", - "netchange": "0.13", - "pctchange": "4.392%", - "volume": "12028", - "marketCap": "501332084.00", + "lastsale": "$3.165", + "netchange": "0.075", + "pctchange": "2.427%", + "volume": "44240", + "marketCap": "513500339.00", "country": "", "ipoyear": "2024", "industry": "", @@ -3544,11 +3544,11 @@ { "symbol": "SOAR", "name": "Volato Group Inc. Class A Common Stock", - "lastsale": "$0.2281", - "netchange": "-0.0105", - "pctchange": "-4.401%", - "volume": "1135098", - "marketCap": "6792955.00", + "lastsale": "$0.2373", + "netchange": "0.0092", + "pctchange": "4.033%", + "volume": "1056161", + "marketCap": "7066936.00", "country": "", "ipoyear": "2022", "industry": "Transportation Services", @@ -3558,11 +3558,11 @@ { "symbol": "SSY", "name": "SunLink Health Systems Inc. Common Stock", - "lastsale": "$0.772", - "netchange": "0.022", - "pctchange": "2.933%", - "volume": "14210", - "marketCap": "5435346.00", + "lastsale": "$0.77", + "netchange": "-0.002", + "pctchange": "-0.259%", + "volume": "2718", + "marketCap": "5421264.00", "country": "United States", "ipoyear": "1996", "industry": "Hospital/Nursing Management", @@ -3572,11 +3572,11 @@ { "symbol": "STRW", "name": "Strawberry Fields REIT Inc. Common Stock", - "lastsale": "$10.65", - "netchange": "0.45", - "pctchange": "4.412%", - "volume": "566044", - "marketCap": "79672810.00", + "lastsale": "$10.60", + "netchange": "-0.05", + "pctchange": "-0.469%", + "volume": "69157", + "marketCap": "79298759.00", "country": "", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -3587,9 +3587,9 @@ "symbol": "STXS", "name": "Stereotaxis Inc. Common Stock", "lastsale": "$2.35", - "netchange": "0.13", - "pctchange": "5.856%", - "volume": "874857", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "291858", "marketCap": "199114341.00", "country": "United States", "ipoyear": "", @@ -3600,11 +3600,11 @@ { "symbol": "SVM", "name": "Silvercorp Metals Inc. Common Shares", - "lastsale": "$2.98", - "netchange": "0.01", - "pctchange": "0.337%", - "volume": "5876615", - "marketCap": "645146753.00", + "lastsale": "$3.00", + "netchange": "0.02", + "pctchange": "0.671%", + "volume": "3050384", + "marketCap": "649476597.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3615,9 +3615,9 @@ "symbol": "SVT", "name": "Servotronics Inc. Common Stock", "lastsale": "$10.84", - "netchange": "0.53", - "pctchange": "5.141%", - "volume": "777", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "122", "marketCap": "27687918.00", "country": "United States", "ipoyear": "1970", @@ -3629,9 +3629,9 @@ "symbol": "SYNX", "name": "Silynxcom Ltd. Ordinary Shares", "lastsale": "$3.21", - "netchange": "-0.06", - "pctchange": "-1.835%", - "volume": "5387", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5065", "marketCap": "16852500.00", "country": "", "ipoyear": "2024", @@ -3642,11 +3642,11 @@ { "symbol": "TGB", "name": "Taseko Mines Ltd. Common Stock", - "lastsale": "$1.98", - "netchange": "0.07", - "pctchange": "3.665%", - "volume": "3482207", - "marketCap": "580835768.00", + "lastsale": "$2.00", + "netchange": "0.02", + "pctchange": "1.01%", + "volume": "2239880", + "marketCap": "586702796.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3656,11 +3656,11 @@ { "symbol": "THM", "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)", - "lastsale": "$0.4579", - "netchange": "0.005", - "pctchange": "1.104%", - "volume": "214254", - "marketCap": "91439627.00", + "lastsale": "$0.4484", + "netchange": "-0.0095", + "pctchange": "-2.075%", + "volume": "177505", + "marketCap": "89542539.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -3670,11 +3670,11 @@ { "symbol": "TMP", "name": "Tompkins Financial Corporation Common Stock", - "lastsale": "$69.38", - "netchange": "1.52", - "pctchange": "2.24%", - "volume": "283594", - "marketCap": "998633657.00", + "lastsale": "$68.38", + "netchange": "-1.00", + "pctchange": "-1.441%", + "volume": "47224", + "marketCap": "984239975.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -3685,9 +3685,9 @@ "symbol": "TMQ", "name": "Trilogy Metals Inc. Common Stock", "lastsale": "$1.10", - "netchange": "0.02", - "pctchange": "1.852%", - "volume": "199184", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "112840", "marketCap": "176993095.00", "country": "Canada", "ipoyear": "", @@ -3698,11 +3698,11 @@ { "symbol": "TOON", "name": "Kartoon Studios Inc. Common Stock", - "lastsale": "$0.568", - "netchange": "0.027", - "pctchange": "4.991%", - "volume": "202011", - "marketCap": "22475128.00", + "lastsale": "$0.5902", + "netchange": "0.0222", + "pctchange": "3.908%", + "volume": "216153", + "marketCap": "23353557.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -3712,11 +3712,11 @@ { "symbol": "TOPS", "name": "TOP Ships Inc. Common Stock", - "lastsale": "$5.75", + "lastsale": "$6.00", "netchange": "0.25", - "pctchange": "4.545%", - "volume": "14660", - "marketCap": "26600633.00", + "pctchange": "4.348%", + "volume": "39376", + "marketCap": "27757182.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -3726,11 +3726,11 @@ { "symbol": "TOVX", "name": "Theriva Biologics Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "-0.01", - "pctchange": "-0.87%", - "volume": "48548", - "marketCap": "3171992.00", + "lastsale": "$1.30", + "netchange": "0.16", + "pctchange": "14.035%", + "volume": "9935459", + "marketCap": "3617184.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3740,11 +3740,11 @@ { "symbol": "TPET", "name": "Trio Petroleum Corp. Common Stock", - "lastsale": "$1.11", - "netchange": "-0.36", - "pctchange": "-24.49%", - "volume": "2777546", - "marketCap": "2807092.00", + "lastsale": "$1.00", + "netchange": "-0.11", + "pctchange": "-9.91%", + "volume": "1026500", + "marketCap": "2528912.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -3754,11 +3754,11 @@ { "symbol": "TRT", "name": "Trio-Tech International Common Stock", - "lastsale": "$6.19", - "netchange": "0.1899", - "pctchange": "3.165%", - "volume": "12877", - "marketCap": "26309388.00", + "lastsale": "$6.30", + "netchange": "0.11", + "pctchange": "1.777%", + "volume": "3700", + "marketCap": "26776922.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -3768,11 +3768,11 @@ { "symbol": "TRX", "name": "TRX Gold Corporation Common Stock", - "lastsale": "$0.2992", - "netchange": "-0.0083", - "pctchange": "-2.699%", - "volume": "1189886", - "marketCap": "83833068.00", + "lastsale": "$0.2857", + "netchange": "-0.0135", + "pctchange": "-4.512%", + "volume": "569850", + "marketCap": "80050493.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3782,11 +3782,11 @@ { "symbol": "UAMY", "name": "United States Antimony Corporation Common Stock", - "lastsale": "$1.99", - "netchange": "0.23", - "pctchange": "13.068%", - "volume": "5021659", - "marketCap": "215793578.00", + "lastsale": "$1.86", + "netchange": "-0.13", + "pctchange": "-6.533%", + "volume": "2899707", + "marketCap": "201696510.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3796,11 +3796,11 @@ { "symbol": "UAVS", "name": "AgEagle Aerial Systems Inc. Common Stock", - "lastsale": "$3.48", - "netchange": "-0.42", - "pctchange": "-10.769%", - "volume": "3785031", - "marketCap": "16419712.00", + "lastsale": "$3.16", + "netchange": "-0.32", + "pctchange": "-9.195%", + "volume": "2436225", + "marketCap": "14909853.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -3810,11 +3810,11 @@ { "symbol": "UEC", "name": "Uranium Energy Corp. Common Stock", - "lastsale": "$7.08", - "netchange": "-0.38", - "pctchange": "-5.094%", - "volume": "16427766", - "marketCap": "2995463854.00", + "lastsale": "$7.20", + "netchange": "0.12", + "pctchange": "1.695%", + "volume": "4216794", + "marketCap": "3046234428.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -3824,11 +3824,11 @@ { "symbol": "UMAC", "name": "Unusual Machines Inc. Common Stock", - "lastsale": "$12.61", - "netchange": "2.06", - "pctchange": "19.526%", - "volume": "3722074", - "marketCap": "104669053.00", + "lastsale": "$15.58", + "netchange": "2.97", + "pctchange": "23.553%", + "volume": "8169289", + "marketCap": "129321478.00", "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": "$1.15", - "netchange": "0.02", - "pctchange": "1.77%", - "volume": "19290880", - "marketCap": "418716194.00", + "lastsale": "$1.14", + "netchange": "-0.01", + "pctchange": "-0.87%", + "volume": "3620004", + "marketCap": "415075183.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3852,11 +3852,11 @@ { "symbol": "USAS", "name": "Americas Gold and Silver Corporation Common Shares no par value", - "lastsale": "$0.438", - "netchange": "0.0693", - "pctchange": "18.796%", - "volume": "953901", - "marketCap": "109946729.00", + "lastsale": "$0.3878", + "netchange": "-0.0502", + "pctchange": "-11.461%", + "volume": "612141", + "marketCap": "97345529.00", "country": "Canada", "ipoyear": "2017", "industry": "Metal Mining", @@ -3866,10 +3866,10 @@ { "symbol": "UTG", "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest", - "lastsale": "$31.25", - "netchange": "0.44", - "pctchange": "1.428%", - "volume": "235007", + "lastsale": "$31.31", + "netchange": "0.06", + "pctchange": "0.192%", + "volume": "214459", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -3880,11 +3880,11 @@ { "symbol": "UUU", "name": "Universal Security Instruments Inc. Common Stock", - "lastsale": "$2.21", - "netchange": "0.01", - "pctchange": "0.455%", - "volume": "64280", - "marketCap": "5111480.00", + "lastsale": "$2.23", + "netchange": "0.02", + "pctchange": "0.905%", + "volume": "87645", + "marketCap": "5157738.00", "country": "United States", "ipoyear": "2003", "industry": "Electronic Components", @@ -3894,11 +3894,11 @@ { "symbol": "UUUU", "name": "Energy Fuels Inc Ordinary Shares (Canada)", - "lastsale": "$5.30", - "netchange": "-0.11", - "pctchange": "-2.033%", - "volume": "5597246", - "marketCap": "872797407.00", + "lastsale": "$5.40", + "netchange": "0.10", + "pctchange": "1.887%", + "volume": "4322566", + "marketCap": "889265282.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -3908,11 +3908,11 @@ { "symbol": "VENU", "name": "Venu Holding Corporation Common Stock", - "lastsale": "$9.01", - "netchange": "-0.81", - "pctchange": "-8.248%", - "volume": "13433", - "marketCap": "328161058.00", + "lastsale": "$9.50", + "netchange": "0.49", + "pctchange": "5.438%", + "volume": "26493", + "marketCap": "346007775.00", "country": "", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -3922,10 +3922,10 @@ { "symbol": "VFL", "name": "abrdn National Municipal Income Fund Common Stock", - "lastsale": "$10.1213", - "netchange": "-0.0687", - "pctchange": "-0.674%", - "volume": "55502", + "lastsale": "$10.13", + "netchange": "0.0087", + "pctchange": "0.086%", + "volume": "66534", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3936,11 +3936,11 @@ { "symbol": "VGZ", "name": "Vista Gold Corp Common Stock", - "lastsale": "$0.5742", - "netchange": "0.0279", - "pctchange": "5.107%", - "volume": "348764", - "marketCap": "70711357.00", + "lastsale": "$0.5729", + "netchange": "-0.0013", + "pctchange": "-0.226%", + "volume": "373891", + "marketCap": "70551265.00", "country": "United States", "ipoyear": "1986", "industry": "Precious Metals", @@ -3950,11 +3950,11 @@ { "symbol": "VINE", "name": "Fresh Vine Wine Inc. Common Stock", - "lastsale": "$0.6279", - "netchange": "0.0154", - "pctchange": "2.514%", - "volume": "164227", - "marketCap": "10031473.00", + "lastsale": "$0.57", + "netchange": "-0.0579", + "pctchange": "-9.221%", + "volume": "172879", + "marketCap": "9106449.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3964,11 +3964,11 @@ { "symbol": "VKI", "name": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)", - "lastsale": "$8.67", - "netchange": "0.10", - "pctchange": "1.167%", - "volume": "188502", - "marketCap": "385000193.00", + "lastsale": "$8.59", + "netchange": "-0.08", + "pctchange": "-0.923%", + "volume": "141782", + "marketCap": "381447712.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -3978,11 +3978,11 @@ { "symbol": "VNRX", "name": "VolitionRX Limited Common Stock", - "lastsale": "$0.6759", - "netchange": "0.0949", - "pctchange": "16.334%", - "volume": "419173", - "marketCap": "62632146.00", + "lastsale": "$0.6131", + "netchange": "-0.0628", + "pctchange": "-9.291%", + "volume": "86180", + "marketCap": "56812796.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -3992,11 +3992,11 @@ { "symbol": "VTAK", "name": "Catheter Precision Inc. Common Stock", - "lastsale": "$0.33", - "netchange": "0.003", - "pctchange": "0.917%", - "volume": "237064", - "marketCap": "2641529.00", + "lastsale": "$0.347", + "netchange": "0.017", + "pctchange": "5.152%", + "volume": "79722", + "marketCap": "2777608.00", "country": "", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -4006,11 +4006,11 @@ { "symbol": "VZLA", "name": "Vizsla Silver Corp. Common Shares", - "lastsale": "$1.77", - "netchange": "0.06", - "pctchange": "3.509%", - "volume": "942454", - "marketCap": "483925253.00", + "lastsale": "$1.73", + "netchange": "-0.04", + "pctchange": "-2.26%", + "volume": "1538726", + "marketCap": "472989090.00", "country": "Canada", "ipoyear": "2024", "industry": "Precious Metals", @@ -4020,11 +4020,11 @@ { "symbol": "WRN", "name": "Western Copper and Gold Corporation Common Stock", - "lastsale": "$1.04", - "netchange": "0.03", - "pctchange": "2.97%", - "volume": "212902", - "marketCap": "206147952.00", + "lastsale": "$1.01", + "netchange": "-0.03", + "pctchange": "-2.885%", + "volume": "89863", + "marketCap": "200201377.00", "country": "Canada", "ipoyear": "2011", "industry": "Metal Mining", @@ -4034,11 +4034,11 @@ { "symbol": "WWR", "name": "Westwater Resources Inc. Common Stock", - "lastsale": "$0.5302", - "netchange": "0.0152", - "pctchange": "2.951%", - "volume": "393604", - "marketCap": "33141234.00", + "lastsale": "$0.4999", + "netchange": "-0.0303", + "pctchange": "-5.715%", + "volume": "665923", + "marketCap": "31247271.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -4048,11 +4048,11 @@ { "symbol": "WYY", "name": "WidePoint Corporation Common Stock", - "lastsale": "$4.63", - "netchange": "0.22", - "pctchange": "4.989%", - "volume": "153706", - "marketCap": "45381723.00", + "lastsale": "$4.39", + "netchange": "-0.24", + "pctchange": "-5.184%", + "volume": "167647", + "marketCap": "43029323.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4062,11 +4062,11 @@ { "symbol": "XPL", "name": "Solitario Resources Corp. Common Stock", - "lastsale": "$0.61", - "netchange": "0.02", - "pctchange": "3.39%", - "volume": "43867", - "marketCap": "49677435.00", + "lastsale": "$0.586", + "netchange": "-0.024", + "pctchange": "-3.934%", + "volume": "47088", + "marketCap": "47722913.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -4076,11 +4076,11 @@ { "symbol": "XTNT", "name": "Xtant Medical Holdings Inc. Common Stock", - "lastsale": "$0.36", - "netchange": "0.0017", - "pctchange": "0.474%", - "volume": "209214", - "marketCap": "50043044.00", + "lastsale": "$0.403", + "netchange": "0.043", + "pctchange": "11.944%", + "volume": "195731", + "marketCap": "56020408.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4090,11 +4090,11 @@ { "symbol": "YCBD", "name": "cbdMD Inc. Common Stock", - "lastsale": "$0.36", - "netchange": "-0.01", - "pctchange": "-2.703%", - "volume": "175235", - "marketCap": "1994085.00", + "lastsale": "$0.3422", + "netchange": "-0.0178", + "pctchange": "-4.944%", + "volume": "112249", + "marketCap": "1895488.00", "country": "United States", "ipoyear": "2017", "industry": "Package Goods/Cosmetics", @@ -4104,10 +4104,10 @@ { "symbol": "YCBD^A", "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock", - "lastsale": "$0.70", - "netchange": "-0.0199", - "pctchange": "-2.764%", - "volume": "7109", + "lastsale": "$0.72", + "netchange": "0.02", + "pctchange": "2.857%", + "volume": "125", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4118,11 +4118,11 @@ { "symbol": "ZDGE", "name": "Zedge Inc. Class B Common Stock ", - "lastsale": "$2.36", - "netchange": "0.21", - "pctchange": "9.767%", - "volume": "95688", - "marketCap": "33378745.00", + "lastsale": "$3.15", + "netchange": "0.79", + "pctchange": "33.475%", + "volume": "1737072", + "marketCap": "44552138.00", "country": "", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -4132,11 +4132,11 @@ { "symbol": "ZOM", "name": "Zomedica Corp. Common Shares", - "lastsale": "$0.1253", - "netchange": "0.0053", - "pctchange": "4.417%", - "volume": "6615578", - "marketCap": "122787693.00", + "lastsale": "$0.12", + "netchange": "-0.0053", + "pctchange": "-4.23%", + "volume": "8547347", + "marketCap": "117593960.00", "country": "United States", "ipoyear": "2017", "industry": "Pharmaceuticals and Biotechnology", @@ -4146,11 +4146,11 @@ { "symbol": "ZONE", "name": "CleanCore Solutions Inc. Class B Common Stock", - "lastsale": "$1.20", - "netchange": "0.01", - "pctchange": "0.84%", - "volume": "75222", - "marketCap": "9893101.00", + "lastsale": "$1.28", + "netchange": "0.08", + "pctchange": "6.667%", + "volume": "410245", + "marketCap": "10552641.00", "country": "", "ipoyear": "2024", "industry": "Industrial Machinery/Components", diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json index 9306ae15..c119fe84 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": "$0.84", - "netchange": "0.011", - "pctchange": "1.327%", - "volume": "12096", - "marketCap": "26880109.00", + "lastsale": "$0.8101", + "netchange": "-0.0299", + "pctchange": "-3.56%", + "volume": "8382", + "marketCap": "25923305.00", "country": "China", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -16,11 +16,11 @@ { "symbol": "AADI", "name": "Aadi Bioscience Inc. Common Stock", - "lastsale": "$3.39", - "netchange": "1.07", - "pctchange": "46.121%", - "volume": "9172592", - "marketCap": "83554659.00", + "lastsale": "$2.86", + "netchange": "-0.53", + "pctchange": "-15.634%", + "volume": "1176967", + "marketCap": "70491541.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30,11 +30,11 @@ { "symbol": "AAL", "name": "American Airlines Group Inc. Common Stock", - "lastsale": "$16.88", - "netchange": "0.24", - "pctchange": "1.442%", - "volume": "28634293", - "marketCap": "11092371212.00", + "lastsale": "$17.25", + "netchange": "0.37", + "pctchange": "2.192%", + "volume": "15768973", + "marketCap": "11335509681.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -44,11 +44,11 @@ { "symbol": "AAME", "name": "Atlantic American Corporation Common Stock", - "lastsale": "$1.48", - "netchange": "-0.03", - "pctchange": "-1.987%", - "volume": "6515", - "marketCap": "30191642.00", + "lastsale": "$1.51", + "netchange": "0.03", + "pctchange": "2.027%", + "volume": "2107", + "marketCap": "30803635.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -58,11 +58,11 @@ { "symbol": "AAOI", "name": "Applied Optoelectronics Inc. Common Stock", - "lastsale": "$37.82", - "netchange": "5.43", - "pctchange": "16.764%", - "volume": "5211114", - "marketCap": "1704857637.00", + "lastsale": "$36.72", + "netchange": "-1.10", + "pctchange": "-2.909%", + "volume": "2286177", + "marketCap": "1655271614.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -72,11 +72,11 @@ { "symbol": "AAON", "name": "AAON Inc. Common Stock", - "lastsale": "$124.13", - "netchange": "0.30", - "pctchange": "0.242%", - "volume": "1012648", - "marketCap": "10089239851.00", + "lastsale": "$123.21", + "netchange": "-0.92", + "pctchange": "-0.741%", + "volume": "335448", + "marketCap": "10014462596.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -86,11 +86,11 @@ { "symbol": "AAPL", "name": "Apple Inc. Common Stock", - "lastsale": "$254.49", - "netchange": "4.70", - "pctchange": "1.882%", - "volume": "146885222", - "marketCap": "3846825795270.00", + "lastsale": "$255.27", + "netchange": "0.78", + "pctchange": "0.306%", + "volume": "40827641", + "marketCap": "3858616137210.00", "country": "United States", "ipoyear": "1980", "industry": "Computer Manufacturing", @@ -100,11 +100,11 @@ { "symbol": "ABAT", "name": "American Battery Technology Company Common Stock", - "lastsale": "$1.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6982609", - "marketCap": "82719053.00", + "lastsale": "$1.78", + "netchange": "0.67", + "pctchange": "60.36%", + "volume": "38761776", + "marketCap": "132648571.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -114,11 +114,11 @@ { "symbol": "ABCL", "name": "AbCellera Biologics Inc. Common Shares", - "lastsale": "$2.85", - "netchange": "0.14", - "pctchange": "5.166%", - "volume": "2074526", - "marketCap": "839796766.00", + "lastsale": "$2.92", + "netchange": "0.07", + "pctchange": "2.456%", + "volume": "2083177", + "marketCap": "860423353.00", "country": "Canada", "ipoyear": "2020", "industry": "Pharmaceuticals and Biotechnology", @@ -128,11 +128,11 @@ { "symbol": "ABEO", "name": "Abeona Therapeutics Inc. Common Stock", - "lastsale": "$5.70", - "netchange": "0.07", - "pctchange": "1.243%", - "volume": "210374", - "marketCap": "247784871.00", + "lastsale": "$5.69", + "netchange": "-0.01", + "pctchange": "-0.175%", + "volume": "163104", + "marketCap": "247350161.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -142,11 +142,11 @@ { "symbol": "ABL", "name": "Abacus Life Inc. Class A Common Stock", - "lastsale": "$7.72", - "netchange": "0.21", - "pctchange": "2.796%", - "volume": "352794", - "marketCap": "576520097.00", + "lastsale": "$7.80", + "netchange": "0.08", + "pctchange": "1.036%", + "volume": "178722", + "marketCap": "582494398.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -156,11 +156,11 @@ { "symbol": "ABLLL", "name": "Abacus Life Inc. 9.875% Fixed Rate Senior Notes due 2028", - "lastsale": "$26.99", - "netchange": "0.02", - "pctchange": "0.074%", - "volume": "5926", - "marketCap": "2014839856.00", + "lastsale": "$27.18", + "netchange": "0.19", + "pctchange": "0.704%", + "volume": "51016", + "marketCap": "2029023611.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -170,11 +170,11 @@ { "symbol": "ABLLW", "name": "Abacus Life Inc. Warrant", - "lastsale": "$1.10", + "lastsale": "$1.15", "netchange": "0.05", - "pctchange": "4.762%", - "volume": "5946", - "marketCap": "82146646.00", + "pctchange": "4.545%", + "volume": "25873", + "marketCap": "85880584.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -184,39 +184,25 @@ { "symbol": "ABLV", "name": "Able View Global Inc. Class B Ordinary Shares", - "lastsale": "$0.698", - "netchange": "0.028", - "pctchange": "4.179%", - "volume": "797", - "marketCap": "29566745.00", + "lastsale": "$0.67", + "netchange": "-0.028", + "pctchange": "-4.011%", + "volume": "7629", + "marketCap": "28380686.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ablv" }, - { - "symbol": "ABLVW", - "name": "Able View Global Inc. Warrant", - "lastsale": "$0.012", - "netchange": "0.0006", - "pctchange": "5.263%", - "volume": "1706", - "marketCap": "508311.00", - "country": "China", - "ipoyear": "", - "industry": "Other Consumer Services", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/ablvw" - }, { "symbol": "ABNB", "name": "Airbnb Inc. Class A Common Stock", - "lastsale": "$134.21", - "netchange": "4.86", - "pctchange": "3.757%", - "volume": "15470138", - "marketCap": "85085333804.00", + "lastsale": "$134.52", + "netchange": "0.31", + "pctchange": "0.231%", + "volume": "4728330", + "marketCap": "85281865013.00", "country": "United States", "ipoyear": "2020", "industry": "Diversified Commercial Services", @@ -226,11 +212,11 @@ { "symbol": "ABOS", "name": "Acumen Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "0.05", - "pctchange": "2.778%", - "volume": "995299", - "marketCap": "111147589.00", + "lastsale": "$1.77", + "netchange": "-0.08", + "pctchange": "-4.324%", + "volume": "781155", + "marketCap": "106341207.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -240,11 +226,11 @@ { "symbol": "ABP", "name": "Abpro Holdings Inc Common Stock", - "lastsale": "$2.07", - "netchange": "0.58", - "pctchange": "38.926%", - "volume": "17797698", - "marketCap": "106643512.00", + "lastsale": "$2.29", + "netchange": "0.22", + "pctchange": "10.628%", + "volume": "1089931", + "marketCap": "117977605.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -254,11 +240,11 @@ { "symbol": "ABPWW", "name": "Abpro Holdings Inc. Warrant", - "lastsale": "$0.1021", - "netchange": "0.0526", - "pctchange": "106.263%", - "volume": "787384", - "marketCap": "5260050.00", + "lastsale": "$0.11", + "netchange": "0.0079", + "pctchange": "7.738%", + "volume": "13864", + "marketCap": "5667047.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -268,11 +254,11 @@ { "symbol": "ABSI", "name": "Absci Corporation Common Stock", - "lastsale": "$2.99", - "netchange": "0.07", - "pctchange": "2.397%", - "volume": "2501921", - "marketCap": "343418719.00", + "lastsale": "$2.93", + "netchange": "-0.06", + "pctchange": "-2.007%", + "volume": "1435920", + "marketCap": "336527374.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -282,11 +268,11 @@ { "symbol": "ABTS", "name": "Abits Group Inc Ordinary Shares", - "lastsale": "$0.455", - "netchange": "-0.0398", - "pctchange": "-8.044%", - "volume": "66790", - "marketCap": "16177378.00", + "lastsale": "$0.4447", + "netchange": "-0.0103", + "pctchange": "-2.264%", + "volume": "63677", + "marketCap": "15811165.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -296,11 +282,11 @@ { "symbol": "ABUS", "name": "Arbutus Biopharma Corporation Common Stock", - "lastsale": "$3.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2993688", - "marketCap": "608268309.00", + "lastsale": "$3.19", + "netchange": "-0.02", + "pctchange": "-0.623%", + "volume": "722268", + "marketCap": "604478475.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -310,11 +296,11 @@ { "symbol": "ABVC", "name": "ABVC BioPharma Inc. Common Stock", - "lastsale": "$0.524", - "netchange": "0.0063", - "pctchange": "1.217%", - "volume": "100301", - "marketCap": "6799158.00", + "lastsale": "$0.53", + "netchange": "0.006", + "pctchange": "1.145%", + "volume": "109356", + "marketCap": "6877011.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -324,11 +310,11 @@ { "symbol": "ABVE", "name": "Above Food Ingredients Inc. Common Stock", - "lastsale": "$0.52", - "netchange": "0.0002", - "pctchange": "0.038%", - "volume": "70827", - "marketCap": "14458396.00", + "lastsale": "$0.5295", + "netchange": "0.0095", + "pctchange": "1.827%", + "volume": "25430", + "marketCap": "14722539.00", "country": "Canada", "ipoyear": "", "industry": "Packaged Foods", @@ -338,11 +324,11 @@ { "symbol": "ABVEW", "name": "Above Food Ingredients Inc. Warrants", - "lastsale": "$0.0186", - "netchange": "-0.0056", - "pctchange": "-23.14%", - "volume": "46074", - "marketCap": "517166.00", + "lastsale": "$0.0214", + "netchange": "0.0028", + "pctchange": "15.054%", + "volume": "19830", + "marketCap": "595019.00", "country": "Canada", "ipoyear": "", "industry": "Packaged Foods", @@ -352,11 +338,11 @@ { "symbol": "ABVX", "name": "Abivax SA American Depositary Shares", - "lastsale": "$7.65", - "netchange": "-0.11", - "pctchange": "-1.418%", - "volume": "258030", - "marketCap": "481318714.00", + "lastsale": "$7.35", + "netchange": "-0.30", + "pctchange": "-3.922%", + "volume": "449216", + "marketCap": "462443471.00", "country": "France", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -366,11 +352,11 @@ { "symbol": "ACAD", "name": "ACADIA Pharmaceuticals Inc. Common Stock", - "lastsale": "$16.87", - "netchange": "0.14", - "pctchange": "0.837%", - "volume": "4938127", - "marketCap": "2807031201.00", + "lastsale": "$17.17", + "netchange": "0.30", + "pctchange": "1.778%", + "volume": "1237050", + "marketCap": "2856948768.00", "country": "United States", "ipoyear": "1985", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -380,11 +366,11 @@ { "symbol": "ACB", "name": "Aurora Cannabis Inc. Common Shares", - "lastsale": "$4.27", - "netchange": "0.17", - "pctchange": "4.146%", - "volume": "664296", - "marketCap": "233401518.00", + "lastsale": "$4.29", + "netchange": "0.02", + "pctchange": "0.468%", + "volume": "788982", + "marketCap": "234494733.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -394,11 +380,11 @@ { "symbol": "ACCD", "name": "Accolade Inc. Common Stock", - "lastsale": "$3.48", - "netchange": "0.16", - "pctchange": "4.819%", - "volume": "2043063", - "marketCap": "280269038.00", + "lastsale": "$3.45", + "netchange": "-0.03", + "pctchange": "-0.862%", + "volume": "632778", + "marketCap": "277852926.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -408,11 +394,11 @@ { "symbol": "ACDC", "name": "ProFrac Holding Corp. Class A Common Stock", - "lastsale": "$6.99", - "netchange": "-0.15", - "pctchange": "-2.101%", - "volume": "460037", - "marketCap": "1119424748.00", + "lastsale": "$7.18", + "netchange": "0.19", + "pctchange": "2.718%", + "volume": "287278", + "marketCap": "1149852602.00", "country": "United States", "ipoyear": "2022", "industry": "Oilfield Services/Equipment", @@ -422,11 +408,11 @@ { "symbol": "ACET", "name": "Adicet Bio Inc. Common Stock ", - "lastsale": "$0.91", - "netchange": "0.0497", - "pctchange": "5.777%", - "volume": "631724", - "marketCap": "74984874.00", + "lastsale": "$0.8937", + "netchange": "-0.0163", + "pctchange": "-1.791%", + "volume": "493243", + "marketCap": "73641738.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -436,11 +422,11 @@ { "symbol": "ACGL", "name": "Arch Capital Group Ltd. Common Stock", - "lastsale": "$90.99", - "netchange": "2.00", - "pctchange": "2.247%", - "volume": "5114269", - "marketCap": "34234248570.00", + "lastsale": "$92.09", + "netchange": "1.10", + "pctchange": "1.209%", + "volume": "1729845", + "marketCap": "34648114637.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -450,11 +436,11 @@ { "symbol": "ACGLN", "name": "Arch Capital Group Ltd. Depositary Shares each Representing a 1/1000th Interest in a 4.550% Non-Cumulative Preferred Share Series G", - "lastsale": "$18.16", - "netchange": "0.13", - "pctchange": "0.721%", - "volume": "36250", - "marketCap": "6832552523.00", + "lastsale": "$18.08", + "netchange": "-0.08", + "pctchange": "-0.441%", + "volume": "51941", + "marketCap": "6802453172.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -464,11 +450,11 @@ { "symbol": "ACGLO", "name": "Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series F", - "lastsale": "$21.65", - "netchange": "0.18", - "pctchange": "0.838%", - "volume": "37645", - "marketCap": "8145636680.00", + "lastsale": "$21.61", + "netchange": "-0.04", + "pctchange": "-0.185%", + "volume": "45564", + "marketCap": "8130587005.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -478,11 +464,11 @@ { "symbol": "ACHC", "name": "Acadia Healthcare Company Inc. Common Stock", - "lastsale": "$37.90", - "netchange": "-0.69", - "pctchange": "-1.788%", - "volume": "4560046", - "marketCap": "3520354841.00", + "lastsale": "$37.50", + "netchange": "-0.40", + "pctchange": "-1.055%", + "volume": "2655637", + "marketCap": "3483200700.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -492,11 +478,11 @@ { "symbol": "ACHL", "name": "Achilles Therapeutics plc American Depositary Shares", - "lastsale": "$0.9811", - "netchange": "0.0011", - "pctchange": "0.112%", - "volume": "123015", - "marketCap": "40306480.00", + "lastsale": "$0.9812", + "netchange": "0.0001", + "pctchange": "0.01%", + "volume": "29193", + "marketCap": "40310589.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -506,11 +492,11 @@ { "symbol": "ACHV", "name": "Achieve Life Sciences Inc. Common Shares", - "lastsale": "$3.69", - "netchange": "-0.13", - "pctchange": "-3.403%", - "volume": "476978", - "marketCap": "126898901.00", + "lastsale": "$3.78", + "netchange": "0.09", + "pctchange": "2.439%", + "volume": "192304", + "marketCap": "129993996.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -520,11 +506,11 @@ { "symbol": "ACIC", "name": "American Coastal Insurance Corporation Common Stock", - "lastsale": "$13.13", - "netchange": "0.12", - "pctchange": "0.922%", - "volume": "279180", - "marketCap": "632931151.00", + "lastsale": "$13.02", + "netchange": "-0.11", + "pctchange": "-0.838%", + "volume": "147951", + "marketCap": "627628605.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -535,9 +521,9 @@ "symbol": "ACIU", "name": "AC Immune SA Common Stock", "lastsale": "$2.68", - "netchange": "-0.02", - "pctchange": "-0.741%", - "volume": "235981", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "105835", "marketCap": "265850182.00", "country": "Switzerland", "ipoyear": "2016", @@ -548,11 +534,11 @@ { "symbol": "ACIW", "name": "ACI Worldwide Inc. Common Stock", - "lastsale": "$53.04", - "netchange": "0.61", - "pctchange": "1.163%", - "volume": "2203532", - "marketCap": "5563293572.00", + "lastsale": "$52.11", + "netchange": "-0.93", + "pctchange": "-1.753%", + "volume": "525793", + "marketCap": "5465747135.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -562,11 +548,11 @@ { "symbol": "ACLS", "name": "Axcelis Technologies Inc. Common Stock", - "lastsale": "$69.47", - "netchange": "0.29", - "pctchange": "0.419%", - "volume": "2322094", - "marketCap": "2258199531.00", + "lastsale": "$70.74", + "netchange": "1.27", + "pctchange": "1.828%", + "volume": "968133", + "marketCap": "2299482292.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -576,11 +562,11 @@ { "symbol": "ACLX", "name": "Arcellx Inc. Common Stock", - "lastsale": "$75.54", - "netchange": "0.33", - "pctchange": "0.439%", - "volume": "1372259", - "marketCap": "4084800572.00", + "lastsale": "$76.79", + "netchange": "1.25", + "pctchange": "1.655%", + "volume": "401866", + "marketCap": "4152393909.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -590,11 +576,11 @@ { "symbol": "ACMR", "name": "ACM Research Inc. Class A Common Stock", - "lastsale": "$14.91", - "netchange": "-0.30", - "pctchange": "-1.972%", - "volume": "1199871", - "marketCap": "933781199.00", + "lastsale": "$15.29", + "netchange": "0.38", + "pctchange": "2.549%", + "volume": "602587", + "marketCap": "957579781.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -604,11 +590,11 @@ { "symbol": "ACNB", "name": "ACNB Corporation Common Stock", - "lastsale": "$41.48", - "netchange": "-0.20", - "pctchange": "-0.48%", - "volume": "50487", - "marketCap": "354596965.00", + "lastsale": "$41.44", + "netchange": "-0.04", + "pctchange": "-0.096%", + "volume": "10880", + "marketCap": "354255020.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -618,11 +604,11 @@ { "symbol": "ACNT", "name": "Ascent Industries Co. Common Stock", - "lastsale": "$11.33", - "netchange": "0.33", - "pctchange": "3.00%", - "volume": "60786", - "marketCap": "114353305.00", + "lastsale": "$11.01", + "netchange": "-0.32", + "pctchange": "-2.824%", + "volume": "22938", + "marketCap": "111123556.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -632,11 +618,11 @@ { "symbol": "ACOG", "name": "Alpha Cognition Inc. Common Stock", - "lastsale": "$4.93", - "netchange": "-0.069", - "pctchange": "-1.38%", - "volume": "50564", - "marketCap": "76569220.00", + "lastsale": "$5.03", + "netchange": "0.10", + "pctchange": "2.028%", + "volume": "46113", + "marketCap": "78122348.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -646,11 +632,11 @@ { "symbol": "ACON", "name": "Aclarion Inc. Common Stock", - "lastsale": "$0.1249", - "netchange": "0.0103", - "pctchange": "8.988%", - "volume": "2153373", - "marketCap": "1302852.00", + "lastsale": "$0.1266", + "netchange": "0.0017", + "pctchange": "1.361%", + "volume": "655993", + "marketCap": "1320585.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", @@ -661,9 +647,9 @@ "symbol": "ACONW", "name": "Aclarion Inc. Warrant", "lastsale": "$0.025", - "netchange": "-0.0003", - "pctchange": "-1.186%", - "volume": "5110", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "68", "marketCap": "260779.00", "country": "United States", "ipoyear": "2022", @@ -674,11 +660,11 @@ { "symbol": "ACRS", "name": "Aclaris Therapeutics Inc. Common Stock", - "lastsale": "$2.72", - "netchange": "-0.05", - "pctchange": "-1.805%", - "volume": "1157970", - "marketCap": "194292162.00", + "lastsale": "$2.89", + "netchange": "0.17", + "pctchange": "6.25%", + "volume": "1790530", + "marketCap": "206435422.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -688,11 +674,11 @@ { "symbol": "ACRV", "name": "Acrivon Therapeutics Inc. Common Stock", - "lastsale": "$6.71", - "netchange": "0.02", - "pctchange": "0.299%", - "volume": "224296", - "marketCap": "208924546.00", + "lastsale": "$6.36", + "netchange": "-0.35", + "pctchange": "-5.216%", + "volume": "55997", + "marketCap": "198026843.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -702,11 +688,11 @@ { "symbol": "ACT", "name": "Enact Holdings Inc. Common Stock", - "lastsale": "$32.72", - "netchange": "0.12", - "pctchange": "0.368%", - "volume": "404566", - "marketCap": "5025440718.00", + "lastsale": "$32.52", + "netchange": "-0.20", + "pctchange": "-0.611%", + "volume": "128693", + "marketCap": "4994722865.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -716,11 +702,11 @@ { "symbol": "ACTG", "name": "Acacia Research Corporation (Acacia Tech) Common Stock", - "lastsale": "$4.42", - "netchange": "0.11", - "pctchange": "2.552%", - "volume": "845317", - "marketCap": "430367289.00", + "lastsale": "$4.45", + "netchange": "0.03", + "pctchange": "0.679%", + "volume": "230141", + "marketCap": "433288334.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -730,11 +716,11 @@ { "symbol": "ACTU", "name": "Actuate Therapeutics Inc. Common stock", - "lastsale": "$6.77", - "netchange": "-0.28", - "pctchange": "-3.972%", - "volume": "68660", - "marketCap": "132229176.00", + "lastsale": "$6.83", + "netchange": "0.06", + "pctchange": "0.886%", + "volume": "87178", + "marketCap": "133401074.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -744,11 +730,11 @@ { "symbol": "ACVA", "name": "ACV Auctions Inc. Class A Common Stock", - "lastsale": "$21.89", - "netchange": "0.95", - "pctchange": "4.537%", - "volume": "4195447", - "marketCap": "3669638790.00", + "lastsale": "$21.42", + "netchange": "-0.47", + "pctchange": "-2.147%", + "volume": "1012685", + "marketCap": "3590848007.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -758,11 +744,11 @@ { "symbol": "ACXP", "name": "Acurx Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.825", - "netchange": "0.0665", - "pctchange": "8.767%", - "volume": "100718", - "marketCap": "13936352.00", + "lastsale": "$0.8185", + "netchange": "-0.0065", + "pctchange": "-0.788%", + "volume": "61990", + "marketCap": "13826551.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -772,11 +758,11 @@ { "symbol": "ADAG", "name": "Adagene Inc. American Depositary Shares", - "lastsale": "$2.05", - "netchange": "0.04", - "pctchange": "1.99%", - "volume": "36918", - "marketCap": "90439176.00", + "lastsale": "$1.88", + "netchange": "-0.17", + "pctchange": "-8.293%", + "volume": "66572", + "marketCap": "82939341.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -786,11 +772,11 @@ { "symbol": "ADAP", "name": "Adaptimmune Therapeutics plc American Depositary Shares", - "lastsale": "$0.6049", - "netchange": "0.0049", - "pctchange": "0.817%", - "volume": "3097877", - "marketCap": "154783752.00", + "lastsale": "$0.588", + "netchange": "-0.0169", + "pctchange": "-2.794%", + "volume": "2451859", + "marketCap": "150459326.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -800,11 +786,11 @@ { "symbol": "ADBE", "name": "Adobe Inc. Common Stock", - "lastsale": "$447.17", - "netchange": "9.78", - "pctchange": "2.236%", - "volume": "8196149", - "marketCap": "196844234000.00", + "lastsale": "$446.74", + "netchange": "-0.43", + "pctchange": "-0.096%", + "volume": "3779029", + "marketCap": "196654948000.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -814,11 +800,11 @@ { "symbol": "ADD", "name": "Color Star Technology Co. Ltd. Class A Ordinary Shares", - "lastsale": "$2.30", - "netchange": "-0.17", - "pctchange": "-6.883%", - "volume": "4071834", - "marketCap": "1413665.00", + "lastsale": "$2.15", + "netchange": "-0.15", + "pctchange": "-6.522%", + "volume": "252922", + "marketCap": "1321470.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -828,11 +814,11 @@ { "symbol": "ADEA", "name": "Adeia Inc. Common Stock", - "lastsale": "$13.66", - "netchange": "-0.07", - "pctchange": "-0.51%", - "volume": "2205643", - "marketCap": "1492559039.00", + "lastsale": "$13.68", + "netchange": "0.02", + "pctchange": "0.146%", + "volume": "541485", + "marketCap": "1494744338.00", "country": "United States", "ipoyear": "2003", "industry": "Computer Software: Prepackaged Software", @@ -842,11 +828,11 @@ { "symbol": "ADGM", "name": "Adagio Medical Holdings Inc Common Stock", - "lastsale": "$1.65", - "netchange": "-0.19", - "pctchange": "-10.326%", - "volume": "284094", - "marketCap": "23982974.00", + "lastsale": "$1.09", + "netchange": "-0.56", + "pctchange": "-33.939%", + "volume": "4830027", + "marketCap": "15843298.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -856,11 +842,11 @@ { "symbol": "ADI", "name": "Analog Devices Inc. Common Stock", - "lastsale": "$211.78", - "netchange": "4.00", - "pctchange": "1.925%", - "volume": "6602945", - "marketCap": "105105747740.00", + "lastsale": "$214.89", + "netchange": "3.11", + "pctchange": "1.469%", + "volume": "2477999", + "marketCap": "106649230956.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -870,11 +856,11 @@ { "symbol": "ADIL", "name": "Adial Pharmaceuticals Inc Common Stock", - "lastsale": "$1.07", - "netchange": "0.02", - "pctchange": "1.905%", - "volume": "133516", - "marketCap": "6854186.00", + "lastsale": "$1.03", + "netchange": "-0.04", + "pctchange": "-3.738%", + "volume": "66827", + "marketCap": "6597954.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -884,11 +870,11 @@ { "symbol": "ADMA", "name": "ADMA Biologics Inc Common Stock", - "lastsale": "$17.40", - "netchange": "-0.50", - "pctchange": "-2.793%", - "volume": "6941341", - "marketCap": "4113190402.00", + "lastsale": "$17.72", + "netchange": "0.32", + "pctchange": "1.839%", + "volume": "2530743", + "marketCap": "4188835283.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -898,11 +884,11 @@ { "symbol": "ADN", "name": "Advent Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$4.33", - "netchange": "-0.28", - "pctchange": "-6.074%", - "volume": "32977", - "marketCap": "11416080.00", + "lastsale": "$4.39", + "netchange": "0.06", + "pctchange": "1.386%", + "volume": "33876", + "marketCap": "11574270.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -912,11 +898,11 @@ { "symbol": "ADNWW", "name": "Advent Technologies Holdings Inc. Warrant", - "lastsale": "$0.0088", - "netchange": "-0.0005", - "pctchange": "-5.376%", - "volume": "20007", - "marketCap": "23201.00", + "lastsale": "$0.0074", + "netchange": "-0.0014", + "pctchange": "-15.909%", + "volume": "175657", + "marketCap": "19510.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -926,11 +912,11 @@ { "symbol": "ADP", "name": "Automatic Data Processing Inc. Common Stock", - "lastsale": "$294.02", - "netchange": "2.69", - "pctchange": "0.923%", - "volume": "4165832", - "marketCap": "119800478032.00", + "lastsale": "$294.15", + "netchange": "0.13", + "pctchange": "0.044%", + "volume": "1388766", + "marketCap": "119853447429.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -940,11 +926,11 @@ { "symbol": "ADPT", "name": "Adaptive Biotechnologies Corporation Common Stock", - "lastsale": "$6.39", - "netchange": "0.39", - "pctchange": "6.50%", - "volume": "1566766", - "marketCap": "943032916.00", + "lastsale": "$6.32", + "netchange": "-0.07", + "pctchange": "-1.095%", + "volume": "708537", + "marketCap": "932702352.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -954,11 +940,11 @@ { "symbol": "ADSE", "name": "ADS-TEC ENERGY PLC Ordinary Shares", - "lastsale": "$13.98", - "netchange": "0.04", - "pctchange": "0.287%", - "volume": "108234", - "marketCap": "707174987.00", + "lastsale": "$14.12", + "netchange": "0.14", + "pctchange": "1.001%", + "volume": "212791", + "marketCap": "714256854.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -968,11 +954,11 @@ { "symbol": "ADSEW", "name": "ADS-TEC ENERGY PLC Warrant", - "lastsale": "$3.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22523", - "marketCap": "171988194.00", + "lastsale": "$3.50", + "netchange": "0.10", + "pctchange": "2.941%", + "volume": "93243", + "marketCap": "177046671.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -982,11 +968,11 @@ { "symbol": "ADSK", "name": "Autodesk Inc. Common Stock", - "lastsale": "$298.12", - "netchange": "4.49", - "pctchange": "1.529%", - "volume": "4190787", - "marketCap": "64095800000.00", + "lastsale": "$297.49", + "netchange": "-0.63", + "pctchange": "-0.211%", + "volume": "876131", + "marketCap": "63960350000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -996,11 +982,11 @@ { "symbol": "ADTN", "name": "ADTRAN Holdings Inc. Common Stock", - "lastsale": "$8.19", - "netchange": "-0.20", - "pctchange": "-2.384%", - "volume": "1199012", - "marketCap": "649048835.00", + "lastsale": "$8.28", + "netchange": "0.09", + "pctchange": "1.099%", + "volume": "737076", + "marketCap": "656181240.00", "country": "United States", "ipoyear": "1994", "industry": "Telecommunications Equipment", @@ -1010,11 +996,11 @@ { "symbol": "ADTX", "name": "Aditxt Inc. Common Stock", - "lastsale": "$0.1861", - "netchange": "-0.0399", - "pctchange": "-17.655%", - "volume": "10729027", - "marketCap": "2648986.00", + "lastsale": "$0.187", + "netchange": "0.0009", + "pctchange": "0.484%", + "volume": "6644451", + "marketCap": "2661797.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1024,11 +1010,11 @@ { "symbol": "ADUR", "name": "Aduro Clean Technologies Inc. Common Stock", - "lastsale": "$5.46", - "netchange": "-0.07", - "pctchange": "-1.266%", - "volume": "85692", - "marketCap": "155271393.00", + "lastsale": "$5.58", + "netchange": "0.12", + "pctchange": "2.198%", + "volume": "112026", + "marketCap": "158683951.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -1038,11 +1024,11 @@ { "symbol": "ADUS", "name": "Addus HomeCare Corporation Common Stock", - "lastsale": "$131.40", - "netchange": "1.80", - "pctchange": "1.389%", - "volume": "473672", - "marketCap": "2382691311.00", + "lastsale": "$128.86", + "netchange": "-2.54", + "pctchange": "-1.933%", + "volume": "134949", + "marketCap": "2336633199.00", "country": "United States", "ipoyear": "2009", "industry": "Medical/Nursing Services", @@ -1052,11 +1038,11 @@ { "symbol": "ADV", "name": "Advantage Solutions Inc. Class A Common Stock", - "lastsale": "$3.11", - "netchange": "-0.02", - "pctchange": "-0.639%", - "volume": "647444", - "marketCap": "997544159.00", + "lastsale": "$2.99", + "netchange": "-0.12", + "pctchange": "-3.859%", + "volume": "206045", + "marketCap": "959053710.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1067,9 +1053,9 @@ "symbol": "ADVM", "name": "Adverum Biotechnologies Inc. Common Stock", "lastsale": "$4.74", - "netchange": "0.04", - "pctchange": "0.851%", - "volume": "276084", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "184733", "marketCap": "98603675.00", "country": "United States", "ipoyear": "2014", @@ -1080,11 +1066,11 @@ { "symbol": "ADVWW", "name": "Advantage Solutions Inc. Warrant", - "lastsale": "$0.0171", - "netchange": "0.0016", - "pctchange": "10.323%", - "volume": "36329", - "marketCap": "5484889.00", + "lastsale": "$0.017", + "netchange": "-0.0001", + "pctchange": "-0.585%", + "volume": "37445", + "marketCap": "5452814.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1094,11 +1080,11 @@ { "symbol": "ADXN", "name": "Addex Therapeutics Ltd American Depositary Shares", - "lastsale": "$7.90", - "netchange": "0.04", - "pctchange": "0.509%", - "volume": "12111", - "marketCap": "8242031.00", + "lastsale": "$7.63", + "netchange": "-0.27", + "pctchange": "-3.418%", + "volume": "7737", + "marketCap": "7960341.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1108,11 +1094,11 @@ { "symbol": "AEHL", "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares", - "lastsale": "$0.1693", - "netchange": "-0.0053", - "pctchange": "-3.036%", - "volume": "4018227", - "marketCap": "1501796.00", + "lastsale": "$0.1738", + "netchange": "0.0045", + "pctchange": "2.658%", + "volume": "1961615", + "marketCap": "1541714.00", "country": "China", "ipoyear": "", "industry": "Building Materials", @@ -1122,11 +1108,11 @@ { "symbol": "AEHR", "name": "Aehr Test Systems Common Stock", - "lastsale": "$14.25", - "netchange": "0.93", - "pctchange": "6.982%", - "volume": "1158483", - "marketCap": "422239727.00", + "lastsale": "$14.05", + "netchange": "-0.20", + "pctchange": "-1.404%", + "volume": "822033", + "marketCap": "416313555.00", "country": "United States", "ipoyear": "1997", "industry": "Electrical Products", @@ -1136,11 +1122,11 @@ { "symbol": "AEI", "name": "Alset Inc. Common Stock (TX)", - "lastsale": "$1.00", - "netchange": "0.038", - "pctchange": "3.95%", - "volume": "45125", - "marketCap": "9235119.00", + "lastsale": "$0.9304", + "netchange": "-0.0696", + "pctchange": "-6.96%", + "volume": "69242", + "marketCap": "8592355.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -1150,11 +1136,11 @@ { "symbol": "AEIS", "name": "Advanced Energy Industries Inc. Common Stock", - "lastsale": "$113.00", - "netchange": "-0.93", - "pctchange": "-0.816%", - "volume": "475450", - "marketCap": "4257056571.00", + "lastsale": "$113.52", + "netchange": "0.52", + "pctchange": "0.46%", + "volume": "136062", + "marketCap": "4276646566.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -1164,11 +1150,11 @@ { "symbol": "AEMD", "name": "Aethlon Medical Inc. Common Stock", - "lastsale": "$0.58", - "netchange": "0.1466", - "pctchange": "33.826%", - "volume": "71741529", - "marketCap": "8097959.00", + "lastsale": "$0.5536", + "netchange": "-0.0264", + "pctchange": "-4.552%", + "volume": "5616579", + "marketCap": "7729362.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1178,11 +1164,11 @@ { "symbol": "AENT", "name": "Alliance Entertainment Holding Corporation Class A Common Stock", - "lastsale": "$6.68", - "netchange": "0.42", - "pctchange": "6.709%", - "volume": "138820", - "marketCap": "340395232.00", + "lastsale": "$7.48", + "netchange": "0.80", + "pctchange": "11.976%", + "volume": "111665", + "marketCap": "381161128.00", "country": "United States", "ipoyear": "", "industry": "Durable Goods", @@ -1192,11 +1178,11 @@ { "symbol": "AENTW", "name": "Alliance Entertainment Holding Corporation Warrants", - "lastsale": "$0.3299", - "netchange": "0.1499", - "pctchange": "83.278%", - "volume": "101099", - "marketCap": "16810836.00", + "lastsale": "$0.37", + "netchange": "0.0401", + "pctchange": "12.155%", + "volume": "58523", + "marketCap": "18854227.00", "country": "United States", "ipoyear": "", "industry": "Durable Goods", @@ -1206,11 +1192,11 @@ { "symbol": "AEP", "name": "American Electric Power Company Inc. Common Stock", - "lastsale": "$92.75", - "netchange": "1.51", - "pctchange": "1.655%", - "volume": "6781817", - "marketCap": "49395434821.00", + "lastsale": "$92.86", + "netchange": "0.11", + "pctchange": "0.119%", + "volume": "2281745", + "marketCap": "49454017008.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1220,11 +1206,11 @@ { "symbol": "AERT", "name": "Aeries Technology Inc. Class A Ordinary Share", - "lastsale": "$0.809", - "netchange": "0.099", - "pctchange": "13.944%", - "volume": "39801", - "marketCap": "36000845.00", + "lastsale": "$0.77", + "netchange": "-0.039", + "pctchange": "-4.821%", + "volume": "28631", + "marketCap": "34265329.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", @@ -1234,11 +1220,11 @@ { "symbol": "AERTW", "name": "Aeries Technology Inc. Warrant", - "lastsale": "$0.0378", - "netchange": "-0.001", - "pctchange": "-2.577%", - "volume": "8407", - "marketCap": "1682116.00", + "lastsale": "$0.036", + "netchange": "-0.0018", + "pctchange": "-4.762%", + "volume": "800", + "marketCap": "1602015.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", @@ -1248,11 +1234,11 @@ { "symbol": "AEYE", "name": "AudioEye Inc. Common Stock", - "lastsale": "$17.45", - "netchange": "0.79", - "pctchange": "4.742%", - "volume": "445814", - "marketCap": "212508369.00", + "lastsale": "$16.60", + "netchange": "-0.85", + "pctchange": "-4.871%", + "volume": "191296", + "marketCap": "202156958.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1262,11 +1248,11 @@ { "symbol": "AFBI", "name": "Affinity Bancshares Inc. Common Stock (MD)", - "lastsale": "$22.49", - "netchange": "0.60", - "pctchange": "2.741%", - "volume": "70840", - "marketCap": "144215551.00", + "lastsale": "$21.95", + "netchange": "-0.54", + "pctchange": "-2.401%", + "volume": "7547", + "marketCap": "140752839.00", "country": "United States", "ipoyear": "2017", "industry": "Banks", @@ -1276,11 +1262,11 @@ { "symbol": "AFCG", "name": "Advanced Flower Capital Inc. Common Stock", - "lastsale": "$8.97", - "netchange": "0.25", - "pctchange": "2.867%", - "volume": "391825", - "marketCap": "196915513.00", + "lastsale": "$8.71", + "netchange": "-0.26", + "pctchange": "-2.899%", + "volume": "226711", + "marketCap": "191207817.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -1290,10 +1276,10 @@ { "symbol": "AFJK", "name": "Aimei Health Technology Co. Ltd Ordinary Share", - "lastsale": "$10.52", - "netchange": "-0.0852", - "pctchange": "-0.803%", - "volume": "2423", + "lastsale": "$10.60", + "netchange": "0.08", + "pctchange": "0.76%", + "volume": "1262", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1305,9 +1291,9 @@ "symbol": "AFMD", "name": "Affimed N.V.", "lastsale": "$1.19", - "netchange": "0.01", - "pctchange": "0.847%", - "volume": "419109", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "382993", "marketCap": "18120681.00", "country": "Germany", "ipoyear": "2014", @@ -1318,11 +1304,11 @@ { "symbol": "AFRI", "name": "Forafric Global PLC Ordinary Shares", - "lastsale": "$10.46", - "netchange": "0.40", - "pctchange": "3.976%", - "volume": "96263", - "marketCap": "281156453.00", + "lastsale": "$10.27", + "netchange": "-0.19", + "pctchange": "-1.816%", + "volume": "4246", + "marketCap": "276049405.00", "country": "Gibraltar", "ipoyear": "", "industry": "Packaged Foods", @@ -1335,7 +1321,7 @@ "lastsale": "$0.99", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7881", + "volume": "5102", "marketCap": "26610410.00", "country": "Gibraltar", "ipoyear": "", @@ -1346,11 +1332,11 @@ { "symbol": "AFRM", "name": "Affirm Holdings Inc. Class A Common Stock", - "lastsale": "$65.64", - "netchange": "2.64", - "pctchange": "4.19%", - "volume": "8699118", - "marketCap": "20614642207.00", + "lastsale": "$64.95", + "netchange": "-0.69", + "pctchange": "-1.051%", + "volume": "3722695", + "marketCap": "20397943500.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -1361,9 +1347,9 @@ "symbol": "AFYA", "name": "Afya Limited Class A Common Shares", "lastsale": "$15.50", - "netchange": "0.26", - "pctchange": "1.706%", - "volume": "118410", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "76235", "marketCap": "1394214972.00", "country": "Brazil", "ipoyear": "2019", @@ -1374,11 +1360,11 @@ { "symbol": "AGAE", "name": "Allied Gaming & Entertainment Inc. Common Stock", - "lastsale": "$0.73", - "netchange": "0.0209", - "pctchange": "2.947%", - "volume": "58686", - "marketCap": "32197390.00", + "lastsale": "$0.74", + "netchange": "0.01", + "pctchange": "1.37%", + "volume": "13023", + "marketCap": "32638450.00", "country": "United States", "ipoyear": "2017", "industry": "Services-Misc. Amusement & Recreation", @@ -1388,11 +1374,11 @@ { "symbol": "AGEN", "name": "Agenus Inc. Common Stock", - "lastsale": "$2.83", - "netchange": "0.07", - "pctchange": "2.536%", - "volume": "790514", - "marketCap": "66388769.00", + "lastsale": "$2.72", + "netchange": "-0.11", + "pctchange": "-3.887%", + "volume": "562144", + "marketCap": "63808287.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1402,11 +1388,11 @@ { "symbol": "AGFY", "name": "Agrify Corporation Common Stock", - "lastsale": "$36.00", - "netchange": "-0.28", - "pctchange": "-0.772%", - "volume": "58762", - "marketCap": "55070892.00", + "lastsale": "$35.79", + "netchange": "-0.21", + "pctchange": "-0.583%", + "volume": "83948", + "marketCap": "54749645.00", "country": "United States", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -1416,11 +1402,11 @@ { "symbol": "AGIO", "name": "Agios Pharmaceuticals Inc. Common Stock", - "lastsale": "$35.42", - "netchange": "-0.39", - "pctchange": "-1.089%", - "volume": "3199144", - "marketCap": "2020009507.00", + "lastsale": "$35.35", + "netchange": "-0.07", + "pctchange": "-0.198%", + "volume": "811572", + "marketCap": "2016017393.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1430,11 +1416,11 @@ { "symbol": "AGMH", "name": "AGM Group Holdings Inc. Class A Ordinary Shares", - "lastsale": "$1.50", - "netchange": "-0.165", - "pctchange": "-9.91%", - "volume": "454824", - "marketCap": "39532263.00", + "lastsale": "$1.57", + "netchange": "0.07", + "pctchange": "4.667%", + "volume": "133464", + "marketCap": "41377102.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "EDP Services", @@ -1445,9 +1431,9 @@ "symbol": "AGNC", "name": "AGNC Investment Corp. Common Stock", "lastsale": "$9.45", - "netchange": "0.18", - "pctchange": "1.942%", - "volume": "34093193", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14502956", "marketCap": "8369296422.00", "country": "United States", "ipoyear": "2008", @@ -1458,11 +1444,11 @@ { "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": "$25.24", - "netchange": "-0.04", - "pctchange": "-0.158%", - "volume": "17743", - "marketCap": "22353549385.00", + "lastsale": "$25.34", + "netchange": "0.10", + "pctchange": "0.396%", + "volume": "20630", + "marketCap": "22442113368.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1472,11 +1458,11 @@ { "symbol": "AGNCM", "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock", - "lastsale": "$25.25", - "netchange": "-0.13", - "pctchange": "-0.512%", - "volume": "8005", - "marketCap": "22362405783.00", + "lastsale": "$25.42", + "netchange": "0.17", + "pctchange": "0.673%", + "volume": "7365", + "marketCap": "22512964555.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1486,11 +1472,11 @@ { "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": "$25.77", - "netchange": "0.10", - "pctchange": "0.39%", - "volume": "21916", - "marketCap": "22822938496.00", + "lastsale": "$25.76", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "11636", + "marketCap": "22814082098.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1500,11 +1486,11 @@ { "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": "$25.52", - "netchange": "0.06", - "pctchange": "0.236%", - "volume": "16819", - "marketCap": "22601528538.00", + "lastsale": "$25.64", + "netchange": "0.12", + "pctchange": "0.47%", + "volume": "150175", + "marketCap": "22707805318.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1514,11 +1500,11 @@ { "symbol": "AGNCP", "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.84", - "netchange": "-0.06", - "pctchange": "-0.241%", - "volume": "27642", - "marketCap": "21999293452.00", + "lastsale": "$24.90", + "netchange": "0.06", + "pctchange": "0.242%", + "volume": "76032", + "marketCap": "22052431842.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1528,11 +1514,11 @@ { "symbol": "AGRI", "name": "AgriFORCE Growing Systems Ltd. Common Shares", - "lastsale": "$2.50", - "netchange": "-0.01", - "pctchange": "-0.398%", - "volume": "318095", - "marketCap": "3875740.00", + "lastsale": "$2.60", + "netchange": "0.10", + "pctchange": "4.00%", + "volume": "235671", + "marketCap": "4030770.00", "country": "Canada", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -1542,11 +1528,11 @@ { "symbol": "AGYS", "name": "Agilysys Inc. Common Stock (DE)", - "lastsale": "$138.67", - "netchange": "3.81", - "pctchange": "2.825%", - "volume": "405201", - "marketCap": "3875897222.00", + "lastsale": "$136.47", + "netchange": "-2.20", + "pctchange": "-1.587%", + "volume": "196836", + "marketCap": "3814406100.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -1556,11 +1542,11 @@ { "symbol": "AHCO", "name": "AdaptHealth Corp. Common Stock", - "lastsale": "$10.28", - "netchange": "0.59", - "pctchange": "6.089%", - "volume": "11860807", - "marketCap": "1383224259.00", + "lastsale": "$10.17", + "netchange": "-0.11", + "pctchange": "-1.07%", + "volume": "1430848", + "marketCap": "1368423221.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Nursing Services", @@ -1570,11 +1556,11 @@ { "symbol": "AHG", "name": "Akso Health Group ADS", - "lastsale": "$1.23", - "netchange": "0.04", - "pctchange": "3.361%", - "volume": "47135", - "marketCap": "296264040.00", + "lastsale": "$1.25", + "netchange": "0.02", + "pctchange": "1.626%", + "volume": "73456", + "marketCap": "301081341.00", "country": "China", "ipoyear": "2017", "industry": "Business Services", @@ -1584,11 +1570,11 @@ { "symbol": "AIEV", "name": "Thunder Power Holdings Inc. Common Stock", - "lastsale": "$0.34", - "netchange": "0.041", - "pctchange": "13.712%", - "volume": "934686", - "marketCap": "17246386.00", + "lastsale": "$0.329", + "netchange": "-0.011", + "pctchange": "-3.235%", + "volume": "234160", + "marketCap": "16688414.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", @@ -1598,11 +1584,11 @@ { "symbol": "AIFF", "name": "Firefly Neuroscience Inc. Common Stock", - "lastsale": "$2.33", - "netchange": "-0.07", - "pctchange": "-2.917%", - "volume": "52782", - "marketCap": "19812840.00", + "lastsale": "$2.45", + "netchange": "0.12", + "pctchange": "5.15%", + "volume": "106537", + "marketCap": "20833244.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1612,11 +1598,11 @@ { "symbol": "AIFU", "name": "AIX Inc. American Depositary Shares", - "lastsale": "$1.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "86903", - "marketCap": "61241858.00", + "lastsale": "$1.06", + "netchange": "-0.02", + "pctchange": "-1.852%", + "volume": "289785", + "marketCap": "60107749.00", "country": "China", "ipoyear": "2007", "industry": "Specialty Insurers", @@ -1626,11 +1612,11 @@ { "symbol": "AIHS", "name": "Senmiao Technology Limited Common Stock", - "lastsale": "$0.8976", - "netchange": "-0.0324", - "pctchange": "-3.484%", - "volume": "4178", - "marketCap": "9440993.00", + "lastsale": "$0.93", + "netchange": "0.0324", + "pctchange": "3.61%", + "volume": "24273", + "marketCap": "9781777.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -1640,11 +1626,11 @@ { "symbol": "AILE", "name": "iLearningEngines Inc. Common Stock", - "lastsale": "$0.885", - "netchange": "-0.0917", - "pctchange": "-9.389%", - "volume": "712279", - "marketCap": "124938348.00", + "lastsale": "$0.19", + "netchange": "-0.695", + "pctchange": "-78.531%", + "volume": "29457724", + "marketCap": "26822922.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1654,17 +1640,31 @@ { "symbol": "AILEW", "name": "iLearningEngines Inc. Warrant", - "lastsale": "$0.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "274105", - "marketCap": "8470397.00", + "lastsale": "$0.0013", + "netchange": "-0.0587", + "pctchange": "-97.833%", + "volume": "3707534", + "marketCap": "183525.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/ailew" }, + { + "symbol": "AIMAU", + "name": "Aimfinity Investment Corp. I Unit", + "lastsale": "$11.76", + "netchange": "0.0101", + "pctchange": "0.086%", + "volume": "700", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/aimau" + }, { "symbol": "AIMAW", "name": "Aimfinity Investment Corp. I Warrant", @@ -1679,28 +1679,56 @@ "sector": "Finance", "url": "/market-activity/stocks/aimaw" }, + { + "symbol": "AIMBU", + "name": "Aimfinity Investment Corp. I Subunit", + "lastsale": "$11.78", + "netchange": "0.02", + "pctchange": "0.17%", + "volume": "10476", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/aimbu" + }, { "symbol": "AIMD", "name": "Ainos Inc. Common Stock", - "lastsale": "$0.4511", - "netchange": "0.011", - "pctchange": "2.499%", - "volume": "35135", - "marketCap": "6242694.00", + "lastsale": "$0.47", + "netchange": "0.0189", + "pctchange": "4.19%", + "volume": "75818", + "marketCap": "6504248.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/aimd" }, + { + "symbol": "AIMDW", + "name": "Ainos Inc. Warrants", + "lastsale": "$0.0497", + "netchange": "0.0205", + "pctchange": "70.205%", + "volume": "100", + "marketCap": "687790.00", + "country": "United States", + "ipoyear": "", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/aimdw" + }, { "symbol": "AIOT", "name": "PowerFleet Inc. Common Stock", - "lastsale": "$6.53", - "netchange": "0.15", - "pctchange": "2.351%", - "volume": "4891166", - "marketCap": "862864777.00", + "lastsale": "$6.59", + "netchange": "0.06", + "pctchange": "0.919%", + "volume": "1639343", + "marketCap": "870793091.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -1710,11 +1738,11 @@ { "symbol": "AIP", "name": "Arteris Inc. Common Stock", - "lastsale": "$9.48", - "netchange": "0.53", - "pctchange": "5.922%", - "volume": "499807", - "marketCap": "380881686.00", + "lastsale": "$9.78", + "netchange": "0.30", + "pctchange": "3.165%", + "volume": "126456", + "marketCap": "392934904.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -1724,11 +1752,11 @@ { "symbol": "AIRE", "name": "reAlpha Tech Corp. Common Stock", - "lastsale": "$1.22", - "netchange": "-0.24", - "pctchange": "-16.438%", - "volume": "550225", - "marketCap": "55954694.00", + "lastsale": "$1.25", + "netchange": "0.03", + "pctchange": "2.459%", + "volume": "212446", + "marketCap": "57330629.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -1738,11 +1766,11 @@ { "symbol": "AIRG", "name": "Airgain Inc. Common Stock", - "lastsale": "$6.99", - "netchange": "0.10", - "pctchange": "1.451%", - "volume": "80996", - "marketCap": "79299027.00", + "lastsale": "$7.13", + "netchange": "0.14", + "pctchange": "2.003%", + "volume": "26807", + "marketCap": "80887276.00", "country": "United States", "ipoyear": "2016", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -1752,11 +1780,11 @@ { "symbol": "AIRJ", "name": "AirJoule Technologies Corporation Class A Common Stock", - "lastsale": "$9.50", - "netchange": "0.07", - "pctchange": "0.742%", - "volume": "603282", - "marketCap": "530510068.00", + "lastsale": "$9.30", + "netchange": "-0.20", + "pctchange": "-2.105%", + "volume": "79748", + "marketCap": "519341435.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1766,11 +1794,11 @@ { "symbol": "AIRJW", "name": "AirJoule Technologies Corporation Warrant", - "lastsale": "$1.50", - "netchange": "0.01", - "pctchange": "0.671%", - "volume": "68660", - "marketCap": "83764748.00", + "lastsale": "$1.49", + "netchange": "-0.01", + "pctchange": "-0.667%", + "volume": "4433", + "marketCap": "83206316.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1780,11 +1808,11 @@ { "symbol": "AIRS", "name": "AirSculpt Technologies Inc. Common Stock", - "lastsale": "$5.35", - "netchange": "-0.14", - "pctchange": "-2.55%", - "volume": "338185", - "marketCap": "309670219.00", + "lastsale": "$5.41", + "netchange": "0.06", + "pctchange": "1.121%", + "volume": "159394", + "marketCap": "313143156.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -1794,11 +1822,11 @@ { "symbol": "AIRT", "name": "Air T Inc. Common Stock", - "lastsale": "$21.11", - "netchange": "1.79", - "pctchange": "9.265%", - "volume": "22490", - "marketCap": "58264592.00", + "lastsale": "$20.98", + "netchange": "-0.13", + "pctchange": "-0.616%", + "volume": "23897", + "marketCap": "57905786.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1811,7 +1839,7 @@ "lastsale": "$17.10", "netchange": "0.00", "pctchange": "0.00%", - "volume": "15538", + "volume": "2320", "marketCap": "47196804.00", "country": "United States", "ipoyear": "", @@ -1822,11 +1850,11 @@ { "symbol": "AISP", "name": "Airship AI Holdings Inc. Class A Common Stock", - "lastsale": "$4.37", - "netchange": "0.15", - "pctchange": "3.555%", - "volume": "5955397", - "marketCap": "119233331.00", + "lastsale": "$5.71", + "netchange": "1.34", + "pctchange": "30.664%", + "volume": "6822919", + "marketCap": "155794581.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1836,11 +1864,11 @@ { "symbol": "AISPW", "name": "Airship AI Holdings Inc. Warrants", - "lastsale": "$1.08", - "netchange": "0.08", - "pctchange": "8.00%", - "volume": "371122", - "marketCap": "29467276.00", + "lastsale": "$1.70", + "netchange": "0.62", + "pctchange": "57.407%", + "volume": "1053668", + "marketCap": "46383676.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1853,7 +1881,7 @@ "lastsale": "$10.74", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12", + "volume": "45", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1865,9 +1893,9 @@ "symbol": "AITRR", "name": "AI TRANSPORTATION ACQUISITION CORP Right", "lastsale": "$0.1209", - "netchange": "-0.004", - "pctchange": "-3.203%", - "volume": "1600", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15147", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1878,11 +1906,11 @@ { "symbol": "AIXI", "name": "XIAO-I Corporation American Depositary Shares", - "lastsale": "$4.89", - "netchange": "-0.10", - "pctchange": "-2.004%", - "volume": "51724", - "marketCap": "40917153.00", + "lastsale": "$5.1045", + "netchange": "0.2145", + "pctchange": "4.387%", + "volume": "28435", + "marketCap": "42711985.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -1892,11 +1920,11 @@ { "symbol": "AKAM", "name": "Akamai Technologies Inc. Common Stock", - "lastsale": "$95.89", - "netchange": "1.31", - "pctchange": "1.385%", - "volume": "3036081", - "marketCap": "14405265688.00", + "lastsale": "$96.60", + "netchange": "0.71", + "pctchange": "0.74%", + "volume": "1365653", + "marketCap": "14511926848.00", "country": "United States", "ipoyear": "1999", "industry": "Business Services", @@ -1906,11 +1934,11 @@ { "symbol": "AKAN", "name": "Akanda Corp. Common Shares", - "lastsale": "$1.41", - "netchange": "0.05", - "pctchange": "3.676%", - "volume": "51777", - "marketCap": "2011806.00", + "lastsale": "$1.64", + "netchange": "0.23", + "pctchange": "16.312%", + "volume": "231540", + "marketCap": "2339973.00", "country": "United Kingdom", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -1920,11 +1948,11 @@ { "symbol": "AKBA", "name": "Akebia Therapeutics Inc. Common Stock", - "lastsale": "$1.83", - "netchange": "0.04", - "pctchange": "2.235%", - "volume": "5920871", - "marketCap": "399271600.00", + "lastsale": "$1.85", + "netchange": "0.02", + "pctchange": "1.093%", + "volume": "1569343", + "marketCap": "403635224.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1934,11 +1962,11 @@ { "symbol": "AKRO", "name": "Akero Therapeutics Inc. Common Stock", - "lastsale": "$29.34", - "netchange": "0.94", - "pctchange": "3.31%", - "volume": "1559947", - "marketCap": "2047907002.00", + "lastsale": "$28.37", + "netchange": "-0.97", + "pctchange": "-3.306%", + "volume": "965317", + "marketCap": "1980201829.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1948,11 +1976,11 @@ { "symbol": "AKTX", "name": "Akari Therapeutics plc ADS", - "lastsale": "$0.97", - "netchange": "-0.0299", - "pctchange": "-2.99%", - "volume": "36758", - "marketCap": "24015801.00", + "lastsale": "$0.95", + "netchange": "-0.02", + "pctchange": "-2.062%", + "volume": "66733", + "marketCap": "23520630.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1962,11 +1990,11 @@ { "symbol": "AKYA", "name": "Akoya BioSciences Inc. Common Stock", - "lastsale": "$2.49", - "netchange": "-0.06", - "pctchange": "-2.353%", - "volume": "365649", - "marketCap": "123412831.00", + "lastsale": "$2.36", + "netchange": "-0.13", + "pctchange": "-5.221%", + "volume": "160860", + "marketCap": "116969591.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -1976,11 +2004,11 @@ { "symbol": "ALAB", "name": "Astera Labs Inc. Common Stock", - "lastsale": "$132.17", - "netchange": "6.89", - "pctchange": "5.50%", - "volume": "11483083", - "marketCap": "20963596441.00", + "lastsale": "$135.57", + "netchange": "3.40", + "pctchange": "2.572%", + "volume": "3499200", + "marketCap": "21502873341.00", "country": "United States", "ipoyear": "2024", "industry": "Semiconductors", @@ -1990,11 +2018,11 @@ { "symbol": "ALAR", "name": "Alarum Technologies Ltd. American Depositary Share", - "lastsale": "$11.17", - "netchange": "0.07", - "pctchange": "0.631%", - "volume": "125689", - "marketCap": "76737900.00", + "lastsale": "$10.77", + "netchange": "-0.40", + "pctchange": "-3.581%", + "volume": "173656", + "marketCap": "73989900.00", "country": "Israel", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -2004,11 +2032,11 @@ { "symbol": "ALBT", "name": "Avalon GloboCare Corp. Common Stock", - "lastsale": "$3.42", - "netchange": "-0.47", - "pctchange": "-12.082%", - "volume": "52831", - "marketCap": "3742236.00", + "lastsale": "$3.57", + "netchange": "0.15", + "pctchange": "4.386%", + "volume": "136184", + "marketCap": "3906369.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2018,11 +2046,11 @@ { "symbol": "ALCE", "name": "Alternus Clean Energy Inc. Class A Common Stock", - "lastsale": "$0.839", - "netchange": "0.089", - "pctchange": "11.867%", - "volume": "127655", - "marketCap": "3665826.00", + "lastsale": "$0.8227", + "netchange": "-0.0163", + "pctchange": "-1.943%", + "volume": "42575", + "marketCap": "3594607.00", "country": "United States", "ipoyear": "2022", "industry": "Power Generation", @@ -2032,11 +2060,11 @@ { "symbol": "ALCO", "name": "Alico Inc. Common Stock", - "lastsale": "$26.17", - "netchange": "0.91", - "pctchange": "3.603%", - "volume": "102173", - "marketCap": "199757416.00", + "lastsale": "$26.15", + "netchange": "-0.02", + "pctchange": "-0.076%", + "volume": "39432", + "marketCap": "199604754.00", "country": "United States", "ipoyear": "", "industry": "", @@ -2061,9 +2089,9 @@ "symbol": "ALCYU", "name": "Alchemy Investments Acquisition Corp 1 Units", "lastsale": "$10.98", - "netchange": "-0.03", - "pctchange": "-0.272%", - "volume": "1499", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "801", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -2074,10 +2102,10 @@ { "symbol": "ALDF", "name": "Aldel Financial II Inc. Class A Ordinary Shares", - "lastsale": "$9.92", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "500076", + "lastsale": "$9.93", + "netchange": "0.01", + "pctchange": "0.101%", + "volume": "375", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2088,10 +2116,10 @@ { "symbol": "ALDFU", "name": "Aldel Financial II Inc. Units", - "lastsale": "$10.03", - "netchange": "-0.01", - "pctchange": "-0.10%", - "volume": "103666", + "lastsale": "$10.04", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "352", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2103,9 +2131,9 @@ "symbol": "ALDFW", "name": "Aldel Financial II Inc. Warrants", "lastsale": "$0.25", - "netchange": "0.04", - "pctchange": "19.048%", - "volume": "150000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2647", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2116,11 +2144,11 @@ { "symbol": "ALDX", "name": "Aldeyra Therapeutics Inc. Common Stock", - "lastsale": "$4.88", - "netchange": "0.02", - "pctchange": "0.412%", - "volume": "430357", - "marketCap": "290602038.00", + "lastsale": "$4.79", + "netchange": "-0.09", + "pctchange": "-1.844%", + "volume": "219372", + "marketCap": "285242574.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2130,11 +2158,11 @@ { "symbol": "ALEC", "name": "Alector Inc. Common Stock", - "lastsale": "$1.86", - "netchange": "0.08", - "pctchange": "4.494%", - "volume": "4460116", - "marketCap": "182154645.00", + "lastsale": "$1.92", + "netchange": "0.06", + "pctchange": "3.226%", + "volume": "1613188", + "marketCap": "188030602.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2144,10 +2172,10 @@ { "symbol": "ALF", "name": "Centurion Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "94800", + "lastsale": "$10.10", + "netchange": "0.01", + "pctchange": "0.099%", + "volume": "50904", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2155,27 +2183,13 @@ "sector": "", "url": "/market-activity/stocks/alf" }, - { - "symbol": "ALFUU", - "name": "Centurion Acquisition Corp. Unit", - "lastsale": "$10.26", - "netchange": "0.06", - "pctchange": "0.588%", - "volume": "3835", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/alfuu" - }, { "symbol": "ALFUW", "name": "Centurion Acquisition Corp. Warrant", "lastsale": "$0.1417", - "netchange": "-0.0003", - "pctchange": "-0.211%", - "volume": "4493", + "netchange": "-0.0001", + "pctchange": "-0.071%", + "volume": "65", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2186,11 +2200,11 @@ { "symbol": "ALGM", "name": "Allegro MicroSystems Inc. Common Stock", - "lastsale": "$21.59", - "netchange": "0.52", - "pctchange": "2.468%", - "volume": "8763628", - "marketCap": "3972211408.00", + "lastsale": "$22.36", + "netchange": "0.77", + "pctchange": "3.566%", + "volume": "1375070", + "marketCap": "4113878975.00", "country": "United States", "ipoyear": "2020", "industry": "Semiconductors", @@ -2200,11 +2214,11 @@ { "symbol": "ALGN", "name": "Align Technology Inc. Common Stock", - "lastsale": "$211.06", - "netchange": "-2.52", - "pctchange": "-1.18%", - "volume": "1463101", - "marketCap": "15756274844.00", + "lastsale": "$207.57", + "netchange": "-3.49", + "pctchange": "-1.654%", + "volume": "956977", + "marketCap": "15495735664.00", "country": "United States", "ipoyear": "2001", "industry": "Industrial Specialties", @@ -2214,11 +2228,11 @@ { "symbol": "ALGS", "name": "Aligos Therapeutics Inc. Common Stock", - "lastsale": "$39.84", - "netchange": "1.49", - "pctchange": "3.885%", - "volume": "468852", - "marketCap": "142941617.00", + "lastsale": "$38.85", + "netchange": "-0.99", + "pctchange": "-2.485%", + "volume": "406874", + "marketCap": "139389604.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2228,11 +2242,11 @@ { "symbol": "ALGT", "name": "Allegiant Travel Company Common Stock", - "lastsale": "$84.47", - "netchange": "2.35", - "pctchange": "2.862%", - "volume": "397734", - "marketCap": "1549513119.00", + "lastsale": "$87.30", + "netchange": "2.83", + "pctchange": "3.35%", + "volume": "258813", + "marketCap": "1601426486.00", "country": "United States", "ipoyear": "2006", "industry": "Air Freight/Delivery Services", @@ -2242,11 +2256,11 @@ { "symbol": "ALHC", "name": "Alignment Healthcare Inc. Common Stock", - "lastsale": "$10.61", - "netchange": "0.34", - "pctchange": "3.311%", - "volume": "3837298", - "marketCap": "2033895547.00", + "lastsale": "$10.71", + "netchange": "0.10", + "pctchange": "0.943%", + "volume": "1705364", + "marketCap": "2053065156.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -2256,11 +2270,11 @@ { "symbol": "ALKS", "name": "Alkermes plc Ordinary Shares", - "lastsale": "$29.71", - "netchange": "-0.26", - "pctchange": "-0.868%", - "volume": "4636200", - "marketCap": "4807152513.00", + "lastsale": "$29.50", + "netchange": "-0.21", + "pctchange": "-0.707%", + "volume": "1337372", + "marketCap": "4773173986.00", "country": "Ireland", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2270,11 +2284,11 @@ { "symbol": "ALKT", "name": "Alkami Technology Inc. Common Stock", - "lastsale": "$39.12", - "netchange": "0.45", - "pctchange": "1.164%", - "volume": "1488150", - "marketCap": "3931429104.00", + "lastsale": "$38.93", + "netchange": "-0.19", + "pctchange": "-0.486%", + "volume": "304455", + "marketCap": "3912334740.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -2284,11 +2298,11 @@ { "symbol": "ALLK", "name": "Allakos Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "-0.09", - "pctchange": "-6.977%", - "volume": "474457", - "marketCap": "107212361.00", + "lastsale": "$1.29", + "netchange": "0.09", + "pctchange": "7.50%", + "volume": "671400", + "marketCap": "115253288.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2298,11 +2312,11 @@ { "symbol": "ALLO", "name": "Allogene Therapeutics Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "0.03", - "pctchange": "1.63%", - "volume": "4992658", - "marketCap": "392086810.00", + "lastsale": "$1.95", + "netchange": "0.08", + "pctchange": "4.278%", + "volume": "3168536", + "marketCap": "408860577.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2312,11 +2326,11 @@ { "symbol": "ALLR", "name": "Allarity Therapeutics Inc. Common Stock", - "lastsale": "$0.9901", - "netchange": "-0.0399", - "pctchange": "-3.874%", - "volume": "541822", - "marketCap": "4389694.00", + "lastsale": "$1.04", + "netchange": "0.0499", + "pctchange": "5.04%", + "volume": "579824", + "marketCap": "4610930.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2326,11 +2340,11 @@ { "symbol": "ALLT", "name": "Allot Ltd. Ordinary Shares", - "lastsale": "$5.01", - "netchange": "0.10", - "pctchange": "2.037%", - "volume": "554441", - "marketCap": "192268464.00", + "lastsale": "$4.98", + "netchange": "-0.03", + "pctchange": "-0.599%", + "volume": "484798", + "marketCap": "191117156.00", "country": "Israel", "ipoyear": "2006", "industry": "Computer Communications Equipment", @@ -2340,11 +2354,11 @@ { "symbol": "ALMS", "name": "Alumis Inc. Common Stock", - "lastsale": "$8.82", - "netchange": "0.19", - "pctchange": "2.202%", - "volume": "404401", - "marketCap": "479872624.00", + "lastsale": "$8.37", + "netchange": "-0.45", + "pctchange": "-5.102%", + "volume": "126616", + "marketCap": "455389327.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2354,11 +2368,11 @@ { "symbol": "ALNT", "name": "Allient Inc. Common Stock", - "lastsale": "$23.48", - "netchange": "-0.14", - "pctchange": "-0.593%", - "volume": "189503", - "marketCap": "395529475.00", + "lastsale": "$23.61", + "netchange": "0.13", + "pctchange": "0.554%", + "volume": "58932", + "marketCap": "397719375.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2368,11 +2382,11 @@ { "symbol": "ALNY", "name": "Alnylam Pharmaceuticals Inc. Common Stock", - "lastsale": "$245.44", - "netchange": "6.57", - "pctchange": "2.75%", - "volume": "1663560", - "marketCap": "31657076268.00", + "lastsale": "$242.26", + "netchange": "-3.18", + "pctchange": "-1.296%", + "volume": "718089", + "marketCap": "31246916952.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2382,11 +2396,11 @@ { "symbol": "ALOT", "name": "AstroNova Inc. Common Stock", - "lastsale": "$13.07", - "netchange": "0.07", - "pctchange": "0.538%", - "volume": "16854", - "marketCap": "98401913.00", + "lastsale": "$13.00", + "netchange": "-0.07", + "pctchange": "-0.536%", + "volume": "23369", + "marketCap": "97874894.00", "country": "United States", "ipoyear": "1983", "industry": "Computer peripheral equipment", @@ -2396,11 +2410,11 @@ { "symbol": "ALRM", "name": "Alarm.com Holdings Inc. Common Stock", - "lastsale": "$62.95", - "netchange": "-1.40", - "pctchange": "-2.176%", - "volume": "1583826", - "marketCap": "3111561404.00", + "lastsale": "$61.31", + "netchange": "-1.64", + "pctchange": "-2.605%", + "volume": "455127", + "marketCap": "3030497692.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -2410,11 +2424,11 @@ { "symbol": "ALRN", "name": "Aileron Therapeutics Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "-0.01", - "pctchange": "-0.568%", - "volume": "71500", - "marketCap": "37915397.00", + "lastsale": "$1.87", + "netchange": "0.12", + "pctchange": "6.857%", + "volume": "193582", + "marketCap": "40515310.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2424,67 +2438,25 @@ { "symbol": "ALRS", "name": "Alerus Financial Corporation Common Stock", - "lastsale": "$19.99", - "netchange": "0.17", - "pctchange": "0.858%", - "volume": "294216", - "marketCap": "506512217.00", + "lastsale": "$19.78", + "netchange": "-0.21", + "pctchange": "-1.051%", + "volume": "49342", + "marketCap": "501191178.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", "sector": "Finance", "url": "/market-activity/stocks/alrs" }, - { - "symbol": "ALSA", - "name": "Alpha Star Acquisition Corporation Ordinary Shares", - "lastsale": "$12.06", - "netchange": "-0.1399", - "pctchange": "-1.147%", - "volume": "7540", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/alsa" - }, - { - "symbol": "ALSAR", - "name": "Alpha Star Acquisition Corporation Rights", - "lastsale": "$0.0301", - "netchange": "-0.0999", - "pctchange": "-76.846%", - "volume": "90425", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/alsar" - }, - { - "symbol": "ALSAW", - "name": "Alpha Star Acquisition Corporation Warrants", - "lastsale": "$0.0079", - "netchange": "0.0019", - "pctchange": "31.667%", - "volume": "660", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/alsaw" - }, { "symbol": "ALT", "name": "Altimmune Inc. Common Stock", - "lastsale": "$8.25", - "netchange": "0.07", - "pctchange": "0.856%", - "volume": "4889930", - "marketCap": "586778156.00", + "lastsale": "$7.76", + "netchange": "-0.49", + "pctchange": "-5.939%", + "volume": "2882014", + "marketCap": "551927090.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2494,11 +2466,11 @@ { "symbol": "ALTI", "name": "AlTi Global Inc. Class A Common Stock", - "lastsale": "$4.23", - "netchange": "0.05", - "pctchange": "1.196%", - "volume": "257815", - "marketCap": "591463371.00", + "lastsale": "$4.14", + "netchange": "-0.09", + "pctchange": "-2.128%", + "volume": "63127", + "marketCap": "578879044.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -2508,11 +2480,11 @@ { "symbol": "ALTO", "name": "Alto Ingredients Inc. Common Stock", - "lastsale": "$1.48", - "netchange": "-0.05", - "pctchange": "-3.268%", - "volume": "1591382", - "marketCap": "113436265.00", + "lastsale": "$1.64", + "netchange": "0.16", + "pctchange": "10.811%", + "volume": "1250026", + "marketCap": "125699645.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2522,11 +2494,11 @@ { "symbol": "ALTR", "name": "Altair Engineering Inc. Class A Common Stock", - "lastsale": "$109.00", - "netchange": "1.33", - "pctchange": "1.235%", - "volume": "2081435", - "marketCap": "9273849819.00", + "lastsale": "$108.71", + "netchange": "-0.29", + "pctchange": "-0.266%", + "volume": "550455", + "marketCap": "9249176274.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -2536,11 +2508,11 @@ { "symbol": "ALTS", "name": "ALT5 Sigma Corporation Common Stock", - "lastsale": "$3.84", - "netchange": "0.42", - "pctchange": "12.281%", - "volume": "232760", - "marketCap": "54026761.00", + "lastsale": "$4.33", + "netchange": "0.49", + "pctchange": "12.76%", + "volume": "696709", + "marketCap": "60920801.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -2550,11 +2522,11 @@ { "symbol": "ALVO", "name": "Alvotech Ordinary Shares", - "lastsale": "$11.91", - "netchange": "-0.20", - "pctchange": "-1.652%", - "volume": "1199769", - "marketCap": "3596105400.00", + "lastsale": "$12.52", + "netchange": "0.61", + "pctchange": "5.122%", + "volume": "113624", + "marketCap": "3780288800.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2564,11 +2536,11 @@ { "symbol": "ALVOW", "name": "Alvotech Warrant", - "lastsale": "$2.97", - "netchange": "0.16", - "pctchange": "5.694%", - "volume": "422", - "marketCap": "896761800.00", + "lastsale": "$2.95", + "netchange": "-0.02", + "pctchange": "-0.673%", + "volume": "114", + "marketCap": "890723000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2578,11 +2550,11 @@ { "symbol": "ALVR", "name": "AlloVir Inc. Common Stock", - "lastsale": "$0.404", - "netchange": "-0.046", - "pctchange": "-10.222%", - "volume": "1054384", - "marketCap": "46676766.00", + "lastsale": "$0.45", + "netchange": "0.046", + "pctchange": "11.386%", + "volume": "324492", + "marketCap": "51991448.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2592,11 +2564,11 @@ { "symbol": "ALXO", "name": "ALX Oncology Holdings Inc. Common Stock", - "lastsale": "$1.62", - "netchange": "0.14", - "pctchange": "9.459%", - "volume": "2165197", - "marketCap": "85443828.00", + "lastsale": "$1.87", + "netchange": "0.25", + "pctchange": "15.432%", + "volume": "1870784", + "marketCap": "98629604.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2606,11 +2578,11 @@ { "symbol": "ALZN", "name": "Alzamend Neuro Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "-0.14", - "pctchange": "-11.20%", - "volume": "790466", - "marketCap": "6030405.00", + "lastsale": "$1.15", + "netchange": "0.04", + "pctchange": "3.604%", + "volume": "133734", + "marketCap": "6247717.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2620,11 +2592,11 @@ { "symbol": "AMAL", "name": "Amalgamated Financial Corp. Common Stock (DE)", - "lastsale": "$33.64", - "netchange": "0.41", - "pctchange": "1.234%", - "volume": "301185", - "marketCap": "1031715353.00", + "lastsale": "$33.85", + "netchange": "0.21", + "pctchange": "0.624%", + "volume": "117190", + "marketCap": "1038155907.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -2634,11 +2606,11 @@ { "symbol": "AMAT", "name": "Applied Materials Inc. Common Stock", - "lastsale": "$163.59", - "netchange": "2.15", - "pctchange": "1.332%", - "volume": "15301730", - "marketCap": "133110669930.00", + "lastsale": "$167.46", + "netchange": "3.87", + "pctchange": "2.366%", + "volume": "5037911", + "marketCap": "136259629479.00", "country": "United States", "ipoyear": "1972", "industry": "Semiconductors", @@ -2648,11 +2620,11 @@ { "symbol": "AMBA", "name": "Ambarella Inc. Ordinary Shares", - "lastsale": "$70.93", - "netchange": "2.29", - "pctchange": "3.336%", - "volume": "1368950", - "marketCap": "2957919526.00", + "lastsale": "$73.19", + "netchange": "2.26", + "pctchange": "3.186%", + "volume": "440817", + "marketCap": "3052165940.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -2662,11 +2634,11 @@ { "symbol": "AMCX", "name": "AMC Networks Inc. Class A Common Stock", - "lastsale": "$9.37", - "netchange": "0.12", - "pctchange": "1.297%", - "volume": "1263486", - "marketCap": "413411699.00", + "lastsale": "$9.35", + "netchange": "-0.02", + "pctchange": "-0.213%", + "volume": "487686", + "marketCap": "412529284.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -2676,11 +2648,11 @@ { "symbol": "AMD", "name": "Advanced Micro Devices Inc. Common Stock", - "lastsale": "$119.21", - "netchange": "0.33", - "pctchange": "0.278%", - "volume": "53364809", - "marketCap": "193454863717.00", + "lastsale": "$124.60", + "netchange": "5.39", + "pctchange": "4.521%", + "volume": "47650396", + "marketCap": "202201795312.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -2690,11 +2662,11 @@ { "symbol": "AMED", "name": "Amedisys Inc Common Stock", - "lastsale": "$84.47", - "netchange": "0.69", - "pctchange": "0.824%", - "volume": "2375039", - "marketCap": "2766488036.00", + "lastsale": "$85.07", + "netchange": "0.60", + "pctchange": "0.71%", + "volume": "277706", + "marketCap": "2786138714.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -2704,11 +2676,11 @@ { "symbol": "AMGN", "name": "Amgen Inc. Common Stock", - "lastsale": "$263.38", - "netchange": "2.19", - "pctchange": "0.838%", - "volume": "13687535", - "marketCap": "141575368584.00", + "lastsale": "$264.00", + "netchange": "0.62", + "pctchange": "0.235%", + "volume": "3025666", + "marketCap": "141908638872.00", "country": "United States", "ipoyear": "1983", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2718,11 +2690,11 @@ { "symbol": "AMIX", "name": "Autonomix Medical Inc. Common Stock", - "lastsale": "$3.60", - "netchange": "0.60", - "pctchange": "20.00%", - "volume": "298421", - "marketCap": "4147736.00", + "lastsale": "$3.50", + "netchange": "-0.10", + "pctchange": "-2.778%", + "volume": "59501", + "marketCap": "4032522.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -2732,11 +2704,11 @@ { "symbol": "AMKR", "name": "Amkor Technology Inc. Common Stock", - "lastsale": "$25.27", - "netchange": "0.14", - "pctchange": "0.557%", - "volume": "4240071", - "marketCap": "6232366886.00", + "lastsale": "$26.27", + "netchange": "1.00", + "pctchange": "3.957%", + "volume": "924753", + "marketCap": "6478997946.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -2746,11 +2718,11 @@ { "symbol": "AMLI", "name": "American Lithium Corp. Common Stock", - "lastsale": "$0.3598", - "netchange": "0.0113", - "pctchange": "3.242%", - "volume": "611953", - "marketCap": "78277908.00", + "lastsale": "$0.3775", + "netchange": "0.0177", + "pctchange": "4.919%", + "volume": "661152", + "marketCap": "82128712.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -2760,11 +2732,11 @@ { "symbol": "AMLX", "name": "Amylyx Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.05", - "netchange": "0.09", - "pctchange": "2.273%", - "volume": "550776", - "marketCap": "277618833.00", + "lastsale": "$4.07", + "netchange": "0.02", + "pctchange": "0.494%", + "volume": "478893", + "marketCap": "278989790.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2774,11 +2746,11 @@ { "symbol": "AMOD", "name": "Alpha Modus Holdings Inc. Class A Common Stock", - "lastsale": "$3.70", - "netchange": "0.21", - "pctchange": "6.017%", - "volume": "140378", - "marketCap": "24120596.00", + "lastsale": "$3.41", + "netchange": "-0.29", + "pctchange": "-7.838%", + "volume": "21570", + "marketCap": "22230063.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -2788,11 +2760,11 @@ { "symbol": "AMODW", "name": "Alpha Modus Holdings Inc. Warrant", - "lastsale": "$0.09", - "netchange": "0.02", - "pctchange": "28.571%", - "volume": "177241", - "marketCap": "586717.00", + "lastsale": "$0.065", + "netchange": "-0.025", + "pctchange": "-27.778%", + "volume": "35874", + "marketCap": "423740.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -2802,11 +2774,11 @@ { "symbol": "AMPG", "name": "Amplitech Group Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "-0.02", - "pctchange": "-1.00%", - "volume": "2114538", - "marketCap": "21961370.00", + "lastsale": "$2.47", + "netchange": "0.49", + "pctchange": "24.747%", + "volume": "5134330", + "marketCap": "27396254.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2816,11 +2788,11 @@ { "symbol": "AMPGW", "name": "Amplitech Group Inc. Warrants", - "lastsale": "$0.3999", - "netchange": "-0.1001", - "pctchange": "-20.02%", - "volume": "18302", - "marketCap": "4435531.00", + "lastsale": "$0.3866", + "netchange": "-0.0133", + "pctchange": "-3.326%", + "volume": "39128", + "marketCap": "4288013.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2830,11 +2802,11 @@ { "symbol": "AMPH", "name": "Amphastar Pharmaceuticals Inc. Common Stock", - "lastsale": "$39.14", - "netchange": "-0.25", - "pctchange": "-0.635%", - "volume": "2484914", - "marketCap": "1881907288.00", + "lastsale": "$39.12", + "netchange": "-0.02", + "pctchange": "-0.051%", + "volume": "543040", + "marketCap": "1880945659.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2844,11 +2816,11 @@ { "symbol": "AMPL", "name": "Amplitude Inc. Class A Common Stock", - "lastsale": "$11.01", - "netchange": "0.05", - "pctchange": "0.456%", - "volume": "984962", - "marketCap": "1405796161.00", + "lastsale": "$10.92", + "netchange": "-0.09", + "pctchange": "-0.817%", + "volume": "267120", + "marketCap": "1394304639.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -2858,11 +2830,11 @@ { "symbol": "AMRK", "name": "A-Mark Precious Metals Inc. Common Stock", - "lastsale": "$25.79", - "netchange": "-0.26", - "pctchange": "-0.998%", - "volume": "555465", - "marketCap": "597916882.00", + "lastsale": "$25.35", + "netchange": "-0.44", + "pctchange": "-1.706%", + "volume": "317215", + "marketCap": "587715896.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -2872,11 +2844,11 @@ { "symbol": "AMRN", "name": "Amarin Corporation plc", - "lastsale": "$0.46", - "netchange": "-0.0055", - "pctchange": "-1.182%", - "volume": "2519218", - "marketCap": "189215540.00", + "lastsale": "$0.4436", + "netchange": "-0.0164", + "pctchange": "-3.565%", + "volume": "1994188", + "marketCap": "182469595.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2886,11 +2858,11 @@ { "symbol": "AMRX", "name": "Amneal Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$7.78", - "netchange": "0.03", - "pctchange": "0.387%", - "volume": "1657823", - "marketCap": "2410589665.00", + "lastsale": "$7.79", + "netchange": "0.01", + "pctchange": "0.129%", + "volume": "604667", + "marketCap": "2413688110.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2900,11 +2872,11 @@ { "symbol": "AMSC", "name": "American Superconductor Corporation Common Stock", - "lastsale": "$25.15", - "netchange": "1.01", - "pctchange": "4.184%", - "volume": "1325556", - "marketCap": "992248357.00", + "lastsale": "$25.31", + "netchange": "0.16", + "pctchange": "0.636%", + "volume": "817917", + "marketCap": "998560872.00", "country": "United States", "ipoyear": "1991", "industry": "Metal Fabrications", @@ -2914,11 +2886,11 @@ { "symbol": "AMSF", "name": "AMERISAFE Inc. Common Stock", - "lastsale": "$52.47", - "netchange": "0.81", - "pctchange": "1.568%", - "volume": "386058", - "marketCap": "999551926.00", + "lastsale": "$51.64", + "netchange": "-0.83", + "pctchange": "-1.582%", + "volume": "94749", + "marketCap": "983740451.00", "country": "United States", "ipoyear": "2005", "industry": "Property-Casualty Insurers", @@ -2928,11 +2900,11 @@ { "symbol": "AMST", "name": "Amesite Inc. Common Stock", - "lastsale": "$5.11", - "netchange": "0.93", - "pctchange": "22.249%", - "volume": "70586", - "marketCap": "14269368.00", + "lastsale": "$5.01", + "netchange": "-0.10", + "pctchange": "-1.957%", + "volume": "142354", + "marketCap": "13990124.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -2942,11 +2914,11 @@ { "symbol": "AMTX", "name": "Aemetis Inc. (DE) Common Stock", - "lastsale": "$2.62", - "netchange": "-0.075", - "pctchange": "-2.783%", - "volume": "1046354", - "marketCap": "130304579.00", + "lastsale": "$2.59", + "netchange": "-0.03", + "pctchange": "-1.145%", + "volume": "644613", + "marketCap": "128812541.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2956,11 +2928,11 @@ { "symbol": "AMWD", "name": "American Woodmark Corporation Common Stock", - "lastsale": "$80.20", - "netchange": "-0.80", - "pctchange": "-0.988%", - "volume": "753573", - "marketCap": "1207344675.00", + "lastsale": "$80.75", + "netchange": "0.55", + "pctchange": "0.686%", + "volume": "130672", + "marketCap": "1215624470.00", "country": "United States", "ipoyear": "1986", "industry": "Forest Products", @@ -2970,11 +2942,11 @@ { "symbol": "AMZN", "name": "Amazon.com Inc. Common Stock", - "lastsale": "$224.92", - "netchange": "1.63", - "pctchange": "0.73%", - "volume": "88012245", - "marketCap": "2365036275919.00", + "lastsale": "$225.06", + "netchange": "0.14", + "pctchange": "0.062%", + "volume": "28031470", + "marketCap": "2366508377460.00", "country": "United States", "ipoyear": "1997", "industry": "Catalog/Specialty Distribution", @@ -2984,11 +2956,11 @@ { "symbol": "ANAB", "name": "AnaptysBio Inc. Common Stock", - "lastsale": "$14.55", - "netchange": "-0.45", - "pctchange": "-3.00%", - "volume": "1588566", - "marketCap": "442737323.00", + "lastsale": "$13.97", + "netchange": "-0.58", + "pctchange": "-3.986%", + "volume": "600858", + "marketCap": "425088688.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2998,11 +2970,11 @@ { "symbol": "ANDE", "name": "Andersons Inc. (The) Common Stock", - "lastsale": "$39.75", - "netchange": "-0.95", - "pctchange": "-2.334%", - "volume": "4010596", - "marketCap": "1354282619.00", + "lastsale": "$40.13", + "netchange": "0.38", + "pctchange": "0.956%", + "volume": "409812", + "marketCap": "1367229220.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -3012,11 +2984,11 @@ { "symbol": "ANEB", "name": "Anebulo Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.99", - "netchange": "-0.12", - "pctchange": "-10.811%", - "volume": "88120", - "marketCap": "25673885.00", + "lastsale": "$1.25", + "netchange": "0.26", + "pctchange": "26.263%", + "volume": "551703", + "marketCap": "32416521.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3026,11 +2998,11 @@ { "symbol": "ANGH", "name": "Anghami Inc. Ordinary Shares", - "lastsale": "$0.7895", - "netchange": "0.0064", - "pctchange": "0.817%", - "volume": "42549", - "marketCap": "23455762.00", + "lastsale": "$0.7658", + "netchange": "-0.0237", + "pctchange": "-3.002%", + "volume": "10712", + "marketCap": "22751643.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3041,9 +3013,9 @@ "symbol": "ANGHW", "name": "Anghami Inc. Warrants", "lastsale": "$0.03", - "netchange": "-0.0098", - "pctchange": "-24.623%", - "volume": "350", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "49724", "marketCap": "891289.00", "country": "United Arab Emirates", "ipoyear": "", @@ -3054,11 +3026,11 @@ { "symbol": "ANGI", "name": "Angi Inc. Class A Common Stock", - "lastsale": "$1.67", - "netchange": "-0.03", - "pctchange": "-1.765%", - "volume": "710526", - "marketCap": "830439287.00", + "lastsale": "$1.65", + "netchange": "-0.02", + "pctchange": "-1.198%", + "volume": "602531", + "marketCap": "820493906.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -3068,11 +3040,11 @@ { "symbol": "ANGO", "name": "AngioDynamics Inc. Common Stock", - "lastsale": "$8.89", - "netchange": "0.31", - "pctchange": "3.613%", - "volume": "568028", - "marketCap": "361238474.00", + "lastsale": "$8.86", + "netchange": "-0.03", + "pctchange": "-0.337%", + "volume": "293226", + "marketCap": "360019446.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -3082,11 +3054,11 @@ { "symbol": "ANIK", "name": "Anika Therapeutics Inc. Common Stock", - "lastsale": "$16.31", - "netchange": "-0.02", - "pctchange": "-0.122%", - "volume": "215721", - "marketCap": "238869671.00", + "lastsale": "$16.23", + "netchange": "-0.08", + "pctchange": "-0.49%", + "volume": "61902", + "marketCap": "237698023.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3096,11 +3068,11 @@ { "symbol": "ANIP", "name": "ANI Pharmaceuticals Inc.", - "lastsale": "$53.35", - "netchange": "-0.91", - "pctchange": "-1.677%", - "volume": "1066257", - "marketCap": "1121954181.00", + "lastsale": "$54.21", + "netchange": "0.86", + "pctchange": "1.612%", + "volume": "164227", + "marketCap": "1140040040.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3110,11 +3082,11 @@ { "symbol": "ANIX", "name": "Anixa Biosciences Inc. Common Stock", - "lastsale": "$2.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "96128", - "marketCap": "86562833.00", + "lastsale": "$2.58", + "netchange": "-0.11", + "pctchange": "-4.089%", + "volume": "84911", + "marketCap": "83023089.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3124,11 +3096,11 @@ { "symbol": "ANL", "name": "Adlai Nortye Ltd. American Depositary Shares", - "lastsale": "$2.16", - "netchange": "0.02", - "pctchange": "0.935%", - "volume": "2255", - "marketCap": "79704579.00", + "lastsale": "$2.2199", + "netchange": "0.0599", + "pctchange": "2.773%", + "volume": "7053", + "marketCap": "81914905.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3138,11 +3110,11 @@ { "symbol": "ANNA", "name": "AleAnna Inc. Class A Common Stock", - "lastsale": "$7.19", - "netchange": "1.04", - "pctchange": "16.911%", - "volume": "28771", - "marketCap": "202218750.00", + "lastsale": "$7.00", + "netchange": "-0.19", + "pctchange": "-2.643%", + "volume": "11689", + "marketCap": "47879391.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3153,10 +3125,10 @@ "symbol": "ANNAW", "name": "AleAnna Inc. Warrant", "lastsale": "$0.1225", - "netchange": "0.015", - "pctchange": "13.953%", - "volume": "19501", - "marketCap": "0.00", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "127", + "marketCap": "837889.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3166,11 +3138,11 @@ { "symbol": "ANNX", "name": "Annexon Inc. Common Stock", - "lastsale": "$5.23", - "netchange": "0.01", - "pctchange": "0.192%", - "volume": "3534097", - "marketCap": "557484031.00", + "lastsale": "$5.28", + "netchange": "0.05", + "pctchange": "0.956%", + "volume": "1212092", + "marketCap": "562813706.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3180,10 +3152,10 @@ { "symbol": "ANSC", "name": "Agriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.47", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "218835", + "lastsale": "$10.4695", + "netchange": "-0.0005", + "pctchange": "-0.005%", + "volume": "28025", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -3194,10 +3166,10 @@ { "symbol": "ANSCW", "name": "Agriculture & Natural Solutions Acquisition Corporation Warrant", - "lastsale": "$0.29", - "netchange": "-0.01", - "pctchange": "-3.333%", - "volume": "1100", + "lastsale": "$0.255", + "netchange": "-0.035", + "pctchange": "-12.069%", + "volume": "161334", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -3208,11 +3180,11 @@ { "symbol": "ANSS", "name": "ANSYS Inc. Common Stock", - "lastsale": "$338.38", - "netchange": "3.90", - "pctchange": "1.166%", - "volume": "1359981", - "marketCap": "29591315435.00", + "lastsale": "$339.50", + "netchange": "1.12", + "pctchange": "0.331%", + "volume": "490284", + "marketCap": "29689259383.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -3222,11 +3194,11 @@ { "symbol": "ANTE", "name": "AirNet Technology Inc. American Depositary Shares", - "lastsale": "$0.396", - "netchange": "-0.0041", - "pctchange": "-1.025%", - "volume": "20334", - "marketCap": "5666760.00", + "lastsale": "$0.407", + "netchange": "0.011", + "pctchange": "2.778%", + "volume": "82828", + "marketCap": "5824170.00", "country": "China", "ipoyear": "2007", "industry": "Advertising", @@ -3236,11 +3208,11 @@ { "symbol": "ANTX", "name": "AN2 Therapeutics Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "-0.01", - "pctchange": "-0.787%", - "volume": "113246", - "marketCap": "37647401.00", + "lastsale": "$1.40", + "netchange": "0.14", + "pctchange": "11.111%", + "volume": "512425", + "marketCap": "41830446.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3250,11 +3222,11 @@ { "symbol": "ANY", "name": "Sphere 3D Corp. Common Shares", - "lastsale": "$1.00", - "netchange": "-0.01", - "pctchange": "-0.99%", - "volume": "482501", - "marketCap": "21238243.00", + "lastsale": "$0.9578", + "netchange": "-0.0422", + "pctchange": "-4.22%", + "volume": "371858", + "marketCap": "20341989.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3264,11 +3236,11 @@ { "symbol": "AOSL", "name": "Alpha and Omega Semiconductor Limited Common Shares", - "lastsale": "$38.31", - "netchange": "0.79", - "pctchange": "2.106%", - "volume": "1175347", - "marketCap": "1112171404.00", + "lastsale": "$38.98", + "netchange": "0.67", + "pctchange": "1.749%", + "volume": "433651", + "marketCap": "1131622065.00", "country": "Bermuda", "ipoyear": "2010", "industry": "Semiconductors", @@ -3278,11 +3250,11 @@ { "symbol": "AOUT", "name": "American Outdoor Brands Inc. Common Stock ", - "lastsale": "$14.98", - "netchange": "0.02", - "pctchange": "0.134%", - "volume": "51052", - "marketCap": "191203327.00", + "lastsale": "$14.94", + "netchange": "-0.04", + "pctchange": "-0.267%", + "volume": "49811", + "marketCap": "190692771.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -3292,11 +3264,11 @@ { "symbol": "APA", "name": "APA Corporation Common Stock", - "lastsale": "$21.04", + "lastsale": "$21.60", "netchange": "0.56", - "pctchange": "2.734%", - "volume": "14247620", - "marketCap": "7783694411.00", + "pctchange": "2.662%", + "volume": "12387593", + "marketCap": "7990864985.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3306,11 +3278,11 @@ { "symbol": "APCX", "name": "AppTech Payments Corp. Common Stock", - "lastsale": "$0.597", - "netchange": "-0.023", - "pctchange": "-3.71%", - "volume": "7052519", - "marketCap": "16504772.00", + "lastsale": "$0.8361", + "netchange": "0.2391", + "pctchange": "40.05%", + "volume": "6461817", + "marketCap": "23114975.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3320,11 +3292,11 @@ { "symbol": "APCXW", "name": "AppTech Payments Corp. Warrant", - "lastsale": "$0.102", - "netchange": "-0.058", - "pctchange": "-36.25%", - "volume": "6974", - "marketCap": "2819911.00", + "lastsale": "$0.185", + "netchange": "0.083", + "pctchange": "81.373%", + "volume": "34658", + "marketCap": "5114544.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3334,11 +3306,11 @@ { "symbol": "APDN", "name": "Applied DNA Sciences Inc. Common Stock", - "lastsale": "$0.1771", - "netchange": "-0.0099", - "pctchange": "-5.294%", - "volume": "4713035", - "marketCap": "9261331.00", + "lastsale": "$0.1666", + "netchange": "-0.0105", + "pctchange": "-5.929%", + "volume": "3310725", + "marketCap": "8712240.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -3348,11 +3320,11 @@ { "symbol": "APEI", "name": "American Public Education Inc. Common Stock", - "lastsale": "$20.99", - "netchange": "-0.12", - "pctchange": "-0.568%", - "volume": "191647", - "marketCap": "371775971.00", + "lastsale": "$20.86", + "netchange": "-0.13", + "pctchange": "-0.619%", + "volume": "113409", + "marketCap": "369473405.00", "country": "United States", "ipoyear": "2007", "industry": "Other Consumer Services", @@ -3362,11 +3334,11 @@ { "symbol": "APGE", "name": "Apogee Therapeutics Inc. Common Stock", - "lastsale": "$47.71", - "netchange": "0.69", - "pctchange": "1.467%", - "volume": "606238", - "marketCap": "2791664677.00", + "lastsale": "$47.50", + "netchange": "-0.21", + "pctchange": "-0.44%", + "volume": "232606", + "marketCap": "2779376905.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3376,11 +3348,11 @@ { "symbol": "API", "name": "Agora Inc. American Depositary Shares", - "lastsale": "$4.55", - "netchange": "0.59", - "pctchange": "14.899%", - "volume": "914034", - "marketCap": "419519901.00", + "lastsale": "$4.34", + "netchange": "-0.21", + "pctchange": "-4.615%", + "volume": "737568", + "marketCap": "400157444.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -3390,11 +3362,11 @@ { "symbol": "APLD", "name": "Applied Digital Corporation Common Stock", - "lastsale": "$8.01", - "netchange": "-0.035", - "pctchange": "-0.435%", - "volume": "33260701", - "marketCap": "1725026591.00", + "lastsale": "$7.92", + "netchange": "-0.09", + "pctchange": "-1.124%", + "volume": "12772604", + "marketCap": "1705644270.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -3404,11 +3376,11 @@ { "symbol": "APLM", "name": "Apollomics Inc. Class A Ordinary Shares", - "lastsale": "$9.75", - "netchange": "0.38", - "pctchange": "4.055%", - "volume": "193992", - "marketCap": "10750984.00", + "lastsale": "$9.49", + "netchange": "-0.26", + "pctchange": "-2.667%", + "volume": "24557", + "marketCap": "10464291.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3433,9 +3405,9 @@ "symbol": "APLS", "name": "Apellis Pharmaceuticals Inc. Common Stock", "lastsale": "$33.21", - "netchange": "0.07", - "pctchange": "0.211%", - "volume": "3733222", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1256132", "marketCap": "4131092095.00", "country": "United States", "ipoyear": "2017", @@ -3446,11 +3418,11 @@ { "symbol": "APLT", "name": "Applied Therapeutics Inc. Common Stock", - "lastsale": "$0.8801", - "netchange": "-0.1399", - "pctchange": "-13.716%", - "volume": "14122832", - "marketCap": "102405333.00", + "lastsale": "$0.8667", + "netchange": "-0.0134", + "pctchange": "-1.523%", + "volume": "7906365", + "marketCap": "100846156.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3460,11 +3432,11 @@ { "symbol": "APM", "name": "Aptorum Group Limited Class A Ordinary Shares", - "lastsale": "$0.7399", - "netchange": "0.0007", - "pctchange": "0.095%", - "volume": "25720", - "marketCap": "3833938.00", + "lastsale": "$0.7336", + "netchange": "-0.0063", + "pctchange": "-0.851%", + "volume": "9360", + "marketCap": "3801293.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3474,11 +3446,11 @@ { "symbol": "APOG", "name": "Apogee Enterprises Inc. Common Stock", - "lastsale": "$71.28", - "netchange": "-0.45", - "pctchange": "-0.627%", - "volume": "816769", - "marketCap": "1564098180.00", + "lastsale": "$71.22", + "netchange": "-0.06", + "pctchange": "-0.084%", + "volume": "133610", + "marketCap": "1562781600.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3488,11 +3460,11 @@ { "symbol": "APP", "name": "Applovin Corporation Class A Common Stock", - "lastsale": "$340.99", - "netchange": "22.25", - "pctchange": "6.981%", - "volume": "8915672", - "marketCap": "114433449246.00", + "lastsale": "$344.82", + "netchange": "3.83", + "pctchange": "1.123%", + "volume": "2479986", + "marketCap": "115718765855.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -3502,11 +3474,11 @@ { "symbol": "APPF", "name": "AppFolio Inc. Class A Common Stock", - "lastsale": "$251.79", - "netchange": "0.14", - "pctchange": "0.056%", - "volume": "385120", - "marketCap": "9148365636.00", + "lastsale": "$249.05", + "netchange": "-2.74", + "pctchange": "-1.088%", + "volume": "144181", + "marketCap": "9048812350.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -3516,11 +3488,11 @@ { "symbol": "APPN", "name": "Appian Corporation Class A Common Stock", - "lastsale": "$35.28", - "netchange": "0.77", - "pctchange": "2.231%", - "volume": "568326", - "marketCap": "2606743450.00", + "lastsale": "$34.77", + "netchange": "-0.51", + "pctchange": "-1.446%", + "volume": "318886", + "marketCap": "2569060934.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -3530,11 +3502,11 @@ { "symbol": "APPS", "name": "Digital Turbine Inc. Common Stock", - "lastsale": "$1.72", - "netchange": "-0.03", - "pctchange": "-1.714%", - "volume": "3809851", - "marketCap": "178407970.00", + "lastsale": "$1.87", + "netchange": "0.15", + "pctchange": "8.721%", + "volume": "3398889", + "marketCap": "193966805.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -3544,11 +3516,11 @@ { "symbol": "APRE", "name": "Aprea Therapeutics Inc. Common stock", - "lastsale": "$3.05", - "netchange": "-0.18", - "pctchange": "-5.573%", - "volume": "8716", - "marketCap": "16576454.00", + "lastsale": "$2.90", + "netchange": "-0.15", + "pctchange": "-4.918%", + "volume": "28467", + "marketCap": "15761219.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3558,11 +3530,11 @@ { "symbol": "APTO", "name": "Aptose Biosciences Inc. Common Shares", - "lastsale": "$0.279", - "netchange": "0.1088", - "pctchange": "63.925%", - "volume": "305011580", - "marketCap": "5052521.00", + "lastsale": "$0.2488", + "netchange": "-0.0302", + "pctchange": "-10.824%", + "volume": "8134596", + "marketCap": "4505617.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3572,11 +3544,11 @@ { "symbol": "APVO", "name": "Aptevo Therapeutics Inc. Common Stock", - "lastsale": "$4.41", - "netchange": "-0.12", - "pctchange": "-2.649%", - "volume": "93710", - "marketCap": "2206442.00", + "lastsale": "$4.71", + "netchange": "0.30", + "pctchange": "6.803%", + "volume": "68205", + "marketCap": "2356540.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3586,11 +3558,11 @@ { "symbol": "APWC", "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)", - "lastsale": "$1.495", - "netchange": "-0.036", - "pctchange": "-2.351%", - "volume": "11625", - "marketCap": "30821259.00", + "lastsale": "$1.4299", + "netchange": "-0.0651", + "pctchange": "-4.355%", + "volume": "15435", + "marketCap": "29479143.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3600,11 +3572,11 @@ { "symbol": "APYX", "name": "Apyx Medical Corporation Common Stock", - "lastsale": "$1.57", - "netchange": "0.01", - "pctchange": "0.641%", - "volume": "88555", - "marketCap": "54390901.00", + "lastsale": "$1.66", + "netchange": "0.09", + "pctchange": "5.732%", + "volume": "52294", + "marketCap": "57508851.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3614,11 +3586,11 @@ { "symbol": "AQB", "name": "AquaBounty Technologies Inc. Common Stock", - "lastsale": "$0.524", - "netchange": "-0.0064", - "pctchange": "-1.207%", - "volume": "5895878", - "marketCap": "2025668.00", + "lastsale": "$0.5812", + "netchange": "0.0572", + "pctchange": "10.916%", + "volume": "8815528", + "marketCap": "2246790.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -3628,11 +3600,11 @@ { "symbol": "AQMS", "name": "Aqua Metals Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "0.17", - "pctchange": "9.714%", - "volume": "4410342", - "marketCap": "13693029.00", + "lastsale": "$1.97", + "netchange": "0.05", + "pctchange": "2.604%", + "volume": "391655", + "marketCap": "14049618.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Fabrications", @@ -3642,11 +3614,11 @@ { "symbol": "AQST", "name": "Aquestive Therapeutics Inc. Common Stock", - "lastsale": "$3.65", - "netchange": "0.01", - "pctchange": "0.275%", - "volume": "1344093", - "marketCap": "332800404.00", + "lastsale": "$3.59", + "netchange": "-0.06", + "pctchange": "-1.644%", + "volume": "818323", + "marketCap": "327329713.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3656,10 +3628,10 @@ { "symbol": "AQU", "name": "Aquaron Acquisition Corp. Common Stock", - "lastsale": "$11.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "307", + "lastsale": "$11.71", + "netchange": "0.21", + "pctchange": "1.826%", + "volume": "894", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -3670,10 +3642,10 @@ { "symbol": "AQUNR", "name": "Aquaron Acquisition Corp. Rights", - "lastsale": "$0.29", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "31", + "lastsale": "$0.26", + "netchange": "-0.03", + "pctchange": "-10.345%", + "volume": "1012", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -3684,10 +3656,10 @@ { "symbol": "AQUNU", "name": "Aquaron Acquisition Corp. Units", - "lastsale": "$11.55", - "netchange": "0.16", - "pctchange": "1.405%", - "volume": "354", + "lastsale": "$11.87", + "netchange": "0.32", + "pctchange": "2.771%", + "volume": "5104", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -3698,11 +3670,11 @@ { "symbol": "ARAY", "name": "Accuray Incorporated Common Stock", - "lastsale": "$1.85", - "netchange": "0.06", - "pctchange": "3.352%", - "volume": "699726", - "marketCap": "186045280.00", + "lastsale": "$1.87", + "netchange": "0.02", + "pctchange": "1.081%", + "volume": "512591", + "marketCap": "188056580.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -3712,11 +3684,11 @@ { "symbol": "ARBB", "name": "ARB IOT Group Limited Ordinary Shares", - "lastsale": "$0.4082", - "netchange": "0.016", - "pctchange": "4.08%", - "volume": "71620", - "marketCap": "10791788.00", + "lastsale": "$0.3887", + "netchange": "-0.0195", + "pctchange": "-4.777%", + "volume": "89748", + "marketCap": "10276256.00", "country": "Malaysia", "ipoyear": "2023", "industry": "EDP Services", @@ -3726,11 +3698,11 @@ { "symbol": "ARBE", "name": "Arbe Robotics Ltd. Ordinary Shares", - "lastsale": "$1.71", - "netchange": "0.08", - "pctchange": "4.908%", - "volume": "260634", - "marketCap": "133758862.00", + "lastsale": "$1.68", + "netchange": "-0.03", + "pctchange": "-1.754%", + "volume": "178782", + "marketCap": "131412216.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -3741,9 +3713,9 @@ "symbol": "ARBEW", "name": "Arbe Robotics Ltd. Warrant", "lastsale": "$0.14", - "netchange": "0.009", - "pctchange": "6.87%", - "volume": "5904", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5761", "marketCap": "10951018.00", "country": "Israel", "ipoyear": "", @@ -3754,11 +3726,11 @@ { "symbol": "ARBK", "name": "Argo Blockchain plc American Depositary Shares", - "lastsale": "$0.6291", - "netchange": "0.0229", - "pctchange": "3.778%", - "volume": "615214", - "marketCap": "45122220.00", + "lastsale": "$0.6133", + "netchange": "-0.0158", + "pctchange": "-2.512%", + "volume": "477807", + "marketCap": "43988964.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -3768,11 +3740,11 @@ { "symbol": "ARBKL", "name": "Argo Blockchain plc 8.75% Senior Notes due 2026", - "lastsale": "$6.35", - "netchange": "0.05", - "pctchange": "0.794%", - "volume": "8444", - "marketCap": "4040822500.00", + "lastsale": "$6.50", + "netchange": "0.15", + "pctchange": "2.362%", + "volume": "17270", + "marketCap": "4136275000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3782,11 +3754,11 @@ { "symbol": "ARCB", "name": "ArcBest Corporation Common Stock", - "lastsale": "$94.13", - "netchange": "-3.45", - "pctchange": "-3.536%", - "volume": "1071545", - "marketCap": "2202600771.00", + "lastsale": "$93.54", + "netchange": "-0.59", + "pctchange": "-0.627%", + "volume": "234406", + "marketCap": "2188795029.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -3796,11 +3768,11 @@ { "symbol": "ARCC", "name": "Ares Capital Corporation Common Stock", - "lastsale": "$21.38", - "netchange": "0.25", - "pctchange": "1.183%", - "volume": "9045802", - "marketCap": "13813107852.00", + "lastsale": "$21.53", + "netchange": "0.15", + "pctchange": "0.702%", + "volume": "4773642", + "marketCap": "13910019273.00", "country": "United States", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -3810,11 +3782,11 @@ { "symbol": "ARCT", "name": "Arcturus Therapeutics Holdings Inc. Common Stock", - "lastsale": "$15.48", - "netchange": "0.64", - "pctchange": "4.313%", - "volume": "812427", - "marketCap": "419312317.00", + "lastsale": "$16.51", + "netchange": "1.03", + "pctchange": "6.654%", + "volume": "440575", + "marketCap": "447212297.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3824,11 +3796,11 @@ { "symbol": "ARDX", "name": "Ardelyx Inc. Common Stock", - "lastsale": "$4.82", - "netchange": "0.13", - "pctchange": "2.772%", - "volume": "5041707", - "marketCap": "1141637581.00", + "lastsale": "$4.58", + "netchange": "-0.24", + "pctchange": "-4.979%", + "volume": "3592412", + "marketCap": "1084792557.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3838,11 +3810,11 @@ { "symbol": "AREB", "name": "American Rebel Holdings Inc. Common Stock", - "lastsale": "$1.67", - "netchange": "0.03", - "pctchange": "1.829%", - "volume": "1897867", - "marketCap": "1578414.00", + "lastsale": "$1.72", + "netchange": "0.05", + "pctchange": "2.994%", + "volume": "141404", + "marketCap": "1625672.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3852,11 +3824,11 @@ { "symbol": "AREBW", "name": "American Rebel Holdings Inc. Warrants", - "lastsale": "$0.0149", - "netchange": "0.0057", - "pctchange": "61.957%", - "volume": "87135", - "marketCap": "14083.00", + "lastsale": "$0.0104", + "netchange": "-0.0045", + "pctchange": "-30.201%", + "volume": "75578", + "marketCap": "9830.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3866,11 +3838,11 @@ { "symbol": "AREC", "name": "American Resources Corporation Class A Common Stock", - "lastsale": "$1.07", - "netchange": "0.01", - "pctchange": "0.943%", - "volume": "223082", - "marketCap": "82840743.00", + "lastsale": "$1.04", + "netchange": "-0.03", + "pctchange": "-2.804%", + "volume": "355495", + "marketCap": "80518105.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -3880,11 +3852,11 @@ { "symbol": "ARGX", "name": "argenx SE American Depositary Shares", - "lastsale": "$623.82", - "netchange": "-2.21", - "pctchange": "-0.353%", - "volume": "313185", - "marketCap": "36926705504.00", + "lastsale": "$628.32", + "netchange": "4.50", + "pctchange": "0.721%", + "volume": "153614", + "marketCap": "37193080700.00", "country": "Netherlands", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3894,11 +3866,11 @@ { "symbol": "ARHS", "name": "Arhaus Inc. Class A Common Stock", - "lastsale": "$9.64", - "netchange": "0.555", - "pctchange": "6.109%", - "volume": "2022231", - "marketCap": "1354706366.00", + "lastsale": "$9.49", + "netchange": "-0.15", + "pctchange": "-1.556%", + "volume": "996995", + "marketCap": "1333626910.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -3908,11 +3880,11 @@ { "symbol": "ARKO", "name": "ARKO Corp. Common Stock", - "lastsale": "$6.77", - "netchange": "-0.06", - "pctchange": "-0.878%", - "volume": "866773", - "marketCap": "783771823.00", + "lastsale": "$6.53", + "netchange": "-0.24", + "pctchange": "-3.545%", + "volume": "284593", + "marketCap": "755986707.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -3922,11 +3894,11 @@ { "symbol": "ARKOW", "name": "ARKO Corp. Warrant", - "lastsale": "$0.47", - "netchange": "-0.0104", - "pctchange": "-2.165%", - "volume": "700", - "marketCap": "54412519.00", + "lastsale": "$0.45", + "netchange": "-0.02", + "pctchange": "-4.255%", + "volume": "20902", + "marketCap": "52097093.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -3936,11 +3908,11 @@ { "symbol": "ARKR", "name": "Ark Restaurants Corp. Common Stock", - "lastsale": "$11.29", - "netchange": "0.195", - "pctchange": "1.758%", - "volume": "1934", - "marketCap": "40690933.00", + "lastsale": "$10.88", + "netchange": "-0.41", + "pctchange": "-3.632%", + "volume": "9628", + "marketCap": "39213228.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -3950,11 +3922,11 @@ { "symbol": "ARLP", "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests", - "lastsale": "$25.68", - "netchange": "-0.24", - "pctchange": "-0.926%", - "volume": "188784", - "marketCap": "3288631672.00", + "lastsale": "$25.345", + "netchange": "-0.335", + "pctchange": "-1.305%", + "volume": "295137", + "marketCap": "3245730908.00", "country": "United States", "ipoyear": "1999", "industry": "Coal Mining", @@ -3964,11 +3936,11 @@ { "symbol": "ARM", "name": "Arm Holdings plc American Depositary Shares", - "lastsale": "$132.15", - "netchange": "0.05", - "pctchange": "0.038%", - "volume": "5574546", - "marketCap": "137479675179.00", + "lastsale": "$126.87", + "netchange": "-5.28", + "pctchange": "-3.995%", + "volume": "8519941", + "marketCap": "131986730154.00", "country": "United Kingdom", "ipoyear": "2023", "industry": "Semiconductors", @@ -3978,11 +3950,11 @@ { "symbol": "AROW", "name": "Arrow Financial Corporation Common Stock", - "lastsale": "$29.00", - "netchange": "0.35", - "pctchange": "1.222%", - "volume": "87670", - "marketCap": "485430420.00", + "lastsale": "$28.70", + "netchange": "-0.30", + "pctchange": "-1.034%", + "volume": "40196", + "marketCap": "480408726.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3992,11 +3964,11 @@ { "symbol": "ARQ", "name": "Arq Inc. Common Stock", - "lastsale": "$6.67", - "netchange": "0.06", - "pctchange": "0.908%", - "volume": "764953", - "marketCap": "280354014.00", + "lastsale": "$6.61", + "netchange": "-0.06", + "pctchange": "-0.90%", + "volume": "168052", + "marketCap": "277832088.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -4006,11 +3978,11 @@ { "symbol": "ARQQ", "name": "Arqit Quantum Inc. Ordinary Shares", - "lastsale": "$30.50", - "netchange": "3.57", - "pctchange": "13.257%", - "volume": "1479770", - "marketCap": "381372275.00", + "lastsale": "$30.93", + "netchange": "0.43", + "pctchange": "1.41%", + "volume": "1091318", + "marketCap": "386748998.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4020,11 +3992,11 @@ { "symbol": "ARQQW", "name": "Arqit Quantum Inc. Warrants", - "lastsale": "$1.29", - "netchange": "0.49", - "pctchange": "61.25%", - "volume": "725620", - "marketCap": "16130172.00", + "lastsale": "$2.05", + "netchange": "0.76", + "pctchange": "58.915%", + "volume": "595113", + "marketCap": "25633218.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4034,11 +4006,11 @@ { "symbol": "ARQT", "name": "Arcutis Biotherapeutics Inc. Common Stock", - "lastsale": "$14.99", - "netchange": "0.88", - "pctchange": "6.237%", - "volume": "5216350", - "marketCap": "1754498419.00", + "lastsale": "$14.97", + "netchange": "-0.02", + "pctchange": "-0.133%", + "volume": "2437287", + "marketCap": "1752157527.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4048,11 +4020,11 @@ { "symbol": "ARRY", "name": "Array Technologies Inc. Common Stock", - "lastsale": "$5.63", - "netchange": "0.29", - "pctchange": "5.431%", - "volume": "7283839", - "marketCap": "855438983.00", + "lastsale": "$6.10", + "netchange": "0.47", + "pctchange": "8.348%", + "volume": "5224174", + "marketCap": "926852184.00", "country": "United States", "ipoyear": "2020", "industry": "Miscellaneous manufacturing industries", @@ -4062,11 +4034,11 @@ { "symbol": "ARTL", "name": "Artelo Biosciences Inc. Common Stock", - "lastsale": "$0.9476", - "netchange": "0.0016", - "pctchange": "0.169%", - "volume": "34735", - "marketCap": "3058569.00", + "lastsale": "$0.96", + "netchange": "0.0124", + "pctchange": "1.309%", + "volume": "21161", + "marketCap": "3098592.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4076,11 +4048,11 @@ { "symbol": "ARTNA", "name": "Artesian Resources Corporation Class A Common Stock", - "lastsale": "$32.02", - "netchange": "0.77", - "pctchange": "2.464%", - "volume": "189994", - "marketCap": "329740199.00", + "lastsale": "$31.37", + "netchange": "-0.65", + "pctchange": "-2.03%", + "volume": "40914", + "marketCap": "323046535.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -4090,11 +4062,11 @@ { "symbol": "ARTV", "name": "Artiva Biotherapeutics Inc. Common Stock", - "lastsale": "$11.11", - "netchange": "1.11", - "pctchange": "11.10%", - "volume": "352757", - "marketCap": "269854434.00", + "lastsale": "$10.48", + "netchange": "-0.63", + "pctchange": "-5.671%", + "volume": "58521", + "marketCap": "254552157.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4104,11 +4076,11 @@ { "symbol": "ARTW", "name": "Art's-Way Manufacturing Co. Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "0.05", - "pctchange": "3.311%", - "volume": "13647", - "marketCap": "7849076.00", + "lastsale": "$1.52", + "netchange": "-0.04", + "pctchange": "-2.564%", + "volume": "21535", + "marketCap": "7647818.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4118,11 +4090,11 @@ { "symbol": "ARVN", "name": "Arvinas Inc. Common Stock", - "lastsale": "$18.48", - "netchange": "0.65", - "pctchange": "3.646%", - "volume": "1763635", - "marketCap": "1269818051.00", + "lastsale": "$18.00", + "netchange": "-0.48", + "pctchange": "-2.597%", + "volume": "657096", + "marketCap": "1236835764.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4132,11 +4104,11 @@ { "symbol": "ARWR", "name": "Arrowhead Pharmaceuticals Inc. Common Stock", - "lastsale": "$19.45", - "netchange": "-0.05", - "pctchange": "-0.256%", - "volume": "4010993", - "marketCap": "2420249897.00", + "lastsale": "$19.75", + "netchange": "0.30", + "pctchange": "1.542%", + "volume": "1399270", + "marketCap": "2457580230.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4146,11 +4118,11 @@ { "symbol": "ASLE", "name": "AerSale Corporation Common Stock", - "lastsale": "$6.20", - "netchange": "0.08", - "pctchange": "1.307%", - "volume": "417757", - "marketCap": "329907220.00", + "lastsale": "$6.13", + "netchange": "-0.07", + "pctchange": "-1.129%", + "volume": "484125", + "marketCap": "326182461.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -4160,11 +4132,11 @@ { "symbol": "ASMB", "name": "Assembly Biosciences Inc. Common Stock", - "lastsale": "$15.21", - "netchange": "-0.60", - "pctchange": "-3.795%", - "volume": "30654", - "marketCap": "96679110.00", + "lastsale": "$14.92", + "netchange": "-0.29", + "pctchange": "-1.907%", + "volume": "15814", + "marketCap": "94835787.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4174,11 +4146,11 @@ { "symbol": "ASML", "name": "ASML Holding N.V. New York Registry Shares", - "lastsale": "$705.68", - "netchange": "-4.58", - "pctchange": "-0.645%", - "volume": "2700882", - "marketCap": "277629840075.00", + "lastsale": "$721.04", + "netchange": "15.36", + "pctchange": "2.177%", + "volume": "1232074", + "marketCap": "283672797710.00", "country": "Netherlands", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -4188,11 +4160,11 @@ { "symbol": "ASND", "name": "Ascendis Pharma A/S American Depositary Shares", - "lastsale": "$136.38", - "netchange": "-1.36", - "pctchange": "-0.987%", - "volume": "690269", - "marketCap": "7721069826.00", + "lastsale": "$139.70", + "netchange": "3.32", + "pctchange": "2.434%", + "volume": "157485", + "marketCap": "7909029585.00", "country": "Denmark", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4202,11 +4174,11 @@ { "symbol": "ASNS", "name": "Actelis Networks Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "0.01", - "pctchange": "0.98%", - "volume": "177613", - "marketCap": "6441326.00", + "lastsale": "$1.17", + "netchange": "0.14", + "pctchange": "13.592%", + "volume": "981454", + "marketCap": "7316847.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -4216,11 +4188,11 @@ { "symbol": "ASO", "name": "Academy Sports and Outdoors Inc. Common Stock", - "lastsale": "$55.64", - "netchange": "0.05", - "pctchange": "0.09%", - "volume": "3131717", - "marketCap": "3861254477.00", + "lastsale": "$57.20", + "netchange": "1.56", + "pctchange": "2.804%", + "volume": "1163074", + "marketCap": "3969513948.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -4230,10 +4202,10 @@ { "symbol": "ASPCU", "name": "A SPAC III Acquisition Corp. Unit", - "lastsale": "$10.04", - "netchange": "-0.03", - "pctchange": "-0.298%", - "volume": "84450", + "lastsale": "$10.033", + "netchange": "-0.007", + "pctchange": "-0.07%", + "volume": "152100", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -4244,11 +4216,11 @@ { "symbol": "ASPI", "name": "ASP Isotopes Inc. Common Stock", - "lastsale": "$4.89", - "netchange": "0.54", - "pctchange": "12.414%", - "volume": "3496796", - "marketCap": "349097623.00", + "lastsale": "$4.56", + "netchange": "-0.33", + "pctchange": "-6.748%", + "volume": "2174334", + "marketCap": "325538888.00", "country": "United States", "ipoyear": "2022", "industry": "Major Chemicals", @@ -4258,11 +4230,11 @@ { "symbol": "ASPS", "name": "Altisource Portfolio Solutions S.A. Common Stock", - "lastsale": "$0.549", - "netchange": "0.0409", - "pctchange": "8.05%", - "volume": "835891", - "marketCap": "14918453.00", + "lastsale": "$0.61", + "netchange": "0.061", + "pctchange": "11.111%", + "volume": "337860", + "marketCap": "16576059.00", "country": "Luxembourg", "ipoyear": "", "industry": "Other Consumer Services", @@ -4272,11 +4244,11 @@ { "symbol": "ASRT", "name": "Assertio Holdings Inc. Common Stock", - "lastsale": "$0.8859", - "netchange": "0.0429", - "pctchange": "5.089%", - "volume": "755495", - "marketCap": "84583783.00", + "lastsale": "$0.846", + "netchange": "-0.0399", + "pctchange": "-4.504%", + "volume": "578806", + "marketCap": "80774219.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4286,11 +4258,11 @@ { "symbol": "ASRV", "name": "AmeriServ Financial Inc. Common Stock", - "lastsale": "$2.73", - "netchange": "0.03", - "pctchange": "1.111%", - "volume": "11218", - "marketCap": "45097599.00", + "lastsale": "$2.58", + "netchange": "-0.15", + "pctchange": "-5.495%", + "volume": "14316", + "marketCap": "42619709.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4300,11 +4272,11 @@ { "symbol": "ASST", "name": "Asset Entities Inc. Class B Common Stock", - "lastsale": "$0.364", - "netchange": "-0.0202", - "pctchange": "-5.258%", - "volume": "956032", - "marketCap": "1588924.00", + "lastsale": "$0.3936", + "netchange": "0.0296", + "pctchange": "8.132%", + "volume": "688901", + "marketCap": "1718133.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -4314,11 +4286,11 @@ { "symbol": "ASTC", "name": "Astrotech Corporation (DE) Common Stock", - "lastsale": "$7.27", - "netchange": "0.06", - "pctchange": "0.832%", - "volume": "17251", - "marketCap": "12371570.00", + "lastsale": "$6.75", + "netchange": "-0.52", + "pctchange": "-7.153%", + "volume": "10648", + "marketCap": "11486671.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4328,11 +4300,11 @@ { "symbol": "ASTE", "name": "Astec Industries Inc. Common Stock", - "lastsale": "$33.29", - "netchange": "-0.80", - "pctchange": "-2.347%", - "volume": "557454", - "marketCap": "759071423.00", + "lastsale": "$32.95", + "netchange": "-0.34", + "pctchange": "-1.021%", + "volume": "100437", + "marketCap": "751318816.00", "country": "United States", "ipoyear": "1986", "industry": "Construction/Ag Equipment/Trucks", @@ -4342,11 +4314,11 @@ { "symbol": "ASTH", "name": "Astrana Health Inc. Common Stock", - "lastsale": "$33.70", - "netchange": "-1.39", - "pctchange": "-3.961%", - "volume": "1050458", - "marketCap": "1895717001.00", + "lastsale": "$33.47", + "netchange": "-0.23", + "pctchange": "-0.682%", + "volume": "382550", + "marketCap": "1882778873.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4356,11 +4328,11 @@ { "symbol": "ASTI", "name": "Ascent Solar Technologies Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "-0.09", - "pctchange": "-3.333%", - "volume": "42748", - "marketCap": "3457738.00", + "lastsale": "$2.48", + "netchange": "-0.13", + "pctchange": "-4.981%", + "volume": "66623", + "marketCap": "3285514.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -4370,11 +4342,11 @@ { "symbol": "ASTL", "name": "Algoma Steel Group Inc. Common Shares", - "lastsale": "$9.42", - "netchange": "0.07", - "pctchange": "0.749%", - "volume": "797567", - "marketCap": "980839338.00", + "lastsale": "$9.61", + "netchange": "0.19", + "pctchange": "2.017%", + "volume": "625201", + "marketCap": "1000622722.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4384,11 +4356,11 @@ { "symbol": "ASTLW", "name": "Algoma Steel Group Inc. Warrant", - "lastsale": "$1.405", - "netchange": "0.075", - "pctchange": "5.639%", - "volume": "34856", - "marketCap": "146264816.00", + "lastsale": "$1.3999", + "netchange": "-0.0051", + "pctchange": "-0.363%", + "volume": "18111", + "marketCap": "145733890.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4398,11 +4370,11 @@ { "symbol": "ASTS", "name": "AST SpaceMobile Inc. Class A Common Stock", - "lastsale": "$22.88", - "netchange": "-0.12", - "pctchange": "-0.522%", - "volume": "9578302", - "marketCap": "6629136228.00", + "lastsale": "$23.25", + "netchange": "0.37", + "pctchange": "1.617%", + "volume": "4739600", + "marketCap": "6736338169.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -4412,11 +4384,11 @@ { "symbol": "ASUR", "name": "Asure Software Inc Common Stock", - "lastsale": "$9.12", + "lastsale": "$9.10", "netchange": "-0.02", "pctchange": "-0.219%", - "volume": "330169", - "marketCap": "242171805.00", + "volume": "130394", + "marketCap": "241640727.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4426,11 +4398,11 @@ { "symbol": "ASYS", "name": "Amtech Systems Inc. Common Stock", - "lastsale": "$5.60", - "netchange": "-0.05", - "pctchange": "-0.885%", - "volume": "139498", - "marketCap": "79951570.00", + "lastsale": "$5.48", + "netchange": "-0.12", + "pctchange": "-2.143%", + "volume": "71407", + "marketCap": "78238322.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4440,11 +4412,11 @@ { "symbol": "ATAI", "name": "ATAI Life Sciences N.V. Common Shares", - "lastsale": "$1.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2455546", - "marketCap": "199684851.00", + "lastsale": "$1.20", + "netchange": "0.01", + "pctchange": "0.84%", + "volume": "1128558", + "marketCap": "201362875.00", "country": "Germany", "ipoyear": "2008", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4454,11 +4426,11 @@ { "symbol": "ATAT", "name": "Atour Lifestyle Holdings Limited American Depositary Shares", - "lastsale": "$27.99", - "netchange": "0.67", - "pctchange": "2.452%", - "volume": "836972", - "marketCap": "3851290656.00", + "lastsale": "$28.09", + "netchange": "0.10", + "pctchange": "0.357%", + "volume": "1204587", + "marketCap": "3865050179.00", "country": "China", "ipoyear": "2022", "industry": "Hotels/Resorts", @@ -4468,11 +4440,11 @@ { "symbol": "ATCOL", "name": "Atlas Corp. 7.125% Notes due 2027", - "lastsale": "$25.10", - "netchange": "-0.03", - "pctchange": "-0.119%", - "volume": "932", - "marketCap": "5128639753.00", + "lastsale": "$25.0901", + "netchange": "-0.0099", + "pctchange": "-0.039%", + "volume": "1567", + "marketCap": "5126616903.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -4482,11 +4454,11 @@ { "symbol": "ATEC", "name": "Alphatec Holdings Inc. Common Stock", - "lastsale": "$9.35", - "netchange": "0.50", - "pctchange": "5.65%", - "volume": "2057036", - "marketCap": "1325529585.00", + "lastsale": "$9.12", + "netchange": "-0.23", + "pctchange": "-2.46%", + "volume": "923567", + "marketCap": "1292922974.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -4496,11 +4468,11 @@ { "symbol": "ATER", "name": "Aterian Inc. Common Stock", - "lastsale": "$2.24", - "netchange": "0.06", - "pctchange": "2.752%", - "volume": "48412", - "marketCap": "19611619.00", + "lastsale": "$2.195", + "netchange": "-0.045", + "pctchange": "-2.009%", + "volume": "93784", + "marketCap": "19217635.00", "country": "United States", "ipoyear": "2019", "industry": "Home Furnishings", @@ -4510,11 +4482,11 @@ { "symbol": "ATEX", "name": "Anterix Inc. Common Stock", - "lastsale": "$31.37", - "netchange": "0.90", - "pctchange": "2.954%", - "volume": "166095", - "marketCap": "584055161.00", + "lastsale": "$31.13", + "netchange": "-0.24", + "pctchange": "-0.765%", + "volume": "85690", + "marketCap": "579586776.00", "country": "United States", "ipoyear": "2015", "industry": "Telecommunications Equipment", @@ -4524,11 +4496,11 @@ { "symbol": "ATGL", "name": "Alpha Technology Group Limited Ordinary Shares", - "lastsale": "$14.05", - "netchange": "-0.67", - "pctchange": "-4.552%", - "volume": "11619", - "marketCap": "214438125.00", + "lastsale": "$14.20", + "netchange": "0.15", + "pctchange": "1.068%", + "volume": "14515", + "marketCap": "216727500.00", "country": "China", "ipoyear": "2023", "industry": "EDP Services", @@ -4538,11 +4510,11 @@ { "symbol": "ATHA", "name": "Athira Pharma Inc. Common Stock", - "lastsale": "$0.576", - "netchange": "0.028", - "pctchange": "5.109%", - "volume": "222487", - "marketCap": "22273386.00", + "lastsale": "$0.5131", + "netchange": "-0.0629", + "pctchange": "-10.92%", + "volume": "275460", + "marketCap": "19841101.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4552,11 +4524,11 @@ { "symbol": "ATHE", "name": "Alterity Therapeutics Limited American Depositary Shares", - "lastsale": "$2.20", - "netchange": "0.10", - "pctchange": "4.762%", - "volume": "26532", - "marketCap": "19234079.00", + "lastsale": "$2.40", + "netchange": "0.20", + "pctchange": "9.091%", + "volume": "62189", + "marketCap": "20982631.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4566,11 +4538,11 @@ { "symbol": "ATLC", "name": "Atlanticus Holdings Corporation Common Stock", - "lastsale": "$57.50", - "netchange": "-0.05", - "pctchange": "-0.087%", - "volume": "103408", - "marketCap": "847484565.00", + "lastsale": "$56.31", + "netchange": "-1.19", + "pctchange": "-2.07%", + "volume": "52262", + "marketCap": "829945319.00", "country": "United States", "ipoyear": "1995", "industry": "Finance: Consumer Services", @@ -4580,11 +4552,11 @@ { "symbol": "ATLCL", "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026", - "lastsale": "$23.7682", - "netchange": "-0.0818", - "pctchange": "-0.343%", - "volume": "6804", - "marketCap": "350316220.00", + "lastsale": "$23.80", + "netchange": "0.0318", + "pctchange": "0.134%", + "volume": "1812", + "marketCap": "350784916.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4594,11 +4566,11 @@ { "symbol": "ATLCP", "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share", - "lastsale": "$23.35", - "netchange": "0.10", - "pctchange": "0.43%", - "volume": "3278", - "marketCap": "344152428.00", + "lastsale": "$23.30", + "netchange": "-0.05", + "pctchange": "-0.214%", + "volume": "1941", + "marketCap": "343415485.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4608,11 +4580,11 @@ { "symbol": "ATLCZ", "name": "Atlanticus Holdings Corporation 9.25% Senior Notes due 2029", - "lastsale": "$25.19", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "25352", - "marketCap": "371271934.00", + "lastsale": "$25.185", + "netchange": "-0.005", + "pctchange": "-0.02%", + "volume": "15743", + "marketCap": "371198239.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4622,11 +4594,11 @@ { "symbol": "ATLN", "name": "Atlantic International Corp. Common Stock", - "lastsale": "$5.1199", - "netchange": "-0.2001", - "pctchange": "-3.761%", - "volume": "13018", - "marketCap": "256746284.00", + "lastsale": "$4.64", + "netchange": "-0.4799", + "pctchange": "-9.373%", + "volume": "2103", + "marketCap": "232680864.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4636,11 +4608,11 @@ { "symbol": "ATLO", "name": "Ames National Corporation Common Stock", - "lastsale": "$16.44", - "netchange": "0.48", - "pctchange": "3.008%", - "volume": "83988", - "marketCap": "147831225.00", + "lastsale": "$15.93", + "netchange": "-0.51", + "pctchange": "-3.102%", + "volume": "30006", + "marketCap": "143245220.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4650,11 +4622,11 @@ { "symbol": "ATLX", "name": "Atlas Lithium Corporation Common Stock", - "lastsale": "$6.36", - "netchange": "-0.01", - "pctchange": "-0.157%", - "volume": "70352", - "marketCap": "96988677.00", + "lastsale": "$6.32", + "netchange": "-0.04", + "pctchange": "-0.629%", + "volume": "92411", + "marketCap": "96378685.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -4667,7 +4639,7 @@ "lastsale": "$11.35", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4678,10 +4650,10 @@ { "symbol": "ATMCR", "name": "AlphaTime Acquisition Corp Right", - "lastsale": "$0.1101", - "netchange": "-0.0199", - "pctchange": "-15.308%", - "volume": "3000", + "lastsale": "$0.1485", + "netchange": "0.0384", + "pctchange": "34.877%", + "volume": "4592", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4706,10 +4678,10 @@ { "symbol": "ATMCW", "name": "AlphaTime Acquisition Corp Warrant", - "lastsale": "$0.0174", - "netchange": "-0.0001", - "pctchange": "-0.571%", - "volume": "12700", + "lastsale": "$0.017", + "netchange": "-0.0004", + "pctchange": "-2.299%", + "volume": "164221", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4720,10 +4692,10 @@ { "symbol": "ATMV", "name": "AlphaVest Acquisition Corp Ordinary Shares", - "lastsale": "$11.3452", - "netchange": "0.0052", - "pctchange": "0.046%", - "volume": "12054", + "lastsale": "$11.35", + "netchange": "0.0048", + "pctchange": "0.042%", + "volume": "1182", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4748,11 +4720,11 @@ { "symbol": "ATNF", "name": "180 Life Sciences Corp. Common Stock", - "lastsale": "$1.86", - "netchange": "-0.08", - "pctchange": "-4.124%", - "volume": "54542", - "marketCap": "3677218.00", + "lastsale": "$1.87", + "netchange": "0.01", + "pctchange": "0.538%", + "volume": "37056", + "marketCap": "3696988.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4762,11 +4734,11 @@ { "symbol": "ATNFW", "name": "180 Life Sciences Corp. Warrant", - "lastsale": "$0.0075", - "netchange": "-0.001", - "pctchange": "-11.765%", - "volume": "73415", - "marketCap": "14827.00", + "lastsale": "$0.008", + "netchange": "0.0005", + "pctchange": "6.667%", + "volume": "168374", + "marketCap": "15816.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4776,11 +4748,11 @@ { "symbol": "ATNI", "name": "ATN International Inc. Common Stock", - "lastsale": "$16.68", - "netchange": "-0.02", - "pctchange": "-0.12%", - "volume": "212263", - "marketCap": "252105123.00", + "lastsale": "$16.38", + "netchange": "-0.30", + "pctchange": "-1.799%", + "volume": "74349", + "marketCap": "247570858.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4790,11 +4762,11 @@ { "symbol": "ATOM", "name": "Atomera Incorporated Common Stock", - "lastsale": "$8.99", - "netchange": "0.76", - "pctchange": "9.235%", - "volume": "739688", - "marketCap": "258715371.00", + "lastsale": "$9.26", + "netchange": "0.27", + "pctchange": "3.003%", + "volume": "387232", + "marketCap": "266485465.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -4804,11 +4776,11 @@ { "symbol": "ATOS", "name": "Atossa Therapeutics Inc. Common Stock", - "lastsale": "$0.9637", - "netchange": "-0.0163", - "pctchange": "-1.663%", - "volume": "1086488", - "marketCap": "121234668.00", + "lastsale": "$1.00", + "netchange": "0.0363", + "pctchange": "3.767%", + "volume": "962150", + "marketCap": "125801254.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4818,11 +4790,11 @@ { "symbol": "ATPC", "name": "Agape ATP Corporation Common Stock", - "lastsale": "$1.45", - "netchange": "0.26", - "pctchange": "21.849%", - "volume": "126019", - "marketCap": "5784131.00", + "lastsale": "$1.36", + "netchange": "-0.09", + "pctchange": "-6.207%", + "volume": "4533045", + "marketCap": "5425116.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -4832,11 +4804,11 @@ { "symbol": "ATRA", "name": "Atara Biotherapeutics Inc. Common Stock", - "lastsale": "$11.40", - "netchange": "1.47", - "pctchange": "14.804%", - "volume": "152258", - "marketCap": "65661150.00", + "lastsale": "$12.20", + "netchange": "0.80", + "pctchange": "7.018%", + "volume": "130434", + "marketCap": "70268950.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4846,11 +4818,11 @@ { "symbol": "ATRC", "name": "AtriCure Inc. Common Stock", - "lastsale": "$30.72", - "netchange": "0.67", - "pctchange": "2.23%", - "volume": "768305", - "marketCap": "1497699871.00", + "lastsale": "$30.51", + "netchange": "-0.21", + "pctchange": "-0.684%", + "volume": "333747", + "marketCap": "1487461688.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -4860,11 +4832,11 @@ { "symbol": "ATRO", "name": "Astronics Corporation Common Stock", - "lastsale": "$15.89", - "netchange": "0.03", - "pctchange": "0.189%", - "volume": "315399", - "marketCap": "560319425.00", + "lastsale": "$15.76", + "netchange": "-0.13", + "pctchange": "-0.818%", + "volume": "191417", + "marketCap": "555735314.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -4874,11 +4846,11 @@ { "symbol": "ATSG", "name": "Air Transport Services Group Inc", - "lastsale": "$21.87", - "netchange": "-0.03", - "pctchange": "-0.137%", - "volume": "1391205", - "marketCap": "1438169100.00", + "lastsale": "$21.90", + "netchange": "0.03", + "pctchange": "0.137%", + "volume": "363225", + "marketCap": "1440141898.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -4888,11 +4860,11 @@ { "symbol": "ATXG", "name": "Addentax Group Corp. Common Stock", - "lastsale": "$0.57", - "netchange": "-0.0213", - "pctchange": "-3.602%", - "volume": "10209", - "marketCap": "3444948.00", + "lastsale": "$0.62", + "netchange": "0.05", + "pctchange": "8.772%", + "volume": "19078", + "marketCap": "3747137.00", "country": "China", "ipoyear": "", "industry": "Professional Services", @@ -4902,11 +4874,11 @@ { "symbol": "ATXI", "name": "Avenue Therapeutics Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "-0.03", - "pctchange": "-1.667%", - "volume": "29664", - "marketCap": "3383590.00", + "lastsale": "$1.80", + "netchange": "0.03", + "pctchange": "1.695%", + "volume": "50317", + "marketCap": "3440939.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4916,11 +4888,11 @@ { "symbol": "ATXS", "name": "Astria Therapeutics Inc. Common Stock", - "lastsale": "$9.56", - "netchange": "0.11", - "pctchange": "1.164%", - "volume": "830219", - "marketCap": "539511134.00", + "lastsale": "$9.52", + "netchange": "-0.04", + "pctchange": "-0.418%", + "volume": "575485", + "marketCap": "537253765.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4930,11 +4902,11 @@ { "symbol": "ATYR", "name": "aTyr Pharma Inc. Common Stock", - "lastsale": "$3.35", - "netchange": "0.20", - "pctchange": "6.349%", - "volume": "1626665", - "marketCap": "281207063.00", + "lastsale": "$3.38", + "netchange": "0.03", + "pctchange": "0.896%", + "volume": "746423", + "marketCap": "283725336.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4945,9 +4917,9 @@ "symbol": "AUBN", "name": "Auburn National Bancorporation Inc. Common Stock", "lastsale": "$23.19", - "netchange": "-0.08", - "pctchange": "-0.344%", - "volume": "3307", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "154", "marketCap": "81018880.00", "country": "United States", "ipoyear": "", @@ -4958,11 +4930,11 @@ { "symbol": "AUDC", "name": "AudioCodes Ltd. Common Stock", - "lastsale": "$9.36", - "netchange": "0.32", - "pctchange": "3.54%", - "volume": "96895", - "marketCap": "285543208.00", + "lastsale": "$9.64", + "netchange": "0.28", + "pctchange": "2.991%", + "volume": "120782", + "marketCap": "294085099.00", "country": "Israel", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -4972,11 +4944,11 @@ { "symbol": "AUID", "name": "authID Inc. Common Stock", - "lastsale": "$7.03", - "netchange": "1.82", - "pctchange": "34.933%", - "volume": "133616", - "marketCap": "76773990.00", + "lastsale": "$6.40", + "netchange": "-0.63", + "pctchange": "-8.962%", + "volume": "44456", + "marketCap": "69893818.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4986,11 +4958,11 @@ { "symbol": "AUPH", "name": "Aurinia Pharmaceuticals Inc Ordinary Shares", - "lastsale": "$9.03", - "netchange": "-0.01", - "pctchange": "-0.111%", - "volume": "1584323", - "marketCap": "1291208495.00", + "lastsale": "$8.95", + "netchange": "-0.08", + "pctchange": "-0.886%", + "volume": "938563", + "marketCap": "1279769217.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5000,11 +4972,11 @@ { "symbol": "AUR", "name": "Aurora Innovation Inc. Class A Common Stock", - "lastsale": "$7.19", - "netchange": "0.01", - "pctchange": "0.139%", - "volume": "17597076", - "marketCap": "12355474923.00", + "lastsale": "$6.98", + "netchange": "-0.21", + "pctchange": "-2.921%", + "volume": "8328682", + "marketCap": "11994605697.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5014,11 +4986,11 @@ { "symbol": "AURA", "name": "Aura Biosciences Inc. Common Stock", - "lastsale": "$8.20", - "netchange": "0.09", - "pctchange": "1.11%", - "volume": "612493", - "marketCap": "409602021.00", + "lastsale": "$8.18", + "netchange": "-0.02", + "pctchange": "-0.244%", + "volume": "118576", + "marketCap": "408602992.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5028,11 +5000,11 @@ { "symbol": "AUROW", "name": "Aurora Innovation Inc. Warrant", - "lastsale": "$1.3499", - "netchange": "0.0198", - "pctchange": "1.489%", - "volume": "17175", - "marketCap": "2319701752.00", + "lastsale": "$1.28", + "netchange": "-0.0699", + "pctchange": "-5.178%", + "volume": "13098", + "marketCap": "2199583853.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5042,11 +5014,11 @@ { "symbol": "AUTL", "name": "Autolus Therapeutics plc American Depositary Share", - "lastsale": "$2.29", - "netchange": "0.05", - "pctchange": "2.232%", - "volume": "2608658", - "marketCap": "609418668.00", + "lastsale": "$2.18", + "netchange": "-0.11", + "pctchange": "-4.803%", + "volume": "2228795", + "marketCap": "580145282.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5056,11 +5028,11 @@ { "symbol": "AUUD", "name": "Auddia Inc. Common Stock", - "lastsale": "$0.4764", - "netchange": "-0.0421", - "pctchange": "-8.12%", - "volume": "229084", - "marketCap": "2702939.00", + "lastsale": "$0.4788", + "netchange": "0.0024", + "pctchange": "0.504%", + "volume": "123158", + "marketCap": "2716556.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5070,11 +5042,11 @@ { "symbol": "AUUDW", "name": "Auddia Inc. Warrants", - "lastsale": "$0.0182", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3000", - "marketCap": "103261.00", + "lastsale": "$0.018", + "netchange": "-0.0002", + "pctchange": "-1.099%", + "volume": "694", + "marketCap": "102126.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -5084,11 +5056,11 @@ { "symbol": "AVAH", "name": "Aveanna Healthcare Holdings Inc. Common Stock", - "lastsale": "$4.58", - "netchange": "0.06", - "pctchange": "1.327%", - "volume": "265111", - "marketCap": "884971311.00", + "lastsale": "$4.48", + "netchange": "-0.10", + "pctchange": "-2.183%", + "volume": "124668", + "marketCap": "865648793.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -5098,11 +5070,11 @@ { "symbol": "AVAV", "name": "AeroVironment Inc. Common Stock", - "lastsale": "$164.03", - "netchange": "2.19", - "pctchange": "1.353%", - "volume": "1373180", - "marketCap": "4626362155.00", + "lastsale": "$161.20", + "netchange": "-2.83", + "pctchange": "-1.725%", + "volume": "397666", + "marketCap": "4546543799.00", "country": "United States", "ipoyear": "2007", "industry": "Aerospace", @@ -5112,11 +5084,11 @@ { "symbol": "AVBP", "name": "ArriVent BioPharma Inc. Common Stock", - "lastsale": "$26.09", - "netchange": "0.44", - "pctchange": "1.715%", - "volume": "662701", - "marketCap": "879158930.00", + "lastsale": "$26.03", + "netchange": "-0.06", + "pctchange": "-0.23%", + "volume": "205051", + "marketCap": "877137101.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5126,11 +5098,11 @@ { "symbol": "AVDL", "name": "Avadel Pharmaceuticals plc Ordinary Share", - "lastsale": "$10.31", - "netchange": "0.20", - "pctchange": "1.978%", - "volume": "1168878", - "marketCap": "993487354.00", + "lastsale": "$10.14", + "netchange": "-0.17", + "pctchange": "-1.649%", + "volume": "803659", + "marketCap": "977105894.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5140,11 +5112,11 @@ { "symbol": "AVDX", "name": "AvidXchange Holdings Inc. Common Stock", - "lastsale": "$10.56", - "netchange": "-0.07", - "pctchange": "-0.659%", - "volume": "2922746", - "marketCap": "2172466233.00", + "lastsale": "$10.35", + "netchange": "-0.21", + "pctchange": "-1.989%", + "volume": "817491", + "marketCap": "2129263779.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -5154,11 +5126,11 @@ { "symbol": "AVGO", "name": "Broadcom Inc. Common Stock", - "lastsale": "$220.79", - "netchange": "2.47", - "pctchange": "1.131%", - "volume": "131721088", - "marketCap": "1031216493366.00", + "lastsale": "$232.35", + "netchange": "12.15", + "pctchange": "5.518%", + "volume": "40448423", + "marketCap": "1089107202847.00", "country": "United States", "ipoyear": "2009", "industry": "Semiconductors", @@ -5168,11 +5140,11 @@ { "symbol": "AVGR", "name": "Avinger Inc. Common Stock", - "lastsale": "$0.4826", - "netchange": "-0.2335", - "pctchange": "-32.607%", - "volume": "539939", - "marketCap": "1542771.00", + "lastsale": "$0.6424", + "netchange": "0.1598", + "pctchange": "33.112%", + "volume": "1380036", + "marketCap": "2053619.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -5182,11 +5154,11 @@ { "symbol": "AVIR", "name": "Atea Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.19", - "netchange": "0.06", - "pctchange": "1.917%", - "volume": "1242722", - "marketCap": "269437158.00", + "lastsale": "$3.24", + "netchange": "0.05", + "pctchange": "1.567%", + "volume": "403144", + "marketCap": "273660311.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5196,11 +5168,11 @@ { "symbol": "AVNW", "name": "Aviat Networks Inc. Common Stock", - "lastsale": "$16.85", - "netchange": "0.16", - "pctchange": "0.959%", - "volume": "841450", - "marketCap": "213832448.00", + "lastsale": "$16.91", + "netchange": "0.06", + "pctchange": "0.356%", + "volume": "156936", + "marketCap": "214593869.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -5210,11 +5182,11 @@ { "symbol": "AVO", "name": "Mission Produce Inc. Common Stock", - "lastsale": "$14.45", - "netchange": "2.13", - "pctchange": "17.289%", - "volume": "2711156", - "marketCap": "1024658315.00", + "lastsale": "$14.44", + "netchange": "-0.01", + "pctchange": "-0.069%", + "volume": "551759", + "marketCap": "1024009235.00", "country": "United States", "ipoyear": "2020", "industry": "Farming/Seeds/Milling", @@ -5224,11 +5196,11 @@ { "symbol": "AVPT", "name": "AvePoint Inc. Class A Common Stock", - "lastsale": "$17.89", - "netchange": "0.15", - "pctchange": "0.846%", - "volume": "1392962", - "marketCap": "3354577175.00", + "lastsale": "$17.46", + "netchange": "-0.43", + "pctchange": "-2.404%", + "volume": "1561269", + "marketCap": "3273947315.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5238,11 +5210,11 @@ { "symbol": "AVPTW", "name": "AvePoint Inc. Warrant", - "lastsale": "$6.51", - "netchange": "0.12", - "pctchange": "1.878%", - "volume": "10860", - "marketCap": "1220698570.00", + "lastsale": "$6.101", + "netchange": "-0.409", + "pctchange": "-6.283%", + "volume": "7713", + "marketCap": "1144006447.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5252,11 +5224,11 @@ { "symbol": "AVR", "name": "Anteris Technologies Global Corp. Common Stock", - "lastsale": "$5.58", - "netchange": "-0.20", - "pctchange": "-3.46%", - "volume": "72014", - "marketCap": "200544173.00", + "lastsale": "$5.51", + "netchange": "-0.07", + "pctchange": "-1.254%", + "volume": "45332", + "marketCap": "198028386.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Specialties", @@ -5266,11 +5238,11 @@ { "symbol": "AVT", "name": "Avnet Inc. Common Stock", - "lastsale": "$53.07", - "netchange": "0.16", - "pctchange": "0.302%", - "volume": "7925878", - "marketCap": "4613956110.00", + "lastsale": "$52.73", + "netchange": "-0.34", + "pctchange": "-0.641%", + "volume": "782086", + "marketCap": "4584396188.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -5280,11 +5252,11 @@ { "symbol": "AVTE", "name": "Aerovate Therapeutics Inc. Common Stock", - "lastsale": "$2.53", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "768549", - "marketCap": "73052518.00", + "lastsale": "$2.56", + "netchange": "0.03", + "pctchange": "1.186%", + "volume": "270439", + "marketCap": "73918753.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5294,11 +5266,11 @@ { "symbol": "AVTX", "name": "Avalo Therapeutics Inc. Common Stock", - "lastsale": "$8.91", - "netchange": "-0.17", - "pctchange": "-1.872%", - "volume": "949861", - "marketCap": "92610130.00", + "lastsale": "$9.09", + "netchange": "0.18", + "pctchange": "2.02%", + "volume": "181361", + "marketCap": "94481042.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5308,11 +5280,11 @@ { "symbol": "AVXL", "name": "Anavex Life Sciences Corp. Common Stock", - "lastsale": "$8.63", - "netchange": "0.16", - "pctchange": "1.889%", - "volume": "2512269", - "marketCap": "731785312.00", + "lastsale": "$11.18", + "netchange": "2.55", + "pctchange": "29.548%", + "volume": "7405696", + "marketCap": "948013880.00", "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": "$0.77", - "netchange": "0.005", - "pctchange": "0.654%", - "volume": "85106", - "marketCap": "12833786.00", + "lastsale": "$0.7487", + "netchange": "-0.0213", + "pctchange": "-2.766%", + "volume": "93962", + "marketCap": "12478774.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -5336,11 +5308,11 @@ { "symbol": "AWRE", "name": "Aware Inc. Common Stock", - "lastsale": "$1.525", - "netchange": "0.005", - "pctchange": "0.329%", - "volume": "110601", - "marketCap": "32335976.00", + "lastsale": "$1.49", + "netchange": "-0.035", + "pctchange": "-2.295%", + "volume": "93169", + "marketCap": "31593839.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -5350,11 +5322,11 @@ { "symbol": "AXDX", "name": "Accelerate Diagnostics Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "-0.03", - "pctchange": "-2.521%", - "volume": "150417", - "marketCap": "29050834.00", + "lastsale": "$1.10", + "netchange": "-0.06", + "pctchange": "-5.172%", + "volume": "44573", + "marketCap": "27548204.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -5364,11 +5336,11 @@ { "symbol": "AXGN", "name": "Axogen Inc. Common Stock", - "lastsale": "$15.64", - "netchange": "0.79", - "pctchange": "5.32%", - "volume": "1101659", - "marketCap": "688289171.00", + "lastsale": "$17.19", + "netchange": "1.55", + "pctchange": "9.91%", + "volume": "735320", + "marketCap": "756501972.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -5378,11 +5350,11 @@ { "symbol": "AXON", "name": "Axon Enterprise Inc. Common Stock", - "lastsale": "$631.69", - "netchange": "16.01", - "pctchange": "2.60%", - "volume": "7032085", - "marketCap": "48169379451.00", + "lastsale": "$624.14", + "netchange": "-7.55", + "pctchange": "-1.195%", + "volume": "626690", + "marketCap": "47593655893.00", "country": "United States", "ipoyear": "2001", "industry": "Ordnance And Accessories", @@ -5392,11 +5364,11 @@ { "symbol": "AXSM", "name": "Axsome Therapeutics Inc. Common Stock", - "lastsale": "$90.73", - "netchange": "0.99", - "pctchange": "1.103%", - "volume": "956380", - "marketCap": "4396991374.00", + "lastsale": "$86.95", + "netchange": "-3.78", + "pctchange": "-4.166%", + "volume": "815985", + "marketCap": "4213803593.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5406,11 +5378,11 @@ { "symbol": "AXTI", "name": "AXT Inc Common Stock", - "lastsale": "$2.18", - "netchange": "0.06", - "pctchange": "2.83%", - "volume": "237831", - "marketCap": "97556267.00", + "lastsale": "$2.31", + "netchange": "0.13", + "pctchange": "5.963%", + "volume": "325268", + "marketCap": "103373842.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -5420,11 +5392,11 @@ { "symbol": "AYRO", "name": "AYRO Inc. Common Stock", - "lastsale": "$0.71", + "lastsale": "$0.67", "netchange": "-0.04", - "pctchange": "-5.333%", - "volume": "253275", - "marketCap": "4836620.00", + "pctchange": "-5.634%", + "volume": "323240", + "marketCap": "4564134.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -5434,11 +5406,11 @@ { "symbol": "AYTU", "name": "Aytu BioPharma Inc. Common Stock", - "lastsale": "$1.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "26971", - "marketCap": "8486129.00", + "lastsale": "$1.45", + "netchange": "0.07", + "pctchange": "5.072%", + "volume": "32031", + "marketCap": "8916585.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5448,11 +5420,11 @@ { "symbol": "AZ", "name": "A2Z Cust2Mate Solutions Corp. Common Shares", - "lastsale": "$7.20", - "netchange": "0.32", - "pctchange": "4.651%", - "volume": "68499", - "marketCap": "179254757.00", + "lastsale": "$7.15", + "netchange": "-0.05", + "pctchange": "-0.694%", + "volume": "110571", + "marketCap": "178009932.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -5462,11 +5434,11 @@ { "symbol": "AZI", "name": "Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares", - "lastsale": "$0.9299", - "netchange": "-0.07", - "pctchange": "-7.001%", - "volume": "173989", - "marketCap": "97622018.00", + "lastsale": "$0.91", + "netchange": "-0.0199", + "pctchange": "-2.14%", + "volume": "253056", + "marketCap": "95532892.00", "country": "China", "ipoyear": "2024", "industry": "Automotive Aftermarket", @@ -5476,11 +5448,11 @@ { "symbol": "AZN", "name": "AstraZeneca PLC American Depositary Shares", - "lastsale": "$65.35", - "netchange": "0.91", - "pctchange": "1.412%", - "volume": "9077367", - "marketCap": "202626456602.00", + "lastsale": "$66.63", + "netchange": "1.28", + "pctchange": "1.959%", + "volume": "8177869", + "marketCap": "206595268606.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5490,11 +5462,11 @@ { "symbol": "AZPN", "name": "Aspen Technology Inc. Common Stock", - "lastsale": "$250.72", - "netchange": "1.66", - "pctchange": "0.667%", - "volume": "1211171", - "marketCap": "15857969548.00", + "lastsale": "$249.56", + "netchange": "-1.16", + "pctchange": "-0.463%", + "volume": "479902", + "marketCap": "15784599874.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -5504,11 +5476,11 @@ { "symbol": "AZTA", "name": "Azenta Inc.", - "lastsale": "$50.43", - "netchange": "0.93", - "pctchange": "1.879%", - "volume": "2584159", - "marketCap": "2298761028.00", + "lastsale": "$50.03", + "netchange": "-0.40", + "pctchange": "-0.793%", + "volume": "538269", + "marketCap": "2280527746.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -5518,11 +5490,11 @@ { "symbol": "BACK", "name": "IMAC Holdings Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "0.09", - "pctchange": "8.036%", - "volume": "68696", - "marketCap": "2435971.00", + "lastsale": "$1.215", + "netchange": "0.005", + "pctchange": "0.413%", + "volume": "62623", + "marketCap": "2446037.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -5533,9 +5505,9 @@ "symbol": "BACQ", "name": "Bleichroeder Acquisition Corp. I Class A Ordinary Shares", "lastsale": "$9.85", - "netchange": "-0.01", - "pctchange": "-0.101%", - "volume": "77800", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "77915", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -5543,13 +5515,27 @@ "sector": "", "url": "/market-activity/stocks/bacq" }, + { + "symbol": "BACQR", + "name": "Bleichroeder Acquisition Corp. I Right", + "lastsale": "$0.19", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "700", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/bacqr" + }, { "symbol": "BACQU", "name": "Bleichroeder Acquisition Corp. I Unit", - "lastsale": "$10.03", - "netchange": "-0.0072", - "pctchange": "-0.072%", - "volume": "296", + "lastsale": "$10.0515", + "netchange": "0.0215", + "pctchange": "0.214%", + "volume": "3394", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -5560,11 +5546,11 @@ { "symbol": "BAER", "name": "Bridger Aerospace Group Holdings Inc. Common Stock", - "lastsale": "$2.23", - "netchange": "-0.09", - "pctchange": "-3.879%", - "volume": "127725", - "marketCap": "120526627.00", + "lastsale": "$2.18", + "netchange": "-0.05", + "pctchange": "-2.242%", + "volume": "86490", + "marketCap": "117824237.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5574,11 +5560,11 @@ { "symbol": "BAERW", "name": "Bridger Aerospace Group Holdings Inc. Warrant", - "lastsale": "$0.0523", - "netchange": "-0.0032", - "pctchange": "-5.766%", - "volume": "9946", - "marketCap": "2826701.00", + "lastsale": "$0.051", + "netchange": "-0.0013", + "pctchange": "-2.486%", + "volume": "37872", + "marketCap": "2756439.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5588,11 +5574,11 @@ { "symbol": "BAFN", "name": "BayFirst Financial Corp. Common Stock", - "lastsale": "$13.41", - "netchange": "-0.04", - "pctchange": "-0.297%", - "volume": "4909", - "marketCap": "55423342.00", + "lastsale": "$13.30", + "netchange": "-0.11", + "pctchange": "-0.82%", + "volume": "1573", + "marketCap": "54968714.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5602,11 +5588,11 @@ { "symbol": "BAND", "name": "Bandwidth Inc. Class A Common Stock", - "lastsale": "$18.12", - "netchange": "0.14", - "pctchange": "0.779%", - "volume": "488931", - "marketCap": "498483175.00", + "lastsale": "$17.95", + "netchange": "-0.17", + "pctchange": "-0.938%", + "volume": "301888", + "marketCap": "493806457.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -5616,11 +5602,11 @@ { "symbol": "BANF", "name": "BancFirst Corporation Common Stock", - "lastsale": "$118.84", - "netchange": "1.59", - "pctchange": "1.356%", - "volume": "415589", - "marketCap": "3937041209.00", + "lastsale": "$118.57", + "netchange": "-0.27", + "pctchange": "-0.227%", + "volume": "68017", + "marketCap": "3928096400.00", "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": "$26.18", - "netchange": "0.5239", - "pctchange": "2.042%", - "volume": "1037", - "marketCap": "867315204.00", + "lastsale": "$25.68", + "netchange": "-0.50", + "pctchange": "-1.91%", + "volume": "743", + "marketCap": "850750743.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5644,11 +5630,11 @@ { "symbol": "BANL", "name": "CBL International Limited Ordinary Shares", - "lastsale": "$0.89", - "netchange": "0.0001", - "pctchange": "0.011%", - "volume": "4138", - "marketCap": "24475000.00", + "lastsale": "$0.92", + "netchange": "0.03", + "pctchange": "3.371%", + "volume": "4154", + "marketCap": "25300000.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -5658,11 +5644,11 @@ { "symbol": "BANR", "name": "Banner Corporation Common Stock", - "lastsale": "$65.80", - "netchange": "0.93", - "pctchange": "1.434%", - "volume": "836216", - "marketCap": "2267405029.00", + "lastsale": "$66.41", + "netchange": "0.61", + "pctchange": "0.927%", + "volume": "219864", + "marketCap": "2288425046.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5672,11 +5658,11 @@ { "symbol": "BANX", "name": "ArrowMark Financial Corp. Common Stock", - "lastsale": "$20.695", - "netchange": "-0.065", - "pctchange": "-0.313%", - "volume": "24264", - "marketCap": "146988845.00", + "lastsale": "$20.93", + "netchange": "0.235", + "pctchange": "1.136%", + "volume": "45702", + "marketCap": "148657962.00", "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": "$1.6793", - "netchange": "0.1293", - "pctchange": "8.342%", - "volume": "17693", - "marketCap": "2576864.00", + "lastsale": "$1.73", + "netchange": "0.0507", + "pctchange": "3.019%", + "volume": "80189", + "marketCap": "2654663.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -5700,11 +5686,11 @@ { "symbol": "BASE", "name": "Couchbase Inc. Common Stock", - "lastsale": "$15.44", - "netchange": "0.06", - "pctchange": "0.39%", - "volume": "700429", - "marketCap": "808252410.00", + "lastsale": "$15.27", + "netchange": "-0.17", + "pctchange": "-1.101%", + "volume": "368354", + "marketCap": "799353258.00", "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": "$40.52", - "netchange": "0.45", - "pctchange": "1.123%", - "volume": "200054", - "marketCap": "2517855424.00", + "lastsale": "$40.47", + "netchange": "-0.05", + "pctchange": "-0.123%", + "volume": "43937", + "marketCap": "2514748494.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -5728,25 +5714,39 @@ { "symbol": "BATRK", "name": "Atlanta Braves Holdings Inc. Series C Common Stock", - "lastsale": "$38.20", - "netchange": "0.03", - "pctchange": "0.079%", - "volume": "500080", - "marketCap": "2373693909.00", + "lastsale": "$38.27", + "netchange": "0.07", + "pctchange": "0.183%", + "volume": "209561", + "marketCap": "2378043610.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/batrk" }, + { + "symbol": "BAYA", + "name": "Bayview Acquisition Corp Ordinary Shares", + "lastsale": "$10.68", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "28", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/baya" + }, { "symbol": "BBCP", "name": "Concrete Pumping Holdings Inc. Common Stock", - "lastsale": "$6.60", - "netchange": "0.18", - "pctchange": "2.804%", - "volume": "238240", - "marketCap": "353319523.00", + "lastsale": "$6.59", + "netchange": "-0.01", + "pctchange": "-0.152%", + "volume": "66887", + "marketCap": "352784190.00", "country": "United States", "ipoyear": "2017", "industry": "Engineering & Construction", @@ -5756,11 +5756,11 @@ { "symbol": "BBGI", "name": "Beasley Broadcast Group Inc. Class A Common Stock", - "lastsale": "$9.20", - "netchange": "0.22", - "pctchange": "2.45%", - "volume": "8875", - "marketCap": "16300808.00", + "lastsale": "$9.10", + "netchange": "-0.10", + "pctchange": "-1.087%", + "volume": "9547", + "marketCap": "16123626.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -5770,11 +5770,11 @@ { "symbol": "BBIO", "name": "BridgeBio Pharma Inc. Common Stock", - "lastsale": "$26.49", - "netchange": "0.28", - "pctchange": "1.068%", - "volume": "4196354", - "marketCap": "5006339855.00", + "lastsale": "$27.77", + "netchange": "1.28", + "pctchange": "4.832%", + "volume": "1475362", + "marketCap": "5248246802.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5784,11 +5784,11 @@ { "symbol": "BBLG", "name": "Bone Biologics Corp Common Stock", - "lastsale": "$1.01", - "netchange": "-0.04", - "pctchange": "-3.81%", - "volume": "792626", - "marketCap": "2488169.00", + "lastsale": "$0.9882", + "netchange": "-0.0218", + "pctchange": "-2.158%", + "volume": "359646", + "marketCap": "2434464.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -5812,11 +5812,11 @@ { "symbol": "BBSI", "name": "Barrett Business Services Inc. Common Stock", - "lastsale": "$43.04", - "netchange": "0.28", - "pctchange": "0.655%", - "volume": "359813", - "marketCap": "1116330589.00", + "lastsale": "$42.56", + "netchange": "-0.48", + "pctchange": "-1.115%", + "volume": "96197", + "marketCap": "1103880805.00", "country": "United States", "ipoyear": "1993", "industry": "Professional Services", @@ -5826,11 +5826,11 @@ { "symbol": "BCAB", "name": "BioAtla Inc. Common Stock", - "lastsale": "$0.6923", - "netchange": "-0.4977", - "pctchange": "-41.824%", - "volume": "6240735", - "marketCap": "33469640.00", + "lastsale": "$0.611", + "netchange": "-0.0813", + "pctchange": "-11.743%", + "volume": "2503632", + "marketCap": "29539145.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5840,11 +5840,11 @@ { "symbol": "BCAL", "name": "California BanCorp Common Stock", - "lastsale": "$16.74", - "netchange": "0.33", - "pctchange": "2.011%", - "volume": "247394", - "marketCap": "538445247.00", + "lastsale": "$16.77", + "netchange": "0.03", + "pctchange": "0.179%", + "volume": "47272", + "marketCap": "539410203.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5854,11 +5854,11 @@ { "symbol": "BCAN", "name": "Femto Technologies Inc. Common Stock", - "lastsale": "$7.90", - "netchange": "-0.08", - "pctchange": "-1.003%", - "volume": "3176", - "marketCap": "5135687.00", + "lastsale": "$7.81", + "netchange": "-0.09", + "pctchange": "-1.139%", + "volume": "1206", + "marketCap": "5077179.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5868,11 +5868,11 @@ { "symbol": "BCAX", "name": "Bicara Therapeutics Inc. Common Stock", - "lastsale": "$17.59", - "netchange": "0.99", - "pctchange": "5.964%", - "volume": "4286207", - "marketCap": "957170738.00", + "lastsale": "$18.75", + "netchange": "1.16", + "pctchange": "6.595%", + "volume": "393798", + "marketCap": "1020292856.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5882,11 +5882,11 @@ { "symbol": "BCBP", "name": "BCB Bancorp Inc. (NJ) Common Stock", - "lastsale": "$12.07", - "netchange": "0.34", - "pctchange": "2.899%", - "volume": "128946", - "marketCap": "205769046.00", + "lastsale": "$11.73", + "netchange": "-0.34", + "pctchange": "-2.817%", + "volume": "43816", + "marketCap": "199972735.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -5896,11 +5896,11 @@ { "symbol": "BCDA", "name": "BioCardia Inc. Common Stock", - "lastsale": "$1.97", - "netchange": "0.13", - "pctchange": "7.065%", - "volume": "51538", - "marketCap": "9031041.00", + "lastsale": "$2.01", + "netchange": "0.04", + "pctchange": "2.03%", + "volume": "19252", + "marketCap": "9214413.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5910,11 +5910,11 @@ { "symbol": "BCG", "name": "Binah Capital Group Inc. Common Stock", - "lastsale": "$2.14", - "netchange": "-0.18", - "pctchange": "-7.759%", - "volume": "31653", - "marketCap": "35529264.00", + "lastsale": "$2.10", + "netchange": "-0.04", + "pctchange": "-1.869%", + "volume": "17110", + "marketCap": "34865166.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5924,11 +5924,11 @@ { "symbol": "BCGWW", "name": "Binah Capital Group Inc. Warrants", - "lastsale": "$0.0501", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "831783.00", + "lastsale": "$0.05", + "netchange": "-0.0001", + "pctchange": "-0.20%", + "volume": "200", + "marketCap": "830123.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5938,11 +5938,11 @@ { "symbol": "BCLI", "name": "Brainstorm Cell Therapeutics Inc. Common Stock", - "lastsale": "$2.28", - "netchange": "0.20", - "pctchange": "9.615%", - "volume": "197807", - "marketCap": "13003811.00", + "lastsale": "$2.07", + "netchange": "-0.21", + "pctchange": "-9.211%", + "volume": "112063", + "marketCap": "11806092.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5952,11 +5952,11 @@ { "symbol": "BCML", "name": "BayCom Corp Common Stock", - "lastsale": "$26.82", - "netchange": "-0.67", - "pctchange": "-2.437%", - "volume": "166986", - "marketCap": "298277960.00", + "lastsale": "$26.70", + "netchange": "-0.12", + "pctchange": "-0.447%", + "volume": "160696", + "marketCap": "296943383.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -5967,9 +5967,9 @@ "symbol": "BCOV", "name": "Brightcove Inc. Common Stock", "lastsale": "$4.38", - "netchange": "0.04", - "pctchange": "0.922%", - "volume": "536311", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "149438", "marketCap": "197694160.00", "country": "United States", "ipoyear": "2012", @@ -5980,11 +5980,11 @@ { "symbol": "BCOW", "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock", - "lastsale": "$10.09", - "netchange": "0.10", - "pctchange": "1.001%", - "volume": "6483", - "marketCap": "60118853.00", + "lastsale": "$10.04", + "netchange": "-0.05", + "pctchange": "-0.496%", + "volume": "556", + "marketCap": "59820940.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -5994,11 +5994,11 @@ { "symbol": "BCPC", "name": "Balchem Corporation Common Stock", - "lastsale": "$165.49", - "netchange": "-1.02", - "pctchange": "-0.613%", - "volume": "571223", - "marketCap": "5379701921.00", + "lastsale": "$165.33", + "netchange": "-0.16", + "pctchange": "-0.097%", + "volume": "99054", + "marketCap": "5374500686.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -6008,11 +6008,11 @@ { "symbol": "BCRX", "name": "BioCryst Pharmaceuticals Inc. Common Stock", - "lastsale": "$7.57", - "netchange": "0.18", - "pctchange": "2.436%", - "volume": "5070795", - "marketCap": "1567993562.00", + "lastsale": "$7.78", + "netchange": "0.21", + "pctchange": "2.774%", + "volume": "1523724", + "marketCap": "1611491402.00", "country": "United States", "ipoyear": "1994", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6022,11 +6022,11 @@ { "symbol": "BCTX", "name": "BriaCell Therapeutics Corp. Common Shares", - "lastsale": "$0.561", - "netchange": "-0.0241", - "pctchange": "-4.119%", - "volume": "904091", - "marketCap": "20105208.00", + "lastsale": "$0.529", + "netchange": "-0.032", + "pctchange": "-5.704%", + "volume": "808350", + "marketCap": "18958387.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6036,11 +6036,11 @@ { "symbol": "BCTXW", "name": "BriaCell Therapeutics Corp. Warrant", - "lastsale": "$0.2828", - "netchange": "0.018", - "pctchange": "6.798%", - "volume": "32495", - "marketCap": "10135032.00", + "lastsale": "$0.3097", + "netchange": "0.0269", + "pctchange": "9.512%", + "volume": "120960", + "marketCap": "11099078.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6050,11 +6050,11 @@ { "symbol": "BCYC", "name": "Bicycle Therapeutics plc American Depositary Shares", - "lastsale": "$14.68", - "netchange": "-0.32", - "pctchange": "-2.133%", - "volume": "448076", - "marketCap": "1013595588.00", + "lastsale": "$14.54", + "netchange": "-0.14", + "pctchange": "-0.954%", + "volume": "516630", + "marketCap": "1003929145.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6064,11 +6064,11 @@ { "symbol": "BDMD", "name": "Baird Medical Investment Holdings Ltd Ordinary Share", - "lastsale": "$1.83", - "netchange": "-0.50", - "pctchange": "-21.459%", - "volume": "197124", - "marketCap": "53823528.00", + "lastsale": "$2.05", + "netchange": "0.22", + "pctchange": "12.022%", + "volume": "267757", + "marketCap": "60294116.00", "country": "China", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6079,9 +6079,9 @@ "symbol": "BDMDW", "name": "Baird Medical Investment Holdings Ltd Warrant", "lastsale": "$0.03", - "netchange": "0.0098", - "pctchange": "48.515%", - "volume": "5527", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9895", "marketCap": "882353.00", "country": "China", "ipoyear": "", @@ -6092,11 +6092,11 @@ { "symbol": "BDRX", "name": "Biodexa Pharmaceuticals plc American Depositary Shs", - "lastsale": "$3.99", - "netchange": "-0.01", - "pctchange": "-0.25%", - "volume": "24396", - "marketCap": "2317552.00", + "lastsale": "$3.82", + "netchange": "-0.17", + "pctchange": "-4.261%", + "volume": "20772", + "marketCap": "2218809.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6106,11 +6106,11 @@ { "symbol": "BDSX", "name": "Biodesix Inc. Common Stock", - "lastsale": "$1.57", - "netchange": "0.21", - "pctchange": "15.441%", - "volume": "751398", - "marketCap": "228383653.00", + "lastsale": "$1.47", + "netchange": "-0.10", + "pctchange": "-6.369%", + "volume": "201202", + "marketCap": "213836924.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -6120,11 +6120,11 @@ { "symbol": "BDTX", "name": "Black Diamond Therapeutics Inc. Common Stock", - "lastsale": "$2.22", - "netchange": "0.03", - "pctchange": "1.37%", - "volume": "815352", - "marketCap": "125618840.00", + "lastsale": "$2.19", + "netchange": "-0.03", + "pctchange": "-1.351%", + "volume": "421879", + "marketCap": "123921288.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6137,7 +6137,7 @@ "lastsale": "$9.86", "netchange": "0.00", "pctchange": "0.00%", - "volume": "647747", + "volume": "115", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6162,10 +6162,10 @@ { "symbol": "BEAGU", "name": "Bold Eagle Acquisition Corp. Units", - "lastsale": "$10.07", - "netchange": "0.01", - "pctchange": "0.099%", - "volume": "3517", + "lastsale": "$10.13", + "netchange": "0.06", + "pctchange": "0.596%", + "volume": "15216", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6176,11 +6176,11 @@ { "symbol": "BEAM", "name": "Beam Therapeutics Inc. Common Stock", - "lastsale": "$29.01", - "netchange": "2.16", - "pctchange": "8.045%", - "volume": "2744228", - "marketCap": "2402191239.00", + "lastsale": "$28.70", + "netchange": "-0.31", + "pctchange": "-1.069%", + "volume": "747038", + "marketCap": "2376521495.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6190,11 +6190,11 @@ { "symbol": "BEAT", "name": "Heartbeam Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "0.05", - "pctchange": "2.101%", - "volume": "92000", - "marketCap": "64797092.00", + "lastsale": "$2.42", + "netchange": "-0.01", + "pctchange": "-0.412%", + "volume": "87220", + "marketCap": "64530437.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -6218,11 +6218,11 @@ { "symbol": "BECN", "name": "Beacon Roofing Supply Inc. Common Stock", - "lastsale": "$101.56", - "netchange": "0.18", - "pctchange": "0.178%", - "volume": "1227150", - "marketCap": "6285343655.00", + "lastsale": "$101.32", + "netchange": "-0.24", + "pctchange": "-0.236%", + "volume": "538130", + "marketCap": "6270490539.00", "country": "United States", "ipoyear": "2004", "industry": "RETAIL: Building Materials", @@ -6232,11 +6232,11 @@ { "symbol": "BEEM", "name": "Beam Global Common Stock", - "lastsale": "$2.88", - "netchange": "-0.11", - "pctchange": "-3.679%", - "volume": "293030", - "marketCap": "42548835.00", + "lastsale": "$2.87", + "netchange": "-0.01", + "pctchange": "-0.347%", + "volume": "259720", + "marketCap": "42401096.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -6246,11 +6246,11 @@ { "symbol": "BELFA", "name": "Bel Fuse Inc. Class A Common Stock", - "lastsale": "$96.49", - "netchange": "3.29", - "pctchange": "3.53%", - "volume": "12375", - "marketCap": "1210497058.00", + "lastsale": "$92.50", + "netchange": "-3.99", + "pctchange": "-4.135%", + "volume": "3420", + "marketCap": "1160441268.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6260,11 +6260,11 @@ { "symbol": "BELFB", "name": "Bel Fuse Inc. Class B Common Stock", - "lastsale": "$83.78", - "netchange": "-0.10", - "pctchange": "-0.119%", - "volume": "99246", - "marketCap": "1051046156.00", + "lastsale": "$82.21", + "netchange": "-1.57", + "pctchange": "-1.874%", + "volume": "58216", + "marketCap": "1031350017.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6274,11 +6274,11 @@ { "symbol": "BENF", "name": "Beneficient Class A Common Stock", - "lastsale": "$0.6036", - "netchange": "-0.1059", - "pctchange": "-14.926%", - "volume": "480073", - "marketCap": "3066654.00", + "lastsale": "$0.6908", + "netchange": "0.0872", + "pctchange": "14.447%", + "volume": "1774183", + "marketCap": "3509683.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6288,11 +6288,11 @@ { "symbol": "BENFW", "name": "Beneficient Warrant", - "lastsale": "$0.0079", - "netchange": "-0.0009", - "pctchange": "-10.227%", - "volume": "403004", - "marketCap": "40137.00", + "lastsale": "$0.0093", + "netchange": "0.0014", + "pctchange": "17.722%", + "volume": "715447", + "marketCap": "47250.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6302,11 +6302,11 @@ { "symbol": "BETR", "name": "Better Home & Finance Holding Company Class A Common Stock", - "lastsale": "$10.33", - "netchange": "0.03", - "pctchange": "0.291%", - "volume": "12292", - "marketCap": "156503632.00", + "lastsale": "$10.63", + "netchange": "0.30", + "pctchange": "2.904%", + "volume": "21921", + "marketCap": "161048752.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -6316,11 +6316,11 @@ { "symbol": "BFC", "name": "Bank First Corporation Common Stock", - "lastsale": "$101.55", - "netchange": "1.12", - "pctchange": "1.115%", - "volume": "64612", - "marketCap": "1016724388.00", + "lastsale": "$99.62", + "netchange": "-1.48", + "pctchange": "-1.464%", + "volume": "17022", + "marketCap": "997401118.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6330,11 +6330,11 @@ { "symbol": "BFIN", "name": "BankFinancial Corporation Common Stock", - "lastsale": "$12.68", - "netchange": "0.29", - "pctchange": "2.341%", - "volume": "24761", - "marketCap": "158001397.00", + "lastsale": "$12.50", + "netchange": "-0.18", + "pctchange": "-1.42%", + "volume": "19210", + "marketCap": "155758475.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -6344,11 +6344,11 @@ { "symbol": "BFRG", "name": "Bullfrog AI Holdings Inc. Common Stock", - "lastsale": "$2.09", - "netchange": "-0.02", - "pctchange": "-0.948%", - "volume": "126171", - "marketCap": "18210488.00", + "lastsale": "$2.11", + "netchange": "0.02", + "pctchange": "0.957%", + "volume": "194478", + "marketCap": "18384751.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6358,11 +6358,11 @@ { "symbol": "BFRGW", "name": "Bullfrog AI Holdings Inc. Warrants", - "lastsale": "$0.50", - "netchange": "-0.03", - "pctchange": "-5.66%", - "volume": "5219", - "marketCap": "4356576.00", + "lastsale": "$0.55", + "netchange": "0.05", + "pctchange": "10.00%", + "volume": "2230", + "marketCap": "4792234.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6372,11 +6372,11 @@ { "symbol": "BFRI", "name": "Biofrontera Inc. Common Stock", - "lastsale": "$0.9785", - "netchange": "-0.0415", - "pctchange": "-4.069%", - "volume": "154704", - "marketCap": "7582603.00", + "lastsale": "$1.01", + "netchange": "0.0315", + "pctchange": "3.219%", + "volume": "277254", + "marketCap": "7826703.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6386,11 +6386,11 @@ { "symbol": "BFRIW", "name": "Biofrontera Inc. Warrants", - "lastsale": "$0.11", - "netchange": "0.02", - "pctchange": "22.222%", - "volume": "5170", - "marketCap": "852413.00", + "lastsale": "$0.12", + "netchange": "0.01", + "pctchange": "9.091%", + "volume": "460", + "marketCap": "929905.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6400,11 +6400,11 @@ { "symbol": "BFST", "name": "Business First Bancshares Inc. Common Stock", - "lastsale": "$25.935", - "netchange": "0.115", - "pctchange": "0.445%", - "volume": "473416", - "marketCap": "766157635.00", + "lastsale": "$25.82", + "netchange": "-0.115", + "pctchange": "-0.443%", + "volume": "83709", + "marketCap": "762760368.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6414,11 +6414,11 @@ { "symbol": "BGC", "name": "BGC Group Inc. Class A Common Stock", - "lastsale": "$8.75", - "netchange": "0.12", - "pctchange": "1.39%", - "volume": "7285353", - "marketCap": "4197540874.00", + "lastsale": "$8.86", + "netchange": "0.11", + "pctchange": "1.257%", + "volume": "3194191", + "marketCap": "4250309959.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -6428,11 +6428,11 @@ { "symbol": "BGFV", "name": "Big 5 Sporting Goods Corporation Common Stock", - "lastsale": "$1.77", - "netchange": "0.06", - "pctchange": "3.509%", - "volume": "495320", - "marketCap": "40178646.00", + "lastsale": "$1.69", + "netchange": "-0.08", + "pctchange": "-4.52%", + "volume": "187823", + "marketCap": "38362662.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -6442,11 +6442,11 @@ { "symbol": "BGLC", "name": "BioNexus Gene Lab Corp Common stock", - "lastsale": "$0.2289", - "netchange": "-0.0336", - "pctchange": "-12.80%", - "volume": "4106773", - "marketCap": "4112798.00", + "lastsale": "$0.2323", + "netchange": "0.0034", + "pctchange": "1.485%", + "volume": "393574", + "marketCap": "4173888.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical Specialities", @@ -6456,11 +6456,11 @@ { "symbol": "BGM", "name": "BGM Group Ltd. Class A Ordinary Shares", - "lastsale": "$8.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1803", - "marketCap": "60775000.00", + "lastsale": "$8.47", + "netchange": "-0.03", + "pctchange": "-0.353%", + "volume": "45471", + "marketCap": "60560500.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6470,11 +6470,11 @@ { "symbol": "BGNE", "name": "BeiGene Ltd. American Depositary Shares", - "lastsale": "$176.50", - "netchange": "1.78", - "pctchange": "1.019%", - "volume": "368466", - "marketCap": "18818081413.00", + "lastsale": "$177.70", + "netchange": "1.20", + "pctchange": "0.68%", + "volume": "231186", + "marketCap": "18946023043.00", "country": "Cayman Islands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6484,11 +6484,11 @@ { "symbol": "BHAT", "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares", - "lastsale": "$0.123", - "netchange": "-0.0065", - "pctchange": "-5.019%", - "volume": "2200575", - "marketCap": "7182989.00", + "lastsale": "$0.1299", + "netchange": "0.0069", + "pctchange": "5.61%", + "volume": "4265510", + "marketCap": "7585937.00", "country": "China", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -6498,11 +6498,11 @@ { "symbol": "BHF", "name": "Brighthouse Financial Inc. Common Stock", - "lastsale": "$47.99", - "netchange": "1.36", - "pctchange": "2.917%", - "volume": "912021", - "marketCap": "2848410553.00", + "lastsale": "$48.07", + "netchange": "0.08", + "pctchange": "0.167%", + "volume": "292558", + "marketCap": "2853158894.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6512,11 +6512,11 @@ { "symbol": "BHFAL", "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058", - "lastsale": "$24.30", - "netchange": "0.35", - "pctchange": "1.461%", - "volume": "15476", - "marketCap": "1442308324.00", + "lastsale": "$24.065", + "netchange": "-0.235", + "pctchange": "-0.967%", + "volume": "15844", + "marketCap": "1428360074.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6526,11 +6526,11 @@ { "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": "$16.08", - "netchange": "0.13", - "pctchange": "0.815%", - "volume": "59955", - "marketCap": "954416372.00", + "lastsale": "$15.92", + "netchange": "-0.16", + "pctchange": "-0.995%", + "volume": "78537", + "marketCap": "944919692.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6540,11 +6540,11 @@ { "symbol": "BHFAN", "name": "Brighthouse Financial Inc. Depositary shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series C", - "lastsale": "$18.27", - "netchange": "0.02", - "pctchange": "0.11%", - "volume": "96936", - "marketCap": "1084402184.00", + "lastsale": "$18.00", + "netchange": "-0.27", + "pctchange": "-1.478%", + "volume": "149626", + "marketCap": "1068376536.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6554,11 +6554,11 @@ { "symbol": "BHFAO", "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B", - "lastsale": "$23.27", - "netchange": "-0.41", - "pctchange": "-1.731%", - "volume": "108039", - "marketCap": "1381173444.00", + "lastsale": "$23.01", + "netchange": "-0.26", + "pctchange": "-1.117%", + "volume": "67881", + "marketCap": "1365741339.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6568,11 +6568,11 @@ { "symbol": "BHFAP", "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A", - "lastsale": "$22.48", - "netchange": "0.02", - "pctchange": "0.089%", - "volume": "70502", - "marketCap": "1334283585.00", + "lastsale": "$22.15", + "netchange": "-0.33", + "pctchange": "-1.468%", + "volume": "74302", + "marketCap": "1314696682.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6582,11 +6582,11 @@ { "symbol": "BHIL", "name": "Benson Hill Inc. Common Stock", - "lastsale": "$2.69", - "netchange": "0.30", - "pctchange": "12.552%", - "volume": "58678", - "marketCap": "16446714.00", + "lastsale": "$2.37", + "netchange": "-0.32", + "pctchange": "-11.896%", + "volume": "37924", + "marketCap": "14490227.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6596,11 +6596,11 @@ { "symbol": "BHRB", "name": "Burke & Herbert Financial Services Corp. Common Stock", - "lastsale": "$64.20", - "netchange": "-0.10", - "pctchange": "-0.156%", - "volume": "69953", - "marketCap": "960928009.00", + "lastsale": "$64.03", + "netchange": "-0.17", + "pctchange": "-0.265%", + "volume": "33323", + "marketCap": "958383496.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6610,11 +6610,11 @@ { "symbol": "BHST", "name": "BioHarvest Sciences Inc. Common Stock", - "lastsale": "$6.29", - "netchange": "0.095", - "pctchange": "1.533%", - "volume": "1564", - "marketCap": "108991334.00", + "lastsale": "$6.20", + "netchange": "-0.09", + "pctchange": "-1.431%", + "volume": "2806", + "marketCap": "107431839.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -6624,11 +6624,11 @@ { "symbol": "BIAF", "name": "bioAffinity Technologies Inc. Common Stock", - "lastsale": "$0.9928", - "netchange": "-0.1872", - "pctchange": "-15.864%", - "volume": "478743", - "marketCap": "15472426.00", + "lastsale": "$0.9729", + "netchange": "-0.0199", + "pctchange": "-2.004%", + "volume": "173044", + "marketCap": "15162291.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -6638,11 +6638,11 @@ { "symbol": "BIAFW", "name": "bioAffinity Technologies Inc. Warrant", - "lastsale": "$0.30", - "netchange": "-0.1037", - "pctchange": "-25.687%", - "volume": "5501", - "marketCap": "4675391.00", + "lastsale": "$0.37", + "netchange": "0.07", + "pctchange": "23.333%", + "volume": "479", + "marketCap": "5766315.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -6652,11 +6652,11 @@ { "symbol": "BIDU", "name": "Baidu Inc. ADS", - "lastsale": "$85.80", - "netchange": "0.22", - "pctchange": "0.257%", - "volume": "3086673", - "marketCap": "30085677765.00", + "lastsale": "$88.46", + "netchange": "2.66", + "pctchange": "3.10%", + "volume": "2314373", + "marketCap": "31018403906.00", "country": "China", "ipoyear": "2005", "industry": "Computer Software: Programming Data Processing", @@ -6666,11 +6666,11 @@ { "symbol": "BIGC", "name": "BigCommerce Holdings Inc. Series 1 Common Stock", - "lastsale": "$6.18", - "netchange": "-0.06", - "pctchange": "-0.962%", - "volume": "1669036", - "marketCap": "484388276.00", + "lastsale": "$6.29", + "netchange": "0.11", + "pctchange": "1.78%", + "volume": "1018242", + "marketCap": "493010074.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -6680,11 +6680,11 @@ { "symbol": "BIIB", "name": "Biogen Inc. Common Stock", - "lastsale": "$146.47", - "netchange": "-0.92", - "pctchange": "-0.624%", - "volume": "5775832", - "marketCap": "21343511730.00", + "lastsale": "$149.38", + "netchange": "2.91", + "pctchange": "1.987%", + "volume": "1534869", + "marketCap": "21767555009.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6694,11 +6694,11 @@ { "symbol": "BILI", "name": "Bilibili Inc. American Depositary Shares", - "lastsale": "$19.59", - "netchange": "-0.14", - "pctchange": "-0.71%", - "volume": "4396141", - "marketCap": "8074152221.00", + "lastsale": "$19.30", + "netchange": "-0.29", + "pctchange": "-1.48%", + "volume": "3700759", + "marketCap": "7954626742.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -6708,11 +6708,11 @@ { "symbol": "BIOA", "name": "BioAge Labs Inc. Common Stock", - "lastsale": "$6.14", - "netchange": "0.97", - "pctchange": "18.762%", - "volume": "4662000", - "marketCap": "220111251.00", + "lastsale": "$5.94", + "netchange": "-0.20", + "pctchange": "-3.257%", + "volume": "1042332", + "marketCap": "212941504.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6722,11 +6722,11 @@ { "symbol": "BIOX", "name": "Bioceres Crop Solutions Corp. Ordinary Shares", - "lastsale": "$6.19", - "netchange": "0.10", - "pctchange": "1.642%", - "volume": "100873", - "marketCap": "389032110.00", + "lastsale": "$6.33", + "netchange": "0.14", + "pctchange": "2.262%", + "volume": "82255", + "marketCap": "397830897.00", "country": "Argentina", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -6736,11 +6736,11 @@ { "symbol": "BIRD", "name": "Allbirds Inc. Class A Common Stock", - "lastsale": "$7.15", - "netchange": "0.17", - "pctchange": "2.436%", - "volume": "36584", - "marketCap": "56716446.00", + "lastsale": "$7.20", + "netchange": "0.05", + "pctchange": "0.699%", + "volume": "58291", + "marketCap": "57113064.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -6750,11 +6750,11 @@ { "symbol": "BITF", "name": "Bitfarms Ltd. Common Stock", - "lastsale": "$1.68", - "netchange": "-0.01", - "pctchange": "-0.592%", - "volume": "55719989", - "marketCap": "793800581.00", + "lastsale": "$1.59", + "netchange": "-0.09", + "pctchange": "-5.357%", + "volume": "35439488", + "marketCap": "751275550.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6764,11 +6764,11 @@ { "symbol": "BIVI", "name": "BioVie Inc. Class A Common Stock", - "lastsale": "$1.90", - "netchange": "-0.18", - "pctchange": "-8.654%", - "volume": "1453406", - "marketCap": "33759531.00", + "lastsale": "$2.06", + "netchange": "0.16", + "pctchange": "8.421%", + "volume": "943526", + "marketCap": "36602438.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6778,11 +6778,11 @@ { "symbol": "BJDX", "name": "Bluejay Diagnostics Inc. Common Stock", - "lastsale": "$3.84", - "netchange": "-0.06", - "pctchange": "-1.538%", - "volume": "25763", - "marketCap": "2122959.00", + "lastsale": "$3.63", + "netchange": "-0.21", + "pctchange": "-5.469%", + "volume": "88370", + "marketCap": "2006860.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -6792,11 +6792,11 @@ { "symbol": "BJRI", "name": "BJ's Restaurants Inc. Common Stock", - "lastsale": "$34.75", - "netchange": "-0.37", - "pctchange": "-1.054%", - "volume": "854592", - "marketCap": "792874279.00", + "lastsale": "$34.85", + "netchange": "0.10", + "pctchange": "0.288%", + "volume": "252661", + "marketCap": "795155931.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -6806,10 +6806,10 @@ { "symbol": "BKHA", "name": "Black Hawk Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.38", - "netchange": "0.02", - "pctchange": "0.193%", - "volume": "476", + "lastsale": "$10.37", + "netchange": "-0.01", + "pctchange": "-0.096%", + "volume": "59792", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6818,27 +6818,27 @@ "url": "/market-activity/stocks/bkha" }, { - "symbol": "BKHAU", - "name": "Black Hawk Acquisition Corporation Units", - "lastsale": "$10.614", - "netchange": "0.124", - "pctchange": "1.182%", - "volume": "1700", + "symbol": "BKHAR", + "name": "Black Hawk Acquisition Corporation Rights", + "lastsale": "$1.00", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", "industry": "", "sector": "", - "url": "/market-activity/stocks/bkhau" + "url": "/market-activity/stocks/bkhar" }, { "symbol": "BKNG", "name": "Booking Holdings Inc. Common Stock", - "lastsale": "$5048.59", - "netchange": "68.19", - "pctchange": "1.369%", - "volume": "463836", - "marketCap": "167091734285.00", + "lastsale": "$5063.12", + "netchange": "14.53", + "pctchange": "0.288%", + "volume": "165228", + "marketCap": "167572629525.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -6848,11 +6848,11 @@ { "symbol": "BKR", "name": "Baker Hughes Company Class A Common Stock", - "lastsale": "$40.32", - "netchange": "0.52", - "pctchange": "1.307%", - "volume": "17974874", - "marketCap": "39897680619.00", + "lastsale": "$40.15", + "netchange": "-0.17", + "pctchange": "-0.422%", + "volume": "4094298", + "marketCap": "39729461231.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -6862,11 +6862,11 @@ { "symbol": "BKYI", "name": "BIO-key International Inc. Common Stock", - "lastsale": "$0.87", - "netchange": "-0.06", - "pctchange": "-6.452%", - "volume": "161784", - "marketCap": "2720533.00", + "lastsale": "$0.9515", + "netchange": "0.0815", + "pctchange": "9.368%", + "volume": "97109", + "marketCap": "2975387.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -6876,11 +6876,11 @@ { "symbol": "BL", "name": "BlackLine Inc. Common Stock", - "lastsale": "$63.43", - "netchange": "0.92", - "pctchange": "1.472%", - "volume": "1073617", - "marketCap": "3963456597.00", + "lastsale": "$62.17", + "netchange": "-1.26", + "pctchange": "-1.986%", + "volume": "422676", + "marketCap": "3884724841.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -6891,9 +6891,9 @@ "symbol": "BLAC", "name": "Bellevue Life Sciences Acquisition Corp. Common Stock", "lastsale": "$11.2699", - "netchange": "0.0099", - "pctchange": "0.088%", - "volume": "1067", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "70", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -6901,14 +6901,28 @@ "sector": "Finance", "url": "/market-activity/stocks/blac" }, + { + "symbol": "BLACW", + "name": "Bellevue Life Sciences Acquisition Corp. Warrant", + "lastsale": "$0.0479", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "104", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/blacw" + }, { "symbol": "BLBD", "name": "Blue Bird Corporation Common Stock", - "lastsale": "$39.37", - "netchange": "-1.36", - "pctchange": "-3.339%", - "volume": "929749", - "marketCap": "1270392026.00", + "lastsale": "$39.14", + "netchange": "-0.23", + "pctchange": "-0.584%", + "volume": "378249", + "marketCap": "1262970381.00", "country": "United States", "ipoyear": "2014", "industry": "Construction/Ag Equipment/Trucks", @@ -6918,11 +6932,11 @@ { "symbol": "BLBX", "name": "Blackboxstocks Inc. Common Stock", - "lastsale": "$1.99", - "netchange": "-0.005", - "pctchange": "-0.251%", - "volume": "2660", - "marketCap": "7020776.00", + "lastsale": "$1.83", + "netchange": "-0.16", + "pctchange": "-8.04%", + "volume": "20584", + "marketCap": "6456291.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6932,11 +6946,11 @@ { "symbol": "BLDE", "name": "Blade Air Mobility Inc. Class A Common Stock", - "lastsale": "$3.84", - "netchange": "-0.08", - "pctchange": "-2.041%", - "volume": "1207748", - "marketCap": "300725848.00", + "lastsale": "$4.04", + "netchange": "0.20", + "pctchange": "5.208%", + "volume": "703231", + "marketCap": "316388653.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -6946,11 +6960,11 @@ { "symbol": "BLDEW", "name": "Blade Air Mobility Inc. Warrants", - "lastsale": "$0.39", - "netchange": "-0.003", - "pctchange": "-0.763%", - "volume": "236094", - "marketCap": "30542469.00", + "lastsale": "$0.3876", + "netchange": "-0.0024", + "pctchange": "-0.615%", + "volume": "30783", + "marketCap": "30354515.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -6960,11 +6974,11 @@ { "symbol": "BLDP", "name": "Ballard Power Systems Inc. Common Shares", - "lastsale": "$1.62", - "netchange": "0.12", - "pctchange": "8.00%", - "volume": "11634540", - "marketCap": "485041574.00", + "lastsale": "$1.69", + "netchange": "0.07", + "pctchange": "4.321%", + "volume": "11144390", + "marketCap": "506000161.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6974,11 +6988,11 @@ { "symbol": "BLFS", "name": "BioLife Solutions Inc. Common Stock", - "lastsale": "$27.39", - "netchange": "1.28", - "pctchange": "4.902%", - "volume": "1077464", - "marketCap": "1270545791.00", + "lastsale": "$26.38", + "netchange": "-1.01", + "pctchange": "-3.687%", + "volume": "460488", + "marketCap": "1223694705.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -6988,11 +7002,11 @@ { "symbol": "BLFY", "name": "Blue Foundry Bancorp Common Stock", - "lastsale": "$9.93", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "194158", - "marketCap": "226367001.00", + "lastsale": "$9.77", + "netchange": "-0.16", + "pctchange": "-1.611%", + "volume": "60216", + "marketCap": "222719597.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -7002,11 +7016,11 @@ { "symbol": "BLIN", "name": "Bridgeline Digital Inc. Common Stock", - "lastsale": "$1.49", - "netchange": "0.15", - "pctchange": "11.194%", - "volume": "255931", - "marketCap": "15522237.00", + "lastsale": "$1.46", + "netchange": "-0.03", + "pctchange": "-2.013%", + "volume": "586468", + "marketCap": "15209709.00", "country": "United States", "ipoyear": "2007", "industry": "Computer Software: Prepackaged Software", @@ -7016,11 +7030,11 @@ { "symbol": "BLKB", "name": "Blackbaud Inc. Common Stock", - "lastsale": "$76.31", - "netchange": "0.12", - "pctchange": "0.158%", - "volume": "667881", - "marketCap": "3870266008.00", + "lastsale": "$75.71", + "netchange": "-0.60", + "pctchange": "-0.786%", + "volume": "160248", + "marketCap": "3839835401.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -7030,11 +7044,11 @@ { "symbol": "BLMN", "name": "Bloomin' Brands Inc. Common Stock", - "lastsale": "$11.95", - "netchange": "0.03", - "pctchange": "0.252%", - "volume": "3714919", - "marketCap": "1013874710.00", + "lastsale": "$11.46", + "netchange": "-0.49", + "pctchange": "-4.10%", + "volume": "1875850", + "marketCap": "972301605.00", "country": "United States", "ipoyear": "2012", "industry": "Restaurants", @@ -7044,11 +7058,11 @@ { "symbol": "BLMZ", "name": "BloomZ Inc. Ordinary Shares", - "lastsale": "$0.491", - "netchange": "0.0289", - "pctchange": "6.254%", - "volume": "184976", - "marketCap": "6594130.00", + "lastsale": "$0.501", + "netchange": "0.01", + "pctchange": "2.037%", + "volume": "146043", + "marketCap": "6728430.00", "country": "Japan", "ipoyear": "2024", "industry": "Movies/Entertainment", @@ -7059,9 +7073,9 @@ "symbol": "BLNK", "name": "Blink Charging Co. Common Stock", "lastsale": "$1.49", - "netchange": "0.03", - "pctchange": "2.055%", - "volume": "8011494", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2546342", "marketCap": "150751355.00", "country": "United States", "ipoyear": "", @@ -7072,11 +7086,11 @@ { "symbol": "BLRX", "name": "BioLineRx Ltd. American Depositary Shares", - "lastsale": "$0.203", - "netchange": "0.001", - "pctchange": "0.495%", - "volume": "921399", - "marketCap": "16227820.00", + "lastsale": "$0.2228", + "netchange": "0.0198", + "pctchange": "9.754%", + "volume": "1743742", + "marketCap": "17810632.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7086,11 +7100,11 @@ { "symbol": "BLTE", "name": "Belite Bio Inc American Depositary Shares", - "lastsale": "$64.12", - "netchange": "0.68", - "pctchange": "1.072%", - "volume": "57490", - "marketCap": "1869062349.00", + "lastsale": "$62.82", + "netchange": "-1.30", + "pctchange": "-2.027%", + "volume": "21854", + "marketCap": "1831168072.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7100,11 +7114,11 @@ { "symbol": "BLUE", "name": "bluebird bio Inc. Common Stock", - "lastsale": "$8.50", - "netchange": "-0.73", - "pctchange": "-7.909%", - "volume": "900600", - "marketCap": "82638845.00", + "lastsale": "$7.66", + "netchange": "-0.84", + "pctchange": "-9.882%", + "volume": "426015", + "marketCap": "74472182.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7114,11 +7128,11 @@ { "symbol": "BLZE", "name": "Backblaze Inc. Class A Common Stock", - "lastsale": "$6.42", - "netchange": "0.03", - "pctchange": "0.469%", - "volume": "363867", - "marketCap": "285048000.00", + "lastsale": "$6.35", + "netchange": "-0.07", + "pctchange": "-1.09%", + "volume": "218759", + "marketCap": "281940000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7128,11 +7142,11 @@ { "symbol": "BMBL", "name": "Bumble Inc. Class A Common Stock", - "lastsale": "$7.75", - "netchange": "0.16", - "pctchange": "2.108%", - "volume": "3634281", - "marketCap": "838413484.00", + "lastsale": "$7.88", + "netchange": "0.13", + "pctchange": "1.677%", + "volume": "1405957", + "marketCap": "852477194.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -7142,11 +7156,11 @@ { "symbol": "BMEA", "name": "Biomea Fusion Inc. Common Stock", - "lastsale": "$4.23", - "netchange": "0.15", - "pctchange": "3.676%", - "volume": "858601", - "marketCap": "153289646.00", + "lastsale": "$4.03", + "netchange": "-0.20", + "pctchange": "-4.728%", + "volume": "599474", + "marketCap": "146041909.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7156,11 +7170,11 @@ { "symbol": "BMR", "name": "Beamr Imaging Ltd. Ordinary Share", - "lastsale": "$4.00", - "netchange": "-0.12", - "pctchange": "-2.913%", - "volume": "456419", - "marketCap": "62040000.00", + "lastsale": "$3.62", + "netchange": "-0.38", + "pctchange": "-9.50%", + "volume": "279594", + "marketCap": "56146200.00", "country": "Israel", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -7170,11 +7184,11 @@ { "symbol": "BMRA", "name": "Biomerica Inc. Common Stock", - "lastsale": "$0.2789", - "netchange": "0.0129", - "pctchange": "4.85%", - "volume": "88049", - "marketCap": "4691557.00", + "lastsale": "$0.272", + "netchange": "-0.0069", + "pctchange": "-2.474%", + "volume": "167974", + "marketCap": "4575488.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -7184,11 +7198,11 @@ { "symbol": "BMRC", "name": "Bank of Marin Bancorp Common Stock", - "lastsale": "$24.07", - "netchange": "0.92", - "pctchange": "3.974%", - "volume": "183410", - "marketCap": "387114946.00", + "lastsale": "$23.65", + "netchange": "-0.42", + "pctchange": "-1.745%", + "volume": "49532", + "marketCap": "380360136.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7198,11 +7212,11 @@ { "symbol": "BMRN", "name": "BioMarin Pharmaceutical Inc. Common Stock", - "lastsale": "$65.66", - "netchange": "0.66", - "pctchange": "1.015%", - "volume": "3974318", - "marketCap": "12513680831.00", + "lastsale": "$66.27", + "netchange": "0.61", + "pctchange": "0.929%", + "volume": "1110643", + "marketCap": "12629936470.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7212,11 +7226,11 @@ { "symbol": "BNAI", "name": "Brand Engagement Network Inc. Common Stock", - "lastsale": "$0.6931", - "netchange": "-0.0256", - "pctchange": "-3.562%", - "volume": "353264", - "marketCap": "26290506.00", + "lastsale": "$0.7413", + "netchange": "0.0482", + "pctchange": "6.954%", + "volume": "145451", + "marketCap": "28118817.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -7226,11 +7240,11 @@ { "symbol": "BNAIW", "name": "Brand Engagement Network Inc. Warrant", - "lastsale": "$0.0188", - "netchange": "-0.021", - "pctchange": "-52.764%", - "volume": "457", - "marketCap": "713117.00", + "lastsale": "$0.0189", + "netchange": "0.0001", + "pctchange": "0.532%", + "volume": "12213", + "marketCap": "716910.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -7240,11 +7254,11 @@ { "symbol": "BNGO", "name": "Bionano Genomics Inc. Common Stock", - "lastsale": "$0.195", - "netchange": "-0.0055", - "pctchange": "-2.743%", - "volume": "2431247", - "marketCap": "19888679.00", + "lastsale": "$0.2017", + "netchange": "0.0067", + "pctchange": "3.436%", + "volume": "2928820", + "marketCap": "20572033.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7257,7 +7271,7 @@ "lastsale": "$11.2028", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "64", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7268,10 +7282,10 @@ { "symbol": "BNIXR", "name": "Bannix Acquisition Corp. Right", - "lastsale": "$0.07", + "lastsale": "$0.065", "netchange": "-0.005", - "pctchange": "-6.667%", - "volume": "7500", + "pctchange": "-7.143%", + "volume": "205", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7282,10 +7296,10 @@ { "symbol": "BNIXW", "name": "Bannix Acquisition Corp. Warrant", - "lastsale": "$0.02", - "netchange": "-0.0052", - "pctchange": "-20.635%", - "volume": "1100", + "lastsale": "$0.0251", + "netchange": "0.0051", + "pctchange": "25.50%", + "volume": "1600", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7296,11 +7310,11 @@ { "symbol": "BNOX", "name": "Bionomics Limited American Depository Shares", - "lastsale": "$0.2429", - "netchange": "-0.0072", - "pctchange": "-2.879%", - "volume": "615842", - "marketCap": "4743193.00", + "lastsale": "$0.2531", + "netchange": "0.0102", + "pctchange": "4.199%", + "volume": "7042877", + "marketCap": "4942372.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7310,11 +7324,11 @@ { "symbol": "BNR", "name": "Burning Rock Biotech Limited American Depositary Shares", - "lastsale": "$6.58", - "netchange": "0.43", - "pctchange": "6.992%", - "volume": "13780", - "marketCap": "67502417.00", + "lastsale": "$6.50", + "netchange": "-0.08", + "pctchange": "-1.216%", + "volume": "6183", + "marketCap": "66681719.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -7324,11 +7338,11 @@ { "symbol": "BNRG", "name": "Brenmiller Energy Ltd Ordinary Shares", - "lastsale": "$0.7533", - "netchange": "0.0633", - "pctchange": "9.174%", - "volume": "11549192", - "marketCap": "1620910.00", + "lastsale": "$0.9282", + "netchange": "0.1749", + "pctchange": "23.218%", + "volume": "9158347", + "marketCap": "1997250.00", "country": "Israel", "ipoyear": "", "industry": "Building Products", @@ -7338,11 +7352,11 @@ { "symbol": "BNTC", "name": "Benitec Biopharma Inc. Common Stock", - "lastsale": "$11.41", - "netchange": "-0.76", - "pctchange": "-6.245%", - "volume": "561951", - "marketCap": "264899409.00", + "lastsale": "$11.24", + "netchange": "-0.17", + "pctchange": "-1.49%", + "volume": "134809", + "marketCap": "260952617.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7352,11 +7366,11 @@ { "symbol": "BNTX", "name": "BioNTech SE American Depositary Share", - "lastsale": "$113.08", - "netchange": "1.74", - "pctchange": "1.563%", - "volume": "924900", - "marketCap": "26882026114.00", + "lastsale": "$113.51", + "netchange": "0.43", + "pctchange": "0.38%", + "volume": "413831", + "marketCap": "26984248180.00", "country": "Germany", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7366,11 +7380,11 @@ { "symbol": "BNZI", "name": "Banzai International Inc. Class A Common Stock", - "lastsale": "$1.71", - "netchange": "0.09", - "pctchange": "5.556%", - "volume": "4083901", - "marketCap": "10063716.00", + "lastsale": "$1.65", + "netchange": "-0.06", + "pctchange": "-3.509%", + "volume": "817045", + "marketCap": "9710603.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7380,11 +7394,11 @@ { "symbol": "BNZIW", "name": "Banzai International Inc. Warrant", - "lastsale": "$0.0095", - "netchange": "0.0006", - "pctchange": "6.742%", - "volume": "146161", - "marketCap": "55910.00", + "lastsale": "$0.0078", + "netchange": "-0.0018", + "pctchange": "-18.75%", + "volume": "306100", + "marketCap": "45905.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7394,11 +7408,11 @@ { "symbol": "BOF", "name": "BranchOut Food Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "0.05", - "pctchange": "3.049%", - "volume": "149543", - "marketCap": "13271911.00", + "lastsale": "$1.61", + "netchange": "-0.08", + "pctchange": "-4.734%", + "volume": "109571", + "marketCap": "12643655.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -7408,11 +7422,11 @@ { "symbol": "BOKF", "name": "BOK Financial Corporation Common Stock", - "lastsale": "$109.69", - "netchange": "1.51", - "pctchange": "1.396%", - "volume": "266364", - "marketCap": "7033149161.00", + "lastsale": "$108.89", + "netchange": "-0.80", + "pctchange": "-0.729%", + "volume": "101208", + "marketCap": "6981854427.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7422,11 +7436,11 @@ { "symbol": "BOLD", "name": "Boundless Bio Inc. Common Stock", - "lastsale": "$2.59", - "netchange": "0.07", - "pctchange": "2.778%", - "volume": "972395", - "marketCap": "57757111.00", + "lastsale": "$2.56", + "netchange": "-0.03", + "pctchange": "-1.158%", + "volume": "193706", + "marketCap": "57088110.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7436,11 +7450,11 @@ { "symbol": "BOLT", "name": "Bolt Biotherapeutics Inc. Common Stock", - "lastsale": "$0.50", - "netchange": "-0.0035", - "pctchange": "-0.695%", - "volume": "69985", - "marketCap": "19136501.00", + "lastsale": "$0.5111", + "netchange": "0.0111", + "pctchange": "2.22%", + "volume": "266564", + "marketCap": "19561331.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7450,11 +7464,11 @@ { "symbol": "BON", "name": "Bon Natural Life Limited Ordinary Shares", - "lastsale": "$1.47", - "netchange": "0.0173", - "pctchange": "1.191%", - "volume": "9879", - "marketCap": "5835900.00", + "lastsale": "$1.4897", + "netchange": "0.0197", + "pctchange": "1.34%", + "volume": "15526", + "marketCap": "5914109.00", "country": "China", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -7464,11 +7478,11 @@ { "symbol": "BOOM", "name": "DMC Global Inc. Common Stock", - "lastsale": "$6.84", - "netchange": "0.05", - "pctchange": "0.736%", - "volume": "289579", - "marketCap": "136981198.00", + "lastsale": "$6.69", + "netchange": "-0.15", + "pctchange": "-2.193%", + "volume": "180377", + "marketCap": "133977225.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -7478,11 +7492,11 @@ { "symbol": "BOSC", "name": "B.O.S. Better Online Solutions Common Stock", - "lastsale": "$3.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8119", - "marketCap": "18796019.00", + "lastsale": "$3.34", + "netchange": "0.07", + "pctchange": "2.141%", + "volume": "10204", + "marketCap": "19198380.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -7492,11 +7506,11 @@ { "symbol": "BOTJ", "name": "Bank of the James Financial Group Inc. Common Stock", - "lastsale": "$15.31", - "netchange": "0.51", - "pctchange": "3.446%", - "volume": "3512", - "marketCap": "69558505.00", + "lastsale": "$15.13", + "netchange": "-0.18", + "pctchange": "-1.176%", + "volume": "5531", + "marketCap": "68740704.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7506,10 +7520,10 @@ { "symbol": "BOWN", "name": "Bowen Acquisition Corp Ordinary Shares", - "lastsale": "$10.9201", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", + "lastsale": "$10.925", + "netchange": "0.0049", + "pctchange": "0.045%", + "volume": "90297", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7534,11 +7548,11 @@ { "symbol": "BOXL", "name": "Boxlight Corporation Class A Common Stock", - "lastsale": "$0.359", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "84178", - "marketCap": "3529125.00", + "lastsale": "$0.36", + "netchange": "0.001", + "pctchange": "0.279%", + "volume": "46690", + "marketCap": "3538955.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -7548,11 +7562,11 @@ { "symbol": "BPMC", "name": "Blueprint Medicines Corporation Common Stock", - "lastsale": "$90.14", - "netchange": "1.21", - "pctchange": "1.361%", - "volume": "1267436", - "marketCap": "5726219037.00", + "lastsale": "$90.33", + "netchange": "0.19", + "pctchange": "0.211%", + "volume": "335764", + "marketCap": "5738288947.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7562,11 +7576,11 @@ { "symbol": "BPOP", "name": "Popular Inc. Common Stock", - "lastsale": "$91.66", - "netchange": "1.08", - "pctchange": "1.192%", - "volume": "1458994", - "marketCap": "6535920151.00", + "lastsale": "$93.79", + "netchange": "2.13", + "pctchange": "2.324%", + "volume": "519675", + "marketCap": "6687802214.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7576,11 +7590,11 @@ { "symbol": "BPOPM", "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities", - "lastsale": "$25.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1037", - "marketCap": "1800479858.00", + "lastsale": "$25.08", + "netchange": "-0.17", + "pctchange": "-0.673%", + "volume": "957", + "marketCap": "1788357816.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7590,11 +7604,11 @@ { "symbol": "BPRN", "name": "Princeton Bancorp Inc. Common Stock (PA)", - "lastsale": "$33.89", - "netchange": "-0.14", - "pctchange": "-0.411%", - "volume": "55852", - "marketCap": "232110848.00", + "lastsale": "$33.26", + "netchange": "-0.63", + "pctchange": "-1.859%", + "volume": "28822", + "marketCap": "227796010.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7604,11 +7618,11 @@ { "symbol": "BPTH", "name": "Bio-Path Holdings Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "-0.23", - "pctchange": "-15.436%", - "volume": "3761556", - "marketCap": "5426684.00", + "lastsale": "$1.11", + "netchange": "-0.15", + "pctchange": "-11.905%", + "volume": "1552533", + "marketCap": "4780650.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7618,11 +7632,11 @@ { "symbol": "BPYPM", "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1", - "lastsale": "$15.59", - "netchange": "0.19", - "pctchange": "1.234%", - "volume": "24266", - "marketCap": "14051953740.00", + "lastsale": "$15.52", + "netchange": "-0.07", + "pctchange": "-0.449%", + "volume": "18500", + "marketCap": "13988859656.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7632,11 +7646,11 @@ { "symbol": "BPYPN", "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3", - "lastsale": "$13.00", - "netchange": "-0.065", - "pctchange": "-0.498%", - "volume": "8294", - "marketCap": "11717472650.00", + "lastsale": "$12.8764", + "netchange": "-0.1236", + "pctchange": "-0.951%", + "volume": "21184", + "marketCap": "11606066525.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7646,11 +7660,11 @@ { "symbol": "BPYPO", "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2", - "lastsale": "$14.62", - "netchange": "0.27", - "pctchange": "1.882%", - "volume": "9300", - "marketCap": "13177650011.00", + "lastsale": "$14.41", + "netchange": "-0.21", + "pctchange": "-1.436%", + "volume": "12182", + "marketCap": "12988367761.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7660,11 +7674,11 @@ { "symbol": "BPYPP", "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$14.7207", - "netchange": "0.0507", - "pctchange": "0.346%", - "volume": "22130", - "marketCap": "13268415357.00", + "lastsale": "$14.5177", + "netchange": "-0.203", + "pctchange": "-1.379%", + "volume": "17396", + "marketCap": "13085442515.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7674,10 +7688,10 @@ { "symbol": "BRAC", "name": "Broad Capital Acquisition Corp Common Stock", - "lastsale": "$11.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6", + "lastsale": "$11.74", + "netchange": "0.01", + "pctchange": "0.085%", + "volume": "2499", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7685,28 +7699,14 @@ "sector": "Finance", "url": "/market-activity/stocks/brac" }, - { - "symbol": "BRACR", - "name": "Broad Capital Acquisition Corp Rights", - "lastsale": "$0.1499", - "netchange": "-0.0001", - "pctchange": "-0.067%", - "volume": "4000", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/bracr" - }, { "symbol": "BRAG", "name": "Bragg Gaming Group Inc. Common Shares", - "lastsale": "$3.46", - "netchange": "0.02", - "pctchange": "0.581%", - "volume": "42169", - "marketCap": "86314115.00", + "lastsale": "$3.502", + "netchange": "0.042", + "pctchange": "1.214%", + "volume": "73922", + "marketCap": "87361859.00", "country": "Canada", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -7716,11 +7716,11 @@ { "symbol": "BREA", "name": "Brera Holdings PLC Class B Ordinary Shares", - "lastsale": "$0.78", - "netchange": "0.1345", - "pctchange": "20.837%", - "volume": "954810", - "marketCap": "9925500.00", + "lastsale": "$0.7005", + "netchange": "-0.0795", + "pctchange": "-10.192%", + "volume": "144671", + "marketCap": "8913863.00", "country": "Ireland", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -7730,11 +7730,11 @@ { "symbol": "BRFH", "name": "Barfresh Food Group Inc. Common Stock", - "lastsale": "$2.52", - "netchange": "-0.02", - "pctchange": "-0.787%", - "volume": "35197", - "marketCap": "37160353.00", + "lastsale": "$2.40", + "netchange": "-0.12", + "pctchange": "-4.762%", + "volume": "5284", + "marketCap": "35390813.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -7744,11 +7744,11 @@ { "symbol": "BRID", "name": "Bridgford Foods Corporation Common Stock", - "lastsale": "$10.56", - "netchange": "0.11", - "pctchange": "1.053%", - "volume": "3030", - "marketCap": "95851346.00", + "lastsale": "$10.40", + "netchange": "-0.16", + "pctchange": "-1.515%", + "volume": "2132", + "marketCap": "94399053.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -7758,11 +7758,11 @@ { "symbol": "BRKL", "name": "Brookline Bancorp Inc. Common Stock", - "lastsale": "$11.94", - "netchange": "0.41", - "pctchange": "3.556%", - "volume": "2609572", - "marketCap": "1063835409.00", + "lastsale": "$11.95", + "netchange": "0.01", + "pctchange": "0.084%", + "volume": "694086", + "marketCap": "1064726394.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -7772,11 +7772,11 @@ { "symbol": "BRKR", "name": "Bruker Corporation Common Stock", - "lastsale": "$57.00", - "netchange": "1.71", - "pctchange": "3.093%", - "volume": "3337882", - "marketCap": "8641099680.00", + "lastsale": "$57.39", + "netchange": "0.39", + "pctchange": "0.684%", + "volume": "1653908", + "marketCap": "8700222994.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7786,11 +7786,11 @@ { "symbol": "BRLS", "name": "Borealis Foods Inc. Class A Common Shares", - "lastsale": "$5.925", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "141", - "marketCap": "126669923.00", + "lastsale": "$5.83", + "netchange": "-0.095", + "pctchange": "-1.603%", + "volume": "440", + "marketCap": "124638929.00", "country": "Kazakhstan", "ipoyear": "2021", "industry": "Packaged Foods", @@ -7800,11 +7800,11 @@ { "symbol": "BRLSW", "name": "Borealis Foods Inc. Warrant", - "lastsale": "$0.0758", - "netchange": "0.0037", - "pctchange": "5.132%", - "volume": "6203", - "marketCap": "1620520.00", + "lastsale": "$0.0707", + "netchange": "-0.0051", + "pctchange": "-6.728%", + "volume": "22300", + "marketCap": "1511488.00", "country": "Kazakhstan", "ipoyear": "2021", "industry": "Packaged Foods", @@ -7815,9 +7815,9 @@ "symbol": "BRLT", "name": "Brilliant Earth Group Inc. Class A Common Stock", "lastsale": "$2.01", - "netchange": "0.04", - "pctchange": "2.03%", - "volume": "55687", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "257132", "marketCap": "198088712.00", "country": "United States", "ipoyear": "2021", @@ -7828,11 +7828,11 @@ { "symbol": "BRNS", "name": "Barinthus Biotherapeutics plc American Depositary Shares", - "lastsale": "$1.11", - "netchange": "0.09", - "pctchange": "8.824%", - "volume": "36404", - "marketCap": "44653586.00", + "lastsale": "$1.16", + "netchange": "0.05", + "pctchange": "4.505%", + "volume": "29729", + "marketCap": "46665009.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7842,11 +7842,11 @@ { "symbol": "BROG", "name": "Brooge Energy Limited Ordinary Shares", - "lastsale": "$1.38", - "netchange": "0.0256", - "pctchange": "1.89%", - "volume": "12109", - "marketCap": "151231237.00", + "lastsale": "$1.36", + "netchange": "-0.02", + "pctchange": "-1.449%", + "volume": "15499", + "marketCap": "149039480.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Integrated oil Companies", @@ -7856,11 +7856,11 @@ { "symbol": "BRTX", "name": "BioRestorative Therapies Inc. Common Stock (NV)", - "lastsale": "$1.55", - "netchange": "0.10", - "pctchange": "6.897%", - "volume": "16050", - "marketCap": "10725874.00", + "lastsale": "$1.52", + "netchange": "-0.03", + "pctchange": "-1.935%", + "volume": "15904", + "marketCap": "10518277.00", "country": "United States", "ipoyear": "", "industry": "Managed Health Care", @@ -7870,11 +7870,11 @@ { "symbol": "BRY", "name": "Berry Corporation (bry) Common Stock", - "lastsale": "$3.79", - "netchange": "-0.01", - "pctchange": "-0.263%", - "volume": "1661864", - "marketCap": "291598787.00", + "lastsale": "$3.80", + "netchange": "0.01", + "pctchange": "0.264%", + "volume": "1147856", + "marketCap": "292368177.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -7884,11 +7884,11 @@ { "symbol": "BRZE", "name": "Braze Inc. Class A Common Stock", - "lastsale": "$44.31", - "netchange": "0.31", - "pctchange": "0.705%", - "volume": "2484131", - "marketCap": "4585416096.00", + "lastsale": "$43.43", + "netchange": "-0.88", + "pctchange": "-1.986%", + "volume": "793211", + "marketCap": "4494349381.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7898,11 +7898,11 @@ { "symbol": "BSBK", "name": "Bogota Financial Corp. Common Stock", - "lastsale": "$7.92", - "netchange": "0.19", - "pctchange": "2.458%", - "volume": "4858", - "marketCap": "103553430.00", + "lastsale": "$7.899", + "netchange": "-0.021", + "pctchange": "-0.265%", + "volume": "2525", + "marketCap": "103278856.00", "country": "United States", "ipoyear": "2020", "industry": "Banks", @@ -7912,11 +7912,11 @@ { "symbol": "BSET", "name": "Bassett Furniture Industries Incorporated Common Stock", - "lastsale": "$14.00", - "netchange": "0.14", - "pctchange": "1.01%", - "volume": "12334", - "marketCap": "123215918.00", + "lastsale": "$13.85", + "netchange": "-0.15", + "pctchange": "-1.071%", + "volume": "8926", + "marketCap": "121895747.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -7926,11 +7926,11 @@ { "symbol": "BSGM", "name": "BioSig Technologies Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "0.04", - "pctchange": "3.077%", - "volume": "665556", - "marketCap": "23094805.00", + "lastsale": "$1.49", + "netchange": "0.15", + "pctchange": "11.194%", + "volume": "288799", + "marketCap": "25680044.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -7940,10 +7940,10 @@ { "symbol": "BSII", "name": "Black Spade Acquisition II Co Class A Ordinary Share", - "lastsale": "$9.93", + "lastsale": "$9.92", "netchange": "-0.01", "pctchange": "-0.101%", - "volume": "101", + "volume": "127", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -7951,27 +7951,13 @@ "sector": "", "url": "/market-activity/stocks/bsii" }, - { - "symbol": "BSIIU", - "name": "Black Spade Acquisition II Co Unit", - "lastsale": "$10.0614", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "25", - "marketCap": "0.00", - "country": "Hong Kong", - "ipoyear": "2024", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/bsiiu" - }, { "symbol": "BSIIW", "name": "Black Spade Acquisition II Co Warrant", "lastsale": "$0.42", - "netchange": "0.02", - "pctchange": "5.00%", - "volume": "216", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "146", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -7982,11 +7968,11 @@ { "symbol": "BSLK", "name": "Bolt Projects Holdings Inc. Common Stock", - "lastsale": "$0.3202", - "netchange": "-0.0168", - "pctchange": "-4.985%", - "volume": "201304", - "marketCap": "10354484.00", + "lastsale": "$0.3241", + "netchange": "0.0039", + "pctchange": "1.218%", + "volume": "220631", + "marketCap": "10480600.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -8010,11 +7996,11 @@ { "symbol": "BSRR", "name": "Sierra Bancorp Common Stock", - "lastsale": "$29.21", - "netchange": "0.40", - "pctchange": "1.388%", - "volume": "96809", - "marketCap": "420436998.00", + "lastsale": "$29.19", + "netchange": "-0.02", + "pctchange": "-0.068%", + "volume": "38506", + "marketCap": "420149126.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8024,11 +8010,11 @@ { "symbol": "BSVN", "name": "Bank7 Corp. Common stock", - "lastsale": "$44.14", - "netchange": "1.25", - "pctchange": "2.914%", - "volume": "68555", - "marketCap": "412408186.00", + "lastsale": "$43.44", + "netchange": "-0.70", + "pctchange": "-1.586%", + "volume": "18935", + "marketCap": "405867956.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8038,11 +8024,11 @@ { "symbol": "BSY", "name": "Bentley Systems Incorporated Class B Common Stock", - "lastsale": "$48.14", - "netchange": "0.40", - "pctchange": "0.838%", - "volume": "2583407", - "marketCap": "14550311341.00", + "lastsale": "$47.91", + "netchange": "-0.23", + "pctchange": "-0.478%", + "volume": "683105", + "marketCap": "14480793859.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -8052,11 +8038,11 @@ { "symbol": "BTAI", "name": "BioXcel Therapeutics Inc. Common Stock", - "lastsale": "$0.341", - "netchange": "0.0256", - "pctchange": "8.117%", - "volume": "825472", - "marketCap": "14577192.00", + "lastsale": "$0.3464", + "netchange": "0.0054", + "pctchange": "1.584%", + "volume": "702920", + "marketCap": "14808033.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8066,11 +8052,11 @@ { "symbol": "BTBD", "name": "BT Brands Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "-0.02", - "pctchange": "-1.379%", - "volume": "14623", - "marketCap": "8825870.00", + "lastsale": "$1.3801", + "netchange": "-0.0499", + "pctchange": "-3.49%", + "volume": "6521", + "marketCap": "8517890.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -8080,11 +8066,11 @@ { "symbol": "BTBDW", "name": "BT Brands Inc. Warrant", - "lastsale": "$0.0722", - "netchange": "-0.0071", - "pctchange": "-8.953%", - "volume": "52450", - "marketCap": "445614.00", + "lastsale": "$0.05", + "netchange": "-0.0222", + "pctchange": "-30.748%", + "volume": "200", + "marketCap": "308597.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -8094,11 +8080,11 @@ { "symbol": "BTBT", "name": "Bit Digital Inc. Ordinary Shares", - "lastsale": "$3.35", - "netchange": "-0.04", - "pctchange": "-1.18%", - "volume": "19693400", - "marketCap": "495096500.00", + "lastsale": "$3.18", + "netchange": "-0.17", + "pctchange": "-5.075%", + "volume": "10362859", + "marketCap": "469972200.00", "country": "United States", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8108,11 +8094,11 @@ { "symbol": "BTCS", "name": "BTCS Inc. Common Stock", - "lastsale": "$2.56", - "netchange": "-0.04", - "pctchange": "-1.538%", - "volume": "605827", - "marketCap": "43584722.00", + "lastsale": "$2.47", + "netchange": "-0.09", + "pctchange": "-3.516%", + "volume": "195384", + "marketCap": "42052447.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8122,11 +8108,11 @@ { "symbol": "BTCT", "name": "BTC Digital Ltd. Ordinary Shares", - "lastsale": "$4.99", - "netchange": "0.62", - "pctchange": "14.188%", - "volume": "690843", - "marketCap": "16454285.00", + "lastsale": "$4.52", + "netchange": "-0.47", + "pctchange": "-9.419%", + "volume": "288844", + "marketCap": "14904483.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -8136,11 +8122,11 @@ { "symbol": "BTCTW", "name": "BTC Digital Ltd. Warrant", - "lastsale": "$0.031", - "netchange": "-0.015", - "pctchange": "-32.609%", - "volume": "41508", - "marketCap": "102221.00", + "lastsale": "$0.0301", + "netchange": "-0.0009", + "pctchange": "-2.903%", + "volume": "84120", + "marketCap": "99253.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -8150,11 +8136,11 @@ { "symbol": "BTDR", "name": "Bitdeer Technologies Group Class A Ordinary Shares", - "lastsale": "$20.49", - "netchange": "2.35", - "pctchange": "12.955%", - "volume": "10406892", - "marketCap": "3285903848.00", + "lastsale": "$20.52", + "netchange": "0.03", + "pctchange": "0.146%", + "volume": "5837462", + "marketCap": "3290714834.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8164,11 +8150,11 @@ { "symbol": "BTM", "name": "Bitcoin Depot Inc. Class A Common Stock", - "lastsale": "$1.73", - "netchange": "-0.08", - "pctchange": "-4.42%", - "volume": "779894", - "marketCap": "104476141.00", + "lastsale": "$1.59", + "netchange": "-0.14", + "pctchange": "-8.092%", + "volume": "559883", + "marketCap": "96021424.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -8178,11 +8164,11 @@ { "symbol": "BTMD", "name": "Biote Corp. Class A Common Stock", - "lastsale": "$6.10", - "netchange": "0.34", - "pctchange": "5.903%", - "volume": "340274", - "marketCap": "331456542.00", + "lastsale": "$5.79", + "netchange": "-0.31", + "pctchange": "-5.082%", + "volume": "90344", + "marketCap": "314612029.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -8192,11 +8178,11 @@ { "symbol": "BTMWW", "name": "Bitcoin Depot Inc. Warrant", - "lastsale": "$0.072", - "netchange": "-0.0072", - "pctchange": "-9.091%", - "volume": "14148", - "marketCap": "4348140.00", + "lastsale": "$0.075", + "netchange": "0.003", + "pctchange": "4.167%", + "volume": "34201", + "marketCap": "4529312.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -8206,11 +8192,11 @@ { "symbol": "BTOC", "name": "Armlogi Holding Corp. Common Stock", - "lastsale": "$4.14", - "netchange": "-0.27", - "pctchange": "-6.122%", - "volume": "227479", - "marketCap": "172364760.00", + "lastsale": "$4.08", + "netchange": "-0.06", + "pctchange": "-1.449%", + "volume": "263112", + "marketCap": "169866720.00", "country": "United States", "ipoyear": "2024", "industry": "Office Equipment/Supplies/Services", @@ -8220,11 +8206,11 @@ { "symbol": "BTOG", "name": "Bit Origin Limited Ordinary Shares", - "lastsale": "$0.90", - "netchange": "-0.01", - "pctchange": "-1.099%", - "volume": "40669", - "marketCap": "3042983.00", + "lastsale": "$0.95", + "netchange": "0.05", + "pctchange": "5.556%", + "volume": "37270", + "marketCap": "3212037.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -8234,11 +8220,11 @@ { "symbol": "BTSG", "name": "BrightSpring Health Services Inc. Common Stock", - "lastsale": "$17.27", - "netchange": "0.23", - "pctchange": "1.35%", - "volume": "1409256", - "marketCap": "3007163394.00", + "lastsale": "$17.40", + "netchange": "0.13", + "pctchange": "0.753%", + "volume": "528727", + "marketCap": "3029799830.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -8248,24 +8234,38 @@ { "symbol": "BTSGU", "name": "BrightSpring Health Services Inc. Tangible Equity Unit", - "lastsale": "$64.36", - "netchange": "1.56", - "pctchange": "2.484%", - "volume": "3462", - "marketCap": "11206776842.00", + "lastsale": "$64.30", + "netchange": "-0.06", + "pctchange": "-0.093%", + "volume": "4612", + "marketCap": "11196329256.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", "sector": "Health Care", "url": "/market-activity/stocks/btsgu" }, + { + "symbol": "BUJA", + "name": "Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares", + "lastsale": "$11.20", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", + "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": "$0.0725", - "netchange": "-0.0375", - "pctchange": "-34.091%", - "volume": "8000", + "lastsale": "$0.10", + "netchange": "0.0275", + "pctchange": "37.931%", + "volume": "1500", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", @@ -8290,11 +8290,11 @@ { "symbol": "BUSE", "name": "First Busey Corporation Class A Common Stock", - "lastsale": "$24.14", - "netchange": "0.08", - "pctchange": "0.333%", - "volume": "657575", - "marketCap": "1373033858.00", + "lastsale": "$24.30", + "netchange": "0.16", + "pctchange": "0.663%", + "volume": "238786", + "marketCap": "1382134331.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8304,11 +8304,11 @@ { "symbol": "BVFL", "name": "BV Financial Inc. Common Stock", - "lastsale": "$17.35", - "netchange": "0.10", - "pctchange": "0.58%", - "volume": "29081", - "marketCap": "201225040.00", + "lastsale": "$17.22", + "netchange": "-0.13", + "pctchange": "-0.749%", + "volume": "10633", + "marketCap": "199717302.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -8318,11 +8318,11 @@ { "symbol": "BVS", "name": "Bioventus Inc. Class A Common Stock", - "lastsale": "$10.67", - "netchange": "0.15", - "pctchange": "1.426%", - "volume": "538525", - "marketCap": "865919230.00", + "lastsale": "$10.65", + "netchange": "-0.02", + "pctchange": "-0.187%", + "volume": "416292", + "marketCap": "864296139.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -8332,11 +8332,11 @@ { "symbol": "BWAY", "name": "BrainsWay Ltd. American Depositary Shares", - "lastsale": "$9.24", - "netchange": "0.28", - "pctchange": "3.125%", - "volume": "56209", - "marketCap": "154008079.00", + "lastsale": "$9.15", + "netchange": "-0.09", + "pctchange": "-0.974%", + "volume": "44163", + "marketCap": "152508000.00", "country": "Israel", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -8346,11 +8346,11 @@ { "symbol": "BWB", "name": "Bridgewater Bancshares Inc. Common Stock", - "lastsale": "$13.83", - "netchange": "-0.04", - "pctchange": "-0.288%", - "volume": "337124", - "marketCap": "379297293.00", + "lastsale": "$13.73", + "netchange": "-0.10", + "pctchange": "-0.723%", + "volume": "45448", + "marketCap": "376554724.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8360,11 +8360,11 @@ { "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": "$18.674", - "netchange": "0.024", - "pctchange": "0.129%", - "volume": "16702", - "marketCap": "512147335.00", + "lastsale": "$18.82", + "netchange": "0.146", + "pctchange": "0.782%", + "volume": "12639", + "marketCap": "516151486.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8374,11 +8374,11 @@ { "symbol": "BWEN", "name": "Broadwind Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "0.06", - "pctchange": "3.352%", - "volume": "124701", - "marketCap": "40910987.00", + "lastsale": "$1.77", + "netchange": "-0.08", + "pctchange": "-4.324%", + "volume": "75878", + "marketCap": "39141863.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -8388,11 +8388,11 @@ { "symbol": "BWFG", "name": "Bankwell Financial Group Inc. Common Stock", - "lastsale": "$32.00", - "netchange": "1.39", - "pctchange": "4.541%", - "volume": "43091", - "marketCap": "251474336.00", + "lastsale": "$31.09", + "netchange": "-0.91", + "pctchange": "-2.844%", + "volume": "18489", + "marketCap": "244323035.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -8402,11 +8402,11 @@ { "symbol": "BWIN", "name": "The Baldwin Insurance Group Inc. Class A Common Stock", - "lastsale": "$39.75", - "netchange": "0.27", - "pctchange": "0.684%", - "volume": "1038508", - "marketCap": "4673916499.00", + "lastsale": "$38.93", + "netchange": "-0.82", + "pctchange": "-2.063%", + "volume": "383881", + "marketCap": "4577498599.00", "country": "United States", "ipoyear": "2019", "industry": "Specialty Insurers", @@ -8416,11 +8416,11 @@ { "symbol": "BWMN", "name": "Bowman Consulting Group Ltd. Common Stock", - "lastsale": "$24.39", - "netchange": "0.46", - "pctchange": "1.922%", - "volume": "216006", - "marketCap": "427552334.00", + "lastsale": "$24.18", + "netchange": "-0.21", + "pctchange": "-0.861%", + "volume": "52317", + "marketCap": "423871072.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", @@ -8430,11 +8430,11 @@ { "symbol": "BYFC", "name": "Broadway Financial Corporation Class A Common Stock", - "lastsale": "$7.07", - "netchange": "0.09", - "pctchange": "1.289%", - "volume": "5418", - "marketCap": "64424421.00", + "lastsale": "$7.0061", + "netchange": "-0.0639", + "pctchange": "-0.904%", + "volume": "515", + "marketCap": "63842140.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -8444,11 +8444,11 @@ { "symbol": "BYND", "name": "Beyond Meat Inc. Common Stock", - "lastsale": "$3.55", - "netchange": "0.14", - "pctchange": "4.106%", - "volume": "4665675", - "marketCap": "231471775.00", + "lastsale": "$3.54", + "netchange": "-0.01", + "pctchange": "-0.282%", + "volume": "3879643", + "marketCap": "230819742.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -8458,10 +8458,10 @@ { "symbol": "BYNO", "name": "byNordic Acquisition Corporation Class A Common Stock", - "lastsale": "$11.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "128", + "lastsale": "$11.42", + "netchange": "-0.01", + "pctchange": "-0.087%", + "volume": "165", "marketCap": "0.00", "country": "Sweden", "ipoyear": "2022", @@ -8469,28 +8469,14 @@ "sector": "Finance", "url": "/market-activity/stocks/byno" }, - { - "symbol": "BYNOW", - "name": "byNordic Acquisition Corporation Warrant", - "lastsale": "$0.0305", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "0.00", - "country": "Sweden", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/bynow" - }, { "symbol": "BYRN", "name": "Byrna Technologies Inc. Common Stock", - "lastsale": "$29.56", - "netchange": "1.11", - "pctchange": "3.902%", - "volume": "718856", - "marketCap": "665377834.00", + "lastsale": "$29.20", + "netchange": "-0.36", + "pctchange": "-1.218%", + "volume": "518449", + "marketCap": "657274451.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8500,11 +8486,11 @@ { "symbol": "BYSI", "name": "BeyondSpring Inc. Ordinary Shares", - "lastsale": "$1.59", - "netchange": "0.04", - "pctchange": "2.581%", - "volume": "68057", - "marketCap": "62056369.00", + "lastsale": "$1.75", + "netchange": "0.16", + "pctchange": "10.063%", + "volume": "20012", + "marketCap": "68301035.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8514,11 +8500,11 @@ { "symbol": "BZ", "name": "KANZHUN LIMITED American Depository Shares", - "lastsale": "$13.62", - "netchange": "-0.11", - "pctchange": "-0.801%", - "volume": "5729535", - "marketCap": "5991795607.00", + "lastsale": "$13.74", + "netchange": "0.12", + "pctchange": "0.881%", + "volume": "1701457", + "marketCap": "6044586757.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -8528,11 +8514,11 @@ { "symbol": "BZFD", "name": "BuzzFeed Inc. Class A Common Stock", - "lastsale": "$2.91", - "netchange": "-0.09", - "pctchange": "-3.00%", - "volume": "654121", - "marketCap": "110582913.00", + "lastsale": "$2.87", + "netchange": "-0.04", + "pctchange": "-1.375%", + "volume": "458411", + "marketCap": "109062873.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -8542,11 +8528,11 @@ { "symbol": "BZFDW", "name": "BuzzFeed Inc. Warrant", - "lastsale": "$0.1198", - "netchange": "-0.0077", - "pctchange": "-6.039%", - "volume": "79818", - "marketCap": "4552520.00", + "lastsale": "$0.1145", + "netchange": "-0.0053", + "pctchange": "-4.424%", + "volume": "19591", + "marketCap": "4351115.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -8556,11 +8542,11 @@ { "symbol": "BZUN", "name": "Baozun Inc. American Depositary Shares", - "lastsale": "$3.13", - "netchange": "0.08", - "pctchange": "2.623%", - "volume": "302655", - "marketCap": "189054732.00", + "lastsale": "$3.06", + "netchange": "-0.07", + "pctchange": "-2.236%", + "volume": "573408", + "marketCap": "184826671.00", "country": "China", "ipoyear": "2015", "industry": "Catalog/Specialty Distribution", @@ -8570,11 +8556,11 @@ { "symbol": "CAAS", "name": "China Automotive Systems Inc. Common Stock", - "lastsale": "$4.13", - "netchange": "0.26", - "pctchange": "6.718%", - "volume": "69417", - "marketCap": "124666949.00", + "lastsale": "$3.96", + "netchange": "-0.17", + "pctchange": "-4.116%", + "volume": "44592", + "marketCap": "119535380.00", "country": "China", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -8584,11 +8570,11 @@ { "symbol": "CABA", "name": "Cabaletta Bio Inc. Common Stock", - "lastsale": "$2.38", - "netchange": "0.07", - "pctchange": "3.03%", - "volume": "1838666", - "marketCap": "116327650.00", + "lastsale": "$2.36", + "netchange": "-0.02", + "pctchange": "-0.84%", + "volume": "1790161", + "marketCap": "115350107.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8598,11 +8584,11 @@ { "symbol": "CAC", "name": "Camden National Corporation Common Stock", - "lastsale": "$43.42", - "netchange": "1.13", - "pctchange": "2.672%", - "volume": "163651", - "marketCap": "632942806.00", + "lastsale": "$42.83", + "netchange": "-0.59", + "pctchange": "-1.359%", + "volume": "58563", + "marketCap": "624342247.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8612,11 +8598,11 @@ { "symbol": "CACC", "name": "Credit Acceptance Corporation Common Stock", - "lastsale": "$461.19", - "netchange": "0.20", - "pctchange": "0.043%", - "volume": "72359", - "marketCap": "5585999691.00", + "lastsale": "$461.36", + "netchange": "0.17", + "pctchange": "0.037%", + "volume": "43905", + "marketCap": "5588058756.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -8626,11 +8612,11 @@ { "symbol": "CADL", "name": "Candel Therapeutics Inc. Common Stock", - "lastsale": "$8.75", - "netchange": "-1.21", - "pctchange": "-12.149%", - "volume": "4832581", - "marketCap": "284160949.00", + "lastsale": "$8.63", + "netchange": "-0.12", + "pctchange": "-1.371%", + "volume": "2643173", + "marketCap": "280263884.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8640,11 +8626,11 @@ { "symbol": "CAKE", "name": "Cheesecake Factory Incorporated (The) Common Stock", - "lastsale": "$48.37", - "netchange": "-0.16", - "pctchange": "-0.33%", - "volume": "1571554", - "marketCap": "2468791643.00", + "lastsale": "$47.47", + "netchange": "-0.90", + "pctchange": "-1.861%", + "volume": "1196087", + "marketCap": "2422855888.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -8655,9 +8641,9 @@ "symbol": "CALC", "name": "CalciMedica Inc. Common Stock", "lastsale": "$2.76", - "netchange": "-0.01", - "pctchange": "-0.361%", - "volume": "68617", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19255", "marketCap": "37210091.00", "country": "United States", "ipoyear": "2023", @@ -8668,11 +8654,11 @@ { "symbol": "CALM", "name": "Cal-Maine Foods Inc. Common Stock", - "lastsale": "$102.89", - "netchange": "-1.48", - "pctchange": "-1.418%", - "volume": "1905381", - "marketCap": "5045373922.00", + "lastsale": "$100.59", + "netchange": "-2.30", + "pctchange": "-2.235%", + "volume": "638742", + "marketCap": "4932589783.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -8682,10 +8668,10 @@ { "symbol": "CAMP", "name": "CAMP4 Therapeutics Corporation Common Stock", - "lastsale": "$5.20", - "netchange": "-0.14", - "pctchange": "-2.622%", - "volume": "984317", + "lastsale": "$7.58", + "netchange": "2.38", + "pctchange": "45.769%", + "volume": "202674", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -8696,11 +8682,11 @@ { "symbol": "CAMT", "name": "Camtek Ltd. Ordinary Shares", - "lastsale": "$83.355", - "netchange": "-1.285", - "pctchange": "-1.518%", - "volume": "632997", - "marketCap": "3742774702.00", + "lastsale": "$83.36", + "netchange": "0.005", + "pctchange": "0.006%", + "volume": "319564", + "marketCap": "3742999210.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -8710,11 +8696,11 @@ { "symbol": "CAN", "name": "Canaan Inc. American Depositary Shares", - "lastsale": "$2.32", - "netchange": "0.01", - "pctchange": "0.433%", - "volume": "27938134", - "marketCap": "589910834.00", + "lastsale": "$2.06", + "netchange": "-0.26", + "pctchange": "-11.207%", + "volume": "13898481", + "marketCap": "523800137.00", "country": "China", "ipoyear": "2019", "industry": "Semiconductors", @@ -8727,7 +8713,7 @@ "lastsale": "$10.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4001", + "volume": "3800", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -8738,11 +8724,11 @@ { "symbol": "CAPR", "name": "Capricor Therapeutics Inc. Common Stock", - "lastsale": "$13.07", - "netchange": "0.17", - "pctchange": "1.318%", - "volume": "5853110", - "marketCap": "594291698.00", + "lastsale": "$14.13", + "netchange": "1.06", + "pctchange": "8.11%", + "volume": "1344568", + "marketCap": "642489800.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8752,11 +8738,11 @@ { "symbol": "CAPT", "name": "Captivision Inc. Ordinary Shares", - "lastsale": "$0.7176", - "netchange": "0.0366", - "pctchange": "5.374%", - "volume": "159651", - "marketCap": "20923524.00", + "lastsale": "$0.7049", + "netchange": "-0.0127", + "pctchange": "-1.77%", + "volume": "250024", + "marketCap": "20553222.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8766,11 +8752,11 @@ { "symbol": "CAPTW", "name": "Captivision Inc. Warrant", - "lastsale": "$0.0147", - "netchange": "0.0041", - "pctchange": "38.679%", - "volume": "24942", - "marketCap": "428617.00", + "lastsale": "$0.0184", + "netchange": "0.0036", + "pctchange": "24.324%", + "volume": "200", + "marketCap": "536501.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8780,11 +8766,11 @@ { "symbol": "CAR", "name": "Avis Budget Group Inc. Common Stock", - "lastsale": "$80.98", - "netchange": "0.04", - "pctchange": "0.049%", - "volume": "1411918", - "marketCap": "2845572254.00", + "lastsale": "$81.42", + "netchange": "0.44", + "pctchange": "0.543%", + "volume": "845070", + "marketCap": "2861033501.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -8794,11 +8780,11 @@ { "symbol": "CARA", "name": "Cara Therapeutics Inc. Common Stock", - "lastsale": "$0.4226", - "netchange": "0.0137", - "pctchange": "3.35%", - "volume": "5346458", - "marketCap": "23181940.00", + "lastsale": "$0.4574", + "netchange": "0.0348", + "pctchange": "8.235%", + "volume": "2242692", + "marketCap": "25090912.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8808,11 +8794,11 @@ { "symbol": "CARE", "name": "Carter Bankshares Inc. Common Stock", - "lastsale": "$17.68", - "netchange": "0.51", - "pctchange": "2.97%", - "volume": "159940", - "marketCap": "407913208.00", + "lastsale": "$17.60", + "netchange": "-0.08", + "pctchange": "-0.452%", + "volume": "49339", + "marketCap": "406067446.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8822,11 +8808,11 @@ { "symbol": "CARG", "name": "CarGurus Inc. Class A Common Stock ", - "lastsale": "$36.03", - "netchange": "-0.05", - "pctchange": "-0.139%", - "volume": "1795941", - "marketCap": "3736600465.00", + "lastsale": "$35.92", + "netchange": "-0.11", + "pctchange": "-0.305%", + "volume": "431382", + "marketCap": "3725192581.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -8836,11 +8822,11 @@ { "symbol": "CARM", "name": "Carisma Therapeutics Inc. Common Stock", - "lastsale": "$0.4179", - "netchange": "-0.0236", - "pctchange": "-5.345%", - "volume": "304402", - "marketCap": "17447371.00", + "lastsale": "$0.388", + "netchange": "-0.0299", + "pctchange": "-7.155%", + "volume": "313583", + "marketCap": "16199042.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8850,11 +8836,11 @@ { "symbol": "CART", "name": "Maplebear Inc. Common Stock", - "lastsale": "$42.02", - "netchange": "-0.05", - "pctchange": "-0.119%", - "volume": "4655955", - "marketCap": "10794718488.00", + "lastsale": "$42.20", + "netchange": "0.18", + "pctchange": "0.428%", + "volume": "2222788", + "marketCap": "10840959547.00", "country": "United States", "ipoyear": "2023", "industry": "Business Services", @@ -8864,11 +8850,11 @@ { "symbol": "CARV", "name": "Carver Bancorp Inc. Common Stock", - "lastsale": "$1.86", - "netchange": "0.02", - "pctchange": "1.087%", - "volume": "5961", - "marketCap": "9504094.00", + "lastsale": "$1.83", + "netchange": "-0.03", + "pctchange": "-1.613%", + "volume": "6752", + "marketCap": "9350802.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -8878,11 +8864,11 @@ { "symbol": "CASH", "name": "Pathward Financial Inc. Common Stock", - "lastsale": "$73.62", - "netchange": "-0.46", - "pctchange": "-0.621%", - "volume": "844376", - "marketCap": "1775678179.00", + "lastsale": "$74.08", + "netchange": "0.46", + "pctchange": "0.625%", + "volume": "156216", + "marketCap": "1786773153.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -8892,11 +8878,11 @@ { "symbol": "CASI", "name": "CASI Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$2.65", - "netchange": "-0.04", - "pctchange": "-1.487%", - "volume": "76852", - "marketCap": "40970211.00", + "lastsale": "$2.68", + "netchange": "0.03", + "pctchange": "1.132%", + "volume": "22835", + "marketCap": "41434025.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8906,11 +8892,11 @@ { "symbol": "CASK", "name": "Heritage Distilling Holding Company Inc. Common Stock", - "lastsale": "$3.02", - "netchange": "0.7899", - "pctchange": "35.42%", - "volume": "3192492", - "marketCap": "15563283.00", + "lastsale": "$3.01", + "netchange": "-0.01", + "pctchange": "-0.331%", + "volume": "4078876", + "marketCap": "15511749.00", "country": "United States", "ipoyear": "2024", "industry": "Beverages (Production/Distribution)", @@ -8920,11 +8906,11 @@ { "symbol": "CASS", "name": "Cass Information Systems Inc Common Stock", - "lastsale": "$41.99", - "netchange": "-0.27", - "pctchange": "-0.639%", - "volume": "122304", - "marketCap": "569772598.00", + "lastsale": "$41.46", + "netchange": "-0.53", + "pctchange": "-1.262%", + "volume": "36855", + "marketCap": "562580898.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -8934,11 +8920,11 @@ { "symbol": "CASY", "name": "Casey's General Stores Inc. Common Stock", - "lastsale": "$403.16", - "netchange": "-5.99", - "pctchange": "-1.464%", - "volume": "765340", - "marketCap": "14964313071.00", + "lastsale": "$399.56", + "netchange": "-3.60", + "pctchange": "-0.893%", + "volume": "205066", + "marketCap": "14830689876.00", "country": "United States", "ipoyear": "1983", "industry": "Retail-Auto Dealers and Gas Stations", @@ -8948,11 +8934,11 @@ { "symbol": "CATY", "name": "Cathay General Bancorp Common Stock", - "lastsale": "$47.49", - "netchange": "0.47", - "pctchange": "1.00%", - "volume": "1274052", - "marketCap": "3381223034.00", + "lastsale": "$47.57", + "netchange": "0.08", + "pctchange": "0.168%", + "volume": "302456", + "marketCap": "3386918924.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8962,11 +8948,11 @@ { "symbol": "CBAT", "name": "CBAK Energy Technology Inc. Common Stock", - "lastsale": "$0.78", - "netchange": "-0.04", - "pctchange": "-4.878%", - "volume": "292099", - "marketCap": "70152568.00", + "lastsale": "$0.80", + "netchange": "0.02", + "pctchange": "2.564%", + "volume": "314733", + "marketCap": "71951352.00", "country": "China", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8976,11 +8962,11 @@ { "symbol": "CBFV", "name": "CB Financial Services Inc. Common Stock", - "lastsale": "$29.43", - "netchange": "-0.26", - "pctchange": "-0.876%", - "volume": "11317", - "marketCap": "150788166.00", + "lastsale": "$29.03", + "netchange": "-0.40", + "pctchange": "-1.359%", + "volume": "8962", + "marketCap": "148738718.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8990,11 +8976,11 @@ { "symbol": "CBLL", "name": "CeriBell Inc. Common Stock", - "lastsale": "$26.92", - "netchange": "0.19", - "pctchange": "0.711%", - "volume": "2553109", - "marketCap": "964388648.00", + "lastsale": "$26.72", + "netchange": "-0.20", + "pctchange": "-0.743%", + "volume": "184831", + "marketCap": "957223800.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -9004,11 +8990,11 @@ { "symbol": "CBNK", "name": "Capital Bancorp Inc. Common Stock", - "lastsale": "$29.32", - "netchange": "0.97", - "pctchange": "3.422%", - "volume": "296195", - "marketCap": "485470005.00", + "lastsale": "$28.69", + "netchange": "-0.63", + "pctchange": "-2.149%", + "volume": "28169", + "marketCap": "475038692.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9018,11 +9004,11 @@ { "symbol": "CBRL", "name": "Cracker Barrel Old Country Store Inc Common Stock", - "lastsale": "$53.40", - "netchange": "1.27", - "pctchange": "2.436%", - "volume": "925512", - "marketCap": "1188639571.00", + "lastsale": "$51.83", + "netchange": "-1.57", + "pctchange": "-2.94%", + "volume": "691539", + "marketCap": "1153692677.00", "country": "United States", "ipoyear": "1981", "industry": "Restaurants", @@ -9032,11 +9018,11 @@ { "symbol": "CBSH", "name": "Commerce Bancshares Inc. Common Stock", - "lastsale": "$63.03", - "netchange": "0.14", - "pctchange": "0.223%", - "volume": "1613998", - "marketCap": "8486290623.00", + "lastsale": "$62.76", + "netchange": "-0.27", + "pctchange": "-0.428%", + "volume": "321088", + "marketCap": "8449938117.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9046,11 +9032,11 @@ { "symbol": "CBUS", "name": "Cibus Inc. Class A Common Stock", - "lastsale": "$2.645", - "netchange": "-0.155", - "pctchange": "-5.536%", - "volume": "526969", - "marketCap": "78207619.00", + "lastsale": "$2.84", + "netchange": "0.195", + "pctchange": "7.372%", + "volume": "239654", + "marketCap": "83973398.00", "country": "United States", "ipoyear": "2017", "industry": "Agricultural Chemicals", @@ -9060,11 +9046,11 @@ { "symbol": "CCAP", "name": "Crescent Capital BDC Inc. Common stock", - "lastsale": "$19.52", - "netchange": "0.18", - "pctchange": "0.931%", - "volume": "110854", - "marketCap": "723441397.00", + "lastsale": "$19.65", + "netchange": "0.13", + "pctchange": "0.666%", + "volume": "130300", + "marketCap": "728259399.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -9074,11 +9060,11 @@ { "symbol": "CCB", "name": "Coastal Financial Corporation Common Stock", - "lastsale": "$80.72", - "netchange": "1.69", - "pctchange": "2.138%", - "volume": "213434", - "marketCap": "1093306228.00", + "lastsale": "$82.00", + "netchange": "1.28", + "pctchange": "1.586%", + "volume": "83835", + "marketCap": "1110643096.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9088,11 +9074,11 @@ { "symbol": "CCBG", "name": "Capital City Bank Group Common Stock", - "lastsale": "$36.84", - "netchange": "0.34", - "pctchange": "0.932%", - "volume": "97450", - "marketCap": "624234164.00", + "lastsale": "$36.58", + "netchange": "-0.26", + "pctchange": "-0.706%", + "volume": "24981", + "marketCap": "619828603.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9102,11 +9088,11 @@ { "symbol": "CCCC", "name": "C4 Therapeutics Inc. Common Stock", - "lastsale": "$3.95", - "netchange": "0.105", - "pctchange": "2.731%", - "volume": "4575340", - "marketCap": "278826388.00", + "lastsale": "$4.06", + "netchange": "0.11", + "pctchange": "2.785%", + "volume": "2057473", + "marketCap": "286591174.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9116,11 +9102,11 @@ { "symbol": "CCCS", "name": "CCC Intelligent Solutions Holdings Inc. Common Stock", - "lastsale": "$12.05", - "netchange": "0.26", - "pctchange": "2.205%", - "volume": "7189047", - "marketCap": "7537303125.00", + "lastsale": "$11.88", + "netchange": "-0.17", + "pctchange": "-1.411%", + "volume": "3636916", + "marketCap": "7430967728.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9130,10 +9116,10 @@ { "symbol": "CCD", "name": "Calamos Dynamic Convertible & Income Fund Common Stock", - "lastsale": "$24.65", - "netchange": "0.28", - "pctchange": "1.149%", - "volume": "98439", + "lastsale": "$24.79", + "netchange": "0.14", + "pctchange": "0.568%", + "volume": "65850", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -9144,11 +9130,11 @@ { "symbol": "CCEC", "name": "Capital Clean Energy Carriers Corp. Common Share", - "lastsale": "$18.49", - "netchange": "0.09", - "pctchange": "0.489%", - "volume": "28196", - "marketCap": "1024118813.00", + "lastsale": "$18.27", + "netchange": "-0.22", + "pctchange": "-1.19%", + "volume": "37333", + "marketCap": "1011933517.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -9158,11 +9144,11 @@ { "symbol": "CCEP", "name": "Coca-Cola Europacific Partners plc Ordinary Shares", - "lastsale": "$75.17", - "netchange": "0.46", - "pctchange": "0.616%", - "volume": "2985607", - "marketCap": "34649390275.00", + "lastsale": "$75.78", + "netchange": "0.61", + "pctchange": "0.811%", + "volume": "1097384", + "marketCap": "34930567979.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -9172,11 +9158,11 @@ { "symbol": "CCG", "name": "Cheche Group Inc. Class A Ordinary Shares", - "lastsale": "$0.827", - "netchange": "0.057", - "pctchange": "7.403%", - "volume": "233647", - "marketCap": "62389466.00", + "lastsale": "$0.8574", + "netchange": "0.0304", + "pctchange": "3.676%", + "volume": "356116", + "marketCap": "64682864.00", "country": "China", "ipoyear": "", "industry": "Specialty Insurers", @@ -9186,11 +9172,11 @@ { "symbol": "CCGWW", "name": "Cheche Group Inc. Warrant", - "lastsale": "$0.019", - "netchange": "-0.0003", - "pctchange": "-1.554%", - "volume": "110", - "marketCap": "1433373.00", + "lastsale": "$0.0176", + "netchange": "-0.0014", + "pctchange": "-7.368%", + "volume": "2600", + "marketCap": "1327756.00", "country": "China", "ipoyear": "", "industry": "Specialty Insurers", @@ -9201,9 +9187,9 @@ "symbol": "CCIR", "name": "Cohen Circle Acquisition Corp. I Class A Ordinary Shares", "lastsale": "$10.01", - "netchange": "0.005", - "pctchange": "0.05%", - "volume": "13970", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "43", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9215,9 +9201,9 @@ "symbol": "CCIRU", "name": "Cohen Circle Acquisition Corp. I Unit", "lastsale": "$10.10", - "netchange": "-0.10", - "pctchange": "-0.98%", - "volume": "8139", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1116", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9231,7 +9217,7 @@ "lastsale": "$0.44", "netchange": "0.00", "pctchange": "0.00%", - "volume": "93", + "volume": "10", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9242,10 +9228,10 @@ { "symbol": "CCIX", "name": "Churchill Capital Corp IX Ordinary Shares", - "lastsale": "$10.28", - "netchange": "-0.07", - "pctchange": "-0.676%", - "volume": "13779", + "lastsale": "$10.26", + "netchange": "-0.02", + "pctchange": "-0.195%", + "volume": "418", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9253,14 +9239,28 @@ "sector": "", "url": "/market-activity/stocks/ccix" }, + { + "symbol": "CCIXW", + "name": "Churchill Capital Corp IX Warrant", + "lastsale": "$0.5181", + "netchange": "0.0781", + "pctchange": "17.75%", + "volume": "1007", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/ccixw" + }, { "symbol": "CCLD", "name": "CareCloud Inc. Common Stock", - "lastsale": "$3.40", - "netchange": "-0.09", - "pctchange": "-2.579%", - "volume": "74817", - "marketCap": "55215242.00", + "lastsale": "$3.70", + "netchange": "0.30", + "pctchange": "8.824%", + "volume": "98199", + "marketCap": "60087175.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -9270,11 +9270,11 @@ { "symbol": "CCLDO", "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$18.1632", - "netchange": "0.2132", - "pctchange": "1.188%", - "volume": "9354", - "marketCap": "294966318.00", + "lastsale": "$18.0596", + "netchange": "-0.1036", + "pctchange": "-0.57%", + "volume": "262", + "marketCap": "293283877.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9284,11 +9284,11 @@ { "symbol": "CCLDP", "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$18.16", - "netchange": "0.16", - "pctchange": "0.889%", - "volume": "18570", - "marketCap": "294914350.00", + "lastsale": "$18.21", + "netchange": "0.05", + "pctchange": "0.275%", + "volume": "9194", + "marketCap": "295726339.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9298,11 +9298,11 @@ { "symbol": "CCNE", "name": "CNB Financial Corporation Common Stock", - "lastsale": "$25.34", - "netchange": "0.27", - "pctchange": "1.077%", - "volume": "131533", - "marketCap": "531980814.00", + "lastsale": "$25.17", + "netchange": "-0.17", + "pctchange": "-0.671%", + "volume": "48646", + "marketCap": "528411882.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9313,9 +9313,9 @@ "symbol": "CCNEP", "name": "CNB Financial Corporation Depositary Shares each representing a 1/40th ownership interest in a share of 7.125% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", "lastsale": "$24.60", - "netchange": "0.06", - "pctchange": "0.244%", - "volume": "1047", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "161", "marketCap": "516445463.00", "country": "United States", "ipoyear": "", @@ -9326,11 +9326,11 @@ { "symbol": "CCOI", "name": "Cogent Communications Holdings Inc.", - "lastsale": "$77.34", - "netchange": "2.42", - "pctchange": "3.23%", - "volume": "1402172", - "marketCap": "3791539671.00", + "lastsale": "$74.99", + "netchange": "-2.35", + "pctchange": "-3.039%", + "volume": "474849", + "marketCap": "3676332557.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -9340,11 +9340,11 @@ { "symbol": "CCRN", "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value", - "lastsale": "$17.91", + "lastsale": "$17.90", "netchange": "-0.01", "pctchange": "-0.056%", - "volume": "1011087", - "marketCap": "589537148.00", + "volume": "376462", + "marketCap": "589207981.00", "country": "United States", "ipoyear": "2001", "industry": "Professional Services", @@ -9354,11 +9354,11 @@ { "symbol": "CCSI", "name": "Consensus Cloud Solutions Inc. Common Stock", - "lastsale": "$23.59", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "199337", - "marketCap": "455371877.00", + "lastsale": "$23.76", + "netchange": "0.17", + "pctchange": "0.721%", + "volume": "77278", + "marketCap": "458653488.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9368,11 +9368,11 @@ { "symbol": "CCTG", "name": "CCSC Technology International Holdings Limited Class A Ordinary Shares", - "lastsale": "$1.48", - "netchange": "0.01", - "pctchange": "0.68%", - "volume": "21543", - "marketCap": "17140250.00", + "lastsale": "$1.42", + "netchange": "-0.06", + "pctchange": "-4.054%", + "volume": "14336", + "marketCap": "16445375.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Building Products", @@ -9382,11 +9382,11 @@ { "symbol": "CDIO", "name": "Cardio Diagnostics Holdings Inc. Common stock", - "lastsale": "$0.9738", - "netchange": "-0.0462", - "pctchange": "-4.529%", - "volume": "3596867", - "marketCap": "39380287.00", + "lastsale": "$1.03", + "netchange": "0.0562", + "pctchange": "5.771%", + "volume": "2524535", + "marketCap": "41653004.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -9396,11 +9396,11 @@ { "symbol": "CDIOW", "name": "Cardio Diagnostics Holdings Inc. Warrant", - "lastsale": "$0.0979", - "netchange": "-0.0046", - "pctchange": "-4.488%", - "volume": "141998", - "marketCap": "3959057.00", + "lastsale": "$0.0915", + "netchange": "-0.0064", + "pctchange": "-6.537%", + "volume": "73352", + "marketCap": "3700243.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -9410,11 +9410,11 @@ { "symbol": "CDLX", "name": "Cardlytics Inc. Common Stock", - "lastsale": "$3.71", - "netchange": "0.16", - "pctchange": "4.507%", - "volume": "981965", - "marketCap": "188551264.00", + "lastsale": "$3.86", + "netchange": "0.15", + "pctchange": "4.043%", + "volume": "644151", + "marketCap": "196174630.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -9424,11 +9424,11 @@ { "symbol": "CDMO", "name": "Avid Bioservices Inc. Common Stock", - "lastsale": "$12.30", + "lastsale": "$12.27", "netchange": "-0.03", - "pctchange": "-0.243%", - "volume": "1059652", - "marketCap": "786748615.00", + "pctchange": "-0.244%", + "volume": "756672", + "marketCap": "784829716.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9438,11 +9438,11 @@ { "symbol": "CDNA", "name": "CareDx Inc. Common Stock", - "lastsale": "$20.61", - "netchange": "0.06", - "pctchange": "0.292%", - "volume": "1790619", - "marketCap": "1105394081.00", + "lastsale": "$20.93", + "netchange": "0.32", + "pctchange": "1.553%", + "volume": "896168", + "marketCap": "1122556920.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -9452,11 +9452,11 @@ { "symbol": "CDNS", "name": "Cadence Design Systems Inc. Common Stock", - "lastsale": "$301.47", - "netchange": "1.60", - "pctchange": "0.534%", - "volume": "3042398", - "marketCap": "82682066610.00", + "lastsale": "$304.41", + "netchange": "2.94", + "pctchange": "0.975%", + "volume": "1217511", + "marketCap": "83488399830.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9466,11 +9466,11 @@ { "symbol": "CDRO", "name": "Codere Online Luxembourg S.A. Ordinary Shares", - "lastsale": "$7.25", - "netchange": "0.32", - "pctchange": "4.618%", - "volume": "167194", - "marketCap": "328425000.00", + "lastsale": "$7.01", + "netchange": "-0.24", + "pctchange": "-3.31%", + "volume": "31183", + "marketCap": "317553000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -9494,11 +9494,11 @@ { "symbol": "CDT", "name": "Conduit Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.0747", - "netchange": "0.0091", - "pctchange": "13.872%", - "volume": "19682959", - "marketCap": "7682744.00", + "lastsale": "$0.0545", + "netchange": "-0.0202", + "pctchange": "-27.041%", + "volume": "19450704", + "marketCap": "5605215.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9508,11 +9508,11 @@ { "symbol": "CDTG", "name": "CDT Environmental Technology Investment Holdings Limited ordinary shares", - "lastsale": "$3.91", - "netchange": "0.06", - "pctchange": "1.558%", - "volume": "192707", - "marketCap": "41837000.00", + "lastsale": "$4.13", + "netchange": "0.22", + "pctchange": "5.627%", + "volume": "590294", + "marketCap": "44191000.00", "country": "China", "ipoyear": "2024", "industry": "Miscellaneous", @@ -9522,11 +9522,11 @@ { "symbol": "CDTTW", "name": "Conduit Pharmaceuticals Inc. Warrant", - "lastsale": "$0.0074", - "netchange": "-0.0026", - "pctchange": "-26.00%", - "volume": "130204", - "marketCap": "761075.00", + "lastsale": "$0.007", + "netchange": "-0.0004", + "pctchange": "-5.405%", + "volume": "124059", + "marketCap": "719936.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9536,11 +9536,11 @@ { "symbol": "CDTX", "name": "Cidara Therapeutics Inc. Common Stock", - "lastsale": "$23.22", - "netchange": "0.71", - "pctchange": "3.154%", - "volume": "148362", - "marketCap": "254001421.00", + "lastsale": "$23.40", + "netchange": "0.18", + "pctchange": "0.775%", + "volume": "75043", + "marketCap": "255970424.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9550,11 +9550,11 @@ { "symbol": "CDW", "name": "CDW Corporation Common Stock", - "lastsale": "$174.53", - "netchange": "1.25", - "pctchange": "0.721%", - "volume": "2590460", - "marketCap": "23258576741.00", + "lastsale": "$175.56", + "netchange": "1.03", + "pctchange": "0.59%", + "volume": "854902", + "marketCap": "23395838725.00", "country": "United States", "ipoyear": "2013", "industry": "Catalog/Specialty Distribution", @@ -9564,11 +9564,11 @@ { "symbol": "CDXC", "name": "ChromaDex Corporation Common Stock", - "lastsale": "$5.49", - "netchange": "0.08", - "pctchange": "1.479%", - "volume": "1204944", - "marketCap": "419344136.00", + "lastsale": "$5.30", + "netchange": "-0.19", + "pctchange": "-3.461%", + "volume": "512330", + "marketCap": "404831315.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -9578,11 +9578,11 @@ { "symbol": "CDXS", "name": "Codexis Inc. Common Stock", - "lastsale": "$5.28", - "netchange": "0.16", - "pctchange": "3.125%", - "volume": "3250119", - "marketCap": "429675074.00", + "lastsale": "$4.93", + "netchange": "-0.35", + "pctchange": "-6.629%", + "volume": "691222", + "marketCap": "401192825.00", "country": "United States", "ipoyear": "2010", "industry": "Major Chemicals", @@ -9592,11 +9592,11 @@ { "symbol": "CDZI", "name": "CADIZ Inc. Common Stock", - "lastsale": "$4.17", - "netchange": "0.08", - "pctchange": "1.956%", - "volume": "845786", - "marketCap": "313517722.00", + "lastsale": "$4.27", + "netchange": "0.10", + "pctchange": "2.398%", + "volume": "317787", + "marketCap": "321036133.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9606,11 +9606,11 @@ { "symbol": "CDZIP", "name": "Cadiz Inc. Depositary Shares", - "lastsale": "$16.8715", - "netchange": "-0.0035", - "pctchange": "-0.021%", - "volume": "2611", - "marketCap": "1268468644.00", + "lastsale": "$16.98", + "netchange": "0.1085", + "pctchange": "0.643%", + "volume": "16047", + "marketCap": "1276626120.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9620,11 +9620,11 @@ { "symbol": "CEAD", "name": "CEA Industries Inc. Common Stock", - "lastsale": "$8.24", - "netchange": "0.24", - "pctchange": "3.00%", - "volume": "8211", - "marketCap": "6522619.00", + "lastsale": "$8.1156", + "netchange": "-0.1244", + "pctchange": "-1.51%", + "volume": "6383", + "marketCap": "6424147.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9634,11 +9634,11 @@ { "symbol": "CEADW", "name": "CEA Industries Inc. Warrant", - "lastsale": "$0.0127", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20", - "marketCap": "10053.00", + "lastsale": "$0.0099", + "netchange": "-0.0028", + "pctchange": "-22.047%", + "volume": "98025", + "marketCap": "7837.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9648,11 +9648,11 @@ { "symbol": "CECO", "name": "CECO Environmental Corp. Common Stock", - "lastsale": "$29.49", - "netchange": "-0.01", - "pctchange": "-0.034%", - "volume": "306634", - "marketCap": "1031531241.00", + "lastsale": "$28.75", + "netchange": "-0.74", + "pctchange": "-2.509%", + "volume": "195289", + "marketCap": "1005646768.00", "country": "United States", "ipoyear": "1998", "industry": "Pollution Control Equipment", @@ -9662,11 +9662,11 @@ { "symbol": "CEG", "name": "Constellation Energy Corporation Common Stock ", - "lastsale": "$227.02", - "netchange": "1.85", - "pctchange": "0.822%", - "volume": "4985398", - "marketCap": "71004273305.00", + "lastsale": "$228.28", + "netchange": "1.26", + "pctchange": "0.555%", + "volume": "1934651", + "marketCap": "71398359220.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -9676,11 +9676,11 @@ { "symbol": "CELC", "name": "Celcuity Inc. Common Stock", - "lastsale": "$12.46", - "netchange": "0.46", - "pctchange": "3.833%", - "volume": "1207069", - "marketCap": "462634268.00", + "lastsale": "$12.40", + "netchange": "-0.06", + "pctchange": "-0.482%", + "volume": "325593", + "marketCap": "460406494.00", "country": "United States", "ipoyear": "2017", "industry": "Medical Specialities", @@ -9690,11 +9690,11 @@ { "symbol": "CELH", "name": "Celsius Holdings Inc. Common Stock", - "lastsale": "$27.01", - "netchange": "-0.93", - "pctchange": "-3.329%", - "volume": "8779255", - "marketCap": "6348199519.00", + "lastsale": "$26.75", + "netchange": "-0.26", + "pctchange": "-0.963%", + "volume": "6722736", + "marketCap": "6287091341.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -9704,11 +9704,11 @@ { "symbol": "CELU", "name": "Celularity Inc. Class A Common Stock", - "lastsale": "$2.33", - "netchange": "0.105", - "pctchange": "4.719%", - "volume": "131637", - "marketCap": "52388277.00", + "lastsale": "$2.28", + "netchange": "-0.05", + "pctchange": "-2.146%", + "volume": "155512", + "marketCap": "51264065.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9732,11 +9732,11 @@ { "symbol": "CELZ", "name": "Creative Medical Technology Holdings Inc. Common Stock", - "lastsale": "$2.07", - "netchange": "0.07", - "pctchange": "3.50%", - "volume": "21219", - "marketCap": "3619246.00", + "lastsale": "$2.17", + "netchange": "0.10", + "pctchange": "4.831%", + "volume": "11901", + "marketCap": "3794089.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -9747,9 +9747,9 @@ "symbol": "CENN", "name": "Cenntro Inc. Common Stock", "lastsale": "$1.06", - "netchange": "0.01", - "pctchange": "0.952%", - "volume": "122079", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "124812", "marketCap": "32718611.00", "country": "New Zealand", "ipoyear": "", @@ -9760,11 +9760,11 @@ { "symbol": "CENT", "name": "Central Garden & Pet Company Common Stock", - "lastsale": "$40.04", - "netchange": "-0.44", - "pctchange": "-1.087%", - "volume": "552380", - "marketCap": "2626394691.00", + "lastsale": "$39.23", + "netchange": "-0.81", + "pctchange": "-2.023%", + "volume": "127918", + "marketCap": "2573263330.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -9774,11 +9774,11 @@ { "symbol": "CENTA", "name": "Central Garden & Pet Company Class A Common Stock Nonvoting", - "lastsale": "$33.82", - "netchange": "-0.38", - "pctchange": "-1.111%", - "volume": "1500904", - "marketCap": "2218398313.00", + "lastsale": "$33.34", + "netchange": "-0.48", + "pctchange": "-1.419%", + "volume": "248279", + "marketCap": "2186913062.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -9788,11 +9788,11 @@ { "symbol": "CENX", "name": "Century Aluminum Company Common Stock", - "lastsale": "$18.33", - "netchange": "0.27", - "pctchange": "1.495%", - "volume": "3179473", - "marketCap": "1701002811.00", + "lastsale": "$18.87", + "netchange": "0.54", + "pctchange": "2.946%", + "volume": "835795", + "marketCap": "1751114186.00", "country": "United States", "ipoyear": "1996", "industry": "Aluminum", @@ -9802,11 +9802,11 @@ { "symbol": "CEP", "name": "Cantor Equity Partners Inc. Class A Ordinary Shares", - "lastsale": "$10.51", - "netchange": "0.0107", - "pctchange": "0.102%", - "volume": "353", - "marketCap": "302019291.00", + "lastsale": "$10.6213", + "netchange": "0.1113", + "pctchange": "1.059%", + "volume": "718", + "marketCap": "305217649.00", "country": "United States", "ipoyear": "2024", "industry": "Investment Managers", @@ -9816,11 +9816,11 @@ { "symbol": "CERO", "name": "CERo Therapeutics Holdings Inc. Common Stock", - "lastsale": "$0.0561", - "netchange": "0.0021", - "pctchange": "3.889%", - "volume": "26987292", - "marketCap": "8432535.00", + "lastsale": "$0.0505", + "netchange": "-0.0056", + "pctchange": "-9.982%", + "volume": "24954170", + "marketCap": "7590785.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9830,11 +9830,11 @@ { "symbol": "CEROW", "name": "CERo Therapeutics Holdings Inc. Warrants", - "lastsale": "$0.009", - "netchange": "-0.0015", - "pctchange": "-14.286%", - "volume": "28819", - "marketCap": "1352813.00", + "lastsale": "$0.0074", + "netchange": "-0.0016", + "pctchange": "-17.778%", + "volume": "385482", + "marketCap": "1112313.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9847,7 +9847,7 @@ "lastsale": "$1.58", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2375349", + "volume": "1181232", "marketCap": "293430356.00", "country": "United States", "ipoyear": "1997", @@ -9858,11 +9858,11 @@ { "symbol": "CERT", "name": "Certara Inc. Common Stock", - "lastsale": "$10.71", - "netchange": "0.16", - "pctchange": "1.517%", - "volume": "3240121", - "marketCap": "1724040247.00", + "lastsale": "$10.74", + "netchange": "0.03", + "pctchange": "0.28%", + "volume": "977234", + "marketCap": "1728869492.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -9872,11 +9872,11 @@ { "symbol": "CETX", "name": "Cemtrex Inc. Common Stock", - "lastsale": "$3.34", - "netchange": "0.17", - "pctchange": "5.363%", - "volume": "377749", - "marketCap": "2441700.00", + "lastsale": "$2.98", + "netchange": "-0.36", + "pctchange": "-10.778%", + "volume": "257593", + "marketCap": "2178523.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -9886,11 +9886,11 @@ { "symbol": "CETY", "name": "Clean Energy Technologies Inc. Common Stock", - "lastsale": "$0.616", - "netchange": "-0.014", - "pctchange": "-2.222%", - "volume": "39480", - "marketCap": "27708531.00", + "lastsale": "$0.58", + "netchange": "-0.036", + "pctchange": "-5.844%", + "volume": "48053", + "marketCap": "26089201.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -9900,11 +9900,11 @@ { "symbol": "CEVA", "name": "CEVA Inc. Common Stock", - "lastsale": "$31.11", - "netchange": "0.19", - "pctchange": "0.614%", - "volume": "511996", - "marketCap": "735028099.00", + "lastsale": "$31.82", + "netchange": "0.71", + "pctchange": "2.282%", + "volume": "210595", + "marketCap": "751803090.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -9914,11 +9914,11 @@ { "symbol": "CFB", "name": "CrossFirst Bankshares Inc. Common Stock", - "lastsale": "$15.52", - "netchange": "0.04", - "pctchange": "0.258%", - "volume": "487284", - "marketCap": "765146631.00", + "lastsale": "$15.69", + "netchange": "0.17", + "pctchange": "1.095%", + "volume": "121863", + "marketCap": "773527748.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -9928,11 +9928,11 @@ { "symbol": "CFBK", "name": "CF Bankshares Inc. Common Stock", - "lastsale": "$25.58", - "netchange": "0.93", - "pctchange": "3.773%", - "volume": "27353", - "marketCap": "163368844.00", + "lastsale": "$24.54", + "netchange": "-1.04", + "pctchange": "-4.066%", + "volume": "35732", + "marketCap": "156726796.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9942,11 +9942,11 @@ { "symbol": "CFFI", "name": "C&F Financial Corporation Common Stock", - "lastsale": "$72.90", - "netchange": "1.19", - "pctchange": "1.659%", - "volume": "9971", - "marketCap": "235132316.00", + "lastsale": "$71.05", + "netchange": "-1.85", + "pctchange": "-2.538%", + "volume": "6060", + "marketCap": "229165309.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9956,53 +9956,25 @@ { "symbol": "CFFN", "name": "Capitol Federal Financial Inc. Common Stock", - "lastsale": "$6.01", - "netchange": "-0.01", - "pctchange": "-0.166%", - "volume": "3898570", - "marketCap": "797973934.00", + "lastsale": "$5.93", + "netchange": "-0.08", + "pctchange": "-1.331%", + "volume": "600877", + "marketCap": "787351984.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", "sector": "Finance", "url": "/market-activity/stocks/cffn" }, - { - "symbol": "CFFS", - "name": "CF Acquisition Corp. VII Class A Common Stock", - "lastsale": "$11.28", - "netchange": "-0.05", - "pctchange": "-0.441%", - "volume": "12837", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/cffs" - }, - { - "symbol": "CFFSW", - "name": "CF Acquisition Corp. VII Warrant", - "lastsale": "$0.0403", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4301", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/cffsw" - }, { "symbol": "CFLT", "name": "Confluent Inc. Class A Common Stock", - "lastsale": "$29.98", - "netchange": "1.49", - "pctchange": "5.23%", - "volume": "6632530", - "marketCap": "9833287132.00", + "lastsale": "$29.95", + "netchange": "-0.03", + "pctchange": "-0.10%", + "volume": "2320277", + "marketCap": "9823447285.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -10012,11 +9984,11 @@ { "symbol": "CFSB", "name": "CFSB Bancorp Inc. Common Stock", - "lastsale": "$6.75", - "netchange": "-0.01", - "pctchange": "-0.148%", - "volume": "4104", - "marketCap": "44770334.00", + "lastsale": "$6.716", + "netchange": "-0.034", + "pctchange": "-0.504%", + "volume": "470", + "marketCap": "44544824.00", "country": "United States", "ipoyear": "2022", "industry": "Savings Institutions", @@ -10026,11 +9998,11 @@ { "symbol": "CG", "name": "The Carlyle Group Inc. Common Stock", - "lastsale": "$50.22", - "netchange": "1.19", - "pctchange": "2.427%", - "volume": "3998766", - "marketCap": "17962752927.00", + "lastsale": "$50.15", + "netchange": "-0.07", + "pctchange": "-0.139%", + "volume": "1047001", + "marketCap": "17937715239.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -10040,11 +10012,11 @@ { "symbol": "CGABL", "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061", - "lastsale": "$18.13", - "netchange": "0.13", - "pctchange": "0.722%", - "volume": "14450", - "marketCap": "6484761262.00", + "lastsale": "$17.77", + "netchange": "-0.36", + "pctchange": "-1.986%", + "volume": "48274", + "marketCap": "6355996008.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -10054,11 +10026,11 @@ { "symbol": "CGBD", "name": "Carlyle Secured Lending Inc. Common Stock", - "lastsale": "$18.00", - "netchange": "0.07", - "pctchange": "0.39%", - "volume": "1093270", - "marketCap": "916312716.00", + "lastsale": "$17.87", + "netchange": "-0.13", + "pctchange": "-0.722%", + "volume": "260026", + "marketCap": "909694902.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -10068,11 +10040,11 @@ { "symbol": "CGBDL", "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028", - "lastsale": "$25.60", - "netchange": "-0.15", - "pctchange": "-0.583%", - "volume": "9123", - "marketCap": "1301720525.00", + "lastsale": "$25.615", + "netchange": "0.015", + "pctchange": "0.059%", + "volume": "2403", + "marketCap": "1302483252.00", "country": "United States", "ipoyear": "", "industry": "", @@ -10082,11 +10054,11 @@ { "symbol": "CGBS", "name": "Crown LNG Holdings Limited Ordinary Shares", - "lastsale": "$0.282", - "netchange": "0.019", - "pctchange": "7.224%", - "volume": "907480", - "marketCap": "19452186.00", + "lastsale": "$0.279", + "netchange": "-0.003", + "pctchange": "-1.064%", + "volume": "475164", + "marketCap": "19245248.00", "country": "Jersey", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -10096,11 +10068,11 @@ { "symbol": "CGBSW", "name": "Crown LNG Holdings Limited Warrants", - "lastsale": "$0.0224", - "netchange": "-0.0051", - "pctchange": "-18.545%", - "volume": "4137", - "marketCap": "1545138.00", + "lastsale": "$0.0231", + "netchange": "0.0007", + "pctchange": "3.125%", + "volume": "64533", + "marketCap": "1593424.00", "country": "Jersey", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -10110,11 +10082,11 @@ { "symbol": "CGC", "name": "Canopy Growth Corporation Common Shares", - "lastsale": "$2.83", - "netchange": "0.12", - "pctchange": "4.428%", - "volume": "8904002", - "marketCap": "289959222.00", + "lastsale": "$2.87", + "netchange": "0.04", + "pctchange": "1.413%", + "volume": "7945926", + "marketCap": "294057585.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -10124,11 +10096,11 @@ { "symbol": "CGEM", "name": "Cullinan Therapeutics Inc. Common Stock", - "lastsale": "$11.60", - "netchange": "0.65", - "pctchange": "5.936%", - "volume": "875853", - "marketCap": "675440079.00", + "lastsale": "$11.87", + "netchange": "0.27", + "pctchange": "2.328%", + "volume": "714785", + "marketCap": "691161529.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10138,11 +10110,11 @@ { "symbol": "CGEN", "name": "Compugen Ltd. Ordinary Shares", - "lastsale": "$1.53", - "netchange": "0.01", - "pctchange": "0.658%", - "volume": "322965", - "marketCap": "132528600.00", + "lastsale": "$1.52", + "netchange": "-0.01", + "pctchange": "-0.654%", + "volume": "479002", + "marketCap": "131662400.00", "country": "Israel", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10152,11 +10124,11 @@ { "symbol": "CGNT", "name": "Cognyte Software Ltd. Ordinary Shares", - "lastsale": "$8.67", - "netchange": "-0.03", - "pctchange": "-0.345%", - "volume": "194899", - "marketCap": "615539958.00", + "lastsale": "$8.71", + "netchange": "0.04", + "pctchange": "0.461%", + "volume": "172436", + "marketCap": "618379820.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10166,11 +10138,11 @@ { "symbol": "CGNX", "name": "Cognex Corporation Common Stock", - "lastsale": "$35.77", - "netchange": "-0.30", - "pctchange": "-0.832%", - "volume": "2773044", - "marketCap": "6135101530.00", + "lastsale": "$36.15", + "netchange": "0.38", + "pctchange": "1.062%", + "volume": "949397", + "marketCap": "6200277336.00", "country": "United States", "ipoyear": "1989", "industry": "Industrial Machinery/Components", @@ -10180,10 +10152,10 @@ { "symbol": "CGO", "name": "Calamos Global Total Return Fund Common Stock", - "lastsale": "$11.655", - "netchange": "0.015", - "pctchange": "0.129%", - "volume": "37718", + "lastsale": "$11.57", + "netchange": "-0.085", + "pctchange": "-0.729%", + "volume": "11732", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -10194,11 +10166,11 @@ { "symbol": "CGON", "name": "CG Oncology Inc. Common stock", - "lastsale": "$28.67", - "netchange": "0.65", - "pctchange": "2.32%", - "volume": "1470755", - "marketCap": "1938942782.00", + "lastsale": "$28.13", + "netchange": "-0.54", + "pctchange": "-1.884%", + "volume": "471567", + "marketCap": "1902422758.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -10208,11 +10180,11 @@ { "symbol": "CGTL", "name": "Creative Global Technology Holdings Limited Ordinary Shares", - "lastsale": "$7.825", - "netchange": "-0.175", - "pctchange": "-2.188%", - "volume": "46483", - "marketCap": "166281250.00", + "lastsale": "$7.70", + "netchange": "-0.125", + "pctchange": "-1.597%", + "volume": "22235", + "marketCap": "163625000.00", "country": "China", "ipoyear": "2024", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -10222,11 +10194,11 @@ { "symbol": "CGTX", "name": "Cognition Therapeutics Inc. Common Stock", - "lastsale": "$0.6301", - "netchange": "-0.0039", - "pctchange": "-0.615%", - "volume": "7767575", - "marketCap": "26179392.00", + "lastsale": "$0.614", + "netchange": "-0.0161", + "pctchange": "-2.555%", + "volume": "3924122", + "marketCap": "25510469.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10237,9 +10209,9 @@ "symbol": "CHAR", "name": "Charlton Aria Acquisition Corporation Class A Ordinary Shares", "lastsale": "$9.95", - "netchange": "0.005", - "pctchange": "0.05%", - "volume": "7405", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "628", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -10278,11 +10250,11 @@ { "symbol": "CHCI", "name": "Comstock Holding Companies Inc. Class A Common Stock", - "lastsale": "$8.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "44185", - "marketCap": "80991139.00", + "lastsale": "$8.02", + "netchange": "-0.17", + "pctchange": "-2.076%", + "volume": "9596", + "marketCap": "79310005.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate", @@ -10292,11 +10264,11 @@ { "symbol": "CHCO", "name": "City Holding Company Common Stock", - "lastsale": "$121.39", - "netchange": "1.09", - "pctchange": "0.906%", - "volume": "269624", - "marketCap": "1784690954.00", + "lastsale": "$121.05", + "netchange": "-0.34", + "pctchange": "-0.28%", + "volume": "47467", + "marketCap": "1779692231.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10306,11 +10278,11 @@ { "symbol": "CHDN", "name": "Churchill Downs Incorporated Common Stock", - "lastsale": "$132.23", - "netchange": "-0.52", - "pctchange": "-0.392%", - "volume": "890168", - "marketCap": "9718474062.00", + "lastsale": "$132.09", + "netchange": "-0.14", + "pctchange": "-0.106%", + "volume": "368077", + "marketCap": "9708184519.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10320,11 +10292,11 @@ { "symbol": "CHEF", "name": "The Chefs' Warehouse Inc. Common Stock", - "lastsale": "$48.34", - "netchange": "-0.10", - "pctchange": "-0.206%", - "volume": "1435778", - "marketCap": "1912065062.00", + "lastsale": "$48.12", + "netchange": "-0.22", + "pctchange": "-0.455%", + "volume": "302965", + "marketCap": "1903363069.00", "country": "United States", "ipoyear": "2011", "industry": "Food Distributors", @@ -10334,11 +10306,11 @@ { "symbol": "CHEK", "name": "Check-Cap Ltd. Ordinary Share", - "lastsale": "$0.59", - "netchange": "0.0196", - "pctchange": "3.436%", - "volume": "32008", - "marketCap": "3451954.00", + "lastsale": "$2.25", + "netchange": "1.66", + "pctchange": "281.356%", + "volume": "39614602", + "marketCap": "13164233.00", "country": "Israel", "ipoyear": "2015", "industry": "Medical Electronics", @@ -10348,10 +10320,10 @@ { "symbol": "CHI", "name": "Calamos Convertible Opportunities and Income Fund Common Stock", - "lastsale": "$12.00", - "netchange": "0.23", - "pctchange": "1.954%", - "volume": "176769", + "lastsale": "$11.99", + "netchange": "-0.01", + "pctchange": "-0.083%", + "volume": "139618", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -10362,11 +10334,11 @@ { "symbol": "CHKP", "name": "Check Point Software Technologies Ltd. Ordinary Shares", - "lastsale": "$188.05", - "netchange": "1.04", - "pctchange": "0.556%", - "volume": "1299808", - "marketCap": "21232053597.00", + "lastsale": "$188.63", + "netchange": "0.58", + "pctchange": "0.308%", + "volume": "685257", + "marketCap": "21297539325.00", "country": "Israel", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -10376,11 +10348,11 @@ { "symbol": "CHMG", "name": "Chemung Financial Corp Common Stock", - "lastsale": "$50.05", - "netchange": "0.35", - "pctchange": "0.704%", - "volume": "42824", - "marketCap": "238166278.00", + "lastsale": "$49.59", + "netchange": "-0.46", + "pctchange": "-0.919%", + "volume": "7107", + "marketCap": "235977338.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10390,11 +10362,11 @@ { "symbol": "CHNR", "name": "China Natural Resources Inc. Common Stock", - "lastsale": "$0.5483", - "netchange": "-0.0122", - "pctchange": "-2.177%", - "volume": "18147", - "marketCap": "5409400.00", + "lastsale": "$0.5637", + "netchange": "0.0154", + "pctchange": "2.809%", + "volume": "12250", + "marketCap": "5561333.00", "country": "Hong Kong", "ipoyear": "", "industry": "Precious Metals", @@ -10404,11 +10376,11 @@ { "symbol": "CHR", "name": "Cheer Holding Inc. Class A Ordinary Share", - "lastsale": "$2.54", - "netchange": "-0.06", - "pctchange": "-2.308%", - "volume": "31300", - "marketCap": "25577830.00", + "lastsale": "$2.5696", + "netchange": "0.0296", + "pctchange": "1.165%", + "volume": "32427", + "marketCap": "25875903.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -10418,11 +10390,11 @@ { "symbol": "CHRD", "name": "Chord Energy Corporation Common Stock", - "lastsale": "$110.83", - "netchange": "0.42", - "pctchange": "0.38%", - "volume": "2991021", - "marketCap": "6775090433.00", + "lastsale": "$111.51", + "netchange": "0.68", + "pctchange": "0.614%", + "volume": "773443", + "marketCap": "6816659156.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -10432,11 +10404,11 @@ { "symbol": "CHRS", "name": "Coherus BioSciences Inc. Common Stock", - "lastsale": "$1.52", - "netchange": "0.04", - "pctchange": "2.703%", - "volume": "4296814", - "marketCap": "175124379.00", + "lastsale": "$1.43", + "netchange": "-0.09", + "pctchange": "-5.921%", + "volume": "3011148", + "marketCap": "164755172.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10446,11 +10418,11 @@ { "symbol": "CHRW", "name": "C.H. Robinson Worldwide Inc. Common Stock", - "lastsale": "$104.34", - "netchange": "-0.66", - "pctchange": "-0.629%", - "volume": "2001757", - "marketCap": "12333530464.00", + "lastsale": "$104.01", + "netchange": "-0.33", + "pctchange": "-0.316%", + "volume": "864024", + "marketCap": "12294522748.00", "country": "United States", "ipoyear": "1997", "industry": "Oil Refining/Marketing", @@ -10460,11 +10432,11 @@ { "symbol": "CHSCL", "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4", - "lastsale": "$25.49", - "netchange": "0.06", - "pctchange": "0.236%", - "volume": "27998", - "marketCap": "312813356.00", + "lastsale": "$25.43", + "netchange": "-0.06", + "pctchange": "-0.235%", + "volume": "24393", + "marketCap": "312077036.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10474,11 +10446,11 @@ { "symbol": "CHSCM", "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3", - "lastsale": "$24.83", - "netchange": "0.18", - "pctchange": "0.73%", - "volume": "51319", - "marketCap": "304713834.00", + "lastsale": "$24.88", + "netchange": "0.05", + "pctchange": "0.201%", + "volume": "42503", + "marketCap": "305327435.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10488,11 +10460,11 @@ { "symbol": "CHSCN", "name": "CHS Inc Preferred Class B Series 2 Reset Rate", - "lastsale": "$25.37", - "netchange": "0.14", - "pctchange": "0.555%", - "volume": "31066", - "marketCap": "311340716.00", + "lastsale": "$25.3063", + "netchange": "-0.0637", + "pctchange": "-0.251%", + "volume": "30597", + "marketCap": "310558990.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10502,11 +10474,11 @@ { "symbol": "CHSCO", "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock", - "lastsale": "$26.23", - "netchange": "0.05", - "pctchange": "0.191%", - "volume": "37235", - "marketCap": "321894639.00", + "lastsale": "$26.06", + "netchange": "-0.17", + "pctchange": "-0.648%", + "volume": "21835", + "marketCap": "319808398.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10516,11 +10488,11 @@ { "symbol": "CHSCP", "name": "CHS Inc. 8% Cumulative Redeemable Preferred Stock", - "lastsale": "$27.84", - "netchange": "-0.265", - "pctchange": "-0.943%", - "volume": "27193", - "marketCap": "341652564.00", + "lastsale": "$27.80", + "netchange": "-0.04", + "pctchange": "-0.144%", + "volume": "20018", + "marketCap": "341161683.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10530,11 +10502,11 @@ { "symbol": "CHSN", "name": "Chanson International Holding Class A Ordinary Shares", - "lastsale": "$5.65", - "netchange": "-0.31", - "pctchange": "-5.201%", - "volume": "351070", - "marketCap": "70203052.00", + "lastsale": "$4.99", + "netchange": "-0.66", + "pctchange": "-11.681%", + "volume": "79923", + "marketCap": "62002342.00", "country": "China", "ipoyear": "2023", "industry": "Packaged Foods", @@ -10544,11 +10516,11 @@ { "symbol": "CHTR", "name": "Charter Communications Inc. Class A Common Stock New", - "lastsale": "$351.50", - "netchange": "-1.27", - "pctchange": "-0.36%", - "volume": "2253207", - "marketCap": "49981806477.00", + "lastsale": "$349.465", + "netchange": "-2.035", + "pctchange": "-0.579%", + "volume": "1021841", + "marketCap": "49692438123.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -10558,10 +10530,10 @@ { "symbol": "CHW", "name": "Calamos Global Dynamic Income Fund Common Stock", - "lastsale": "$6.87", - "netchange": "0.08", - "pctchange": "1.178%", - "volume": "204188", + "lastsale": "$6.90", + "netchange": "0.03", + "pctchange": "0.437%", + "volume": "163960", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -10572,11 +10544,11 @@ { "symbol": "CHX", "name": "ChampionX Corporation Common Stock ", - "lastsale": "$25.79", - "netchange": "-0.14", - "pctchange": "-0.54%", - "volume": "4858071", - "marketCap": "4912995000.00", + "lastsale": "$26.29", + "netchange": "0.50", + "pctchange": "1.939%", + "volume": "1453761", + "marketCap": "5008245000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10586,10 +10558,10 @@ { "symbol": "CHY", "name": "Calamos Convertible and High Income Fund Common Stock", - "lastsale": "$12.14", - "netchange": "0.14", - "pctchange": "1.167%", - "volume": "195401", + "lastsale": "$12.11", + "netchange": "-0.03", + "pctchange": "-0.247%", + "volume": "170819", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -10600,11 +10572,11 @@ { "symbol": "CIFR", "name": "Cipher Mining Inc. Common Stock", - "lastsale": "$5.73", - "netchange": "-0.01", - "pctchange": "-0.174%", - "volume": "14835539", - "marketCap": "1992929085.00", + "lastsale": "$5.21", + "netchange": "-0.52", + "pctchange": "-9.075%", + "volume": "10145650", + "marketCap": "1812069901.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10614,11 +10586,11 @@ { "symbol": "CIFRW", "name": "Cipher Mining Inc. Warrant", - "lastsale": "$1.70", - "netchange": "-0.01", - "pctchange": "-0.585%", - "volume": "27661", - "marketCap": "591270409.00", + "lastsale": "$1.60", + "netchange": "-0.10", + "pctchange": "-5.882%", + "volume": "40790", + "marketCap": "556489797.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10628,11 +10600,11 @@ { "symbol": "CIGI", "name": "Colliers International Group Inc. Subordinate Voting Shares", - "lastsale": "$135.445", - "netchange": "0.275", - "pctchange": "0.203%", - "volume": "124643", - "marketCap": "6809751470.00", + "lastsale": "$135.035", + "netchange": "-0.41", + "pctchange": "-0.303%", + "volume": "99928", + "marketCap": "6789137951.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -10642,11 +10614,11 @@ { "symbol": "CINF", "name": "Cincinnati Financial Corporation Common Stock", - "lastsale": "$144.57", - "netchange": "2.34", - "pctchange": "1.645%", - "volume": "2881186", - "marketCap": "22598474296.00", + "lastsale": "$142.90", + "netchange": "-1.67", + "pctchange": "-1.155%", + "volume": "664606", + "marketCap": "22337428076.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -10656,11 +10628,11 @@ { "symbol": "CING", "name": "Cingulate Inc. Common Stock", - "lastsale": "$4.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "78447", - "marketCap": "13170155.00", + "lastsale": "$4.76", + "netchange": "0.66", + "pctchange": "16.098%", + "volume": "265775", + "marketCap": "15290229.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10670,11 +10642,11 @@ { "symbol": "CINGW", "name": "Cingulate Inc. Warrants", - "lastsale": "$0.0359", - "netchange": "0.0036", - "pctchange": "11.146%", - "volume": "48456", - "marketCap": "115319.00", + "lastsale": "$0.06", + "netchange": "0.0241", + "pctchange": "67.131%", + "volume": "201901", + "marketCap": "192734.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10684,11 +10656,11 @@ { "symbol": "CISO", "name": "CISO Global Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "-0.02", - "pctchange": "-1.205%", - "volume": "48007", - "marketCap": "19387860.00", + "lastsale": "$1.78", + "netchange": "0.14", + "pctchange": "8.537%", + "volume": "236472", + "marketCap": "21042921.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -10698,11 +10670,11 @@ { "symbol": "CISS", "name": "C3is Inc. Common Stock", - "lastsale": "$0.632", - "netchange": "0.0129", - "pctchange": "2.084%", - "volume": "89302", - "marketCap": "6484320.00", + "lastsale": "$0.5821", + "netchange": "-0.0499", + "pctchange": "-7.896%", + "volume": "264693", + "marketCap": "5972346.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -10715,7 +10687,7 @@ "lastsale": "$11.70", "netchange": "0.00", "pctchange": "0.00%", - "volume": "17508", + "volume": "26425", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -10754,11 +10726,11 @@ { "symbol": "CIVB", "name": "Civista Bancshares Inc. Common Stock", - "lastsale": "$21.33", - "netchange": "0.56", - "pctchange": "2.696%", - "volume": "167036", - "marketCap": "335660142.00", + "lastsale": "$21.17", + "netchange": "-0.16", + "pctchange": "-0.75%", + "volume": "43939", + "marketCap": "333142298.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10768,11 +10740,11 @@ { "symbol": "CJET", "name": "Chijet Motor Company Inc. Ordinary Shares", - "lastsale": "$2.05", - "netchange": "0.0569", - "pctchange": "2.855%", - "volume": "26354", - "marketCap": "10981655.00", + "lastsale": "$2.18", + "netchange": "0.13", + "pctchange": "6.341%", + "volume": "50529", + "marketCap": "11678053.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -10782,11 +10754,11 @@ { "symbol": "CJJD", "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares", - "lastsale": "$1.66", - "netchange": "-0.06", - "pctchange": "-3.488%", - "volume": "5887", - "marketCap": "11045768.00", + "lastsale": "$1.75", + "netchange": "0.09", + "pctchange": "5.422%", + "volume": "9096", + "marketCap": "11644635.00", "country": "China", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -10796,11 +10768,11 @@ { "symbol": "CKPT", "name": "Checkpoint Therapeutics Inc. Common Stock", - "lastsale": "$3.75", - "netchange": "0.38", - "pctchange": "11.276%", - "volume": "2244335", - "marketCap": "183121875.00", + "lastsale": "$3.54", + "netchange": "-0.21", + "pctchange": "-5.60%", + "volume": "1357591", + "marketCap": "172867050.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10810,11 +10782,11 @@ { "symbol": "CLAR", "name": "Clarus Corporation Common Stock", - "lastsale": "$4.56", - "netchange": "0.19", - "pctchange": "4.348%", - "volume": "256876", - "marketCap": "174931459.00", + "lastsale": "$4.44", + "netchange": "-0.12", + "pctchange": "-2.632%", + "volume": "270597", + "marketCap": "170327999.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -10824,11 +10796,11 @@ { "symbol": "CLBK", "name": "Columbia Financial Inc. Common Stock", - "lastsale": "$15.93", - "netchange": "0.02", - "pctchange": "0.126%", - "volume": "227221", - "marketCap": "1668244622.00", + "lastsale": "$15.91", + "netchange": "-0.02", + "pctchange": "-0.126%", + "volume": "82081", + "marketCap": "1666150153.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -10838,11 +10810,11 @@ { "symbol": "CLBT", "name": "Cellebrite DI Ltd. Ordinary Shares", - "lastsale": "$22.52", - "netchange": "1.23", - "pctchange": "5.777%", - "volume": "1979821", - "marketCap": "4623289904.00", + "lastsale": "$22.18", + "netchange": "-0.34", + "pctchange": "-1.51%", + "volume": "1241801", + "marketCap": "4553488902.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10852,11 +10824,11 @@ { "symbol": "CLDX", "name": "Celldex Therapeutics Inc.", - "lastsale": "$25.14", - "netchange": "-0.24", - "pctchange": "-0.946%", - "volume": "2166760", - "marketCap": "1667894093.00", + "lastsale": "$24.77", + "netchange": "-0.37", + "pctchange": "-1.472%", + "volume": "1669936", + "marketCap": "1643346726.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -10866,11 +10838,11 @@ { "symbol": "CLEU", "name": "China Liberal Education Holdings Limited Ordinary Shares", - "lastsale": "$0.1662", - "netchange": "-0.0215", - "pctchange": "-11.454%", - "volume": "1258434", - "marketCap": "4789884.00", + "lastsale": "$0.162", + "netchange": "-0.0042", + "pctchange": "-2.527%", + "volume": "1027903", + "marketCap": "4668840.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -10880,11 +10852,11 @@ { "symbol": "CLFD", "name": "Clearfield Inc. Common Stock", - "lastsale": "$30.11", - "netchange": "-0.38", - "pctchange": "-1.246%", - "volume": "175157", - "marketCap": "430229957.00", + "lastsale": "$30.43", + "netchange": "0.32", + "pctchange": "1.063%", + "volume": "137718", + "marketCap": "434802311.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -10894,11 +10866,11 @@ { "symbol": "CLGN", "name": "CollPlant Biotechnologies Ltd Ordinary Shares", - "lastsale": "$3.41", - "netchange": "-0.265", - "pctchange": "-7.211%", - "volume": "16599", - "marketCap": "39053612.00", + "lastsale": "$3.44", + "netchange": "0.03", + "pctchange": "0.88%", + "volume": "28542", + "marketCap": "39397192.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Specialties", @@ -10908,11 +10880,11 @@ { "symbol": "CLIK", "name": "Click Holdings Limited Ordinary Share", - "lastsale": "$1.28", + "lastsale": "$1.25", "netchange": "-0.03", - "pctchange": "-2.29%", - "volume": "30009", - "marketCap": "19200000.00", + "pctchange": "-2.344%", + "volume": "83307", + "marketCap": "18750000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -10922,11 +10894,11 @@ { "symbol": "CLIR", "name": "ClearSign Technologies Corporation Common Stock (DE)", - "lastsale": "$1.13", - "netchange": "0.04", - "pctchange": "3.67%", - "volume": "105857", - "marketCap": "56764880.00", + "lastsale": "$1.075", + "netchange": "-0.055", + "pctchange": "-4.867%", + "volume": "113636", + "marketCap": "54001988.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -10936,11 +10908,11 @@ { "symbol": "CLLS", "name": "Cellectis S.A. American Depositary Shares", - "lastsale": "$1.64", - "netchange": "0.05", - "pctchange": "3.145%", - "volume": "87886", - "marketCap": "164147600.00", + "lastsale": "$1.5719", + "netchange": "-0.0681", + "pctchange": "-4.152%", + "volume": "20375", + "marketCap": "157331471.00", "country": "France", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10950,11 +10922,11 @@ { "symbol": "CLMB", "name": "Climb Global Solutions Inc. Common Stock", - "lastsale": "$124.60", - "netchange": "0.22", - "pctchange": "0.177%", - "volume": "46332", - "marketCap": "574006034.00", + "lastsale": "$122.95", + "netchange": "-1.65", + "pctchange": "-1.324%", + "volume": "18229", + "marketCap": "566404831.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -10964,11 +10936,11 @@ { "symbol": "CLMT", "name": "Calumet Inc. Common Stock", - "lastsale": "$20.39", - "netchange": "0.09", - "pctchange": "0.443%", - "volume": "2068709", - "marketCap": "1751584701.00", + "lastsale": "$19.86", + "netchange": "-0.53", + "pctchange": "-2.599%", + "volume": "746693", + "marketCap": "1706055525.00", "country": "United States", "ipoyear": "2006", "industry": "Integrated oil Companies", @@ -10978,11 +10950,11 @@ { "symbol": "CLNE", "name": "Clean Energy Fuels Corp. Common Stock", - "lastsale": "$2.56", - "netchange": "0.03", - "pctchange": "1.186%", - "volume": "2139005", - "marketCap": "572048722.00", + "lastsale": "$2.53", + "netchange": "-0.03", + "pctchange": "-1.172%", + "volume": "1848074", + "marketCap": "565345026.00", "country": "United States", "ipoyear": "2007", "industry": "Natural Gas Distribution", @@ -10992,11 +10964,11 @@ { "symbol": "CLNN", "name": "Clene Inc. Common Stock", - "lastsale": "$4.40", - "netchange": "0.10", - "pctchange": "2.326%", - "volume": "69658", - "marketCap": "35110794.00", + "lastsale": "$4.72", + "netchange": "0.32", + "pctchange": "7.273%", + "volume": "39378", + "marketCap": "37664307.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11006,11 +10978,11 @@ { "symbol": "CLNNW", "name": "Clene Inc. Warrant", - "lastsale": "$0.0389", - "netchange": "0.0005", - "pctchange": "1.302%", - "volume": "800", - "marketCap": "310411.00", + "lastsale": "$0.0513", + "netchange": "0.0124", + "pctchange": "31.877%", + "volume": "324", + "marketCap": "409360.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11020,11 +10992,11 @@ { "symbol": "CLOV", "name": "Clover Health Investments Corp. Class A Common Stock", - "lastsale": "$3.23", + "lastsale": "$3.27", "netchange": "0.04", - "pctchange": "1.254%", - "volume": "5148674", - "marketCap": "1618582186.00", + "pctchange": "1.238%", + "volume": "3569536", + "marketCap": "1638626548.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -11034,11 +11006,11 @@ { "symbol": "CLPS", "name": "CLPS Incorporation Common Stock", - "lastsale": "$1.17", - "netchange": "0.08", - "pctchange": "7.339%", - "volume": "28264", - "marketCap": "32573583.00", + "lastsale": "$1.11", + "netchange": "-0.06", + "pctchange": "-5.128%", + "volume": "8075", + "marketCap": "30903143.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -11048,11 +11020,11 @@ { "symbol": "CLPT", "name": "ClearPoint Neuro Inc. Common Stock", - "lastsale": "$15.545", - "netchange": "0.885", - "pctchange": "6.037%", - "volume": "258866", - "marketCap": "428804146.00", + "lastsale": "$14.63", + "netchange": "-0.915", + "pctchange": "-5.886%", + "volume": "220162", + "marketCap": "403564146.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -11062,11 +11034,11 @@ { "symbol": "CLRB", "name": "Cellectar Biosciences Inc. Common Stock", - "lastsale": "$0.235", - "netchange": "-0.003", - "pctchange": "-1.261%", - "volume": "2180193", - "marketCap": "9698410.00", + "lastsale": "$0.2757", + "netchange": "0.0407", + "pctchange": "17.319%", + "volume": "4113509", + "marketCap": "11378092.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11090,10 +11062,10 @@ { "symbol": "CLRCR", "name": "ClimateRock Right", - "lastsale": "$0.0675", - "netchange": "0.0075", - "pctchange": "12.50%", - "volume": "17875", + "lastsale": "$0.0694", + "netchange": "0.0019", + "pctchange": "2.815%", + "volume": "1803", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2022", @@ -11101,28 +11073,14 @@ "sector": "Finance", "url": "/market-activity/stocks/clrcr" }, - { - "symbol": "CLRCW", - "name": "ClimateRock Warrant", - "lastsale": "$0.0218", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14", - "marketCap": "0.00", - "country": "United Kingdom", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/clrcw" - }, { "symbol": "CLRO", "name": "ClearOne Inc. (DE) Common Stock", - "lastsale": "$0.6125", - "netchange": "0.0025", - "pctchange": "0.41%", - "volume": "68211", - "marketCap": "14681103.00", + "lastsale": "$0.59", + "netchange": "-0.0225", + "pctchange": "-3.673%", + "volume": "27128", + "marketCap": "14141797.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -11132,11 +11090,11 @@ { "symbol": "CLSD", "name": "Clearside Biomedical Inc. Common Stock", - "lastsale": "$0.8723", - "netchange": "-0.0577", - "pctchange": "-6.204%", - "volume": "950040", - "marketCap": "66158289.00", + "lastsale": "$0.8797", + "netchange": "0.0074", + "pctchange": "0.848%", + "volume": "589657", + "marketCap": "66719530.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11146,11 +11104,11 @@ { "symbol": "CLSK", "name": "CleanSpark Inc. Common Stock", - "lastsale": "$11.14", - "netchange": "0.23", - "pctchange": "2.108%", - "volume": "29872183", - "marketCap": "3259136970.00", + "lastsale": "$10.26", + "netchange": "-0.88", + "pctchange": "-7.899%", + "volume": "27490417", + "marketCap": "3001682703.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11160,11 +11118,11 @@ { "symbol": "CLSKW", "name": "CleanSpark Inc. Warrant", - "lastsale": "$0.7669", - "netchange": "0.0669", - "pctchange": "9.557%", - "volume": "368652", - "marketCap": "224365542.00", + "lastsale": "$0.77", + "netchange": "0.0031", + "pctchange": "0.404%", + "volume": "252303", + "marketCap": "225272484.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11174,11 +11132,11 @@ { "symbol": "CLST", "name": "Catalyst Bancorp Inc. Common Stock", - "lastsale": "$11.95", - "netchange": "0.65", - "pctchange": "5.752%", - "volume": "63471", - "marketCap": "51892003.00", + "lastsale": "$11.84", + "netchange": "-0.11", + "pctchange": "-0.921%", + "volume": "71559", + "marketCap": "51414336.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -11188,11 +11146,11 @@ { "symbol": "CLWT", "name": "Euro Tech Holdings Company Limited Common Stock", - "lastsale": "$1.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9742", - "marketCap": "11574449.00", + "lastsale": "$1.53", + "netchange": "0.03", + "pctchange": "2.00%", + "volume": "2908", + "marketCap": "11805937.00", "country": "Hong Kong", "ipoyear": "1997", "industry": "Professional and commerical equipment", @@ -11202,11 +11160,11 @@ { "symbol": "CLYM", "name": "Climb Bio Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1467232", - "marketCap": "131086332.00", + "lastsale": "$1.92", + "netchange": "-0.03", + "pctchange": "-1.538%", + "volume": "801451", + "marketCap": "129069619.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11216,11 +11174,11 @@ { "symbol": "CMBM", "name": "Cambium Networks Corporation Ordinary Shares", - "lastsale": "$0.721", - "netchange": "-0.019", - "pctchange": "-2.568%", - "volume": "198272", - "marketCap": "20363786.00", + "lastsale": "$0.745", + "netchange": "0.024", + "pctchange": "3.329%", + "volume": "976106", + "marketCap": "21041637.00", "country": "Cayman Islands", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11230,11 +11188,11 @@ { "symbol": "CMCO", "name": "Columbus McKinnon Corporation Common Stock", - "lastsale": "$36.56", - "netchange": "-0.08", - "pctchange": "-0.218%", - "volume": "331609", - "marketCap": "1048901062.00", + "lastsale": "$36.60", + "netchange": "0.04", + "pctchange": "0.109%", + "volume": "164327", + "marketCap": "1050048656.00", "country": "United States", "ipoyear": "1996", "industry": "Construction/Ag Equipment/Trucks", @@ -11244,11 +11202,11 @@ { "symbol": "CMCSA", "name": "Comcast Corporation Class A Common Stock", - "lastsale": "$38.22", - "netchange": "0.82", - "pctchange": "2.193%", - "volume": "60037959", - "marketCap": "146250358915.00", + "lastsale": "$37.98", + "netchange": "-0.24", + "pctchange": "-0.628%", + "volume": "16655258", + "marketCap": "145331989314.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -11258,11 +11216,11 @@ { "symbol": "CMCT", "name": "Creative Media & Community Trust Corporation Common stock", - "lastsale": "$0.1264", - "netchange": "-0.0215", - "pctchange": "-14.537%", - "volume": "7142371", - "marketCap": "10957598.00", + "lastsale": "$0.1231", + "netchange": "-0.0033", + "pctchange": "-2.611%", + "volume": "6060441", + "marketCap": "10671521.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11272,11 +11230,11 @@ { "symbol": "CME", "name": "CME Group Inc. Class A Common Stock", - "lastsale": "$238.53", - "netchange": "1.71", - "pctchange": "0.722%", - "volume": "3172425", - "marketCap": "85957195805.00", + "lastsale": "$238.01", + "netchange": "-0.52", + "pctchange": "-0.218%", + "volume": "1617772", + "marketCap": "85769807460.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Bankers/Brokers/Service", @@ -11286,11 +11244,11 @@ { "symbol": "CMLS", "name": "Cumulus Media Inc. Class A Common Stock", - "lastsale": "$0.7507", - "netchange": "0.016", - "pctchange": "2.178%", - "volume": "67790", - "marketCap": "12751137.00", + "lastsale": "$0.734", + "netchange": "-0.0167", + "pctchange": "-2.225%", + "volume": "59342", + "marketCap": "12467477.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -11300,11 +11258,11 @@ { "symbol": "CMMB", "name": "Chemomab Therapeutics Ltd. American Depositary Share", - "lastsale": "$1.68", - "netchange": "0.06", - "pctchange": "3.704%", - "volume": "40225", - "marketCap": "23863955.00", + "lastsale": "$1.65", + "netchange": "-0.03", + "pctchange": "-1.786%", + "volume": "70014", + "marketCap": "23437813.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11314,11 +11272,11 @@ { "symbol": "CMND", "name": "Clearmind Medicine Inc. Common Shares", - "lastsale": "$1.20", - "netchange": "0.01", - "pctchange": "0.84%", - "volume": "39716", - "marketCap": "4860000.00", + "lastsale": "$1.22", + "netchange": "0.02", + "pctchange": "1.667%", + "volume": "33751", + "marketCap": "4941000.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11328,11 +11286,11 @@ { "symbol": "CMPO", "name": "CompoSecure Inc. Class A Common Stock", - "lastsale": "$15.86", - "netchange": "0.29", - "pctchange": "1.863%", - "volume": "1430221", - "marketCap": "1397757787.00", + "lastsale": "$15.83", + "netchange": "-0.03", + "pctchange": "-0.189%", + "volume": "505977", + "marketCap": "1395113857.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -11342,11 +11300,11 @@ { "symbol": "CMPOW", "name": "CompoSecure Inc. Warrant", - "lastsale": "$5.04", - "netchange": "0.17", - "pctchange": "3.491%", - "volume": "48505", - "marketCap": "444180280.00", + "lastsale": "$5.12", + "netchange": "0.08", + "pctchange": "1.587%", + "volume": "50662", + "marketCap": "451230761.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -11356,11 +11314,11 @@ { "symbol": "CMPR", "name": "Cimpress plc Ordinary Shares (Ireland)", - "lastsale": "$74.21", - "netchange": "0.51", - "pctchange": "0.692%", - "volume": "268195", - "marketCap": "1866643981.00", + "lastsale": "$73.40", + "netchange": "-0.81", + "pctchange": "-1.091%", + "volume": "160079", + "marketCap": "1846269616.00", "country": "Netherlands", "ipoyear": "2005", "industry": "Publishing", @@ -11370,11 +11328,11 @@ { "symbol": "CMPS", "name": "COMPASS Pathways Plc American Depository Shares", - "lastsale": "$3.97", - "netchange": "0.05", - "pctchange": "1.276%", - "volume": "1169783", - "marketCap": "271508300.00", + "lastsale": "$4.05", + "netchange": "0.08", + "pctchange": "2.015%", + "volume": "516446", + "marketCap": "276979500.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11384,11 +11342,11 @@ { "symbol": "CMPX", "name": "Compass Therapeutics Inc. Common Stock", - "lastsale": "$1.38", - "netchange": "0.01", - "pctchange": "0.73%", - "volume": "725902", - "marketCap": "189873056.00", + "lastsale": "$1.51", + "netchange": "0.13", + "pctchange": "9.42%", + "volume": "361650", + "marketCap": "207759648.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11398,11 +11356,11 @@ { "symbol": "CMRX", "name": "Chimerix Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "0.14", - "pctchange": "4.912%", - "volume": "2524271", - "marketCap": "268908798.00", + "lastsale": "$3.02", + "netchange": "0.03", + "pctchange": "1.003%", + "volume": "1156639", + "marketCap": "271606880.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11412,11 +11370,11 @@ { "symbol": "CMTL", "name": "Comtech Telecommunications Corp. Common Stock", - "lastsale": "$3.69", - "netchange": "0.68", - "pctchange": "22.591%", - "volume": "2132277", - "marketCap": "106518057.00", + "lastsale": "$3.84", + "netchange": "0.15", + "pctchange": "4.065%", + "volume": "1074855", + "marketCap": "110848059.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11426,11 +11384,11 @@ { "symbol": "CNCK", "name": "Coincheck Group N.V. Ordinary Shares", - "lastsale": "$8.19", - "netchange": "-0.17", - "pctchange": "-2.033%", - "volume": "94756", - "marketCap": "1062309126.00", + "lastsale": "$6.89", + "netchange": "-1.30", + "pctchange": "-15.873%", + "volume": "139477", + "marketCap": "893688630.00", "country": "Netherlands", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11440,10 +11398,10 @@ { "symbol": "CNCKW", "name": "Coincheck Group N.V. Warrants", - "lastsale": "$1.69", - "netchange": "0.13", - "pctchange": "8.333%", - "volume": "3668", + "lastsale": "$1.50", + "netchange": "-0.19", + "pctchange": "-11.243%", + "volume": "3406", "marketCap": "0.00", "country": "Netherlands", "ipoyear": "", @@ -11454,11 +11412,11 @@ { "symbol": "CNDT", "name": "Conduent Incorporated Common Stock ", - "lastsale": "$4.41", - "netchange": "0.08", - "pctchange": "1.848%", - "volume": "3845953", - "marketCap": "705113140.00", + "lastsale": "$4.13", + "netchange": "-0.28", + "pctchange": "-6.349%", + "volume": "943139", + "marketCap": "660344052.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -11468,11 +11426,11 @@ { "symbol": "CNET", "name": "ZW Data Action Technologies Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "-0.09", - "pctchange": "-5.233%", - "volume": "7807", - "marketCap": "3547227.00", + "lastsale": "$1.87", + "netchange": "0.24", + "pctchange": "14.724%", + "volume": "104159", + "marketCap": "4069518.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -11482,11 +11440,11 @@ { "symbol": "CNEY", "name": "CN Energy Group Inc. Class A Ordinary Shares", - "lastsale": "$0.2765", - "netchange": "-0.0015", - "pctchange": "-0.54%", - "volume": "676664", - "marketCap": "699545.00", + "lastsale": "$0.3152", + "netchange": "0.0387", + "pctchange": "13.996%", + "volume": "1965544", + "marketCap": "797456.00", "country": "China", "ipoyear": "2021", "industry": "Major Chemicals", @@ -11496,11 +11454,11 @@ { "symbol": "CNFR", "name": "Conifer Holdings Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "-0.03", - "pctchange": "-2.727%", - "volume": "1612", - "marketCap": "13078483.00", + "lastsale": "$1.061", + "netchange": "-0.009", + "pctchange": "-0.841%", + "volume": "1459", + "marketCap": "12968477.00", "country": "United States", "ipoyear": "2015", "industry": "Property-Casualty Insurers", @@ -11524,11 +11482,11 @@ { "symbol": "CNOB", "name": "ConnectOne Bancorp Inc. Common Stock", - "lastsale": "$23.25", - "netchange": "0.06", - "pctchange": "0.259%", - "volume": "647369", - "marketCap": "892109870.00", + "lastsale": "$23.04", + "netchange": "-0.21", + "pctchange": "-0.903%", + "volume": "147487", + "marketCap": "884052104.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11539,9 +11497,9 @@ "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": "$22.2607", - "netchange": "0.0407", - "pctchange": "0.183%", - "volume": "1066", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "104", "marketCap": "854150116.00", "country": "United States", "ipoyear": "", @@ -11552,11 +11510,11 @@ { "symbol": "CNSL", "name": "Consolidated Communications Holdings Inc. Common Stock", - "lastsale": "$4.66", - "netchange": "-0.02", - "pctchange": "-0.427%", - "volume": "4241238", - "marketCap": "552059855.00", + "lastsale": "$4.70", + "netchange": "0.04", + "pctchange": "0.858%", + "volume": "5190014", + "marketCap": "556798566.00", "country": "United States", "ipoyear": "2005", "industry": "Telecommunications Equipment", @@ -11566,11 +11524,11 @@ { "symbol": "CNSP", "name": "CNS Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.108", - "netchange": "-0.002", - "pctchange": "-1.818%", - "volume": "4646959", - "marketCap": "6208564.00", + "lastsale": "$0.109", + "netchange": "0.001", + "pctchange": "0.926%", + "volume": "2927694", + "marketCap": "6266051.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11580,11 +11538,11 @@ { "symbol": "CNTA", "name": "Centessa Pharmaceuticals plc American Depositary Shares", - "lastsale": "$17.16", - "netchange": "-0.39", - "pctchange": "-2.222%", - "volume": "791268", - "marketCap": "2262468368.00", + "lastsale": "$17.53", + "netchange": "0.37", + "pctchange": "2.156%", + "volume": "411576", + "marketCap": "2311251194.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11594,11 +11552,11 @@ { "symbol": "CNTB", "name": "Connect Biopharma Holdings Limited American Depositary Shares", - "lastsale": "$0.9509", - "netchange": "-0.0416", - "pctchange": "-4.191%", - "volume": "10220", - "marketCap": "52397399.00", + "lastsale": "$1.0074", + "netchange": "0.0565", + "pctchange": "5.942%", + "volume": "4217", + "marketCap": "55510716.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11608,11 +11566,11 @@ { "symbol": "CNTM", "name": "ConnectM Technology Solutions Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "-0.09", - "pctchange": "-7.965%", - "volume": "687298", - "marketCap": "22099019.00", + "lastsale": "$1.02", + "netchange": "-0.02", + "pctchange": "-1.923%", + "volume": "77990", + "marketCap": "21674038.00", "country": "United States", "ipoyear": "2022", "industry": "Engineering & Construction", @@ -11622,11 +11580,11 @@ { "symbol": "CNTX", "name": "Context Therapeutics Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "-0.07", - "pctchange": "-6.422%", - "volume": "339733", - "marketCap": "76498278.00", + "lastsale": "$0.98", + "netchange": "-0.04", + "pctchange": "-3.922%", + "volume": "15262040", + "marketCap": "73498346.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11636,11 +11594,11 @@ { "symbol": "CNTY", "name": "Century Casinos Inc. Common Stock", - "lastsale": "$3.45", - "netchange": "0.02", - "pctchange": "0.583%", - "volume": "40557", - "marketCap": "105854980.00", + "lastsale": "$3.06", + "netchange": "-0.39", + "pctchange": "-11.304%", + "volume": "168103", + "marketCap": "93888765.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -11650,11 +11608,11 @@ { "symbol": "CNVS", "name": "Cineverse Corp. Class A Common Stock", - "lastsale": "$3.52", - "netchange": "0.11", - "pctchange": "3.226%", - "volume": "131191", - "marketCap": "55873379.00", + "lastsale": "$3.82", + "netchange": "0.30", + "pctchange": "8.523%", + "volume": "195873", + "marketCap": "60635315.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -11664,11 +11622,11 @@ { "symbol": "CNXC", "name": "Concentrix Corporation Common Stock", - "lastsale": "$40.48", - "netchange": "0.10", - "pctchange": "0.248%", - "volume": "1679463", - "marketCap": "2623862960.00", + "lastsale": "$41.89", + "netchange": "1.41", + "pctchange": "3.483%", + "volume": "584793", + "marketCap": "2715257396.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11678,11 +11636,11 @@ { "symbol": "CNXN", "name": "PC Connection Inc. Common Stock", - "lastsale": "$69.00", - "netchange": "-1.80", - "pctchange": "-2.542%", - "volume": "283969", - "marketCap": "1813974120.00", + "lastsale": "$70.21", + "netchange": "1.21", + "pctchange": "1.754%", + "volume": "59943", + "marketCap": "1845784391.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -11692,11 +11650,11 @@ { "symbol": "COCH", "name": "Envoy Medical Inc. Class A Common Stock", - "lastsale": "$1.65", - "netchange": "-0.19", - "pctchange": "-10.326%", - "volume": "104726", - "marketCap": "33404027.00", + "lastsale": "$1.60", + "netchange": "-0.05", + "pctchange": "-3.03%", + "volume": "61858", + "marketCap": "32391784.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -11709,7 +11667,7 @@ "lastsale": "$0.0455", "netchange": "0.00", "pctchange": "0.00%", - "volume": "25", + "volume": "2", "marketCap": "921141.00", "country": "United States", "ipoyear": "2021", @@ -11720,11 +11678,11 @@ { "symbol": "COCO", "name": "The Vita Coco Company Inc. Common Stock", - "lastsale": "$35.86", - "netchange": "0.22", - "pctchange": "0.617%", - "volume": "690185", - "marketCap": "2034407333.00", + "lastsale": "$36.05", + "netchange": "0.19", + "pctchange": "0.53%", + "volume": "791295", + "marketCap": "2045186401.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -11734,11 +11692,11 @@ { "symbol": "COCP", "name": "Cocrystal Pharma Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.15", - "pctchange": "7.143%", - "volume": "63586", - "marketCap": "22891028.00", + "lastsale": "$2.69", + "netchange": "0.44", + "pctchange": "19.556%", + "volume": "158518", + "marketCap": "27367495.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11748,11 +11706,11 @@ { "symbol": "CODA", "name": "Coda Octopus Group Inc. Common stock", - "lastsale": "$8.23", - "netchange": "0.36", - "pctchange": "4.574%", - "volume": "11197", - "marketCap": "92138858.00", + "lastsale": "$7.86", + "netchange": "-0.37", + "pctchange": "-4.496%", + "volume": "18388", + "marketCap": "87996528.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -11762,11 +11720,11 @@ { "symbol": "CODX", "name": "Co-Diagnostics Inc. Common Stock", - "lastsale": "$0.73", - "netchange": "0.0048", - "pctchange": "0.662%", - "volume": "168861", - "marketCap": "23308719.00", + "lastsale": "$0.7291", + "netchange": "-0.0009", + "pctchange": "-0.123%", + "volume": "178484", + "marketCap": "23279982.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -11776,11 +11734,11 @@ { "symbol": "COEP", "name": "Coeptis Therapeutics Holdings Inc. Common Stock", - "lastsale": "$0.1415", - "netchange": "-0.003", - "pctchange": "-2.076%", - "volume": "379111", - "marketCap": "5818281.00", + "lastsale": "$0.1396", + "netchange": "-0.0019", + "pctchange": "-1.343%", + "volume": "202254", + "marketCap": "5740156.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11790,11 +11748,11 @@ { "symbol": "COEPW", "name": "Coeptis Therapeutics Holdings Inc. Warrants", - "lastsale": "$0.02", - "netchange": "-0.0055", - "pctchange": "-21.569%", - "volume": "900", - "marketCap": "822372.00", + "lastsale": "$0.0198", + "netchange": "-0.0002", + "pctchange": "-1.00%", + "volume": "15745", + "marketCap": "814148.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11804,11 +11762,11 @@ { "symbol": "COFS", "name": "ChoiceOne Financial Services Inc. Common Stock", - "lastsale": "$35.89", - "netchange": "1.62", - "pctchange": "4.727%", - "volume": "119492", - "marketCap": "321489233.00", + "lastsale": "$35.31", + "netchange": "-0.58", + "pctchange": "-1.616%", + "volume": "35361", + "marketCap": "316293809.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11818,11 +11776,11 @@ { "symbol": "COGT", "name": "Cogent Biosciences Inc. Common Stock", - "lastsale": "$7.84", - "netchange": "0.04", - "pctchange": "0.513%", - "volume": "2668265", - "marketCap": "866019955.00", + "lastsale": "$7.76", + "netchange": "-0.08", + "pctchange": "-1.02%", + "volume": "1318159", + "marketCap": "857183017.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11832,11 +11790,11 @@ { "symbol": "COHU", "name": "Cohu Inc. Common Stock", - "lastsale": "$25.28", - "netchange": "-0.27", - "pctchange": "-1.057%", - "volume": "955654", - "marketCap": "1178395246.00", + "lastsale": "$26.34", + "netchange": "1.06", + "pctchange": "4.193%", + "volume": "268914", + "marketCap": "1227805806.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -11846,11 +11804,11 @@ { "symbol": "COIN", "name": "Coinbase Global Inc. Class A Common Stock", - "lastsale": "$278.71", - "netchange": "4.79", - "pctchange": "1.749%", - "volume": "9975113", - "marketCap": "69775171969.00", + "lastsale": "$268.15", + "netchange": "-10.56", + "pctchange": "-3.789%", + "volume": "6825035", + "marketCap": "67131471290.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11860,11 +11818,11 @@ { "symbol": "COKE", "name": "Coca-Cola Consolidated Inc. Common Stock", - "lastsale": "$1202.595", - "netchange": "-19.075", - "pctchange": "-1.561%", - "volume": "90856", - "marketCap": "10535548762.00", + "lastsale": "$1188.07", + "netchange": "-14.525", + "pctchange": "-1.208%", + "volume": "26061", + "marketCap": "10408299900.00", "country": "United States", "ipoyear": "1972", "industry": "Beverages (Production/Distribution)", @@ -11874,11 +11832,11 @@ { "symbol": "COLB", "name": "Columbia Banking System Inc. Common Stock", - "lastsale": "$27.19", - "netchange": "0.79", - "pctchange": "2.992%", - "volume": "6424026", - "marketCap": "5697153518.00", + "lastsale": "$27.08", + "netchange": "-0.11", + "pctchange": "-0.405%", + "volume": "1338480", + "marketCap": "5674105086.00", "country": "United States", "ipoyear": "1992", "industry": "Savings Institutions", @@ -11888,11 +11846,11 @@ { "symbol": "COLL", "name": "Collegium Pharmaceutical Inc. Common Stock", - "lastsale": "$29.70", - "netchange": "-0.74", - "pctchange": "-2.431%", - "volume": "1378427", - "marketCap": "662311277.00", + "lastsale": "$29.15", + "netchange": "-0.55", + "pctchange": "-1.852%", + "volume": "387892", + "marketCap": "650046253.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11902,11 +11860,11 @@ { "symbol": "COLM", "name": "Columbia Sportswear Company Common Stock", - "lastsale": "$88.31", - "netchange": "0.65", - "pctchange": "0.742%", - "volume": "1564569", - "marketCap": "5050844529.00", + "lastsale": "$87.23", + "netchange": "-1.08", + "pctchange": "-1.223%", + "volume": "404196", + "marketCap": "4989074490.00", "country": "United States", "ipoyear": "1998", "industry": "Apparel", @@ -11916,11 +11874,11 @@ { "symbol": "COMM", "name": "CommScope Holding Company Inc. Common Stock", - "lastsale": "$5.58", - "netchange": "-0.12", - "pctchange": "-2.105%", - "volume": "6612893", - "marketCap": "1204603604.00", + "lastsale": "$5.50", + "netchange": "-0.08", + "pctchange": "-1.434%", + "volume": "2681847", + "marketCap": "1187333301.00", "country": "United States", "ipoyear": "2013", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11930,11 +11888,11 @@ { "symbol": "COO", "name": "The Cooper Companies Inc. Common Stock", - "lastsale": "$93.44", - "netchange": "1.51", - "pctchange": "1.643%", - "volume": "2784859", - "marketCap": "18649000573.00", + "lastsale": "$92.52", + "netchange": "-0.92", + "pctchange": "-0.985%", + "volume": "990571", + "marketCap": "18465384558.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -11944,11 +11902,11 @@ { "symbol": "COOP", "name": "Mr. Cooper Group Inc. Common Stock", - "lastsale": "$95.14", - "netchange": "1.41", - "pctchange": "1.504%", - "volume": "1045515", - "marketCap": "6087410740.00", + "lastsale": "$93.60", + "netchange": "-1.54", + "pctchange": "-1.619%", + "volume": "602144", + "marketCap": "5988875818.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11958,11 +11916,11 @@ { "symbol": "COOT", "name": "Australian Oilseeds Holdings Limited Ordinary Shares", - "lastsale": "$1.16", - "netchange": "0.055", - "pctchange": "4.977%", - "volume": "47798", - "marketCap": "26939958.00", + "lastsale": "$1.115", + "netchange": "-0.045", + "pctchange": "-3.879%", + "volume": "34915", + "marketCap": "25894874.00", "country": "Australia", "ipoyear": "", "industry": "Packaged Foods", @@ -11972,11 +11930,11 @@ { "symbol": "COOTW", "name": "Australian Oilseeds Holdings Limited Warrant", - "lastsale": "$0.02", - "netchange": "0.0012", - "pctchange": "6.383%", - "volume": "110", - "marketCap": "464482.00", + "lastsale": "$0.0156", + "netchange": "-0.0044", + "pctchange": "-22.00%", + "volume": "3017", + "marketCap": "362296.00", "country": "Australia", "ipoyear": "", "industry": "Packaged Foods", @@ -11986,11 +11944,11 @@ { "symbol": "CORT", "name": "Corcept Therapeutics Incorporated Common Stock", - "lastsale": "$51.40", - "netchange": "0.25", - "pctchange": "0.489%", - "volume": "2456297", - "marketCap": "5385442042.00", + "lastsale": "$50.90", + "netchange": "-0.50", + "pctchange": "-0.973%", + "volume": "662169", + "marketCap": "5333054473.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12000,11 +11958,11 @@ { "symbol": "CORZ", "name": "Core Scientific Inc. Common Stock", - "lastsale": "$14.13", - "netchange": "-0.35", - "pctchange": "-2.417%", - "volume": "19468549", - "marketCap": "3945845229.00", + "lastsale": "$14.05", + "netchange": "-0.08", + "pctchange": "-0.566%", + "volume": "11899225", + "marketCap": "3923504987.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12014,11 +11972,11 @@ { "symbol": "CORZW", "name": "Core Scientific Inc. Tranche 1 Warrants", - "lastsale": "$8.36", - "netchange": "-0.32", - "pctchange": "-3.687%", - "volume": "797007", - "marketCap": "2334555281.00", + "lastsale": "$8.15", + "netchange": "-0.21", + "pctchange": "-2.512%", + "volume": "597942", + "marketCap": "2275912146.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12028,11 +11986,11 @@ { "symbol": "CORZZ", "name": "Core Scientific Inc. Tranche 2 Warrants", - "lastsale": "$14.10", - "netchange": "-0.29", - "pctchange": "-2.015%", - "volume": "21962", - "marketCap": "3937467638.00", + "lastsale": "$14.01", + "netchange": "-0.09", + "pctchange": "-0.638%", + "volume": "25097", + "marketCap": "3912334866.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -12042,11 +12000,11 @@ { "symbol": "COSM", "name": "Cosmos Health Inc. Common Stock", - "lastsale": "$0.5829", - "netchange": "-0.036", - "pctchange": "-5.817%", - "volume": "160457", - "marketCap": "13608412.00", + "lastsale": "$0.618", + "netchange": "0.0351", + "pctchange": "6.022%", + "volume": "163409", + "marketCap": "14427858.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -12056,11 +12014,11 @@ { "symbol": "COST", "name": "Costco Wholesale Corporation Common Stock", - "lastsale": "$954.07", - "netchange": "-0.73", - "pctchange": "-0.076%", - "volume": "5362258", - "marketCap": "422723169446.00", + "lastsale": "$949.91", + "netchange": "-4.16", + "pctchange": "-0.436%", + "volume": "1855436", + "marketCap": "421663975602.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -12070,11 +12028,11 @@ { "symbol": "COYA", "name": "Coya Therapeutics Inc. Common Stock", - "lastsale": "$5.24", - "netchange": "0.08", - "pctchange": "1.55%", - "volume": "106920", - "marketCap": "87546991.00", + "lastsale": "$5.31", + "netchange": "0.07", + "pctchange": "1.336%", + "volume": "19026", + "marketCap": "88716512.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12084,11 +12042,11 @@ { "symbol": "CPB", "name": "The Campbell's Company Common Stock", - "lastsale": "$41.50", + "lastsale": "$41.42", "netchange": "-0.08", - "pctchange": "-0.192%", - "volume": "8884148", - "marketCap": "12371533626.00", + "pctchange": "-0.193%", + "volume": "2248805", + "marketCap": "12347684886.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -12098,11 +12056,11 @@ { "symbol": "CPBI", "name": "Central Plains Bancshares Inc. Common Stock", - "lastsale": "$15.17", - "netchange": "0.58", - "pctchange": "3.975%", - "volume": "52972", - "marketCap": "62664464.00", + "lastsale": "$14.50", + "netchange": "-0.67", + "pctchange": "-4.417%", + "volume": "1710", + "marketCap": "59896818.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -12112,11 +12070,11 @@ { "symbol": "CPHC", "name": "Canterbury Park Holding Corporation 'New' Common Stock", - "lastsale": "$20.89", - "netchange": "-0.06", - "pctchange": "-0.286%", - "volume": "3418", - "marketCap": "104859632.00", + "lastsale": "$20.50", + "netchange": "-0.39", + "pctchange": "-1.867%", + "volume": "2189", + "marketCap": "102901985.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -12126,11 +12084,11 @@ { "symbol": "CPIX", "name": "Cumberland Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.27", - "netchange": "-0.05", - "pctchange": "-2.155%", - "volume": "188968", - "marketCap": "31876030.00", + "lastsale": "$2.25", + "netchange": "-0.02", + "pctchange": "-0.881%", + "volume": "138628", + "marketCap": "31595184.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12140,11 +12098,11 @@ { "symbol": "CPOP", "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares", - "lastsale": "$1.0102", - "netchange": "-0.0098", - "pctchange": "-0.961%", - "volume": "15002", - "marketCap": "15091419.00", + "lastsale": "$1.02", + "netchange": "0.0098", + "pctchange": "0.97%", + "volume": "16440", + "marketCap": "15237822.00", "country": "China", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -12154,11 +12112,11 @@ { "symbol": "CPRT", "name": "Copart Inc. (DE) Common Stock", - "lastsale": "$58.22", - "netchange": "-0.23", - "pctchange": "-0.393%", - "volume": "9008916", - "marketCap": "56096623564.00", + "lastsale": "$58.36", + "netchange": "0.14", + "pctchange": "0.24%", + "volume": "3687586", + "marketCap": "56231517541.00", "country": "United States", "ipoyear": "1994", "industry": "Retail-Auto Dealers and Gas Stations", @@ -12168,11 +12126,11 @@ { "symbol": "CPRX", "name": "Catalyst Pharmaceuticals Inc. Common Stock", - "lastsale": "$21.27", - "netchange": "-0.19", - "pctchange": "-0.885%", - "volume": "1753214", - "marketCap": "2536945984.00", + "lastsale": "$21.60", + "netchange": "0.33", + "pctchange": "1.551%", + "volume": "594856", + "marketCap": "2576306218.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12182,11 +12140,11 @@ { "symbol": "CPSH", "name": "CPS Technologies Corp. Common Stock", - "lastsale": "$1.64", + "lastsale": "$1.61", "netchange": "-0.03", - "pctchange": "-1.796%", - "volume": "67605", - "marketCap": "23822574.00", + "pctchange": "-1.829%", + "volume": "42028", + "marketCap": "23386796.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -12196,11 +12154,11 @@ { "symbol": "CPSS", "name": "Consumer Portfolio Services Inc. Common Stock", - "lastsale": "$10.46", - "netchange": "-0.12", - "pctchange": "-1.134%", - "volume": "55373", - "marketCap": "223898371.00", + "lastsale": "$10.51", + "netchange": "0.05", + "pctchange": "0.478%", + "volume": "10192", + "marketCap": "224968631.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -12210,11 +12168,11 @@ { "symbol": "CPTN", "name": "Cepton Inc. Common Stock", - "lastsale": "$3.21", - "netchange": "0.01", - "pctchange": "0.313%", - "volume": "118004", - "marketCap": "51526859.00", + "lastsale": "$3.19", + "netchange": "-0.02", + "pctchange": "-0.623%", + "volume": "181960", + "marketCap": "51205819.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -12224,11 +12182,11 @@ { "symbol": "CPTNW", "name": "Cepton Inc. Warrant", - "lastsale": "$0.0071", - "netchange": "-0.0018", - "pctchange": "-20.225%", - "volume": "14134", - "marketCap": "113969.00", + "lastsale": "$0.0068", + "netchange": "-0.0003", + "pctchange": "-4.225%", + "volume": "301451", + "marketCap": "109153.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -12238,11 +12196,11 @@ { "symbol": "CPZ", "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock", - "lastsale": "$15.27", - "netchange": "0.16", - "pctchange": "1.059%", - "volume": "81884", - "marketCap": "299783602.00", + "lastsale": "$15.16", + "netchange": "-0.11", + "pctchange": "-0.72%", + "volume": "117272", + "marketCap": "297624061.00", "country": "United States", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -12252,11 +12210,11 @@ { "symbol": "CRAI", "name": "CRA International Inc. Common Stock", - "lastsale": "$184.55", - "netchange": "-5.41", - "pctchange": "-2.848%", - "volume": "60907", - "marketCap": "1251195481.00", + "lastsale": "$183.50", + "netchange": "-1.05", + "pctchange": "-0.569%", + "volume": "18495", + "marketCap": "1244076785.00", "country": "United States", "ipoyear": "1998", "industry": "Other Consumer Services", @@ -12266,11 +12224,11 @@ { "symbol": "CRBP", "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$13.00", - "netchange": "-0.33", - "pctchange": "-2.476%", - "volume": "1014667", - "marketCap": "158333266.00", + "lastsale": "$13.16", + "netchange": "0.16", + "pctchange": "1.231%", + "volume": "218901", + "marketCap": "160281983.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12280,11 +12238,11 @@ { "symbol": "CRBU", "name": "Caribou Biosciences Inc. Common Stock", - "lastsale": "$1.80", + "lastsale": "$1.79", "netchange": "-0.01", - "pctchange": "-0.552%", - "volume": "1991865", - "marketCap": "162994837.00", + "pctchange": "-0.556%", + "volume": "1211034", + "marketCap": "162089310.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12294,11 +12252,11 @@ { "symbol": "CRCT", "name": "Cricut Inc. Class A Common Stock", - "lastsale": "$5.93", - "netchange": "-0.12", - "pctchange": "-1.983%", - "volume": "480271", - "marketCap": "1271672940.00", + "lastsale": "$5.82", + "netchange": "-0.11", + "pctchange": "-1.855%", + "volume": "234706", + "marketCap": "1248083728.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -12308,11 +12266,11 @@ { "symbol": "CRDF", "name": "Cardiff Oncology Inc. Common Stock", - "lastsale": "$4.26", - "netchange": "-0.23", - "pctchange": "-5.122%", - "volume": "2098623", - "marketCap": "217829762.00", + "lastsale": "$4.07", + "netchange": "-0.19", + "pctchange": "-4.46%", + "volume": "1425413", + "marketCap": "208114350.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12322,11 +12280,11 @@ { "symbol": "CRDL", "name": "Cardiol Therapeutics Inc. Class A Common Shares", - "lastsale": "$1.28", + "lastsale": "$1.25", "netchange": "-0.03", - "pctchange": "-2.29%", - "volume": "406184", - "marketCap": "104452380.00", + "pctchange": "-2.344%", + "volume": "707884", + "marketCap": "102004278.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12336,11 +12294,11 @@ { "symbol": "CRDO", "name": "Credo Technology Group Holding Ltd Ordinary Shares", - "lastsale": "$68.51", - "netchange": "1.47", - "pctchange": "2.193%", - "volume": "6447977", - "marketCap": "11457548686.00", + "lastsale": "$68.92", + "netchange": "0.41", + "pctchange": "0.598%", + "volume": "2272568", + "marketCap": "11526116704.00", "country": "United States", "ipoyear": "2022", "industry": "Semiconductors", @@ -12350,11 +12308,11 @@ { "symbol": "CREG", "name": "Smart Powerr Corp. Common Stock", - "lastsale": "$0.6499", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "72189", - "marketCap": "5696930.00", + "lastsale": "$0.62", + "netchange": "-0.0299", + "pctchange": "-4.601%", + "volume": "53988", + "marketCap": "5434831.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -12364,11 +12322,11 @@ { "symbol": "CRESW", "name": "Cresud S.A.C.I.F. y A. Warrant", - "lastsale": "$1.0375", - "netchange": "0.0275", - "pctchange": "2.723%", - "volume": "43722", - "marketCap": "618718645.00", + "lastsale": "$1.05", + "netchange": "0.0125", + "pctchange": "1.205%", + "volume": "15457", + "marketCap": "626173086.00", "country": "Argentina", "ipoyear": "", "industry": "Real Estate", @@ -12378,11 +12336,11 @@ { "symbol": "CRESY", "name": "Cresud S.A.C.I.F. y A. American Depositary Shares", - "lastsale": "$12.23", - "netchange": "-0.26", - "pctchange": "-2.082%", - "volume": "454081", - "marketCap": "729342556.00", + "lastsale": "$12.36", + "netchange": "0.13", + "pctchange": "1.063%", + "volume": "194766", + "marketCap": "737095176.00", "country": "Argentina", "ipoyear": "1997", "industry": "Real Estate", @@ -12392,11 +12350,11 @@ { "symbol": "CREV", "name": "Carbon Revolution Public Limited Ordinary Shares", - "lastsale": "$2.56", - "netchange": "-0.18", - "pctchange": "-6.569%", - "volume": "152610", - "marketCap": "4800471.00", + "lastsale": "$3.89", + "netchange": "1.33", + "pctchange": "51.953%", + "volume": "2352652", + "marketCap": "7294466.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -12406,11 +12364,11 @@ { "symbol": "CREVW", "name": "Carbon Revolution Public Limited Company Warrant", - "lastsale": "$0.0278", - "netchange": "0.0001", - "pctchange": "0.361%", - "volume": "15557", - "marketCap": "52130.00", + "lastsale": "$0.0292", + "netchange": "0.0014", + "pctchange": "5.036%", + "volume": "245826", + "marketCap": "54755.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -12420,11 +12378,11 @@ { "symbol": "CREX", "name": "Creative Realities Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "0.10", - "pctchange": "3.509%", - "volume": "94394", - "marketCap": "30817644.00", + "lastsale": "$2.83", + "netchange": "-0.12", + "pctchange": "-4.068%", + "volume": "64243", + "marketCap": "29564045.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -12434,11 +12392,11 @@ { "symbol": "CRGO", "name": "Freightos Limited Ordinary shares", - "lastsale": "$2.65", - "netchange": "0.18", - "pctchange": "7.287%", - "volume": "92389", - "marketCap": "126920923.00", + "lastsale": "$2.99", + "netchange": "0.34", + "pctchange": "12.83%", + "volume": "147892", + "marketCap": "143205117.00", "country": "Israel", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -12448,11 +12406,11 @@ { "symbol": "CRGOW", "name": "Freightos Limited Warrants", - "lastsale": "$0.1598", - "netchange": "0.0098", - "pctchange": "6.533%", - "volume": "4082", - "marketCap": "7653571.00", + "lastsale": "$0.1523", + "netchange": "-0.0075", + "pctchange": "-4.693%", + "volume": "23748", + "marketCap": "7294361.00", "country": "Israel", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -12462,11 +12420,11 @@ { "symbol": "CRGX", "name": "CARGO Therapeutics Inc. Common Stock", - "lastsale": "$14.90", - "netchange": "1.39", - "pctchange": "10.289%", - "volume": "1033274", - "marketCap": "685813132.00", + "lastsale": "$14.72", + "netchange": "-0.18", + "pctchange": "-1.208%", + "volume": "231391", + "marketCap": "677528141.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -12476,11 +12434,11 @@ { "symbol": "CRIS", "name": "Curis Inc. Common Stock", - "lastsale": "$3.08", - "netchange": "0.01", - "pctchange": "0.326%", - "volume": "121123", - "marketCap": "26078228.00", + "lastsale": "$3.25", + "netchange": "0.17", + "pctchange": "5.519%", + "volume": "119130", + "marketCap": "27517610.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12490,11 +12448,11 @@ { "symbol": "CRKN", "name": "Crown Electrokinetics Corp. Common Stock", - "lastsale": "$0.1396", - "netchange": "-0.012", - "pctchange": "-7.916%", - "volume": "11144379", - "marketCap": "1298508.00", + "lastsale": "$0.1307", + "netchange": "-0.0089", + "pctchange": "-6.375%", + "volume": "27364774", + "marketCap": "1215724.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12504,11 +12462,11 @@ { "symbol": "CRMD", "name": "CorMedix Inc. Common Stock", - "lastsale": "$8.57", - "netchange": "-0.30", - "pctchange": "-3.382%", - "volume": "2460722", - "marketCap": "520003638.00", + "lastsale": "$8.42", + "netchange": "-0.15", + "pctchange": "-1.75%", + "volume": "632558", + "marketCap": "510902058.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12518,11 +12476,11 @@ { "symbol": "CRML", "name": "Critical Metals Corp. Ordinary Shares", - "lastsale": "$6.62", + "lastsale": "$7.08", "netchange": "0.46", - "pctchange": "7.468%", - "volume": "142099", - "marketCap": "600514565.00", + "pctchange": "6.949%", + "volume": "46283", + "marketCap": "642242164.00", "country": "British Virgin Islands", "ipoyear": "", "industry": "Metal Mining", @@ -12532,11 +12490,11 @@ { "symbol": "CRMLW", "name": "Critical Metals Corp. Warrants", - "lastsale": "$0.2112", - "netchange": "0.002", - "pctchange": "0.956%", - "volume": "1365", - "marketCap": "19158410.00", + "lastsale": "$0.21", + "netchange": "-0.0012", + "pctchange": "-0.568%", + "volume": "400", + "marketCap": "19049556.00", "country": "British Virgin Islands", "ipoyear": "", "industry": "Metal Mining", @@ -12546,11 +12504,11 @@ { "symbol": "CRMT", "name": "America's Car-Mart Inc Common Stock", - "lastsale": "$53.14", - "netchange": "-0.45", - "pctchange": "-0.84%", - "volume": "447636", - "marketCap": "438543802.00", + "lastsale": "$53.29", + "netchange": "0.15", + "pctchange": "0.282%", + "volume": "89375", + "marketCap": "439781693.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -12560,11 +12518,11 @@ { "symbol": "CRNC", "name": "Cerence Inc. Common Stock", - "lastsale": "$7.67", - "netchange": "0.09", - "pctchange": "1.187%", - "volume": "2012038", - "marketCap": "328489142.00", + "lastsale": "$7.815", + "netchange": "0.145", + "pctchange": "1.89%", + "volume": "2516573", + "marketCap": "334699171.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -12574,11 +12532,11 @@ { "symbol": "CRNT", "name": "Ceragon Networks Ltd. Ordinary Shares", - "lastsale": "$4.39", - "netchange": "0.09", - "pctchange": "2.093%", - "volume": "1138371", - "marketCap": "374986429.00", + "lastsale": "$4.66", + "netchange": "0.27", + "pctchange": "6.15%", + "volume": "1861823", + "marketCap": "398049376.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -12588,11 +12546,11 @@ { "symbol": "CRNX", "name": "Crinetics Pharmaceuticals Inc. Common Stock", - "lastsale": "$53.60", - "netchange": "0.86", - "pctchange": "1.631%", - "volume": "1940449", - "marketCap": "4970736807.00", + "lastsale": "$53.96", + "netchange": "0.36", + "pctchange": "0.672%", + "volume": "422222", + "marketCap": "5004122353.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12602,11 +12560,11 @@ { "symbol": "CRON", "name": "Cronos Group Inc. Common Share", - "lastsale": "$1.95", - "netchange": "0.08", - "pctchange": "4.278%", - "volume": "1906765", - "marketCap": "745447414.00", + "lastsale": "$2.01", + "netchange": "0.06", + "pctchange": "3.077%", + "volume": "3030147", + "marketCap": "768384257.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -12616,11 +12574,11 @@ { "symbol": "CROX", "name": "Crocs Inc. Common Stock", - "lastsale": "$111.86", - "netchange": "6.18", - "pctchange": "5.848%", - "volume": "2773741", - "marketCap": "6519441970.00", + "lastsale": "$113.27", + "netchange": "1.41", + "pctchange": "1.261%", + "volume": "1354523", + "marketCap": "6601619810.00", "country": "United States", "ipoyear": "2006", "industry": "Shoe Manufacturing", @@ -12630,11 +12588,11 @@ { "symbol": "CRSP", "name": "CRISPR Therapeutics AG Common Shares", - "lastsale": "$40.72", - "netchange": "0.335", - "pctchange": "0.83%", - "volume": "3345520", - "marketCap": "3475593665.00", + "lastsale": "$40.48", + "netchange": "-0.24", + "pctchange": "-0.589%", + "volume": "1514544", + "marketCap": "3455108830.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12644,11 +12602,11 @@ { "symbol": "CRSR", "name": "Corsair Gaming Inc. Common Stock", - "lastsale": "$6.27", - "netchange": "-0.20", - "pctchange": "-3.091%", - "volume": "1292504", - "marketCap": "656471307.00", + "lastsale": "$6.39", + "netchange": "0.12", + "pctchange": "1.914%", + "volume": "460501", + "marketCap": "669035352.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -12658,11 +12616,11 @@ { "symbol": "CRTO", "name": "Criteo S.A. American Depositary Shares", - "lastsale": "$43.41", - "netchange": "0.16", - "pctchange": "0.37%", - "volume": "402178", - "marketCap": "2395457826.00", + "lastsale": "$42.23", + "netchange": "-1.18", + "pctchange": "-2.718%", + "volume": "129400", + "marketCap": "2330342870.00", "country": "France", "ipoyear": "2013", "industry": "Advertising", @@ -12672,11 +12630,11 @@ { "symbol": "CRUS", "name": "Cirrus Logic Inc. Common Stock", - "lastsale": "$100.56", - "netchange": "0.40", - "pctchange": "0.399%", - "volume": "2122110", - "marketCap": "5343749651.00", + "lastsale": "$102.62", + "netchange": "2.06", + "pctchange": "2.049%", + "volume": "521882", + "marketCap": "5453217872.00", "country": "United States", "ipoyear": "1989", "industry": "Semiconductors", @@ -12686,11 +12644,11 @@ { "symbol": "CRVL", "name": "CorVel Corp. Common Stock", - "lastsale": "$345.72", - "netchange": "11.47", - "pctchange": "3.432%", - "volume": "165030", - "marketCap": "5920859838.00", + "lastsale": "$338.16", + "netchange": "-7.56", + "pctchange": "-2.187%", + "volume": "36835", + "marketCap": "5791385985.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -12700,11 +12658,11 @@ { "symbol": "CRVO", "name": "CervoMed Inc. Common Stock", - "lastsale": "$2.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "363413", - "marketCap": "18405842.00", + "lastsale": "$2.21", + "netchange": "-0.02", + "pctchange": "-0.897%", + "volume": "294450", + "marketCap": "18240768.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12714,11 +12672,11 @@ { "symbol": "CRVS", "name": "Corvus Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.99", - "netchange": "-0.10", - "pctchange": "-1.965%", - "volume": "2585379", - "marketCap": "320643682.00", + "lastsale": "$4.55", + "netchange": "-0.44", + "pctchange": "-8.818%", + "volume": "1286258", + "marketCap": "292370492.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12728,11 +12686,11 @@ { "symbol": "CRWD", "name": "CrowdStrike Holdings Inc. Class A Common Stock", - "lastsale": "$362.29", - "netchange": "11.26", - "pctchange": "3.208%", - "volume": "5212969", - "marketCap": "89236161453.00", + "lastsale": "$361.50", + "netchange": "-0.79", + "pctchange": "-0.218%", + "volume": "2750231", + "marketCap": "89041575438.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -12742,11 +12700,11 @@ { "symbol": "CRWS", "name": "Crown Crafts Inc Common Stock", - "lastsale": "$4.55", - "netchange": "0.03", - "pctchange": "0.664%", - "volume": "34193", - "marketCap": "47291522.00", + "lastsale": "$4.48", + "netchange": "-0.07", + "pctchange": "-1.538%", + "volume": "7278", + "marketCap": "46563960.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -12756,11 +12714,11 @@ { "symbol": "CSBR", "name": "Champions Oncology Inc. Common Stock", - "lastsale": "$7.505", - "netchange": "-0.045", - "pctchange": "-0.596%", - "volume": "119114", - "marketCap": "103713366.00", + "lastsale": "$8.11", + "netchange": "0.605", + "pctchange": "8.061%", + "volume": "166186", + "marketCap": "112074004.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12770,11 +12728,11 @@ { "symbol": "CSCI", "name": "COSCIENS Biopharma Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "-0.2949", - "pctchange": "-10.551%", - "volume": "5466", - "marketCap": "4482523.00", + "lastsale": "$2.586", + "netchange": "0.086", + "pctchange": "3.44%", + "volume": "10245", + "marketCap": "4636721.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12784,11 +12742,11 @@ { "symbol": "CSCO", "name": "Cisco Systems Inc. Common Stock (DE)", - "lastsale": "$58.52", - "netchange": "0.89", - "pctchange": "1.544%", - "volume": "69514837", - "marketCap": "233071013375.00", + "lastsale": "$58.98", + "netchange": "0.46", + "pctchange": "0.786%", + "volume": "18669702", + "marketCap": "234903082175.00", "country": "United States", "ipoyear": "1990", "industry": "Computer Communications Equipment", @@ -12798,11 +12756,11 @@ { "symbol": "CSGP", "name": "CoStar Group Inc. Common Stock", - "lastsale": "$71.44", - "netchange": "1.60", - "pctchange": "2.291%", - "volume": "7036035", - "marketCap": "29287507894.00", + "lastsale": "$72.74", + "netchange": "1.30", + "pctchange": "1.82%", + "volume": "2637946", + "marketCap": "29820455267.00", "country": "United States", "ipoyear": "1998", "industry": "Business Services", @@ -12812,11 +12770,11 @@ { "symbol": "CSGS", "name": "CSG Systems International Inc. Common Stock", - "lastsale": "$51.22", - "netchange": "-0.23", - "pctchange": "-0.447%", - "volume": "531686", - "marketCap": "1490126096.00", + "lastsale": "$51.05", + "netchange": "-0.17", + "pctchange": "-0.332%", + "volume": "123334", + "marketCap": "1485180344.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -12826,11 +12784,11 @@ { "symbol": "CSIQ", "name": "Canadian Solar Inc. Common Shares (ON)", - "lastsale": "$11.50", - "netchange": "0.74", - "pctchange": "6.877%", - "volume": "2360897", - "marketCap": "760825522.00", + "lastsale": "$11.73", + "netchange": "0.23", + "pctchange": "2.00%", + "volume": "1261820", + "marketCap": "776042032.00", "country": "Canada", "ipoyear": "2006", "industry": "Semiconductors", @@ -12871,7 +12829,7 @@ "lastsale": "$0.08", "netchange": "0.00", "pctchange": "0.00%", - "volume": "65891", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -12882,11 +12840,11 @@ { "symbol": "CSLR", "name": "Complete Solaria Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1082938", - "marketCap": "113601593.00", + "lastsale": "$1.695", + "netchange": "0.155", + "pctchange": "10.065%", + "volume": "522706", + "marketCap": "125035519.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -12896,11 +12854,11 @@ { "symbol": "CSLRW", "name": "Complete Solaria Inc. Warrants", - "lastsale": "$0.097", - "netchange": "-0.0005", - "pctchange": "-0.513%", - "volume": "157", - "marketCap": "7155425.00", + "lastsale": "$0.07", + "netchange": "-0.027", + "pctchange": "-27.835%", + "volume": "30972", + "marketCap": "5163709.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -12910,11 +12868,11 @@ { "symbol": "CSPI", "name": "CSP Inc. Common Stock", - "lastsale": "$14.92", - "netchange": "-1.58", - "pctchange": "-9.576%", - "volume": "106223", - "marketCap": "145671032.00", + "lastsale": "$15.33", + "netchange": "0.41", + "pctchange": "2.748%", + "volume": "47571", + "marketCap": "151500457.00", "country": "United States", "ipoyear": "1982", "industry": "EDP Services", @@ -12924,11 +12882,11 @@ { "symbol": "CSQ", "name": "Calamos Strategic Total Return Common Stock", - "lastsale": "$17.86", - "netchange": "0.30", - "pctchange": "1.708%", - "volume": "256964", - "marketCap": "2837732929.00", + "lastsale": "$17.98", + "netchange": "0.12", + "pctchange": "0.672%", + "volume": "172012", + "marketCap": "2856799444.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -12938,11 +12896,11 @@ { "symbol": "CSTE", "name": "Caesarstone Ltd. Ordinary Shares", - "lastsale": "$4.56", - "netchange": "-0.05", - "pctchange": "-1.085%", - "volume": "118428", - "marketCap": "157467981.00", + "lastsale": "$4.42", + "netchange": "-0.14", + "pctchange": "-3.07%", + "volume": "41676", + "marketCap": "152633438.00", "country": "Israel", "ipoyear": "2012", "industry": "Building Materials", @@ -12952,11 +12910,11 @@ { "symbol": "CSTL", "name": "Castle Biosciences Inc. Common Stock", - "lastsale": "$27.53", - "netchange": "0.44", - "pctchange": "1.624%", - "volume": "382571", - "marketCap": "771040997.00", + "lastsale": "$27.48", + "netchange": "-0.05", + "pctchange": "-0.182%", + "volume": "207610", + "marketCap": "769640631.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -12966,11 +12924,11 @@ { "symbol": "CSWC", "name": "Capital Southwest Corporation Common Stock", - "lastsale": "$21.05", - "netchange": "0.20", - "pctchange": "0.959%", - "volume": "1119304", - "marketCap": "1003804719.00", + "lastsale": "$21.15", + "netchange": "0.10", + "pctchange": "0.475%", + "volume": "589028", + "marketCap": "1008573388.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -12980,11 +12938,11 @@ { "symbol": "CSWCZ", "name": "Capital Southwest Corporation 7.75% Notes due 2028", - "lastsale": "$25.8101", - "netchange": "-0.2399", - "pctchange": "-0.921%", - "volume": "1774", - "marketCap": "1209742539.00", + "lastsale": "$25.9005", + "netchange": "0.0904", + "pctchange": "0.35%", + "volume": "4453", + "marketCap": "1213979668.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -12994,11 +12952,11 @@ { "symbol": "CSWI", "name": "CSW Industrials Inc. Common Stock", - "lastsale": "$358.41", - "netchange": "-0.49", - "pctchange": "-0.137%", - "volume": "228510", - "marketCap": "6027061985.00", + "lastsale": "$357.36", + "netchange": "-1.05", + "pctchange": "-0.293%", + "volume": "103831", + "marketCap": "6009405070.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -13008,11 +12966,11 @@ { "symbol": "CSX", "name": "CSX Corporation Common Stock", - "lastsale": "$31.85", - "netchange": "0.27", - "pctchange": "0.855%", - "volume": "20227255", - "marketCap": "61420150023.00", + "lastsale": "$32.22", + "netchange": "0.37", + "pctchange": "1.162%", + "volume": "11998504", + "marketCap": "62133665110.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -13022,11 +12980,11 @@ { "symbol": "CTAS", "name": "Cintas Corporation Common Stock", - "lastsale": "$186.94", - "netchange": "4.15", - "pctchange": "2.27%", - "volume": "6170181", - "marketCap": "75392646453.00", + "lastsale": "$187.12", + "netchange": "0.18", + "pctchange": "0.096%", + "volume": "2662927", + "marketCap": "75465240207.00", "country": "United States", "ipoyear": "1983", "industry": "Apparel", @@ -13036,11 +12994,11 @@ { "symbol": "CTBI", "name": "Community Trust Bancorp Inc. Common Stock", - "lastsale": "$54.39", - "netchange": "0.46", - "pctchange": "0.853%", - "volume": "120835", - "marketCap": "982170432.00", + "lastsale": "$54.19", + "netchange": "-0.20", + "pctchange": "-0.368%", + "volume": "30869", + "marketCap": "978558847.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13050,11 +13008,11 @@ { "symbol": "CTCX", "name": "Carmell Corporation Common Stock", - "lastsale": "$0.2204", - "netchange": "-0.0017", - "pctchange": "-0.765%", - "volume": "1279006", - "marketCap": "4607552.00", + "lastsale": "$0.2256", + "netchange": "0.0052", + "pctchange": "2.359%", + "volume": "484241", + "marketCap": "4716260.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -13079,9 +13037,9 @@ "symbol": "CTHR", "name": "Charles & Colvard Ltd Common Stock", "lastsale": "$1.45", - "netchange": "0.08", - "pctchange": "5.839%", - "volume": "26793", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13333", "marketCap": "4400019.00", "country": "United States", "ipoyear": "1997", @@ -13092,11 +13050,11 @@ { "symbol": "CTKB", "name": "Cytek Biosciences Inc. Common Stock", - "lastsale": "$6.32", - "netchange": "0.13", - "pctchange": "2.10%", - "volume": "2028591", - "marketCap": "814083080.00", + "lastsale": "$6.46", + "netchange": "0.14", + "pctchange": "2.215%", + "volume": "360115", + "marketCap": "832116566.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -13106,11 +13064,11 @@ { "symbol": "CTLP", "name": "Cantaloupe Inc. Common Stock", - "lastsale": "$9.58", - "netchange": "0.27", - "pctchange": "2.90%", - "volume": "549424", - "marketCap": "699207528.00", + "lastsale": "$9.35", + "netchange": "-0.23", + "pctchange": "-2.401%", + "volume": "303307", + "marketCap": "682420708.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -13121,9 +13079,9 @@ "symbol": "CTMX", "name": "CytomX Therapeutics Inc. Common Stock", "lastsale": "$1.09", - "netchange": "-0.01", - "pctchange": "-0.909%", - "volume": "1077091", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1334050", "marketCap": "85302178.00", "country": "United States", "ipoyear": "2015", @@ -13134,11 +13092,11 @@ { "symbol": "CTNM", "name": "Contineum Therapeutics Inc. Class A Common Stock", - "lastsale": "$13.50", - "netchange": "0.15", - "pctchange": "1.124%", - "volume": "796653", - "marketCap": "348000206.00", + "lastsale": "$14.14", + "netchange": "0.64", + "pctchange": "4.741%", + "volume": "60501", + "marketCap": "364497993.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13148,11 +13106,11 @@ { "symbol": "CTNT", "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock", - "lastsale": "$3.20", - "netchange": "-0.23", - "pctchange": "-6.706%", - "volume": "125215", - "marketCap": "6272698.00", + "lastsale": "$3.21", + "netchange": "0.01", + "pctchange": "0.313%", + "volume": "69365", + "marketCap": "6292300.00", "country": "United States", "ipoyear": "2023", "industry": "Motor Vehicles", @@ -13162,11 +13120,11 @@ { "symbol": "CTOR", "name": "Citius Oncology Inc. Common Stock", - "lastsale": "$0.9781", - "netchange": "-0.0819", - "pctchange": "-7.726%", - "volume": "182273", - "marketCap": "2303669.00", + "lastsale": "$0.98", + "netchange": "0.0019", + "pctchange": "0.194%", + "volume": "99531", + "marketCap": "2308144.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13176,11 +13134,11 @@ { "symbol": "CTRM", "name": "Castor Maritime Inc. Common Shares", - "lastsale": "$2.85", - "netchange": "-0.08", - "pctchange": "-2.73%", - "volume": "63939", - "marketCap": "27537803.00", + "lastsale": "$2.84", + "netchange": "-0.01", + "pctchange": "-0.351%", + "volume": "54851", + "marketCap": "27441179.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -13190,11 +13148,11 @@ { "symbol": "CTRN", "name": "Citi Trends Inc. Common Stock", - "lastsale": "$25.23", - "netchange": "0.40", - "pctchange": "1.611%", - "volume": "221278", - "marketCap": "219753906.00", + "lastsale": "$25.69", + "netchange": "0.46", + "pctchange": "1.823%", + "volume": "61222", + "marketCap": "223760517.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -13204,11 +13162,11 @@ { "symbol": "CTSH", "name": "Cognizant Technology Solutions Corporation Class A Common Stock", - "lastsale": "$79.23", - "netchange": "-0.26", - "pctchange": "-0.327%", - "volume": "5945875", - "marketCap": "39284156120.00", + "lastsale": "$79.00", + "netchange": "-0.23", + "pctchange": "-0.29%", + "volume": "2526495", + "marketCap": "39170116540.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -13218,11 +13176,11 @@ { "symbol": "CTSO", "name": "Cytosorbents Corporation Common Stock", - "lastsale": "$0.915", - "netchange": "0.0351", - "pctchange": "3.989%", - "volume": "160228", - "marketCap": "50031806.00", + "lastsale": "$0.8384", + "netchange": "-0.0766", + "pctchange": "-8.372%", + "volume": "307885", + "marketCap": "45843351.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -13232,11 +13190,11 @@ { "symbol": "CTXR", "name": "Citius Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "0.03", - "pctchange": "1.167%", - "volume": "100043", - "marketCap": "20090678.00", + "lastsale": "$2.91", + "netchange": "0.31", + "pctchange": "11.923%", + "volume": "132069", + "marketCap": "22486105.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13247,9 +13205,9 @@ "symbol": "CUB", "name": "Lionheart Holdings Class A Ordinary Shares", "lastsale": "$10.09", - "netchange": "-0.005", - "pctchange": "-0.05%", - "volume": "29590", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "57872", "marketCap": "320544932.00", "country": "United States", "ipoyear": "2024", @@ -13260,10 +13218,10 @@ { "symbol": "CUBA", "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock", - "lastsale": "$2.46", - "netchange": "0.06", - "pctchange": "2.50%", - "volume": "72561", + "lastsale": "$2.50", + "netchange": "0.04", + "pctchange": "1.626%", + "volume": "36289", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -13275,9 +13233,9 @@ "symbol": "CUBWU", "name": "Lionheart Holdings Unit", "lastsale": "$10.19", - "netchange": "0.01", - "pctchange": "0.098%", - "volume": "356", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -13289,9 +13247,9 @@ "symbol": "CUBWW", "name": "Lionheart Holdings Warrant", "lastsale": "$0.095", - "netchange": "0.0049", - "pctchange": "5.438%", - "volume": "1728", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "158", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -13302,11 +13260,11 @@ { "symbol": "CUE", "name": "Cue Biopharma Inc. Common Stock", - "lastsale": "$1.01", - "netchange": "-0.01", - "pctchange": "-0.98%", - "volume": "624251", - "marketCap": "63983830.00", + "lastsale": "$1.04", + "netchange": "0.03", + "pctchange": "2.97%", + "volume": "220932", + "marketCap": "65884340.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13316,11 +13274,11 @@ { "symbol": "CURI", "name": "CuriosityStream Inc. Class A Common Stock", - "lastsale": "$1.54", - "netchange": "0.03", - "pctchange": "1.987%", - "volume": "132481", - "marketCap": "85437953.00", + "lastsale": "$1.51", + "netchange": "-0.03", + "pctchange": "-1.948%", + "volume": "220325", + "marketCap": "83773577.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -13330,11 +13288,11 @@ { "symbol": "CURIW", "name": "CuriosityStream Inc. Warrant", - "lastsale": "$0.0218", - "netchange": "-0.001", - "pctchange": "-4.386%", - "volume": "2889", - "marketCap": "1209446.00", + "lastsale": "$0.0203", + "netchange": "-0.0015", + "pctchange": "-6.881%", + "volume": "5611", + "marketCap": "1126228.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -13344,11 +13302,11 @@ { "symbol": "CURR", "name": "Currenc Group Inc. Ordinary Shares", - "lastsale": "$1.96", - "netchange": "-0.43", - "pctchange": "-17.992%", - "volume": "1353629", - "marketCap": "91194878.00", + "lastsale": "$1.76", + "netchange": "-0.20", + "pctchange": "-10.204%", + "volume": "547680", + "marketCap": "81889278.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -13358,11 +13316,11 @@ { "symbol": "CUTR", "name": "Cutera Inc. Common Stock", - "lastsale": "$0.3637", - "netchange": "0.0137", - "pctchange": "3.914%", - "volume": "270786", - "marketCap": "7341621.00", + "lastsale": "$0.3273", + "netchange": "-0.0364", + "pctchange": "-10.008%", + "volume": "313349", + "marketCap": "6606854.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -13372,11 +13330,11 @@ { "symbol": "CVAC", "name": "CureVac N.V. Ordinary Shares", - "lastsale": "$2.87", - "netchange": "-0.12", - "pctchange": "-4.013%", - "volume": "820560", - "marketCap": "642847497.00", + "lastsale": "$2.96", + "netchange": "0.09", + "pctchange": "3.136%", + "volume": "436997", + "marketCap": "663006478.00", "country": "Germany", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13386,11 +13344,11 @@ { "symbol": "CVBF", "name": "CVB Financial Corporation Common Stock", - "lastsale": "$22.00", - "netchange": "0.71", - "pctchange": "3.335%", - "volume": "3325808", - "marketCap": "3072907508.00", + "lastsale": "$21.77", + "netchange": "-0.23", + "pctchange": "-1.045%", + "volume": "1114119", + "marketCap": "3040781657.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13400,11 +13358,11 @@ { "symbol": "CVCO", "name": "Cavco Industries Inc. Common Stock When Issued", - "lastsale": "$455.30", - "netchange": "13.08", - "pctchange": "2.958%", - "volume": "218547", - "marketCap": "3690967762.00", + "lastsale": "$445.28", + "netchange": "-10.02", + "pctchange": "-2.201%", + "volume": "36455", + "marketCap": "3609738908.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -13414,11 +13372,11 @@ { "symbol": "CVGI", "name": "Commercial Vehicle Group Inc. Common Stock", - "lastsale": "$2.14", - "netchange": "-0.01", - "pctchange": "-0.465%", - "volume": "682638", - "marketCap": "73826959.00", + "lastsale": "$2.11", + "netchange": "-0.03", + "pctchange": "-1.402%", + "volume": "342744", + "marketCap": "72792002.00", "country": "United States", "ipoyear": "2004", "industry": "Auto Parts:O.E.M.", @@ -13428,11 +13386,11 @@ { "symbol": "CVGW", "name": "Calavo Growers Inc. Common Stock", - "lastsale": "$25.65", - "netchange": "0.56", - "pctchange": "2.232%", - "volume": "342849", - "marketCap": "456610373.00", + "lastsale": "$25.12", + "netchange": "-0.53", + "pctchange": "-2.066%", + "volume": "115029", + "marketCap": "447175539.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -13442,11 +13400,11 @@ { "symbol": "CVKD", "name": "Cadrenal Therapeutics Inc. Common Stock", - "lastsale": "$16.17", - "netchange": "1.68", - "pctchange": "11.594%", - "volume": "202021", - "marketCap": "26822327.00", + "lastsale": "$14.26", + "netchange": "-1.91", + "pctchange": "-11.812%", + "volume": "68677", + "marketCap": "23654074.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13456,11 +13414,11 @@ { "symbol": "CVLT", "name": "Commvault Systems Inc. Common Stock", - "lastsale": "$158.73", - "netchange": "0.49", - "pctchange": "0.31%", - "volume": "1034225", - "marketCap": "6940621631.00", + "lastsale": "$156.27", + "netchange": "-2.46", + "pctchange": "-1.55%", + "volume": "286399", + "marketCap": "6833055769.00", "country": "United States", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -13470,11 +13428,11 @@ { "symbol": "CVRX", "name": "CVRx Inc. Common Stock", - "lastsale": "$12.11", + "lastsale": "$12.50", "netchange": "0.39", - "pctchange": "3.328%", - "volume": "299709", - "marketCap": "293832959.00", + "pctchange": "3.22%", + "volume": "121252", + "marketCap": "303295788.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -13484,11 +13442,11 @@ { "symbol": "CVV", "name": "CVD Equipment Corporation Common Stock", - "lastsale": "$3.76", - "netchange": "0.31", - "pctchange": "8.986%", - "volume": "32197", - "marketCap": "25875711.00", + "lastsale": "$3.82", + "netchange": "0.06", + "pctchange": "1.596%", + "volume": "23206", + "marketCap": "26288621.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13498,11 +13456,11 @@ { "symbol": "CWBC", "name": "Community West Bancshares Common Stock", - "lastsale": "$19.54", - "netchange": "-0.26", - "pctchange": "-1.313%", - "volume": "180200", - "marketCap": "370197884.00", + "lastsale": "$19.45", + "netchange": "-0.09", + "pctchange": "-0.461%", + "volume": "40526", + "marketCap": "368492776.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13512,11 +13470,11 @@ { "symbol": "CWCO", "name": "Consolidated Water Co. Ltd. Ordinary Shares", - "lastsale": "$24.97", - "netchange": "-0.28", - "pctchange": "-1.109%", - "volume": "332989", - "marketCap": "395397378.00", + "lastsale": "$25.37", + "netchange": "0.40", + "pctchange": "1.602%", + "volume": "129527", + "marketCap": "401731337.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Water Supply", @@ -13526,11 +13484,11 @@ { "symbol": "CWD", "name": "CaliberCos Inc. Class A Common Stock", - "lastsale": "$0.54", - "netchange": "0.02", - "pctchange": "3.846%", - "volume": "91453", - "marketCap": "12135296.00", + "lastsale": "$0.5302", + "netchange": "-0.0098", + "pctchange": "-1.815%", + "volume": "35095", + "marketCap": "11915063.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate", @@ -13540,11 +13498,11 @@ { "symbol": "CWST", "name": "Casella Waste Systems Inc. Class A Common Stock", - "lastsale": "$105.97", - "netchange": "0.58", - "pctchange": "0.55%", - "volume": "724457", - "marketCap": "6709347702.00", + "lastsale": "$104.81", + "netchange": "-1.16", + "pctchange": "-1.095%", + "volume": "325469", + "marketCap": "6635903866.00", "country": "United States", "ipoyear": "1997", "industry": "Environmental Services", @@ -13554,11 +13512,11 @@ { "symbol": "CXAI", "name": "CXApp Inc. Class A Common Stock", - "lastsale": "$1.59", - "netchange": "0.01", - "pctchange": "0.633%", - "volume": "981736", - "marketCap": "26171600.00", + "lastsale": "$1.55", + "netchange": "-0.04", + "pctchange": "-2.516%", + "volume": "596873", + "marketCap": "25513195.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13568,11 +13526,11 @@ { "symbol": "CXAIW", "name": "CXApp Inc. Warrant", - "lastsale": "$0.2136", - "netchange": "0.0047", - "pctchange": "2.25%", - "volume": "23358", - "marketCap": "3515883.00", + "lastsale": "$0.2134", + "netchange": "-0.0002", + "pctchange": "-0.094%", + "volume": "41634", + "marketCap": "3512591.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13582,11 +13540,11 @@ { "symbol": "CXDO", "name": "Crexendo Inc. Common Stock", - "lastsale": "$5.21", - "netchange": "0.29", - "pctchange": "5.894%", - "volume": "188962", - "marketCap": "141199586.00", + "lastsale": "$5.12", + "netchange": "-0.09", + "pctchange": "-1.727%", + "volume": "113083", + "marketCap": "138760438.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13596,11 +13554,11 @@ { "symbol": "CYBR", "name": "CyberArk Software Ltd. Ordinary Shares", - "lastsale": "$319.15", - "netchange": "3.97", - "pctchange": "1.26%", - "volume": "517554", - "marketCap": "13485790484.00", + "lastsale": "$318.55", + "netchange": "-0.60", + "pctchange": "-0.188%", + "volume": "313470", + "marketCap": "13460437283.00", "country": "Israel", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -13610,11 +13568,11 @@ { "symbol": "CYCC", "name": "Cyclacel Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.3174", - "netchange": "-0.0136", - "pctchange": "-4.109%", - "volume": "386855", - "marketCap": "1995559.00", + "lastsale": "$0.3254", + "netchange": "0.008", + "pctchange": "2.52%", + "volume": "293505", + "marketCap": "2045857.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13624,11 +13582,11 @@ { "symbol": "CYCCP", "name": "Cyclacel Pharmaceuticals Inc. 6% Convertible Preferred Stock", - "lastsale": "$6.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "43", - "marketCap": "38037590.00", + "lastsale": "$6.47", + "netchange": "0.42", + "pctchange": "6.942%", + "volume": "117", + "marketCap": "40678216.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13638,11 +13596,11 @@ { "symbol": "CYCN", "name": "Cyclerion Therapeutics Inc. Common Stock", - "lastsale": "$3.19", - "netchange": "0.24", - "pctchange": "8.136%", - "volume": "268416", - "marketCap": "8645206.00", + "lastsale": "$3.20", + "netchange": "0.01", + "pctchange": "0.313%", + "volume": "251804", + "marketCap": "8672307.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13652,11 +13610,11 @@ { "symbol": "CYN", "name": "Cyngn Inc. Common Stock", - "lastsale": "$0.4689", - "netchange": "-1.1411", - "pctchange": "-70.876%", - "volume": "27566779", - "marketCap": "950300.00", + "lastsale": "$0.70", + "netchange": "0.2311", + "pctchange": "49.286%", + "volume": "52540531", + "marketCap": "1418661.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13666,11 +13624,11 @@ { "symbol": "CYRX", "name": "CryoPort Inc. Common Stock", - "lastsale": "$7.86", - "netchange": "0.12", - "pctchange": "1.55%", - "volume": "496954", - "marketCap": "388524382.00", + "lastsale": "$7.69", + "netchange": "-0.17", + "pctchange": "-2.163%", + "volume": "245516", + "marketCap": "380121183.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13680,11 +13638,11 @@ { "symbol": "CYTH", "name": "Cyclo Therapeutics Inc. Common Stock", - "lastsale": "$0.63", - "netchange": "0.01", - "pctchange": "1.613%", - "volume": "26548", - "marketCap": "18123875.00", + "lastsale": "$0.602", + "netchange": "-0.028", + "pctchange": "-4.444%", + "volume": "47385", + "marketCap": "17318369.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13695,9 +13653,9 @@ "symbol": "CYTHW", "name": "Cyclo Therapeutics Inc. Warrant", "lastsale": "$0.1249", - "netchange": "-0.0031", - "pctchange": "-2.422%", - "volume": "3673", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "41", "marketCap": "3593130.00", "country": "United States", "ipoyear": "", @@ -13708,11 +13666,11 @@ { "symbol": "CYTK", "name": "Cytokinetics Incorporated Common Stock", - "lastsale": "$48.87", - "netchange": "2.13", - "pctchange": "4.557%", - "volume": "3805196", - "marketCap": "5767355909.00", + "lastsale": "$48.95", + "netchange": "0.08", + "pctchange": "0.164%", + "volume": "1198324", + "marketCap": "5776797048.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13722,11 +13680,11 @@ { "symbol": "CZFS", "name": "Citizens Financial Services Inc. Common Stock", - "lastsale": "$66.18", - "netchange": "1.33", - "pctchange": "2.051%", - "volume": "56375", - "marketCap": "314998931.00", + "lastsale": "$64.64", + "netchange": "-1.54", + "pctchange": "-2.327%", + "volume": "9499", + "marketCap": "307668947.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13736,11 +13694,11 @@ { "symbol": "CZNC", "name": "Citizens & Northern Corp Common Stock", - "lastsale": "$18.53", - "netchange": "-0.15", - "pctchange": "-0.803%", - "volume": "114217", - "marketCap": "285623866.00", + "lastsale": "$18.50", + "netchange": "-0.03", + "pctchange": "-0.162%", + "volume": "25820", + "marketCap": "285161442.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13750,11 +13708,11 @@ { "symbol": "CZR", "name": "Caesars Entertainment Inc. Common Stock", - "lastsale": "$32.82", - "netchange": "-0.25", - "pctchange": "-0.756%", - "volume": "10140315", - "marketCap": "6973605743.00", + "lastsale": "$32.89", + "netchange": "0.07", + "pctchange": "0.213%", + "volume": "5356987", + "marketCap": "6988479369.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -13765,9 +13723,9 @@ "symbol": "CZWI", "name": "Citizens Community Bancorp Inc. Common Stock", "lastsale": "$16.37", - "netchange": "-0.02", - "pctchange": "-0.122%", - "volume": "21110", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "61029", "marketCap": "164254779.00", "country": "United States", "ipoyear": "2006", @@ -13781,7 +13739,7 @@ "lastsale": "$1.35", "netchange": "0.00", "pctchange": "0.00%", - "volume": "398297", + "volume": "1054187", "marketCap": "356505085.00", "country": "China", "ipoyear": "2020", @@ -13792,11 +13750,11 @@ { "symbol": "DAIO", "name": "Data I/O Corporation Common Stock", - "lastsale": "$2.80", - "netchange": "0.05", - "pctchange": "1.818%", - "volume": "14736", - "marketCap": "25860853.00", + "lastsale": "$2.75", + "netchange": "-0.05", + "pctchange": "-1.786%", + "volume": "23733", + "marketCap": "25399052.00", "country": "United States", "ipoyear": "1981", "industry": "Electrical Products", @@ -13806,11 +13764,11 @@ { "symbol": "DAKT", "name": "Daktronics Inc. Common Stock", - "lastsale": "$16.70", - "netchange": "-0.24", - "pctchange": "-1.417%", - "volume": "903252", - "marketCap": "784670909.00", + "lastsale": "$16.68", + "netchange": "-0.02", + "pctchange": "-0.12%", + "volume": "313625", + "marketCap": "783731184.00", "country": "United States", "ipoyear": "1994", "industry": "Miscellaneous manufacturing industries", @@ -13820,11 +13778,11 @@ { "symbol": "DALN", "name": "DallasNews Corporation Series A Common Stock", - "lastsale": "$6.64", - "netchange": "0.39", - "pctchange": "6.24%", - "volume": "110091", - "marketCap": "35540534.00", + "lastsale": "$7.30", + "netchange": "0.66", + "pctchange": "9.94%", + "volume": "153007", + "marketCap": "39073177.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -13834,11 +13792,11 @@ { "symbol": "DARE", "name": "Dare Bioscience Inc. Common Stock", - "lastsale": "$2.71", - "netchange": "-0.27", - "pctchange": "-9.06%", - "volume": "89974", - "marketCap": "23578054.00", + "lastsale": "$3.19", + "netchange": "0.48", + "pctchange": "17.712%", + "volume": "95716", + "marketCap": "27754241.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13848,11 +13806,11 @@ { "symbol": "DASH", "name": "DoorDash Inc. Class A Common Stock", - "lastsale": "$171.00", - "netchange": "3.35", - "pctchange": "1.998%", - "volume": "5887993", - "marketCap": "71032756869.00", + "lastsale": "$169.94", + "netchange": "-1.06", + "pctchange": "-0.62%", + "volume": "2533891", + "marketCap": "70592436856.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13862,11 +13820,11 @@ { "symbol": "DATS", "name": "DatChat Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "0.09", - "pctchange": "5.455%", - "volume": "143645", - "marketCap": "5236232.00", + "lastsale": "$1.78", + "netchange": "0.04", + "pctchange": "2.299%", + "volume": "192389", + "marketCap": "5356606.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -13876,11 +13834,11 @@ { "symbol": "DATSW", "name": "DatChat Inc. Series A Warrant", - "lastsale": "$0.0703", - "netchange": "0.0252", - "pctchange": "55.876%", - "volume": "7630", - "marketCap": "211556.00", + "lastsale": "$0.046", + "netchange": "-0.0243", + "pctchange": "-34.566%", + "volume": "500", + "marketCap": "138429.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -13890,11 +13848,11 @@ { "symbol": "DAVE", "name": "Dave Inc. Class A Common Stock", - "lastsale": "$87.84", - "netchange": "1.12", - "pctchange": "1.292%", - "volume": "508297", - "marketCap": "1120572245.00", + "lastsale": "$88.73", + "netchange": "0.89", + "pctchange": "1.013%", + "volume": "346543", + "marketCap": "1131925948.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -13904,11 +13862,11 @@ { "symbol": "DAVEW", "name": "Dave Inc. Warrants", - "lastsale": "$0.2174", - "netchange": "0.0374", - "pctchange": "20.778%", - "volume": "65022", - "marketCap": "2773365.00", + "lastsale": "$0.2255", + "netchange": "0.008", + "pctchange": "3.678%", + "volume": "40424", + "marketCap": "2876697.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -13918,11 +13876,11 @@ { "symbol": "DAWN", "name": "Day One Biopharmaceuticals Inc. Common Stock", - "lastsale": "$12.79", - "netchange": "0.33", - "pctchange": "2.648%", - "volume": "2277932", - "marketCap": "1289824100.00", + "lastsale": "$12.69", + "netchange": "-0.10", + "pctchange": "-0.782%", + "volume": "784631", + "marketCap": "1279739471.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13932,11 +13890,11 @@ { "symbol": "DBVT", "name": "DBV Technologies S.A. American Depositary Shares", - "lastsale": "$3.19", - "netchange": "0.14", - "pctchange": "4.59%", - "volume": "21557", - "marketCap": "61567973.00", + "lastsale": "$3.295", + "netchange": "0.105", + "pctchange": "3.292%", + "volume": "44590", + "marketCap": "63594505.00", "country": "France", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13946,11 +13904,11 @@ { "symbol": "DBX", "name": "Dropbox Inc. Class A Common Stock", - "lastsale": "$30.25", - "netchange": "0.46", - "pctchange": "1.544%", - "volume": "10037909", - "marketCap": "9369337794.00", + "lastsale": "$30.41", + "netchange": "0.16", + "pctchange": "0.529%", + "volume": "2237409", + "marketCap": "9418894622.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -13960,11 +13918,11 @@ { "symbol": "DCBO", "name": "Docebo Inc. Common Shares", - "lastsale": "$46.19", - "netchange": "0.06", - "pctchange": "0.13%", - "volume": "91216", - "marketCap": "1396366518.00", + "lastsale": "$45.95", + "netchange": "-0.24", + "pctchange": "-0.52%", + "volume": "49834", + "marketCap": "1389111096.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -13974,11 +13932,11 @@ { "symbol": "DCGO", "name": "DocGo Inc. Common Stock", - "lastsale": "$4.51", - "netchange": "0.16", - "pctchange": "3.678%", - "volume": "1387403", - "marketCap": "460247800.00", + "lastsale": "$4.29", + "netchange": "-0.22", + "pctchange": "-4.878%", + "volume": "523782", + "marketCap": "437796688.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -13988,11 +13946,11 @@ { "symbol": "DCOM", "name": "Dime Community Bancshares Inc. Common Stock", - "lastsale": "$31.33", - "netchange": "-0.08", - "pctchange": "-0.255%", - "volume": "1935454", - "marketCap": "1226580904.00", + "lastsale": "$31.09", + "netchange": "-0.24", + "pctchange": "-0.766%", + "volume": "224157", + "marketCap": "1217184817.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14002,11 +13960,11 @@ { "symbol": "DCOMG", "name": "Dime Community Bancshares Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034", - "lastsale": "$27.17", - "netchange": "-0.03", - "pctchange": "-0.11%", - "volume": "1263", - "marketCap": "1063668467.00", + "lastsale": "$27.4799", + "netchange": "0.3099", + "pctchange": "1.141%", + "volume": "2177", + "marketCap": "1075800630.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14016,11 +13974,11 @@ { "symbol": "DCOMP", "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$19.62", - "netchange": "0.97", - "pctchange": "5.201%", - "volume": "48582", - "marketCap": "768130142.00", + "lastsale": "$19.55", + "netchange": "-0.07", + "pctchange": "-0.357%", + "volume": "7661", + "marketCap": "765389616.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14030,11 +13988,11 @@ { "symbol": "DCTH", "name": "Delcath Systems Inc. Common Stock", - "lastsale": "$11.01", - "netchange": "-0.17", - "pctchange": "-1.521%", - "volume": "458397", - "marketCap": "352031362.00", + "lastsale": "$11.44", + "netchange": "0.43", + "pctchange": "3.906%", + "volume": "276712", + "marketCap": "365780089.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14044,11 +14002,11 @@ { "symbol": "DDI", "name": "DoubleDown Interactive Co. Ltd. American Depository Shares", - "lastsale": "$10.78", - "netchange": "0.21", - "pctchange": "1.987%", - "volume": "31776", - "marketCap": "534186083.00", + "lastsale": "$10.50", + "netchange": "-0.28", + "pctchange": "-2.597%", + "volume": "55423", + "marketCap": "520311120.00", "country": "South Korea", "ipoyear": "2021", "industry": "EDP Services", @@ -14058,11 +14016,11 @@ { "symbol": "DDOG", "name": "Datadog Inc. Class A Common Stock", - "lastsale": "$149.46", - "netchange": "2.53", - "pctchange": "1.722%", - "volume": "7589931", - "marketCap": "50775007800.00", + "lastsale": "$147.46", + "netchange": "-2.00", + "pctchange": "-1.338%", + "volume": "2906647", + "marketCap": "50095561690.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -14075,7 +14033,7 @@ "lastsale": "$11.88", "netchange": "0.00", "pctchange": "0.00%", - "volume": "30", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -14083,28 +14041,14 @@ "sector": "Finance", "url": "/market-activity/stocks/deca" }, - { - "symbol": "DECAW", - "name": "Denali Capital Acquisition Corp. Warrant", - "lastsale": "$0.07", - "netchange": "0.035", - "pctchange": "100.00%", - "volume": "4067", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/decaw" - }, { "symbol": "DENN", "name": "Denny's Corporation Common Stock", - "lastsale": "$5.87", - "netchange": "0.05", - "pctchange": "0.859%", - "volume": "1450877", - "marketCap": "301301782.00", + "lastsale": "$5.77", + "netchange": "-0.10", + "pctchange": "-1.704%", + "volume": "676623", + "marketCap": "296168872.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -14114,11 +14058,11 @@ { "symbol": "DERM", "name": "Journey Medical Corporation Common Stock", - "lastsale": "$4.68", - "netchange": "0.03", - "pctchange": "0.645%", - "volume": "101366", - "marketCap": "97764900.00", + "lastsale": "$4.55", + "netchange": "-0.13", + "pctchange": "-2.778%", + "volume": "25717", + "marketCap": "95049209.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14128,11 +14072,11 @@ { "symbol": "DEVS", "name": "DevvStream Corp. Common Stock", - "lastsale": "$0.78", - "netchange": "-0.1029", - "pctchange": "-11.655%", - "volume": "3091195", - "marketCap": "5824711.00", + "lastsale": "$1.03", + "netchange": "0.25", + "pctchange": "32.051%", + "volume": "3547552", + "marketCap": "7691605.00", "country": "Canada", "ipoyear": "2024", "industry": "Finance/Investors Services", @@ -14142,11 +14086,11 @@ { "symbol": "DFLI", "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)", - "lastsale": "$3.12", - "netchange": "0.15", - "pctchange": "5.051%", - "volume": "83194", - "marketCap": "21884419.00", + "lastsale": "$2.99", + "netchange": "-0.13", + "pctchange": "-4.167%", + "volume": "52156", + "marketCap": "20972569.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14156,11 +14100,11 @@ { "symbol": "DFLIW", "name": "Dragonfly Energy Holdings Corp. Warrant", - "lastsale": "$0.0137", - "netchange": "-0.0061", - "pctchange": "-30.808%", - "volume": "133796", - "marketCap": "96095.00", + "lastsale": "$0.014", + "netchange": "0.0003", + "pctchange": "2.19%", + "volume": "68067", + "marketCap": "98199.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14170,11 +14114,11 @@ { "symbol": "DGHI", "name": "Digihost Technology Inc. Common Subordinate Voting Shares", - "lastsale": "$1.77", - "netchange": "-0.03", - "pctchange": "-1.667%", - "volume": "142932", - "marketCap": "58392300.00", + "lastsale": "$1.62", + "netchange": "-0.15", + "pctchange": "-8.475%", + "volume": "222050", + "marketCap": "53443800.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -14184,11 +14128,11 @@ { "symbol": "DGICA", "name": "Donegal Group Inc. Class A Common Stock", - "lastsale": "$15.56", - "netchange": "-0.08", - "pctchange": "-0.512%", - "volume": "168021", - "marketCap": "527416625.00", + "lastsale": "$15.33", + "netchange": "-0.23", + "pctchange": "-1.478%", + "volume": "72975", + "marketCap": "519620621.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -14199,9 +14143,9 @@ "symbol": "DGICB", "name": "Donegal Group Inc. Class B Common Stock", "lastsale": "$15.29", - "netchange": "0.69", - "pctchange": "4.726%", - "volume": "2834", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "42", "marketCap": "518264794.00", "country": "United States", "ipoyear": "1986", @@ -14212,11 +14156,11 @@ { "symbol": "DGII", "name": "Digi International Inc. Common Stock", - "lastsale": "$30.74", - "netchange": "-1.51", - "pctchange": "-4.682%", - "volume": "1273540", - "marketCap": "1124558223.00", + "lastsale": "$30.39", + "netchange": "-0.35", + "pctchange": "-1.139%", + "volume": "194808", + "marketCap": "1111754209.00", "country": "United States", "ipoyear": "1989", "industry": "Computer Communications Equipment", @@ -14226,11 +14170,11 @@ { "symbol": "DGLY", "name": "Digital Ally Inc. Common Stock", - "lastsale": "$0.48", - "netchange": "-0.0502", - "pctchange": "-9.468%", - "volume": "89239", - "marketCap": "1850477.00", + "lastsale": "$0.505", + "netchange": "0.025", + "pctchange": "5.208%", + "volume": "191579", + "marketCap": "1946856.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -14240,11 +14184,11 @@ { "symbol": "DH", "name": "Definitive Healthcare Corp. Class A Common Stock", - "lastsale": "$4.18", - "netchange": "0.04", - "pctchange": "0.966%", - "volume": "852709", - "marketCap": "482885425.00", + "lastsale": "$4.16", + "netchange": "-0.02", + "pctchange": "-0.478%", + "volume": "272385", + "marketCap": "480574969.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -14254,11 +14198,11 @@ { "symbol": "DHAI", "name": "DIH Holdings US Inc. Class A Common Stock", - "lastsale": "$1.16", - "netchange": "-0.13", - "pctchange": "-10.078%", - "volume": "78316", - "marketCap": "47032125.00", + "lastsale": "$1.10", + "netchange": "-0.06", + "pctchange": "-5.172%", + "volume": "22786", + "marketCap": "44599429.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -14268,11 +14212,11 @@ { "symbol": "DHAIW", "name": "DIH Holding US Inc. Warrants", - "lastsale": "$0.0486", - "netchange": "0.007", - "pctchange": "16.827%", - "volume": "1449", - "marketCap": "1970484.00", + "lastsale": "$0.05", + "netchange": "0.0014", + "pctchange": "2.881%", + "volume": "1301", + "marketCap": "2027247.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -14282,11 +14226,11 @@ { "symbol": "DHC", "name": "Diversified Healthcare Trust Common Shares of Beneficial Interest", - "lastsale": "$2.28", - "netchange": "-0.01", - "pctchange": "-0.437%", - "volume": "4661018", - "marketCap": "550107850.00", + "lastsale": "$2.21", + "netchange": "-0.07", + "pctchange": "-3.07%", + "volume": "819531", + "marketCap": "533218574.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14296,11 +14240,11 @@ { "symbol": "DHCNI", "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042", - "lastsale": "$15.085", - "netchange": "0.215", - "pctchange": "1.446%", - "volume": "39607", - "marketCap": "3629068007.00", + "lastsale": "$14.94", + "netchange": "-0.145", + "pctchange": "-0.961%", + "volume": "9222", + "marketCap": "3594184688.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14310,11 +14254,11 @@ { "symbol": "DHCNL", "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046", - "lastsale": "$16.23", - "netchange": "0.02", - "pctchange": "0.123%", - "volume": "13459", - "marketCap": "3904525937.00", + "lastsale": "$16.0911", + "netchange": "-0.1389", + "pctchange": "-0.856%", + "volume": "7064", + "marketCap": "3871110123.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14324,11 +14268,11 @@ { "symbol": "DHIL", "name": "Diamond Hill Investment Group Inc. Class A Common Stock", - "lastsale": "$150.15", - "netchange": "-0.09", - "pctchange": "-0.06%", - "volume": "45665", - "marketCap": "408776768.00", + "lastsale": "$151.16", + "netchange": "1.01", + "pctchange": "0.673%", + "volume": "21667", + "marketCap": "411526449.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14338,11 +14282,11 @@ { "symbol": "DIBS", "name": "1stdibs.com Inc. Common Stock", - "lastsale": "$3.64", - "netchange": "0.09", - "pctchange": "2.535%", - "volume": "226874", - "marketCap": "132907466.00", + "lastsale": "$3.71", + "netchange": "0.07", + "pctchange": "1.923%", + "volume": "97634", + "marketCap": "135463378.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -14352,11 +14296,11 @@ { "symbol": "DIOD", "name": "Diodes Incorporated Common Stock", - "lastsale": "$61.56", - "netchange": "-0.74", - "pctchange": "-1.188%", - "volume": "1308559", - "marketCap": "2852252216.00", + "lastsale": "$62.24", + "netchange": "0.68", + "pctchange": "1.105%", + "volume": "233508", + "marketCap": "2883758576.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -14364,27 +14308,27 @@ "url": "/market-activity/stocks/diod" }, { - "symbol": "DISTR", - "name": "Distoken Acquisition Corporation Right", - "lastsale": "$0.1101", + "symbol": "DIST", + "name": "Distoken Acquisition Corporation Ordinary Shares", + "lastsale": "$11.20", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "4", "marketCap": "0.00", "country": "China", "ipoyear": "2023", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/distr" + "url": "/market-activity/stocks/dist" }, { "symbol": "DJCO", "name": "Daily Journal Corp. (S.C.) Common Stock", - "lastsale": "$547.61", - "netchange": "-0.76", - "pctchange": "-0.139%", - "volume": "10576", - "marketCap": "754292252.00", + "lastsale": "$563.30", + "netchange": "15.69", + "pctchange": "2.865%", + "volume": "9303", + "marketCap": "775904066.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -14394,11 +14338,11 @@ { "symbol": "DJT", "name": "Trump Media & Technology Group Corp. Common Stock", - "lastsale": "$34.71", - "netchange": "-0.70", - "pctchange": "-1.977%", - "volume": "15249795", - "marketCap": "7529447590.00", + "lastsale": "$35.23", + "netchange": "0.52", + "pctchange": "1.498%", + "volume": "5867969", + "marketCap": "7642248303.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -14408,11 +14352,11 @@ { "symbol": "DJTWW", "name": "Trump Media & Technology Group Corp. Warrants", - "lastsale": "$23.89", - "netchange": "-0.86", - "pctchange": "-3.475%", - "volume": "134494", - "marketCap": "5182325063.00", + "lastsale": "$24.34", + "netchange": "0.45", + "pctchange": "1.884%", + "volume": "91976", + "marketCap": "5279941064.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -14422,11 +14366,11 @@ { "symbol": "DKNG", "name": "DraftKings Inc. Class A Common Stock", - "lastsale": "$40.35", - "netchange": "0.95", - "pctchange": "2.411%", - "volume": "12512368", - "marketCap": "19675779269.00", + "lastsale": "$38.34", + "netchange": "-2.01", + "pctchange": "-4.981%", + "volume": "8097398", + "marketCap": "18695647513.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -14436,11 +14380,11 @@ { "symbol": "DLHC", "name": "DLH Holdings Corp.", - "lastsale": "$7.67", - "netchange": "0.32", - "pctchange": "4.354%", - "volume": "166620", - "marketCap": "110344210.00", + "lastsale": "$7.68", + "netchange": "0.01", + "pctchange": "0.13%", + "volume": "35573", + "marketCap": "110488074.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -14450,11 +14394,11 @@ { "symbol": "DLO", "name": "DLocal Limited Class A Common Shares", - "lastsale": "$11.49", - "netchange": "0.10", - "pctchange": "0.878%", - "volume": "1174584", - "marketCap": "3400944231.00", + "lastsale": "$11.60", + "netchange": "0.11", + "pctchange": "0.957%", + "volume": "693501", + "marketCap": "3433503314.00", "country": "Uruguay", "ipoyear": "2021", "industry": "Business Services", @@ -14464,11 +14408,11 @@ { "symbol": "DLPN", "name": "Dolphin Entertainment Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "0.02", - "pctchange": "1.905%", - "volume": "59009", - "marketCap": "11943368.00", + "lastsale": "$0.9478", + "netchange": "-0.1222", + "pctchange": "-11.421%", + "volume": "158441", + "marketCap": "10579368.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -14478,11 +14422,11 @@ { "symbol": "DLTH", "name": "Duluth Holdings Inc. Class B Common Stock", - "lastsale": "$3.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "85415", - "marketCap": "114325751.00", + "lastsale": "$3.20", + "netchange": "-0.05", + "pctchange": "-1.538%", + "volume": "67548", + "marketCap": "112566893.00", "country": "United States", "ipoyear": "2015", "industry": "Clothing/Shoe/Accessory Stores", @@ -14492,11 +14436,11 @@ { "symbol": "DLTR", "name": "Dollar Tree Inc. Common Stock", - "lastsale": "$72.94", - "netchange": "3.88", - "pctchange": "5.618%", - "volume": "7041152", - "marketCap": "15684918256.00", + "lastsale": "$73.73", + "netchange": "0.79", + "pctchange": "1.083%", + "volume": "2849886", + "marketCap": "15854798780.00", "country": "United States", "ipoyear": "1995", "industry": "Department/Specialty Retail Stores", @@ -14506,11 +14450,11 @@ { "symbol": "DMAC", "name": "DiaMedica Therapeutics Inc. Common Stock", - "lastsale": "$6.41", - "netchange": "1.54", - "pctchange": "31.622%", - "volume": "254810", - "marketCap": "274095331.00", + "lastsale": "$5.375", + "netchange": "-1.035", + "pctchange": "-16.147%", + "volume": "202865", + "marketCap": "229838128.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14520,11 +14464,11 @@ { "symbol": "DMLP", "name": "Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests", - "lastsale": "$32.02", - "netchange": "-0.12", - "pctchange": "-0.373%", - "volume": "93736", - "marketCap": "1515818987.00", + "lastsale": "$32.23", + "netchange": "0.21", + "pctchange": "0.656%", + "volume": "137547", + "marketCap": "1525760336.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -14534,11 +14478,11 @@ { "symbol": "DMN", "name": "Damon Inc. Common Stock", - "lastsale": "$0.55", - "netchange": "-0.033", - "pctchange": "-5.66%", - "volume": "329113", - "marketCap": "11422186.00", + "lastsale": "$0.6303", + "netchange": "0.0803", + "pctchange": "14.60%", + "volume": "467545", + "marketCap": "13089825.00", "country": "United Kingdom", "ipoyear": "", "industry": "EDP Services", @@ -14548,11 +14492,11 @@ { "symbol": "DMRC", "name": "Digimarc Corporation Common Stock", - "lastsale": "$36.92", - "netchange": "0.67", - "pctchange": "1.848%", - "volume": "240661", - "marketCap": "792000604.00", + "lastsale": "$37.49", + "netchange": "0.57", + "pctchange": "1.544%", + "volume": "137776", + "marketCap": "804228132.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -14562,11 +14506,11 @@ { "symbol": "DNLI", "name": "Denali Therapeutics Inc. Common Stock", - "lastsale": "$21.45", - "netchange": "-0.04", - "pctchange": "-0.186%", - "volume": "2810606", - "marketCap": "3087118835.00", + "lastsale": "$20.78", + "netchange": "-0.67", + "pctchange": "-3.124%", + "volume": "1023228", + "marketCap": "2990691347.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -14576,11 +14520,11 @@ { "symbol": "DNTH", "name": "Dianthus Therapeutics Inc. Common Stock", - "lastsale": "$23.80", - "netchange": "0.76", - "pctchange": "3.299%", - "volume": "389926", - "marketCap": "704407767.00", + "lastsale": "$23.18", + "netchange": "-0.62", + "pctchange": "-2.605%", + "volume": "158385", + "marketCap": "686057649.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14590,11 +14534,11 @@ { "symbol": "DNUT", "name": "Krispy Kreme Inc. Common Stock", - "lastsale": "$9.46", - "netchange": "-0.28", - "pctchange": "-2.875%", - "volume": "5323493", - "marketCap": "1608200000.00", + "lastsale": "$9.48", + "netchange": "0.02", + "pctchange": "0.211%", + "volume": "1648144", + "marketCap": "1611600000.00", "country": "United States", "ipoyear": "2021", "industry": "Food Chains", @@ -14604,11 +14548,11 @@ { "symbol": "DOCU", "name": "DocuSign Inc. Common Stock", - "lastsale": "$94.41", - "netchange": "0.26", - "pctchange": "0.276%", - "volume": "12503751", - "marketCap": "19073004742.00", + "lastsale": "$95.80", + "netchange": "1.39", + "pctchange": "1.472%", + "volume": "1744359", + "marketCap": "19353816908.00", "country": "United States", "ipoyear": "1989", "industry": "Computer Software: Prepackaged Software", @@ -14618,11 +14562,11 @@ { "symbol": "DOGZ", "name": "Dogness (International) Corporation Class A Common Stock", - "lastsale": "$47.00", - "netchange": "1.65", - "pctchange": "3.638%", - "volume": "212121", - "marketCap": "598340926.00", + "lastsale": "$43.68", + "netchange": "-3.32", + "pctchange": "-7.064%", + "volume": "143570", + "marketCap": "556075141.00", "country": "China", "ipoyear": "2017", "industry": "Miscellaneous manufacturing industries", @@ -14632,11 +14576,11 @@ { "symbol": "DOMH", "name": "Dominari Holdings Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "-0.051", - "pctchange": "-3.89%", - "volume": "14150", - "marketCap": "7907934.00", + "lastsale": "$1.21", + "netchange": "-0.05", + "pctchange": "-3.968%", + "volume": "32598", + "marketCap": "7594127.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14646,11 +14590,11 @@ { "symbol": "DOMO", "name": "Domo Inc. Class B Common Stock", - "lastsale": "$7.13", - "netchange": "-0.02", - "pctchange": "-0.28%", - "volume": "723196", - "marketCap": "278837010.00", + "lastsale": "$7.06", + "netchange": "-0.07", + "pctchange": "-0.982%", + "volume": "482972", + "marketCap": "276099480.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -14660,11 +14604,11 @@ { "symbol": "DOOO", "name": "BRP Inc. (Recreational Products) Common Subordinate Voting Shares", - "lastsale": "$52.59", - "netchange": "0.82", - "pctchange": "1.584%", - "volume": "272737", - "marketCap": "3839204473.00", + "lastsale": "$50.78", + "netchange": "-1.81", + "pctchange": "-3.442%", + "volume": "122462", + "marketCap": "3707069844.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Specialties", @@ -14674,11 +14618,11 @@ { "symbol": "DORM", "name": "Dorman Products Inc. Common Stock", - "lastsale": "$131.36", - "netchange": "1.00", - "pctchange": "0.767%", - "volume": "497317", - "marketCap": "4008776698.00", + "lastsale": "$130.87", + "netchange": "-0.49", + "pctchange": "-0.373%", + "volume": "108545", + "marketCap": "3993823131.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -14688,11 +14632,11 @@ { "symbol": "DOX", "name": "Amdocs Limited Ordinary Shares", - "lastsale": "$87.01", - "netchange": "0.86", - "pctchange": "0.998%", - "volume": "1393095", - "marketCap": "9822607974.00", + "lastsale": "$86.54", + "netchange": "-0.47", + "pctchange": "-0.54%", + "volume": "677024", + "marketCap": "9769549409.00", "country": "Guernsey", "ipoyear": "", "industry": "EDP Services", @@ -14702,11 +14646,11 @@ { "symbol": "DOYU", "name": "DouYu International Holdings Limited ADS", - "lastsale": "$11.50", - "netchange": "0.38", - "pctchange": "3.417%", - "volume": "156594", - "marketCap": "363809101.00", + "lastsale": "$11.01", + "netchange": "-0.49", + "pctchange": "-4.261%", + "volume": "56334", + "marketCap": "348307670.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -14716,11 +14660,11 @@ { "symbol": "DPRO", "name": "Draganfly Inc. Common Shares", - "lastsale": "$4.39", - "netchange": "0.03", - "pctchange": "0.688%", - "volume": "277556", - "marketCap": "18560020.00", + "lastsale": "$4.58", + "netchange": "0.19", + "pctchange": "4.328%", + "volume": "721815", + "marketCap": "19363301.00", "country": "Canada", "ipoyear": "", "industry": "Aerospace", @@ -14730,11 +14674,11 @@ { "symbol": "DRCT", "name": "Direct Digital Holdings Inc. Class A Common Stock", - "lastsale": "$0.55", - "netchange": "-0.036", - "pctchange": "-6.143%", - "volume": "174303", - "marketCap": "8067346.00", + "lastsale": "$5.50", + "netchange": "4.95", + "pctchange": "900.00%", + "volume": "66887538", + "marketCap": "80673456.00", "country": "United States", "ipoyear": "2022", "industry": "Advertising", @@ -14744,10 +14688,10 @@ { "symbol": "DRDBU", "name": "Roman DBDR Acquisition Corp. II Unit", - "lastsale": "$9.96", - "netchange": "0.01", - "pctchange": "0.101%", - "volume": "6301", + "lastsale": "$9.95", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "277", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -14758,11 +14702,11 @@ { "symbol": "DRIO", "name": "DarioHealth Corp. Common Stock", - "lastsale": "$0.80", - "netchange": "0.0599", - "pctchange": "8.094%", - "volume": "294905", - "marketCap": "27277084.00", + "lastsale": "$0.6975", + "netchange": "-0.1025", + "pctchange": "-12.813%", + "volume": "211627", + "marketCap": "23782208.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14772,11 +14716,11 @@ { "symbol": "DRMA", "name": "Dermata Therapeutics Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "0.03", - "pctchange": "2.857%", - "volume": "157211", - "marketCap": "2204029.00", + "lastsale": "$1.23", + "netchange": "0.15", + "pctchange": "13.889%", + "volume": "1473964", + "marketCap": "2510145.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14800,11 +14744,11 @@ { "symbol": "DRRX", "name": "DURECT Corporation Common Stock", - "lastsale": "$0.95", - "netchange": "0.092", - "pctchange": "10.723%", - "volume": "203870", - "marketCap": "29489882.00", + "lastsale": "$0.9288", + "netchange": "-0.0212", + "pctchange": "-2.232%", + "volume": "83336", + "marketCap": "28831792.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14814,11 +14758,11 @@ { "symbol": "DRS", "name": "Leonardo DRS Inc. Common Stock", - "lastsale": "$32.98", - "netchange": "1.03", - "pctchange": "3.224%", - "volume": "1618384", - "marketCap": "8719815006.00", + "lastsale": "$32.82", + "netchange": "-0.16", + "pctchange": "-0.485%", + "volume": "345763", + "marketCap": "8677511476.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -14828,11 +14772,11 @@ { "symbol": "DRTS", "name": "Alpha Tau Medical Ltd. Ordinary Shares", - "lastsale": "$3.10", - "netchange": "-0.025", - "pctchange": "-0.80%", - "volume": "26104", - "marketCap": "215978897.00", + "lastsale": "$3.08", + "netchange": "-0.02", + "pctchange": "-0.645%", + "volume": "64971", + "marketCap": "214585485.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14856,11 +14800,11 @@ { "symbol": "DRUG", "name": "Bright Minds Biosciences Inc. Common Stock", - "lastsale": "$38.65", - "netchange": "-0.46", - "pctchange": "-1.176%", - "volume": "51471", - "marketCap": "268559100.00", + "lastsale": "$38.69", + "netchange": "0.04", + "pctchange": "0.103%", + "volume": "40382", + "marketCap": "268837039.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14870,11 +14814,11 @@ { "symbol": "DRVN", "name": "Driven Brands Holdings Inc. Common Stock", - "lastsale": "$16.06", - "netchange": "-0.07", - "pctchange": "-0.434%", - "volume": "1006197", - "marketCap": "2635672430.00", + "lastsale": "$16.05", + "netchange": "-0.01", + "pctchange": "-0.062%", + "volume": "483421", + "marketCap": "2634031289.00", "country": "United States", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -14884,11 +14828,11 @@ { "symbol": "DSGN", "name": "Design Therapeutics Inc. Common Stock", - "lastsale": "$6.25", - "netchange": "0.26", - "pctchange": "4.341%", - "volume": "578167", - "marketCap": "353881481.00", + "lastsale": "$6.21", + "netchange": "-0.04", + "pctchange": "-0.64%", + "volume": "114782", + "marketCap": "351616640.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14898,11 +14842,11 @@ { "symbol": "DSGR", "name": "Distribution Solutions Group Inc. Common Stock", - "lastsale": "$35.85", - "netchange": "-0.21", - "pctchange": "-0.582%", - "volume": "79066", - "marketCap": "1679137998.00", + "lastsale": "$35.77", + "netchange": "-0.08", + "pctchange": "-0.223%", + "volume": "27179", + "marketCap": "1675390968.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -14912,11 +14856,11 @@ { "symbol": "DSGX", "name": "Descartes Systems Group Inc. (The) Common Stock", - "lastsale": "$114.52", - "netchange": "0.51", - "pctchange": "0.447%", - "volume": "481713", - "marketCap": "9795976325.00", + "lastsale": "$114.68", + "netchange": "0.16", + "pctchange": "0.14%", + "volume": "209183", + "marketCap": "9809662635.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -14926,11 +14870,11 @@ { "symbol": "DSP", "name": "Viant Technology Inc. Class A Common Stock", - "lastsale": "$19.53", - "netchange": "-0.60", - "pctchange": "-2.981%", - "volume": "434139", - "marketCap": "1227496103.00", + "lastsale": "$19.25", + "netchange": "-0.28", + "pctchange": "-1.434%", + "volume": "191166", + "marketCap": "1209897593.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -14940,11 +14884,11 @@ { "symbol": "DSWL", "name": "Deswell Industries Inc. Common Shares", - "lastsale": "$2.4523", - "netchange": "0.0723", - "pctchange": "3.038%", - "volume": "34124", - "marketCap": "39077987.00", + "lastsale": "$2.46", + "netchange": "0.0077", + "pctchange": "0.314%", + "volume": "3597", + "marketCap": "39200688.00", "country": "Macau", "ipoyear": "1995", "industry": "Plastic Products", @@ -14954,11 +14898,11 @@ { "symbol": "DSY", "name": "Big Tree Cloud Holdings Limited Ordinary Shares", - "lastsale": "$3.25", - "netchange": "0.04", - "pctchange": "1.246%", - "volume": "109002", - "marketCap": "185511775.00", + "lastsale": "$3.49", + "netchange": "0.24", + "pctchange": "7.385%", + "volume": "28046", + "marketCap": "199211106.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -14968,11 +14912,11 @@ { "symbol": "DSYWW", "name": "Big Tree Cloud Holdings Limited Warrants", - "lastsale": "$0.029", - "netchange": "-0.0002", - "pctchange": "-0.685%", - "volume": "315", - "marketCap": "1655336.00", + "lastsale": "$0.0292", + "netchange": "0.0002", + "pctchange": "0.69%", + "volume": "21804", + "marketCap": "1666752.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -14982,11 +14926,11 @@ { "symbol": "DTCK", "name": "Davis Commodities Limited Ordinary Shares", - "lastsale": "$0.992", - "netchange": "-0.073", - "pctchange": "-6.854%", - "volume": "31013", - "marketCap": "24304620.00", + "lastsale": "$1.12", + "netchange": "0.128", + "pctchange": "12.903%", + "volume": "278104", + "marketCap": "27440700.00", "country": "Singapore", "ipoyear": "2023", "industry": "Farming/Seeds/Milling", @@ -14996,11 +14940,11 @@ { "symbol": "DTI", "name": "Drilling Tools International Corporation Common Stock", - "lastsale": "$3.15", - "netchange": "-0.12", - "pctchange": "-3.67%", - "volume": "102910", - "marketCap": "109319792.00", + "lastsale": "$3.17", + "netchange": "0.02", + "pctchange": "0.635%", + "volume": "35104", + "marketCap": "110013886.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -15010,11 +14954,11 @@ { "symbol": "DTIL", "name": "Precision BioSciences Inc. Common Stock", - "lastsale": "$4.72", - "netchange": "0.12", - "pctchange": "2.609%", - "volume": "705308", - "marketCap": "36207398.00", + "lastsale": "$4.50", + "netchange": "-0.22", + "pctchange": "-4.661%", + "volume": "109409", + "marketCap": "34519766.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15024,10 +14968,10 @@ { "symbol": "DTSQ", "name": "DT Cloud Star Acquisition Corporation Ordinary Shares", - "lastsale": "$10.05", - "netchange": "-0.04", - "pctchange": "-0.396%", - "volume": "72389", + "lastsale": "$10.10", + "netchange": "0.05", + "pctchange": "0.498%", + "volume": "102", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -15052,11 +14996,11 @@ { "symbol": "DTSS", "name": "Datasea Inc. Common Stock", - "lastsale": "$2.12", - "netchange": "0.09", - "pctchange": "4.433%", - "volume": "37244", - "marketCap": "15024444.00", + "lastsale": "$2.11", + "netchange": "-0.01", + "pctchange": "-0.472%", + "volume": "30812", + "marketCap": "14953574.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15066,11 +15010,11 @@ { "symbol": "DTST", "name": "Data Storage Corporation Common Stock", - "lastsale": "$4.20", - "netchange": "-0.06", - "pctchange": "-1.408%", - "volume": "62594", - "marketCap": "29460367.00", + "lastsale": "$4.03", + "netchange": "-0.17", + "pctchange": "-4.048%", + "volume": "74799", + "marketCap": "28267923.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -15080,11 +15024,11 @@ { "symbol": "DTSTW", "name": "Data Storage Corporation Warrant", - "lastsale": "$0.6569", - "netchange": "0.0224", - "pctchange": "3.53%", - "volume": "542", - "marketCap": "4607742.00", + "lastsale": "$0.62", + "netchange": "-0.0369", + "pctchange": "-5.617%", + "volume": "1561", + "marketCap": "4348911.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -15094,11 +15038,11 @@ { "symbol": "DUO", "name": "Fangdd Network Group Ltd. Class A Ordinary Shares", - "lastsale": "$0.6515", - "netchange": "-0.0096", - "pctchange": "-1.452%", - "volume": "3123025", - "marketCap": "4150055.00", + "lastsale": "$0.602", + "netchange": "-0.0495", + "pctchange": "-7.598%", + "volume": "1957939", + "marketCap": "3834740.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -15108,11 +15052,11 @@ { "symbol": "DUOL", "name": "Duolingo Inc. Class A Common Stock", - "lastsale": "$342.12", - "netchange": "6.90", - "pctchange": "2.058%", - "volume": "1263278", - "marketCap": "15047996983.00", + "lastsale": "$337.73", + "netchange": "-4.39", + "pctchange": "-1.283%", + "volume": "373773", + "marketCap": "14854904773.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -15122,11 +15066,11 @@ { "symbol": "DUOT", "name": "Duos Technologies Group Inc. Common Stock", - "lastsale": "$5.70", - "netchange": "1.19", - "pctchange": "26.386%", - "volume": "157493", - "marketCap": "47940563.00", + "lastsale": "$5.45", + "netchange": "-0.25", + "pctchange": "-4.386%", + "volume": "70728", + "marketCap": "45837906.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15136,11 +15080,11 @@ { "symbol": "DVAX", "name": "Dynavax Technologies Corporation Common Stock", - "lastsale": "$12.72", - "netchange": "-0.04", - "pctchange": "-0.313%", - "volume": "4031312", - "marketCap": "1672102016.00", + "lastsale": "$12.83", + "netchange": "0.11", + "pctchange": "0.865%", + "volume": "1083187", + "marketCap": "1686562018.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15150,11 +15094,11 @@ { "symbol": "DWSN", "name": "Dawson Geophysical Company Common Stock", - "lastsale": "$1.41", - "netchange": "0.04", - "pctchange": "2.92%", - "volume": "10326", - "marketCap": "43686646.00", + "lastsale": "$1.47", + "netchange": "0.06", + "pctchange": "4.255%", + "volume": "5932", + "marketCap": "45545652.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -15164,11 +15108,11 @@ { "symbol": "DWTX", "name": "Dogwood Therapeutics Inc. Common Stock", - "lastsale": "$2.34", - "netchange": "0.02", - "pctchange": "0.862%", - "volume": "33397", - "marketCap": "3117297.00", + "lastsale": "$2.72", + "netchange": "0.38", + "pctchange": "16.239%", + "volume": "84030", + "marketCap": "3623524.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15178,11 +15122,11 @@ { "symbol": "DXCM", "name": "DexCom Inc. Common Stock", - "lastsale": "$80.04", - "netchange": "4.22", - "pctchange": "5.566%", - "volume": "11578010", - "marketCap": "31263255016.00", + "lastsale": "$79.54", + "netchange": "-0.50", + "pctchange": "-0.625%", + "volume": "2389387", + "marketCap": "31067957321.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -15192,11 +15136,11 @@ { "symbol": "DXLG", "name": "Destination XL Group Inc. Common Stock", - "lastsale": "$2.18", - "netchange": "-0.07", - "pctchange": "-3.111%", - "volume": "449236", - "marketCap": "118389777.00", + "lastsale": "$2.61", + "netchange": "0.43", + "pctchange": "19.725%", + "volume": "1087626", + "marketCap": "141741889.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -15206,11 +15150,11 @@ { "symbol": "DXPE", "name": "DXP Enterprises Inc. Common Stock", - "lastsale": "$78.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1545059", - "marketCap": "1238012371.00", + "lastsale": "$79.89", + "netchange": "1.01", + "pctchange": "1.28%", + "volume": "195411", + "marketCap": "1253864203.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15220,11 +15164,11 @@ { "symbol": "DXR", "name": "Daxor Corporation Common Stock", - "lastsale": "$8.35", - "netchange": "0.21", - "pctchange": "2.58%", - "volume": "1086", - "marketCap": "40414000.00", + "lastsale": "$8.2999", + "netchange": "-0.0501", + "pctchange": "-0.60%", + "volume": "5297", + "marketCap": "40171516.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -15234,11 +15178,11 @@ { "symbol": "DYAI", "name": "Dyadic International Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "-0.155", - "pctchange": "-8.136%", - "volume": "265508", - "marketCap": "51781399.00", + "lastsale": "$1.79", + "netchange": "0.04", + "pctchange": "2.286%", + "volume": "113555", + "marketCap": "52964974.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15262,11 +15206,11 @@ { "symbol": "DYN", "name": "Dyne Therapeutics Inc. Common Stock", - "lastsale": "$23.99", - "netchange": "-0.31", - "pctchange": "-1.276%", - "volume": "1456217", - "marketCap": "2441365332.00", + "lastsale": "$23.91", + "netchange": "-0.08", + "pctchange": "-0.333%", + "volume": "678751", + "marketCap": "2433224056.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15276,10 +15220,10 @@ { "symbol": "DYNX", "name": "Dynamix Corporation Class A Ordinary Shares", - "lastsale": "$9.80", - "netchange": "-0.015", - "pctchange": "-0.153%", - "volume": "114449", + "lastsale": "$9.82", + "netchange": "0.02", + "pctchange": "0.204%", + "volume": "29822", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -15290,10 +15234,10 @@ { "symbol": "DYNXU", "name": "Dynamix Corporation Unit", - "lastsale": "$9.94", - "netchange": "-0.01", - "pctchange": "-0.101%", - "volume": "7307", + "lastsale": "$9.95", + "netchange": "0.01", + "pctchange": "0.101%", + "volume": "2477", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -15304,10 +15248,10 @@ { "symbol": "DYNXW", "name": "Dynamix Corporation Warrant", - "lastsale": "$0.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "102", + "lastsale": "$0.26", + "netchange": "0.01", + "pctchange": "4.00%", + "volume": "893", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -15318,11 +15262,11 @@ { "symbol": "EA", "name": "Electronic Arts Inc. Common Stock", - "lastsale": "$147.80", - "netchange": "-0.09", - "pctchange": "-0.061%", - "volume": "4055535", - "marketCap": "38763922944.00", + "lastsale": "$147.30", + "netchange": "-0.50", + "pctchange": "-0.338%", + "volume": "1708599", + "marketCap": "38632786533.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15332,11 +15276,11 @@ { "symbol": "EAST", "name": "Eastside Distilling Inc. Common Stock", - "lastsale": "$0.70", - "netchange": "-0.0201", - "pctchange": "-2.791%", - "volume": "30908", - "marketCap": "3493746.00", + "lastsale": "$0.7015", + "netchange": "0.0015", + "pctchange": "0.214%", + "volume": "13367", + "marketCap": "3501232.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -15346,11 +15290,11 @@ { "symbol": "EBAY", "name": "eBay Inc. Common Stock", - "lastsale": "$65.01", - "netchange": "1.06", - "pctchange": "1.658%", - "volume": "12499840", - "marketCap": "31139790000.00", + "lastsale": "$63.63", + "netchange": "-1.38", + "pctchange": "-2.123%", + "volume": "4131187", + "marketCap": "30478770000.00", "country": "United States", "ipoyear": "1998", "industry": "Business Services", @@ -15360,11 +15304,11 @@ { "symbol": "EBC", "name": "Eastern Bankshares Inc. Common Stock", - "lastsale": "$17.26", - "netchange": "0.47", - "pctchange": "2.799%", - "volume": "2979292", - "marketCap": "3705090612.00", + "lastsale": "$17.22", + "netchange": "-0.04", + "pctchange": "-0.232%", + "volume": "890441", + "marketCap": "3696504075.00", "country": "United States", "ipoyear": "2020", "industry": "Savings Institutions", @@ -15374,11 +15318,11 @@ { "symbol": "EBMT", "name": "Eagle Bancorp Montana Inc. Common Stock", - "lastsale": "$15.64", - "netchange": "-0.02", - "pctchange": "-0.128%", - "volume": "13941", - "marketCap": "125382502.00", + "lastsale": "$15.20", + "netchange": "-0.44", + "pctchange": "-2.813%", + "volume": "27697", + "marketCap": "121855117.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -15388,11 +15332,11 @@ { "symbol": "EBON", "name": "Ebang International Holdings Inc. Class A Ordinary Shares", - "lastsale": "$6.60", - "netchange": "0.19", - "pctchange": "2.964%", - "volume": "24585", - "marketCap": "43189991.00", + "lastsale": "$6.32", + "netchange": "-0.28", + "pctchange": "-4.242%", + "volume": "78997", + "marketCap": "41357688.00", "country": "China", "ipoyear": "2020", "industry": "Semiconductors", @@ -15402,11 +15346,11 @@ { "symbol": "EBTC", "name": "Enterprise Bancorp Inc Common Stock", - "lastsale": "$40.06", - "netchange": "0.38", - "pctchange": "0.958%", - "volume": "78351", - "marketCap": "497913351.00", + "lastsale": "$40.01", + "netchange": "-0.05", + "pctchange": "-0.125%", + "volume": "47590", + "marketCap": "497291892.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15416,11 +15360,11 @@ { "symbol": "ECBK", "name": "ECB Bancorp Inc. Common Stock", - "lastsale": "$15.05", - "netchange": "0.13", - "pctchange": "0.871%", - "volume": "7564", - "marketCap": "137218691.00", + "lastsale": "$15.12", + "netchange": "0.07", + "pctchange": "0.465%", + "volume": "7437", + "marketCap": "137856918.00", "country": "United States", "ipoyear": "2022", "industry": "Banks", @@ -15430,25 +15374,39 @@ { "symbol": "ECDA", "name": "ECD Automotive Design Inc. Common Stock", - "lastsale": "$0.93", - "netchange": "-0.0404", - "pctchange": "-4.163%", - "volume": "38764", - "marketCap": "32224186.00", + "lastsale": "$0.9699", + "netchange": "0.0399", + "pctchange": "4.29%", + "volume": "15876", + "marketCap": "33606707.00", "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": "$0.0266", + "netchange": "0.0009", + "pctchange": "3.502%", + "volume": "42622", + "marketCap": "921681.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Auto Manufacturing", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/ecdaw" + }, { "symbol": "ECOR", "name": "electroCore Inc. Common Stock", - "lastsale": "$15.27", - "netchange": "0.75", - "pctchange": "5.165%", - "volume": "198723", - "marketCap": "100088605.00", + "lastsale": "$17.52", + "netchange": "2.25", + "pctchange": "14.735%", + "volume": "212007", + "marketCap": "114836434.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -15458,11 +15416,11 @@ { "symbol": "ECPG", "name": "Encore Capital Group Inc Common Stock", - "lastsale": "$46.83", - "netchange": "-0.58", - "pctchange": "-1.223%", - "volume": "322574", - "marketCap": "1109463158.00", + "lastsale": "$46.76", + "netchange": "-0.07", + "pctchange": "-0.149%", + "volume": "135268", + "marketCap": "1107804767.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -15472,11 +15430,11 @@ { "symbol": "ECX", "name": "ECARX Holdings Inc. Class A Ordinary shares", - "lastsale": "$1.93", - "netchange": "0.22", - "pctchange": "12.865%", - "volume": "2267009", - "marketCap": "652243432.00", + "lastsale": "$2.02", + "netchange": "0.09", + "pctchange": "4.663%", + "volume": "1658676", + "marketCap": "682658929.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -15486,11 +15444,11 @@ { "symbol": "ECXWW", "name": "ECARX Holdings Inc. Warrants", - "lastsale": "$0.0388", - "netchange": "0.0088", - "pctchange": "29.333%", - "volume": "95087", - "marketCap": "13112459.00", + "lastsale": "$0.038", + "netchange": "-0.0008", + "pctchange": "-2.062%", + "volume": "27992", + "marketCap": "12842099.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -15500,11 +15458,11 @@ { "symbol": "EDAP", "name": "EDAP TMS S.A. American Depositary Shares", - "lastsale": "$2.19", - "netchange": "-0.0051", - "pctchange": "-0.232%", - "volume": "40596", - "marketCap": "81257276.00", + "lastsale": "$2.22", + "netchange": "0.03", + "pctchange": "1.37%", + "volume": "103977", + "marketCap": "82370389.00", "country": "France", "ipoyear": "1997", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -15514,11 +15472,11 @@ { "symbol": "EDBL", "name": "Edible Garden AG Incorporated Common Stock", - "lastsale": "$0.2377", - "netchange": "0.0923", - "pctchange": "63.48%", - "volume": "347927011", - "marketCap": "4493732.00", + "lastsale": "$0.3621", + "netchange": "0.1244", + "pctchange": "52.335%", + "volume": "409291580", + "marketCap": "6845522.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -15528,11 +15486,11 @@ { "symbol": "EDBLW", "name": "Edible Garden AG Incorporated Warrant", - "lastsale": "$0.0276", - "netchange": "0.0167", - "pctchange": "153.211%", - "volume": "47505", - "marketCap": "521780.00", + "lastsale": "$0.08", + "netchange": "0.0524", + "pctchange": "189.855%", + "volume": "271276", + "marketCap": "1512405.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -15542,11 +15500,11 @@ { "symbol": "EDIT", "name": "Editas Medicine Inc. Common Stock", - "lastsale": "$1.31", - "netchange": "-0.03", - "pctchange": "-2.239%", - "volume": "4216582", - "marketCap": "108138010.00", + "lastsale": "$1.25", + "netchange": "-0.06", + "pctchange": "-4.58%", + "volume": "2650590", + "marketCap": "103185124.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15556,11 +15514,11 @@ { "symbol": "EDRY", "name": "EuroDry Ltd. Common Shares ", - "lastsale": "$10.665", - "netchange": "0.005", - "pctchange": "0.047%", - "volume": "15911", - "marketCap": "30207727.00", + "lastsale": "$10.7068", + "netchange": "0.0418", + "pctchange": "0.392%", + "volume": "48974", + "marketCap": "30326122.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -15570,11 +15528,11 @@ { "symbol": "EDSA", "name": "Edesa Biotech Inc. Common Shares", - "lastsale": "$1.73", - "netchange": "-0.02", - "pctchange": "-1.143%", - "volume": "23938", - "marketCap": "5563625.00", + "lastsale": "$1.7263", + "netchange": "-0.0037", + "pctchange": "-0.214%", + "volume": "6043", + "marketCap": "5551726.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15584,11 +15542,11 @@ { "symbol": "EDTK", "name": "Skillful Craftsman Education Technology Limited Ordinary Share", - "lastsale": "$0.97", - "netchange": "0.06", - "pctchange": "6.593%", - "volume": "5920", - "marketCap": "15451567.00", + "lastsale": "$1.025", + "netchange": "0.055", + "pctchange": "5.67%", + "volume": "4048", + "marketCap": "16327687.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -15598,11 +15556,11 @@ { "symbol": "EDUC", "name": "Educational Development Corporation Common Stock", - "lastsale": "$1.58", - "netchange": "-0.01", - "pctchange": "-0.629%", - "volume": "26357", - "marketCap": "13558930.00", + "lastsale": "$1.56", + "netchange": "-0.02", + "pctchange": "-1.266%", + "volume": "6469", + "marketCap": "13387298.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -15612,11 +15570,11 @@ { "symbol": "EEFT", "name": "Euronet Worldwide Inc. Common Stock", - "lastsale": "$103.67", - "netchange": "0.57", - "pctchange": "0.553%", - "volume": "846947", - "marketCap": "4554392082.00", + "lastsale": "$103.75", + "netchange": "0.08", + "pctchange": "0.077%", + "volume": "229052", + "marketCap": "4557906613.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -15626,11 +15584,11 @@ { "symbol": "EEIQ", "name": "EpicQuest Education Group International Limited Common Stock", - "lastsale": "$1.06", - "netchange": "-0.04", - "pctchange": "-3.636%", - "volume": "10054", - "marketCap": "13142063.00", + "lastsale": "$1.05", + "netchange": "-0.01", + "pctchange": "-0.943%", + "volume": "4000", + "marketCap": "13018082.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15640,11 +15598,11 @@ { "symbol": "EFOI", "name": "Energy Focus Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "0.03", - "pctchange": "2.439%", - "volume": "3421", - "marketCap": "6628534.00", + "lastsale": "$1.23", + "netchange": "-0.03", + "pctchange": "-2.381%", + "volume": "4305", + "marketCap": "6470711.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15654,11 +15612,11 @@ { "symbol": "EFSC", "name": "Enterprise Financial Services Corporation Common Stock", - "lastsale": "$56.59", - "netchange": "0.77", - "pctchange": "1.379%", - "volume": "531989", - "marketCap": "2101062202.00", + "lastsale": "$56.50", + "netchange": "-0.09", + "pctchange": "-0.159%", + "volume": "99544", + "marketCap": "2097720700.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15668,11 +15626,11 @@ { "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": "$20.01", - "netchange": "-0.09", - "pctchange": "-0.448%", - "volume": "1448", - "marketCap": "742927278.00", + "lastsale": "$19.99", + "netchange": "-0.02", + "pctchange": "-0.10%", + "volume": "4361", + "marketCap": "742184722.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15682,11 +15640,11 @@ { "symbol": "EGAN", "name": "eGain Corporation Common Stock", - "lastsale": "$5.67", - "netchange": "-0.04", - "pctchange": "-0.701%", - "volume": "288532", - "marketCap": "161730343.00", + "lastsale": "$5.54", + "netchange": "-0.13", + "pctchange": "-2.293%", + "volume": "73176", + "marketCap": "158022240.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -15696,11 +15654,11 @@ { "symbol": "EGBN", "name": "Eagle Bancorp Inc. Common Stock", - "lastsale": "$26.71", - "netchange": "0.16", - "pctchange": "0.603%", - "volume": "1358519", - "marketCap": "806683080.00", + "lastsale": "$26.55", + "netchange": "-0.16", + "pctchange": "-0.599%", + "volume": "400239", + "marketCap": "801850834.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15710,11 +15668,11 @@ { "symbol": "EH", "name": "EHang Holdings Limited ADS", - "lastsale": "$15.01", - "netchange": "0.99", - "pctchange": "7.061%", - "volume": "2496542", - "marketCap": "953221172.00", + "lastsale": "$14.97", + "netchange": "-0.04", + "pctchange": "-0.266%", + "volume": "1080266", + "marketCap": "950680943.00", "country": "China", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -15724,11 +15682,11 @@ { "symbol": "EHGO", "name": "Eshallgo Inc. Class A Ordinary Shares", - "lastsale": "$3.33", - "netchange": "-1.66", - "pctchange": "-33.267%", - "volume": "450208", - "marketCap": "68215050.00", + "lastsale": "$3.14", + "netchange": "-0.19", + "pctchange": "-5.706%", + "volume": "71982", + "marketCap": "64322900.00", "country": "China", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -15738,11 +15696,11 @@ { "symbol": "EHTH", "name": "eHealth Inc. Common Stock", - "lastsale": "$8.32", - "netchange": "0.04", - "pctchange": "0.483%", - "volume": "328655", - "marketCap": "246552301.00", + "lastsale": "$7.92", + "netchange": "-0.40", + "pctchange": "-4.808%", + "volume": "255253", + "marketCap": "234698825.00", "country": "United States", "ipoyear": "2006", "industry": "Specialty Insurers", @@ -15752,11 +15710,11 @@ { "symbol": "EJH", "name": "E-Home Household Service Holdings Limited Ordinary Shares", - "lastsale": "$0.7671", - "netchange": "-0.2629", - "pctchange": "-25.524%", - "volume": "603815", - "marketCap": "6666230.00", + "lastsale": "$0.7695", + "netchange": "0.0024", + "pctchange": "0.313%", + "volume": "287396", + "marketCap": "6687087.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15766,11 +15724,11 @@ { "symbol": "EKSO", "name": "Ekso Bionics Holdings Inc. Common Stock", - "lastsale": "$0.5801", - "netchange": "-0.0659", - "pctchange": "-10.201%", - "volume": "131729", - "marketCap": "12761254.00", + "lastsale": "$0.605", + "netchange": "0.0249", + "pctchange": "4.292%", + "volume": "61160", + "marketCap": "13309013.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15779,12 +15737,12 @@ }, { "symbol": "ELAB", - "name": "Elevai Labs Inc. Common Stock", - "lastsale": "$2.56", - "netchange": "0.21", - "pctchange": "8.936%", - "volume": "1249348", - "marketCap": "7859200.00", + "name": "PMGC Holdings Inc. Common Stock", + "lastsale": "$2.61", + "netchange": "0.05", + "pctchange": "1.953%", + "volume": "410199", + "marketCap": "8012700.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15794,11 +15752,11 @@ { "symbol": "ELBM", "name": "Electra Battery Materials Corporation Common Stock", - "lastsale": "$0.3758", - "netchange": "-0.0075", - "pctchange": "-1.957%", - "volume": "75464", - "marketCap": "21560324.00", + "lastsale": "$0.3662", + "netchange": "-0.0096", + "pctchange": "-2.555%", + "volume": "138166", + "marketCap": "21009555.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15808,11 +15766,11 @@ { "symbol": "ELDN", "name": "Eledon Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.36", - "netchange": "0.14", - "pctchange": "3.318%", - "volume": "2231862", - "marketCap": "260463239.00", + "lastsale": "$4.19", + "netchange": "-0.17", + "pctchange": "-3.899%", + "volume": "441570", + "marketCap": "250307562.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15822,11 +15780,11 @@ { "symbol": "ELEV", "name": "Elevation Oncology Inc. Common stock", - "lastsale": "$0.58", - "netchange": "-0.0457", - "pctchange": "-7.304%", - "volume": "2489176", - "marketCap": "34289052.00", + "lastsale": "$0.5735", + "netchange": "-0.0065", + "pctchange": "-1.121%", + "volume": "1341126", + "marketCap": "33904778.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15836,10 +15794,10 @@ { "symbol": "ELPW", "name": "Elong Power Holding Limited Class A Ordinary Shares", - "lastsale": "$1.14", - "netchange": "-0.23", - "pctchange": "-16.788%", - "volume": "939776", + "lastsale": "$1.07", + "netchange": "-0.07", + "pctchange": "-6.14%", + "volume": "161280", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -15850,11 +15808,11 @@ { "symbol": "ELSE", "name": "Electro-Sensors Inc. Common Stock", - "lastsale": "$5.30", - "netchange": "0.1499", - "pctchange": "2.911%", - "volume": "4760", - "marketCap": "18168511.00", + "lastsale": "$5.28", + "netchange": "-0.02", + "pctchange": "-0.377%", + "volume": "812", + "marketCap": "18099951.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15864,11 +15822,11 @@ { "symbol": "ELTK", "name": "Eltek Ltd. Ordinary Shares", - "lastsale": "$10.81", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "20705", - "marketCap": "72535100.00", + "lastsale": "$10.72", + "netchange": "-0.09", + "pctchange": "-0.833%", + "volume": "13445", + "marketCap": "71931200.00", "country": "Israel", "ipoyear": "1997", "industry": "Electrical Products", @@ -15878,11 +15836,11 @@ { "symbol": "ELTX", "name": "Elicio Therapeutics Inc. Common Stock", - "lastsale": "$4.88", - "netchange": "-0.195", - "pctchange": "-3.842%", - "volume": "25347", - "marketCap": "52661671.00", + "lastsale": "$5.03", + "netchange": "0.15", + "pctchange": "3.074%", + "volume": "14641", + "marketCap": "54280370.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15892,11 +15850,11 @@ { "symbol": "ELUT", "name": "Elutia Inc. Class A Common Stock", - "lastsale": "$4.84", - "netchange": "1.31", - "pctchange": "37.11%", - "volume": "168220", - "marketCap": "167280554.00", + "lastsale": "$4.38", + "netchange": "-0.46", + "pctchange": "-9.504%", + "volume": "93802", + "marketCap": "151381989.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15906,11 +15864,11 @@ { "symbol": "ELVA", "name": "Electrovaya Inc. Common Shares", - "lastsale": "$2.18", - "netchange": "0.07", - "pctchange": "3.318%", - "volume": "103252", - "marketCap": "74412480.00", + "lastsale": "$2.17", + "netchange": "-0.01", + "pctchange": "-0.459%", + "volume": "35766", + "marketCap": "74071138.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -15920,11 +15878,11 @@ { "symbol": "ELVN", "name": "Enliven Therapeutics Inc. Common Stock", - "lastsale": "$22.47", - "netchange": "-0.40", - "pctchange": "-1.749%", - "volume": "395242", - "marketCap": "1097865460.00", + "lastsale": "$23.43", + "netchange": "0.96", + "pctchange": "4.272%", + "volume": "182009", + "marketCap": "1144770259.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15934,11 +15892,11 @@ { "symbol": "ELWS", "name": "Earlyworks Co. Ltd. American Depositary Shares", - "lastsale": "$2.82", - "netchange": "-0.13", - "pctchange": "-4.407%", - "volume": "21572", - "marketCap": "8503372.00", + "lastsale": "$2.70", + "netchange": "-0.12", + "pctchange": "-4.255%", + "volume": "31632", + "marketCap": "8141526.00", "country": "Japan", "ipoyear": "2023", "industry": "EDP Services", @@ -15948,11 +15906,11 @@ { "symbol": "EM", "name": "Smart Share Global Limited American Depositary Shares", - "lastsale": "$0.718", - "netchange": "0.002", - "pctchange": "0.279%", - "volume": "47491", - "marketCap": "186375053.00", + "lastsale": "$0.73", + "netchange": "0.012", + "pctchange": "1.671%", + "volume": "156609", + "marketCap": "189489957.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15962,11 +15920,11 @@ { "symbol": "EMBC", "name": "Embecta Corp. Common Stock", - "lastsale": "$20.23", - "netchange": "0.26", - "pctchange": "1.302%", - "volume": "1407343", - "marketCap": "1175981249.00", + "lastsale": "$20.39", + "netchange": "0.16", + "pctchange": "0.791%", + "volume": "467471", + "marketCap": "1185282139.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -15977,9 +15935,9 @@ "symbol": "EMCG", "name": "Embrace Change Acquisition Corp Ordinary Shares", "lastsale": "$11.65", - "netchange": "-0.03", - "pctchange": "-0.257%", - "volume": "509", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -15990,10 +15948,10 @@ { "symbol": "EMCGR", "name": "Embrace Change Acquisition Corp Rights", - "lastsale": "$0.1221", - "netchange": "0.0121", - "pctchange": "11.00%", - "volume": "897", + "lastsale": "$0.11", + "netchange": "-0.0121", + "pctchange": "-9.91%", + "volume": "500", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -16032,11 +15990,11 @@ { "symbol": "EMKR", "name": "EMCORE Corporation Common Stock", - "lastsale": "$3.00", + "lastsale": "$3.04", "netchange": "0.04", - "pctchange": "1.351%", - "volume": "108692", - "marketCap": "27199860.00", + "pctchange": "1.333%", + "volume": "258692", + "marketCap": "27562525.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -16046,11 +16004,11 @@ { "symbol": "EML", "name": "Eastern Company (The) Common Stock", - "lastsale": "$27.59", - "netchange": "-0.40", - "pctchange": "-1.429%", - "volume": "19239", - "marketCap": "170593909.00", + "lastsale": "$27.04", + "netchange": "-0.55", + "pctchange": "-1.993%", + "volume": "9804", + "marketCap": "167193160.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16060,25 +16018,39 @@ { "symbol": "ENGN", "name": "enGene Holdings Inc. Common Stock", - "lastsale": "$5.83", - "netchange": "-0.13", - "pctchange": "-2.181%", - "volume": "99164", - "marketCap": "257776814.00", + "lastsale": "$5.96", + "netchange": "0.13", + "pctchange": "2.23%", + "volume": "131078", + "marketCap": "303820989.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/engn" }, + { + "symbol": "ENGNW", + "name": "enGene Holdings Inc. Warrants", + "lastsale": "$0.97", + "netchange": "0.07", + "pctchange": "7.778%", + "volume": "301", + "marketCap": "49447376.00", + "country": "Canada", + "ipoyear": "", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "sector": "Health Care", + "url": "/market-activity/stocks/engnw" + }, { "symbol": "ENLT", "name": "Enlight Renewable Energy Ltd. Ordinary Shares", - "lastsale": "$15.81", - "netchange": "0.35", - "pctchange": "2.264%", - "volume": "4355", - "marketCap": "1864988927.00", + "lastsale": "$16.40", + "netchange": "0.59", + "pctchange": "3.732%", + "volume": "7840", + "marketCap": "1934586870.00", "country": "Israel", "ipoyear": "2023", "industry": "Electric Utilities: Central", @@ -16089,9 +16061,9 @@ "symbol": "ENLV", "name": "Enlivex Therapeutics Ltd. Ordinary Shares", "lastsale": "$1.24", - "netchange": "0.06", - "pctchange": "5.085%", - "volume": "138345", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "99358", "marketCap": "25891200.00", "country": "Israel", "ipoyear": "2014", @@ -16102,11 +16074,11 @@ { "symbol": "ENPH", "name": "Enphase Energy Inc. Common Stock", - "lastsale": "$71.45", - "netchange": "5.65", - "pctchange": "8.587%", - "volume": "6562145", - "marketCap": "9653368213.00", + "lastsale": "$73.00", + "netchange": "1.55", + "pctchange": "2.169%", + "volume": "2555328", + "marketCap": "9862783479.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -16116,11 +16088,11 @@ { "symbol": "ENSC", "name": "Ensysce Biosciences Inc. Common Stock", - "lastsale": "$8.10", - "netchange": "0.15", - "pctchange": "1.887%", - "volume": "154888", - "marketCap": "10569965.00", + "lastsale": "$8.26", + "netchange": "0.16", + "pctchange": "1.975%", + "volume": "71904", + "marketCap": "10778755.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16130,11 +16102,11 @@ { "symbol": "ENSG", "name": "The Ensign Group Inc. Common Stock", - "lastsale": "$134.59", - "netchange": "-0.53", - "pctchange": "-0.392%", - "volume": "1012713", - "marketCap": "7711425840.00", + "lastsale": "$133.85", + "netchange": "-0.74", + "pctchange": "-0.55%", + "volume": "275386", + "marketCap": "7669027036.00", "country": "United States", "ipoyear": "2007", "industry": "Hospital/Nursing Management", @@ -16144,11 +16116,11 @@ { "symbol": "ENTA", "name": "Enanta Pharmaceuticals Inc. Common Stock", - "lastsale": "$6.28", - "netchange": "0.42", - "pctchange": "7.167%", - "volume": "655721", - "marketCap": "133100367.00", + "lastsale": "$6.37", + "netchange": "0.09", + "pctchange": "1.433%", + "volume": "361170", + "marketCap": "135007857.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16158,11 +16130,11 @@ { "symbol": "ENTG", "name": "Entegris Inc. Common Stock", - "lastsale": "$99.46", - "netchange": "1.55", - "pctchange": "1.583%", - "volume": "4081595", - "marketCap": "15018257201.00", + "lastsale": "$102.28", + "netchange": "2.82", + "pctchange": "2.835%", + "volume": "1997507", + "marketCap": "15444071451.00", "country": "United States", "ipoyear": "2000", "industry": "Plastic Products", @@ -16172,11 +16144,11 @@ { "symbol": "ENTO", "name": "Entero Therapeutics Inc. Common Stock", - "lastsale": "$0.63", - "netchange": "0.0116", - "pctchange": "1.876%", - "volume": "64938", - "marketCap": "2995039.00", + "lastsale": "$0.62", + "netchange": "-0.01", + "pctchange": "-1.587%", + "volume": "33954", + "marketCap": "2947499.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16186,11 +16158,11 @@ { "symbol": "ENTX", "name": "Entera Bio Ltd. Ordinary Shares", - "lastsale": "$2.10", - "netchange": "-0.06", - "pctchange": "-2.778%", - "volume": "65191", - "marketCap": "77347662.00", + "lastsale": "$2.00", + "netchange": "-0.10", + "pctchange": "-4.762%", + "volume": "142262", + "marketCap": "73664440.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16200,11 +16172,11 @@ { "symbol": "ENVB", "name": "Enveric Biosciences Inc. Common Stock", - "lastsale": "$0.325", - "netchange": "-0.0034", - "pctchange": "-1.035%", - "volume": "201857", - "marketCap": "3232099.00", + "lastsale": "$0.31", + "netchange": "-0.015", + "pctchange": "-4.615%", + "volume": "153114", + "marketCap": "3082925.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16214,11 +16186,11 @@ { "symbol": "ENVX", "name": "Enovix Corporation Common Stock", - "lastsale": "$9.73", - "netchange": "1.70", - "pctchange": "21.171%", - "volume": "16229394", - "marketCap": "1731718195.00", + "lastsale": "$10.01", + "netchange": "0.28", + "pctchange": "2.878%", + "volume": "5910662", + "marketCap": "1781551812.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -16228,11 +16200,11 @@ { "symbol": "EOLS", "name": "Evolus Inc. Common Stock", - "lastsale": "$10.89", - "netchange": "0.02", - "pctchange": "0.184%", - "volume": "979904", - "marketCap": "689571059.00", + "lastsale": "$10.84", + "netchange": "-0.05", + "pctchange": "-0.459%", + "volume": "551573", + "marketCap": "686404984.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16242,11 +16214,11 @@ { "symbol": "EOSE", "name": "Eos Energy Enterprises Inc. Class A Common Stock", - "lastsale": "$4.57", - "netchange": "0.25", - "pctchange": "5.787%", - "volume": "14936546", - "marketCap": "995859490.00", + "lastsale": "$4.64", + "netchange": "0.07", + "pctchange": "1.532%", + "volume": "9351889", + "marketCap": "1011113355.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16256,11 +16228,11 @@ { "symbol": "EOSEW", "name": "Eos Energy Enterprises Inc. Warrant", - "lastsale": "$0.53", - "netchange": "0.0218", - "pctchange": "4.29%", - "volume": "186507", - "marketCap": "115493551.00", + "lastsale": "$0.6425", + "netchange": "0.1125", + "pctchange": "21.226%", + "volume": "402359", + "marketCap": "140008692.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16270,11 +16242,11 @@ { "symbol": "EPIX", "name": "ESSA Pharma Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "245705", - "marketCap": "71021680.00", + "lastsale": "$1.63", + "netchange": "0.03", + "pctchange": "1.875%", + "volume": "145225", + "marketCap": "72353337.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16284,11 +16256,11 @@ { "symbol": "EPOW", "name": "Sunrise New Energy Co. Ltd Class A Ordinary Shares", - "lastsale": "$0.785", - "netchange": "-0.005", - "pctchange": "-0.633%", - "volume": "20765", - "marketCap": "20520960.00", + "lastsale": "$0.798", + "netchange": "0.013", + "pctchange": "1.656%", + "volume": "9298", + "marketCap": "20860797.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -16298,11 +16270,11 @@ { "symbol": "EPRX", "name": "Eupraxia Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "-0.01", - "pctchange": "-0.333%", - "volume": "7778", - "marketCap": "106511433.00", + "lastsale": "$3.09", + "netchange": "0.10", + "pctchange": "3.344%", + "volume": "7212", + "marketCap": "110073689.00", "country": "Canada", "ipoyear": "", "industry": "Pharmaceuticals and Biotechnology", @@ -16312,11 +16284,11 @@ { "symbol": "EPSN", "name": "Epsilon Energy Ltd. Common Share", - "lastsale": "$5.85", - "netchange": "0.21", - "pctchange": "3.723%", - "volume": "39680", - "marketCap": "127865357.00", + "lastsale": "$5.82", + "netchange": "-0.03", + "pctchange": "-0.513%", + "volume": "16365", + "marketCap": "127209637.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -16326,11 +16298,11 @@ { "symbol": "EQ", "name": "Equillium Inc. Common Stock", - "lastsale": "$0.608", - "netchange": "0.008", - "pctchange": "1.333%", - "volume": "108772", - "marketCap": "21541904.00", + "lastsale": "$0.598", + "netchange": "-0.01", + "pctchange": "-1.645%", + "volume": "147868", + "marketCap": "21187596.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16340,11 +16312,11 @@ { "symbol": "EQIX", "name": "Equinix Inc. Common Stock REIT", - "lastsale": "$927.22", - "netchange": "5.65", - "pctchange": "0.613%", - "volume": "1434617", - "marketCap": "89465776750.00", + "lastsale": "$939.59", + "netchange": "12.37", + "pctchange": "1.334%", + "volume": "488652", + "marketCap": "90659335623.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -16354,11 +16326,11 @@ { "symbol": "ERAS", "name": "Erasca Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "0.09", - "pctchange": "3.673%", - "volume": "2426956", - "marketCap": "718127296.00", + "lastsale": "$2.48", + "netchange": "-0.06", + "pctchange": "-2.362%", + "volume": "859034", + "marketCap": "701163659.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16368,11 +16340,11 @@ { "symbol": "ERIC", "name": "Ericsson American Depositary Shares", - "lastsale": "$8.06", - "netchange": "0.01", - "pctchange": "0.124%", - "volume": "17398952", - "marketCap": "26953862984.00", + "lastsale": "$8.11", + "netchange": "0.05", + "pctchange": "0.62%", + "volume": "12713456", + "marketCap": "27121070571.00", "country": "Sweden", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -16382,11 +16354,11 @@ { "symbol": "ERIE", "name": "Erie Indemnity Company Class A Common Stock", - "lastsale": "$416.48", - "netchange": "8.10", - "pctchange": "1.983%", - "volume": "582238", - "marketCap": "19237881733.00", + "lastsale": "$420.35", + "netchange": "3.87", + "pctchange": "0.929%", + "volume": "105586", + "marketCap": "19416643264.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -16396,11 +16368,11 @@ { "symbol": "ERII", "name": "Energy Recovery Inc. Common Stock", - "lastsale": "$15.14", - "netchange": "-0.02", - "pctchange": "-0.132%", - "volume": "1109669", - "marketCap": "876513631.00", + "lastsale": "$14.83", + "netchange": "-0.31", + "pctchange": "-2.048%", + "volume": "387749", + "marketCap": "858566522.00", "country": "United States", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -16410,11 +16382,11 @@ { "symbol": "ERNA", "name": "Eterna Therapeutics Inc. Common Stock", - "lastsale": "$0.2501", - "netchange": "0.0026", - "pctchange": "1.051%", - "volume": "417666", - "marketCap": "12848816.00", + "lastsale": "$0.2454", + "netchange": "-0.0047", + "pctchange": "-1.879%", + "volume": "262641", + "marketCap": "12607355.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16424,11 +16396,11 @@ { "symbol": "ESCA", "name": "Escalade Incorporated Common Stock", - "lastsale": "$14.55", - "netchange": "0.16", - "pctchange": "1.112%", - "volume": "33456", - "marketCap": "201914744.00", + "lastsale": "$14.40", + "netchange": "-0.15", + "pctchange": "-1.031%", + "volume": "14028", + "marketCap": "199833149.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -16438,11 +16410,11 @@ { "symbol": "ESEA", "name": "Euroseas Ltd. Common Stock (Marshall Islands)", - "lastsale": "$34.22", - "netchange": "1.13", - "pctchange": "3.415%", - "volume": "61595", - "marketCap": "240030407.00", + "lastsale": "$34.54", + "netchange": "0.32", + "pctchange": "0.935%", + "volume": "34674", + "marketCap": "242274993.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -16452,11 +16424,11 @@ { "symbol": "ESGL", "name": "ESGL Holdings Limited Ordinary Shares", - "lastsale": "$1.15", - "netchange": "-0.05", - "pctchange": "-4.167%", - "volume": "1872", - "marketCap": "42320000.00", + "lastsale": "$1.2215", + "netchange": "0.0715", + "pctchange": "6.217%", + "volume": "2008", + "marketCap": "44951200.00", "country": "Singapore", "ipoyear": "", "industry": "Environmental Services", @@ -16480,11 +16452,11 @@ { "symbol": "ESGR", "name": "Enstar Group Limited Ordinary Shares", - "lastsale": "$321.95", - "netchange": "-0.84", - "pctchange": "-0.26%", - "volume": "149349", - "marketCap": "4903945620.00", + "lastsale": "$321.60", + "netchange": "-0.35", + "pctchange": "-0.109%", + "volume": "105175", + "marketCap": "4898614416.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16494,11 +16466,11 @@ { "symbol": "ESGRO", "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E", - "lastsale": "$20.25", - "netchange": "0.186", - "pctchange": "0.927%", - "volume": "4549", - "marketCap": "308448203.00", + "lastsale": "$19.96", + "netchange": "-0.29", + "pctchange": "-1.432%", + "volume": "24703", + "marketCap": "304030920.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16508,25 +16480,39 @@ { "symbol": "ESGRP", "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares", - "lastsale": "$20.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "47311", - "marketCap": "307534282.00", + "lastsale": "$19.895", + "netchange": "-0.295", + "pctchange": "-1.461%", + "volume": "38982", + "marketCap": "303040839.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", "sector": "Finance", "url": "/market-activity/stocks/esgrp" }, + { + "symbol": "ESHA", + "name": "ESH Acquisition Corp. Class A Common Stock", + "lastsale": "$11.88", + "netchange": "1.07", + "pctchange": "9.898%", + "volume": "1867", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/esha" + }, { "symbol": "ESLA", "name": "Estrella Immunopharma Inc. Common Stock", - "lastsale": "$1.16", - "netchange": "0.06", - "pctchange": "5.455%", - "volume": "8319", - "marketCap": "41967811.00", + "lastsale": "$1.13", + "netchange": "-0.03", + "pctchange": "-2.586%", + "volume": "16406", + "marketCap": "40882436.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16550,11 +16536,11 @@ { "symbol": "ESLT", "name": "Elbit Systems Ltd. Ordinary Shares", - "lastsale": "$257.78", - "netchange": "-1.53", - "pctchange": "-0.59%", - "volume": "270896", - "marketCap": "11432543000.00", + "lastsale": "$262.18", + "netchange": "4.90", + "pctchange": "1.905%", + "volume": "23063", + "marketCap": "11627683000.00", "country": "Israel", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16564,11 +16550,11 @@ { "symbol": "ESOA", "name": "Energy Services of America Corporation Common Stock", - "lastsale": "$16.00", - "netchange": "0.24", - "pctchange": "1.523%", - "volume": "274472", - "marketCap": "265130960.00", + "lastsale": "$14.10", + "netchange": "-1.90", + "pctchange": "-11.875%", + "volume": "523229", + "marketCap": "234368959.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -16578,11 +16564,11 @@ { "symbol": "ESPR", "name": "Esperion Therapeutics Inc. Common Stock", - "lastsale": "$2.19", - "netchange": "0.015", - "pctchange": "0.69%", - "volume": "6135924", - "marketCap": "431507024.00", + "lastsale": "$2.24", + "netchange": "0.05", + "pctchange": "2.283%", + "volume": "2800563", + "marketCap": "441358783.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16592,11 +16578,11 @@ { "symbol": "ESQ", "name": "Esquire Financial Holdings Inc. Common Stock", - "lastsale": "$78.61", - "netchange": "1.11", - "pctchange": "1.432%", - "volume": "91109", - "marketCap": "654138022.00", + "lastsale": "$78.97", + "netchange": "0.36", + "pctchange": "0.458%", + "volume": "38193", + "marketCap": "657133693.00", "country": "United States", "ipoyear": "2017", "industry": "Commercial Banks", @@ -16606,11 +16592,11 @@ { "symbol": "ESSA", "name": "ESSA Bancorp Inc. Common Stock", - "lastsale": "$19.50", - "netchange": "0.29", - "pctchange": "1.51%", - "volume": "55567", - "marketCap": "198015948.00", + "lastsale": "$19.34", + "netchange": "-0.16", + "pctchange": "-0.821%", + "volume": "9677", + "marketCap": "196391202.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -16620,11 +16606,11 @@ { "symbol": "ESTA", "name": "Establishment Labs Holdings Inc. Common Shares", - "lastsale": "$40.01", - "netchange": "1.07", - "pctchange": "2.748%", - "volume": "374375", - "marketCap": "1120195299.00", + "lastsale": "$42.14", + "netchange": "2.13", + "pctchange": "5.324%", + "volume": "269153", + "marketCap": "1179830790.00", "country": "Costa Rica", "ipoyear": "2018", "industry": "Industrial Specialties", @@ -16634,11 +16620,11 @@ { "symbol": "ETNB", "name": "89bio Inc. Common Stock", - "lastsale": "$7.94", - "netchange": "0.91", - "pctchange": "12.945%", - "volume": "4504668", - "marketCap": "842643124.00", + "lastsale": "$7.99", + "netchange": "0.05", + "pctchange": "0.63%", + "volume": "1211330", + "marketCap": "847949441.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16648,11 +16634,11 @@ { "symbol": "ETON", "name": "Eton Pharmaceuticals Inc. Common Stock", - "lastsale": "$12.57", - "netchange": "0.29", - "pctchange": "2.362%", - "volume": "281564", - "marketCap": "324761084.00", + "lastsale": "$12.50", + "netchange": "-0.07", + "pctchange": "-0.557%", + "volume": "122303", + "marketCap": "322952550.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16662,11 +16648,11 @@ { "symbol": "ETSY", "name": "Etsy Inc. Common Stock", - "lastsale": "$56.81", - "netchange": "-0.33", - "pctchange": "-0.578%", - "volume": "12521125", - "marketCap": "6390698300.00", + "lastsale": "$55.44", + "netchange": "-1.37", + "pctchange": "-2.412%", + "volume": "2975991", + "marketCap": "6236583590.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -16676,11 +16662,11 @@ { "symbol": "EU", "name": "enCore Energy Corp. Common Shares", - "lastsale": "$3.27", - "netchange": "-0.11", - "pctchange": "-3.254%", - "volume": "2616229", - "marketCap": "608509781.00", + "lastsale": "$3.39", + "netchange": "0.12", + "pctchange": "3.67%", + "volume": "1304934", + "marketCap": "630840415.00", "country": "United States", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -16690,11 +16676,11 @@ { "symbol": "EUDA", "name": "EUDA Health Holdings Limited Ordinary Shares", - "lastsale": "$4.5008", - "netchange": "-0.4092", - "pctchange": "-8.334%", - "volume": "104269", - "marketCap": "158113104.00", + "lastsale": "$4.11", + "netchange": "-0.3908", + "pctchange": "-8.683%", + "volume": "132072", + "marketCap": "144384300.00", "country": "Singapore", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -16705,9 +16691,9 @@ "symbol": "EUDAW", "name": "EUDA Health Holdings Limited Warrant", "lastsale": "$0.1475", - "netchange": "0.0101", - "pctchange": "7.351%", - "volume": "4890", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8312", "marketCap": "5181675.00", "country": "Singapore", "ipoyear": "2021", @@ -16718,10 +16704,10 @@ { "symbol": "EURK", "name": "Eureka Acquisition Corp Class A Ordinary Share", - "lastsale": "$10.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "228", + "lastsale": "$10.15", + "netchange": "0.01", + "pctchange": "0.099%", + "volume": "150000", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -16760,11 +16746,11 @@ { "symbol": "EVAX", "name": "Evaxion Biotech A/S American Depositary Share", - "lastsale": "$0.92", - "netchange": "0.0299", - "pctchange": "3.359%", - "volume": "73470", - "marketCap": "5133600.00", + "lastsale": "$0.9077", + "netchange": "-0.0123", + "pctchange": "-1.337%", + "volume": "56791", + "marketCap": "5064966.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16775,9 +16761,9 @@ "symbol": "EVCM", "name": "EverCommerce Inc. Common Stock", "lastsale": "$11.17", - "netchange": "-0.01", - "pctchange": "-0.089%", - "volume": "127026", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "72174", "marketCap": "2049516146.00", "country": "United States", "ipoyear": "2021", @@ -16788,11 +16774,11 @@ { "symbol": "EVER", "name": "EverQuote Inc. Class A Common Stock", - "lastsale": "$17.51", - "netchange": "0.30", - "pctchange": "1.743%", - "volume": "430841", - "marketCap": "619004152.00", + "lastsale": "$17.70", + "netchange": "0.19", + "pctchange": "1.085%", + "volume": "439833", + "marketCap": "625720931.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -16803,9 +16789,9 @@ "symbol": "EVGN", "name": "Evogene Ltd Ordinary Shares", "lastsale": "$1.35", - "netchange": "0.06", - "pctchange": "4.651%", - "volume": "128957", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "64669", "marketCap": "6856650.00", "country": "Israel", "ipoyear": "", @@ -16816,11 +16802,11 @@ { "symbol": "EVGO", "name": "EVgo Inc. Class A Common Stock", - "lastsale": "$4.36", - "netchange": "0.08", - "pctchange": "1.869%", - "volume": "8887275", - "marketCap": "1321743557.00", + "lastsale": "$4.25", + "netchange": "-0.11", + "pctchange": "-2.523%", + "volume": "4315269", + "marketCap": "1288396816.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16830,11 +16816,11 @@ { "symbol": "EVGOW", "name": "EVgo Inc. Warrants", - "lastsale": "$0.70", - "netchange": "0.04", - "pctchange": "6.061%", - "volume": "101407", - "marketCap": "212206534.00", + "lastsale": "$0.668", + "netchange": "-0.032", + "pctchange": "-4.571%", + "volume": "215431", + "marketCap": "202505664.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16847,7 +16833,7 @@ "lastsale": "$11.86", "netchange": "0.00", "pctchange": "0.00%", - "volume": "28", + "volume": "271", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16859,9 +16845,9 @@ "symbol": "EVGRW", "name": "Evergreen Corporation Warrant", "lastsale": "$0.0251", - "netchange": "-0.0059", - "pctchange": "-19.032%", - "volume": "194519", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2500", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16872,11 +16858,11 @@ { "symbol": "EVLV", "name": "Evolv Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$3.79", - "netchange": "0.31", - "pctchange": "8.908%", - "volume": "2111286", - "marketCap": "597114636.00", + "lastsale": "$3.75", + "netchange": "-0.04", + "pctchange": "-1.055%", + "volume": "1180339", + "marketCap": "590812635.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -16886,11 +16872,11 @@ { "symbol": "EVLVW", "name": "Evolv Technologies Holdings Inc. Warrant", - "lastsale": "$0.2752", - "netchange": "0.0252", - "pctchange": "10.08%", - "volume": "9641", - "marketCap": "43357770.00", + "lastsale": "$0.293", + "netchange": "0.0178", + "pctchange": "6.468%", + "volume": "10509", + "marketCap": "46162161.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -16900,11 +16886,11 @@ { "symbol": "EVO", "name": "Evotec SE American Depositary Shares", - "lastsale": "$4.47", - "netchange": "0.07", - "pctchange": "1.591%", - "volume": "1729498", - "marketCap": "1584040480.00", + "lastsale": "$4.46", + "netchange": "-0.01", + "pctchange": "-0.224%", + "volume": "87560", + "marketCap": "1580496765.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16914,11 +16900,11 @@ { "symbol": "EVOK", "name": "Evoke Pharma Inc. Common Stock", - "lastsale": "$5.07", - "netchange": "-0.42", - "pctchange": "-7.65%", - "volume": "53236", - "marketCap": "7534066.00", + "lastsale": "$4.96", + "netchange": "-0.11", + "pctchange": "-2.17%", + "volume": "15488", + "marketCap": "7370605.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16928,11 +16914,11 @@ { "symbol": "EVRG", "name": "Evergy Inc. Common Stock", - "lastsale": "$61.43", - "netchange": "0.90", - "pctchange": "1.487%", - "volume": "3325609", - "marketCap": "14127436185.00", + "lastsale": "$61.32", + "netchange": "-0.11", + "pctchange": "-0.179%", + "volume": "1187046", + "marketCap": "14102138806.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -16942,11 +16928,11 @@ { "symbol": "EVTV", "name": "Envirotech Vehicles Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "-0.05", - "pctchange": "-3.876%", - "volume": "65058", - "marketCap": "20798039.00", + "lastsale": "$1.25", + "netchange": "0.01", + "pctchange": "0.806%", + "volume": "46977", + "marketCap": "20965765.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -16956,11 +16942,11 @@ { "symbol": "EWBC", "name": "East West Bancorp Inc. Common Stock", - "lastsale": "$95.91", - "netchange": "1.04", - "pctchange": "1.096%", - "volume": "3726586", - "marketCap": "13295921105.00", + "lastsale": "$96.30", + "netchange": "0.39", + "pctchange": "0.407%", + "volume": "808641", + "marketCap": "13349986471.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -16970,11 +16956,11 @@ { "symbol": "EWCZ", "name": "European Wax Center Inc. Class A Common Stock", - "lastsale": "$5.06", - "netchange": "-0.18", - "pctchange": "-3.435%", - "volume": "910694", - "marketCap": "288131342.00", + "lastsale": "$5.15", + "netchange": "0.09", + "pctchange": "1.779%", + "volume": "510624", + "marketCap": "293256208.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -16984,11 +16970,11 @@ { "symbol": "EWTX", "name": "Edgewise Therapeutics Inc. Common Stock", - "lastsale": "$30.78", - "netchange": "-0.02", - "pctchange": "-0.065%", - "volume": "1110575", - "marketCap": "2914512553.00", + "lastsale": "$29.98", + "netchange": "-0.80", + "pctchange": "-2.599%", + "volume": "837673", + "marketCap": "2838761740.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16998,11 +16984,11 @@ { "symbol": "EXAS", "name": "Exact Sciences Corporation Common Stock", - "lastsale": "$59.40", - "netchange": "3.29", - "pctchange": "5.863%", - "volume": "3273828", - "marketCap": "10993531804.00", + "lastsale": "$58.93", + "netchange": "-0.47", + "pctchange": "-0.791%", + "volume": "924826", + "marketCap": "10906545946.00", "country": "United States", "ipoyear": "2001", "industry": "Medical Specialities", @@ -17012,11 +16998,11 @@ { "symbol": "EXC", "name": "Exelon Corporation Common Stock", - "lastsale": "$37.02", - "netchange": "-0.17", - "pctchange": "-0.457%", - "volume": "20813945", - "marketCap": "37198941908.00", + "lastsale": "$37.33", + "netchange": "0.31", + "pctchange": "0.837%", + "volume": "6072213", + "marketCap": "37510440341.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -17026,11 +17012,11 @@ { "symbol": "EXE", "name": "Expand Energy Corporation Common Stock", - "lastsale": "$94.87", - "netchange": "0.55", - "pctchange": "0.583%", - "volume": "7952745", - "marketCap": "21918270622.00", + "lastsale": "$96.63", + "netchange": "1.76", + "pctchange": "1.855%", + "volume": "1398946", + "marketCap": "22324891854.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -17040,25 +17026,39 @@ { "symbol": "EXEEL", "name": "Expand Energy Corporation Class C Warrants", - "lastsale": "$81.08", - "netchange": "6.98", - "pctchange": "9.42%", - "volume": "3804", - "marketCap": "18732300854.00", + "lastsale": "$81.495", + "netchange": "0.415", + "pctchange": "0.512%", + "volume": "6475", + "marketCap": "18828180293.00", "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": "$89.63", + "netchange": "1.18", + "pctchange": "1.334%", + "volume": "623", + "marketCap": "20707648317.00", + "country": "United States", + "ipoyear": "", + "industry": "Oil & Gas Production", + "sector": "Energy", + "url": "/market-activity/stocks/exeew" + }, { "symbol": "EXEL", "name": "Exelixis Inc. Common Stock", - "lastsale": "$33.29", - "netchange": "-0.39", - "pctchange": "-1.158%", - "volume": "7648822", - "marketCap": "9506925576.00", + "lastsale": "$33.48", + "netchange": "0.19", + "pctchange": "0.571%", + "volume": "1921964", + "marketCap": "9561185590.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17068,11 +17068,11 @@ { "symbol": "EXFY", "name": "Expensify Inc. Class A Common Stock", - "lastsale": "$3.60", - "netchange": "0.04", - "pctchange": "1.124%", - "volume": "507886", - "marketCap": "320266357.00", + "lastsale": "$3.54", + "netchange": "-0.06", + "pctchange": "-1.667%", + "volume": "293223", + "marketCap": "314928585.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -17082,11 +17082,11 @@ { "symbol": "EXLS", "name": "ExlService Holdings Inc. Common Stock", - "lastsale": "$44.70", - "netchange": "-0.14", - "pctchange": "-0.312%", - "volume": "3183322", - "marketCap": "7191444934.00", + "lastsale": "$44.61", + "netchange": "-0.09", + "pctchange": "-0.201%", + "volume": "533256", + "marketCap": "7176965515.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -17096,11 +17096,11 @@ { "symbol": "EXPE", "name": "Expedia Group Inc. Common Stock", - "lastsale": "$184.75", - "netchange": "5.34", - "pctchange": "2.976%", - "volume": "4134817", - "marketCap": "23712010333.00", + "lastsale": "$188.84", + "netchange": "4.09", + "pctchange": "2.214%", + "volume": "1461535", + "marketCap": "24236947395.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -17110,11 +17110,11 @@ { "symbol": "EXPI", "name": "eXp World Holdings Inc. Common Stock", - "lastsale": "$12.81", - "netchange": "1.21", - "pctchange": "10.431%", - "volume": "10110403", - "marketCap": "1966993255.00", + "lastsale": "$12.06", + "netchange": "-0.75", + "pctchange": "-5.855%", + "volume": "1408115", + "marketCap": "1851829715.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -17124,11 +17124,11 @@ { "symbol": "EXPO", "name": "Exponent Inc. Common Stock", - "lastsale": "$90.67", - "netchange": "-0.25", - "pctchange": "-0.275%", - "volume": "640633", - "marketCap": "4602813316.00", + "lastsale": "$89.42", + "netchange": "-1.25", + "pctchange": "-1.379%", + "volume": "164454", + "marketCap": "4539357745.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -17138,11 +17138,11 @@ { "symbol": "EXTR", "name": "Extreme Networks Inc. Common Stock", - "lastsale": "$17.74", - "netchange": "0.02", - "pctchange": "0.113%", - "volume": "2116008", - "marketCap": "2344073499.00", + "lastsale": "$17.64", + "netchange": "-0.10", + "pctchange": "-0.564%", + "volume": "430011", + "marketCap": "2330860006.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -17152,11 +17152,11 @@ { "symbol": "EYE", "name": "National Vision Holdings Inc. Common Stock", - "lastsale": "$11.57", - "netchange": "0.50", - "pctchange": "4.517%", - "volume": "2101400", - "marketCap": "911134781.00", + "lastsale": "$10.97", + "netchange": "-0.60", + "pctchange": "-5.186%", + "volume": "1209832", + "marketCap": "863884922.00", "country": "United States", "ipoyear": "2017", "industry": "Ophthalmic Goods", @@ -17166,11 +17166,11 @@ { "symbol": "EYEN", "name": "Eyenovia Inc. Common Stock", - "lastsale": "$0.0853", - "netchange": "-0.0047", - "pctchange": "-5.222%", - "volume": "14245930", - "marketCap": "7373469.00", + "lastsale": "$0.0845", + "netchange": "-0.0008", + "pctchange": "-0.938%", + "volume": "9528166", + "marketCap": "7304316.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17180,11 +17180,11 @@ { "symbol": "EYPT", "name": "EyePoint Pharmaceuticals Inc. Common Stock", - "lastsale": "$7.10", - "netchange": "-0.02", - "pctchange": "-0.281%", - "volume": "4161954", - "marketCap": "484582320.00", + "lastsale": "$7.25", + "netchange": "0.15", + "pctchange": "2.113%", + "volume": "479882", + "marketCap": "494819975.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -17194,11 +17194,11 @@ { "symbol": "EZFL", "name": "EzFill Holdings Inc. Common Stock", - "lastsale": "$3.42", - "netchange": "-0.10", - "pctchange": "-2.841%", - "volume": "36075", - "marketCap": "21240854.00", + "lastsale": "$3.11", + "netchange": "-0.31", + "pctchange": "-9.064%", + "volume": "9510", + "marketCap": "19315513.00", "country": "United States", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -17208,11 +17208,11 @@ { "symbol": "EZGO", "name": "EZGO Technologies Ltd. Ordinary Shares", - "lastsale": "$0.6792", - "netchange": "-0.0268", - "pctchange": "-3.796%", - "volume": "64948", - "marketCap": "1734771.00", + "lastsale": "$0.72", + "netchange": "0.0408", + "pctchange": "6.007%", + "volume": "148017", + "marketCap": "1838980.00", "country": "China", "ipoyear": "2021", "industry": "Motor Vehicles", @@ -17222,11 +17222,11 @@ { "symbol": "EZPW", "name": "EZCORP Inc. Class A Non Voting Common Stock", - "lastsale": "$11.78", - "netchange": "0.04", - "pctchange": "0.341%", - "volume": "1332973", - "marketCap": "641602977.00", + "lastsale": "$11.74", + "netchange": "-0.04", + "pctchange": "-0.34%", + "volume": "326423", + "marketCap": "639424360.00", "country": "United States", "ipoyear": "1991", "industry": "Other Specialty Stores", @@ -17236,11 +17236,11 @@ { "symbol": "FA", "name": "First Advantage Corporation Common Stock", - "lastsale": "$18.48", - "netchange": "-0.10", - "pctchange": "-0.538%", - "volume": "1696100", - "marketCap": "3190617960.00", + "lastsale": "$18.35", + "netchange": "-0.13", + "pctchange": "-0.703%", + "volume": "407187", + "marketCap": "3168173136.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -17250,11 +17250,11 @@ { "symbol": "FAAS", "name": "DigiAsia Corp. Ordinary Shares", - "lastsale": "$0.4234", - "netchange": "-0.0625", - "pctchange": "-12.863%", - "volume": "319873", - "marketCap": "25696924.00", + "lastsale": "$0.555", + "netchange": "0.1316", + "pctchange": "31.082%", + "volume": "6007353", + "marketCap": "33683970.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -17264,17 +17264,31 @@ { "symbol": "FAASW", "name": "DigiAsia Corp. Warrant", - "lastsale": "$0.0701", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16", - "marketCap": "4254498.00", + "lastsale": "$0.09", + "netchange": "0.0199", + "pctchange": "28.388%", + "volume": "9518", + "marketCap": "5462265.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/faasw" }, + { + "symbol": "FACT", + "name": "FACT II Acquisition Corp. Class A Ordinary Shares", + "lastsale": "$9.85", + "netchange": "9.85", + "pctchange": "", + "volume": "1322", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/fact" + }, { "symbol": "FACTU", "name": "FACT II Acquisition Corp. Unit", @@ -17293,24 +17307,24 @@ "symbol": "FACTW", "name": "FACT II Acquisition Corp. Warrant", "lastsale": "$0.20", - "netchange": "0.20", - "pctchange": "", - "volume": "1931", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2075", "marketCap": "0.00", "country": "United States", - "ipoyear": "", - "industry": "", - "sector": "", + "ipoyear": "2024", + "industry": "Blank Checks", + "sector": "Finance", "url": "/market-activity/stocks/factw" }, { "symbol": "FAMI", "name": "Farmmi Inc. Ordinary Shares", - "lastsale": "$0.2802", - "netchange": "-0.0038", - "pctchange": "-1.338%", - "volume": "241169", - "marketCap": "2992536.00", + "lastsale": "$0.271", + "netchange": "-0.0092", + "pctchange": "-3.283%", + "volume": "130977", + "marketCap": "2894280.00", "country": "China", "ipoyear": "2018", "industry": "Packaged Foods", @@ -17320,11 +17334,11 @@ { "symbol": "FANG", "name": "Diamondback Energy Inc. Common Stock", - "lastsale": "$154.94", - "netchange": "1.88", - "pctchange": "1.228%", - "volume": "7837414", - "marketCap": "45240805718.00", + "lastsale": "$156.10", + "netchange": "1.16", + "pctchange": "0.749%", + "volume": "2107267", + "marketCap": "45579513183.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -17334,11 +17348,11 @@ { "symbol": "FARM", "name": "Farmer Brothers Company Common Stock", - "lastsale": "$1.78", - "netchange": "0.08", - "pctchange": "4.706%", - "volume": "51595", - "marketCap": "37857437.00", + "lastsale": "$1.79", + "netchange": "0.01", + "pctchange": "0.562%", + "volume": "123494", + "marketCap": "38070119.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -17348,11 +17362,11 @@ { "symbol": "FARO", "name": "FARO Technologies Inc. Common Stock", - "lastsale": "$26.07", - "netchange": "0.44", - "pctchange": "1.717%", - "volume": "477995", - "marketCap": "493174611.00", + "lastsale": "$25.51", + "netchange": "-0.56", + "pctchange": "-2.148%", + "volume": "113485", + "marketCap": "482580910.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -17362,11 +17376,11 @@ { "symbol": "FAST", "name": "Fastenal Company Common Stock", - "lastsale": "$74.82", - "netchange": "0.79", - "pctchange": "1.067%", - "volume": "7754520", - "marketCap": "42863367556.00", + "lastsale": "$74.48", + "netchange": "-0.34", + "pctchange": "-0.454%", + "volume": "2067488", + "marketCap": "42668586148.00", "country": "United States", "ipoyear": "1987", "industry": "RETAIL: Building Materials", @@ -17376,11 +17390,11 @@ { "symbol": "FAT", "name": "FAT Brands Inc. Class A Common Stock", - "lastsale": "$5.40", - "netchange": "0.02", - "pctchange": "0.372%", - "volume": "17298", - "marketCap": "92375667.00", + "lastsale": "$5.33", + "netchange": "-0.07", + "pctchange": "-1.296%", + "volume": "11883", + "marketCap": "91178205.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -17390,11 +17404,11 @@ { "symbol": "FATBB", "name": "FAT Brands Inc. Class B Common Stock", - "lastsale": "$4.66", - "netchange": "0.0056", - "pctchange": "0.12%", - "volume": "501", - "marketCap": "79716779.00", + "lastsale": "$4.5283", + "netchange": "-0.1317", + "pctchange": "-2.826%", + "volume": "1962", + "marketCap": "77463839.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -17404,11 +17418,11 @@ { "symbol": "FATBP", "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock", - "lastsale": "$9.66", - "netchange": "0.16", - "pctchange": "1.684%", - "volume": "15821", - "marketCap": "165249804.00", + "lastsale": "$9.58", + "netchange": "-0.08", + "pctchange": "-0.828%", + "volume": "13953", + "marketCap": "163881276.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -17418,11 +17432,11 @@ { "symbol": "FATBW", "name": "FAT Brands Inc. Warrant", - "lastsale": "$3.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "700", - "marketCap": "53030476.00", + "lastsale": "$3.09", + "netchange": "-0.01", + "pctchange": "-0.323%", + "volume": "1373", + "marketCap": "52859409.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -17432,11 +17446,11 @@ { "symbol": "FATE", "name": "Fate Therapeutics Inc. Common Stock", - "lastsale": "$1.68", - "netchange": "0.02", - "pctchange": "1.205%", - "volume": "10132655", - "marketCap": "191342479.00", + "lastsale": "$1.66", + "netchange": "-0.02", + "pctchange": "-1.19%", + "volume": "2282055", + "marketCap": "189064593.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17446,11 +17460,11 @@ { "symbol": "FBIO", "name": "Fortress Biotech Inc. Common Stock", - "lastsale": "$1.72", - "netchange": "-0.02", - "pctchange": "-1.149%", - "volume": "464523", - "marketCap": "47480486.00", + "lastsale": "$1.74", + "netchange": "0.02", + "pctchange": "1.163%", + "volume": "389656", + "marketCap": "48032585.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17460,11 +17474,11 @@ { "symbol": "FBIOP", "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$6.605", - "netchange": "-0.145", - "pctchange": "-2.148%", - "volume": "12813", - "marketCap": "182330589.00", + "lastsale": "$6.55", + "netchange": "-0.055", + "pctchange": "-0.833%", + "volume": "2802", + "marketCap": "180812318.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17474,11 +17488,11 @@ { "symbol": "FBIZ", "name": "First Business Financial Services Inc. Common Stock", - "lastsale": "$45.94", - "netchange": "0.96", - "pctchange": "2.134%", - "volume": "88590", - "marketCap": "381073081.00", + "lastsale": "$45.51", + "netchange": "-0.43", + "pctchange": "-0.936%", + "volume": "27078", + "marketCap": "377506224.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17488,11 +17502,11 @@ { "symbol": "FBLA", "name": "FB Bancorp Inc. Common Stock", - "lastsale": "$12.20", - "netchange": "0.08", - "pctchange": "0.66%", - "volume": "1239978", - "marketCap": "242017500.00", + "lastsale": "$12.03", + "netchange": "-0.17", + "pctchange": "-1.393%", + "volume": "91371", + "marketCap": "238645125.00", "country": "United States", "ipoyear": "2024", "industry": "Banks", @@ -17502,11 +17516,11 @@ { "symbol": "FBLG", "name": "FibroBiologics Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.22", - "pctchange": "10.837%", - "volume": "224055", - "marketCap": "77983031.00", + "lastsale": "$2.10", + "netchange": "-0.15", + "pctchange": "-6.667%", + "volume": "182604", + "marketCap": "72784163.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17516,11 +17530,11 @@ { "symbol": "FBNC", "name": "First Bancorp Common Stock", - "lastsale": "$44.69", - "netchange": "1.14", - "pctchange": "2.618%", - "volume": "551464", - "marketCap": "1847570360.00", + "lastsale": "$44.45", + "netchange": "-0.24", + "pctchange": "-0.537%", + "volume": "113815", + "marketCap": "1837648300.00", "country": "United States", "ipoyear": "1987", "industry": "Major Banks", @@ -17530,11 +17544,11 @@ { "symbol": "FBRX", "name": "Forte Biosciences Inc. Common Stock", - "lastsale": "$19.34", - "netchange": "0.68", - "pctchange": "3.644%", - "volume": "46181", - "marketCap": "28273804.00", + "lastsale": "$19.01", + "netchange": "-0.33", + "pctchange": "-1.706%", + "volume": "45285", + "marketCap": "27791365.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17544,11 +17558,11 @@ { "symbol": "FBYD", "name": "Falcon's Beyond Global Inc. Class A Common Stock", - "lastsale": "$9.10", - "netchange": "0.1684", - "pctchange": "1.885%", - "volume": "13223", - "marketCap": "1172953118.00", + "lastsale": "$8.9109", + "netchange": "-0.1891", + "pctchange": "-2.078%", + "volume": "3053", + "marketCap": "1148578894.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -17561,7 +17575,7 @@ "lastsale": "$1.10", "netchange": "0.00", "pctchange": "0.00%", - "volume": "154", + "volume": "102", "marketCap": "141785542.00", "country": "United States", "ipoyear": "", @@ -17572,11 +17586,11 @@ { "symbol": "FCAP", "name": "First Capital Inc. Common Stock", - "lastsale": "$29.97", - "netchange": "-0.03", - "pctchange": "-0.10%", - "volume": "6843", - "marketCap": "100459530.00", + "lastsale": "$31.5277", + "netchange": "1.5577", + "pctchange": "5.198%", + "volume": "4421", + "marketCap": "105680945.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -17586,11 +17600,11 @@ { "symbol": "FCBC", "name": "First Community Bankshares Inc. (VA) Common Stock", - "lastsale": "$42.41", - "netchange": "0.77", - "pctchange": "1.849%", - "volume": "98236", - "marketCap": "775718681.00", + "lastsale": "$42.01", + "netchange": "-0.40", + "pctchange": "-0.943%", + "volume": "37073", + "marketCap": "768402305.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17600,11 +17614,11 @@ { "symbol": "FCCO", "name": "First Community Corporation Common Stock", - "lastsale": "$24.00", - "netchange": "-0.18", - "pctchange": "-0.744%", - "volume": "48493", - "marketCap": "183375552.00", + "lastsale": "$24.07", + "netchange": "0.07", + "pctchange": "0.292%", + "volume": "23176", + "marketCap": "183910397.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17614,11 +17628,11 @@ { "symbol": "FCEL", "name": "FuelCell Energy Inc. Common Stock", - "lastsale": "$10.42", - "netchange": "1.09", - "pctchange": "11.683%", - "volume": "2380024", - "marketCap": "212317451.00", + "lastsale": "$11.18", + "netchange": "0.76", + "pctchange": "7.294%", + "volume": "1353560", + "marketCap": "227803177.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17628,11 +17642,11 @@ { "symbol": "FCFS", "name": "FirstCash Holdings Inc. Common Stock", - "lastsale": "$102.83", - "netchange": "-0.14", - "pctchange": "-0.136%", - "volume": "655750", - "marketCap": "4601883945.00", + "lastsale": "$102.98", + "netchange": "0.15", + "pctchange": "0.146%", + "volume": "192781", + "marketCap": "4608596797.00", "country": "United States", "ipoyear": "1991", "industry": "Other Specialty Stores", @@ -17642,11 +17656,11 @@ { "symbol": "FCNCA", "name": "First Citizens BancShares Inc. Class A Common Stock", - "lastsale": "$2130.51", - "netchange": "59.57", - "pctchange": "2.876%", - "volume": "160969", - "marketCap": "29804758992.00", + "lastsale": "$2127.96", + "netchange": "-2.55", + "pctchange": "-0.12%", + "volume": "48953", + "marketCap": "29769085780.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17657,9 +17671,9 @@ "symbol": "FCNCO", "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C", "lastsale": "$22.65", - "netchange": "0.1075", - "pctchange": "0.477%", - "volume": "14489", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9469", "marketCap": "316862062.00", "country": "United States", "ipoyear": "", @@ -17670,11 +17684,11 @@ { "symbol": "FCNCP", "name": "First Citizens BancShares Inc. Depositary Shares", - "lastsale": "$22.64", - "netchange": "0.0675", - "pctchange": "0.299%", - "volume": "7233", - "marketCap": "316722167.00", + "lastsale": "$22.60", + "netchange": "-0.04", + "pctchange": "-0.177%", + "volume": "3853", + "marketCap": "316162587.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17684,11 +17698,11 @@ { "symbol": "FCUV", "name": "Focus Universal Inc. Common Stock", - "lastsale": "$0.2268", - "netchange": "0.0041", - "pctchange": "1.841%", - "volume": "834703", - "marketCap": "16537748.00", + "lastsale": "$0.264", + "netchange": "0.0372", + "pctchange": "16.402%", + "volume": "511599", + "marketCap": "19250289.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17698,11 +17712,11 @@ { "symbol": "FDBC", "name": "Fidelity D & D Bancorp Inc. Common Stock", - "lastsale": "$51.14", - "netchange": "2.64", - "pctchange": "5.443%", - "volume": "44286", - "marketCap": "293340319.00", + "lastsale": "$50.67", + "netchange": "-0.47", + "pctchange": "-0.919%", + "volume": "11190", + "marketCap": "290644387.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17712,11 +17726,11 @@ { "symbol": "FDMT", "name": "4D Molecular Therapeutics Inc. Common Stock", - "lastsale": "$6.31", - "netchange": "0.53", - "pctchange": "9.17%", - "volume": "4764939", - "marketCap": "291696844.00", + "lastsale": "$5.88", + "netchange": "-0.43", + "pctchange": "-6.815%", + "volume": "1015861", + "marketCap": "271818929.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17726,11 +17740,11 @@ { "symbol": "FDSB", "name": "Fifth District Bancorp Inc. Common Stock", - "lastsale": "$13.00", - "netchange": "0.45", - "pctchange": "3.586%", - "volume": "117721", - "marketCap": "72273149.00", + "lastsale": "$12.555", + "netchange": "-0.445", + "pctchange": "-3.423%", + "volume": "55728", + "marketCap": "69799184.00", "country": "United States", "ipoyear": "2024", "industry": "Savings Institutions", @@ -17740,11 +17754,11 @@ { "symbol": "FDUS", "name": "Fidus Investment Corporation Common Stock", - "lastsale": "$20.48", - "netchange": "0.20", - "pctchange": "0.986%", - "volume": "328478", - "marketCap": "694572073.00", + "lastsale": "$20.57", + "netchange": "0.09", + "pctchange": "0.439%", + "volume": "158645", + "marketCap": "697624392.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -17754,11 +17768,11 @@ { "symbol": "FEAM", "name": "5E Advanced Materials Inc. Common Stock", - "lastsale": "$0.47", - "netchange": "0.0164", - "pctchange": "3.616%", - "volume": "55307", - "marketCap": "32375024.00", + "lastsale": "$0.4412", + "netchange": "-0.0288", + "pctchange": "-6.128%", + "volume": "90085", + "marketCap": "30391193.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -17768,11 +17782,11 @@ { "symbol": "FEBO", "name": "Fenbo Holdings Limited Ordinary Shares", - "lastsale": "$1.39", - "netchange": "0.07", - "pctchange": "5.303%", - "volume": "87081", - "marketCap": "15290000.00", + "lastsale": "$1.27", + "netchange": "-0.12", + "pctchange": "-8.633%", + "volume": "23930", + "marketCap": "13970000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Home Furnishings", @@ -17782,11 +17796,11 @@ { "symbol": "FEIM", "name": "Frequency Electronics Inc. Common Stock", - "lastsale": "$19.02", - "netchange": "0.46", - "pctchange": "2.478%", - "volume": "171869", - "marketCap": "182809608.00", + "lastsale": "$18.89", + "netchange": "-0.13", + "pctchange": "-0.683%", + "volume": "81193", + "marketCap": "181560120.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -17796,11 +17810,11 @@ { "symbol": "FELE", "name": "Franklin Electric Co. Inc. Common Stock", - "lastsale": "$98.37", - "netchange": "-0.35", - "pctchange": "-0.355%", - "volume": "738567", - "marketCap": "4494265013.00", + "lastsale": "$97.85", + "netchange": "-0.52", + "pctchange": "-0.529%", + "volume": "113681", + "marketCap": "4470507589.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -17810,11 +17824,11 @@ { "symbol": "FEMY", "name": "Femasys Inc. Common Stock", - "lastsale": "$1.09", - "netchange": "-0.01", - "pctchange": "-0.909%", - "volume": "77214", - "marketCap": "24959330.00", + "lastsale": "$1.07", + "netchange": "-0.02", + "pctchange": "-1.835%", + "volume": "80796", + "marketCap": "24501361.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -17824,11 +17838,11 @@ { "symbol": "FENC", "name": "Fennec Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.99", - "netchange": "0.15", - "pctchange": "2.568%", - "volume": "172912", - "marketCap": "163700710.00", + "lastsale": "$6.21", + "netchange": "0.22", + "pctchange": "3.673%", + "volume": "104578", + "marketCap": "169713090.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17838,11 +17852,11 @@ { "symbol": "FER", "name": "Ferrovial SE Ordinary Shares", - "lastsale": "$41.49", - "netchange": "-0.08", - "pctchange": "-0.192%", - "volume": "65283", - "marketCap": "30533696492.00", + "lastsale": "$41.95", + "netchange": "0.46", + "pctchange": "1.109%", + "volume": "50331", + "marketCap": "30872223857.00", "country": "Netherlands", "ipoyear": "", "industry": "Military/Government/Technical", @@ -17852,11 +17866,11 @@ { "symbol": "FFBC", "name": "First Financial Bancorp. Common Stock", - "lastsale": "$27.31", - "netchange": "0.49", - "pctchange": "1.827%", - "volume": "2204302", - "marketCap": "2607808768.00", + "lastsale": "$27.24", + "netchange": "-0.07", + "pctchange": "-0.256%", + "volume": "349507", + "marketCap": "2601124528.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17866,11 +17880,11 @@ { "symbol": "FFIC", "name": "Flushing Financial Corporation Common Stock", - "lastsale": "$14.26", - "netchange": "0.01", - "pctchange": "0.07%", - "volume": "925018", - "marketCap": "414522557.00", + "lastsale": "$14.11", + "netchange": "-0.15", + "pctchange": "-1.052%", + "volume": "344544", + "marketCap": "410162221.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17880,11 +17894,11 @@ { "symbol": "FFIE", "name": "Faraday Future Intelligent Electric Inc. Class A Common Stock", - "lastsale": "$1.16", - "netchange": "0.06", - "pctchange": "5.455%", - "volume": "4630124", - "marketCap": "52585143.00", + "lastsale": "$1.11", + "netchange": "-0.05", + "pctchange": "-4.31%", + "volume": "21971862", + "marketCap": "50318542.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -17894,11 +17908,11 @@ { "symbol": "FFIEW", "name": "Faraday Future Intelligent Electric Inc. Warrant", - "lastsale": "$0.02", - "netchange": "0.002", - "pctchange": "11.111%", - "volume": "13145", - "marketCap": "906640.00", + "lastsale": "$0.021", + "netchange": "0.001", + "pctchange": "5.00%", + "volume": "217716", + "marketCap": "951972.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -17908,11 +17922,11 @@ { "symbol": "FFIN", "name": "First Financial Bankshares Inc. Common Stock", - "lastsale": "$36.46", - "netchange": "0.47", - "pctchange": "1.306%", - "volume": "1858272", - "marketCap": "5210504798.00", + "lastsale": "$36.27", + "netchange": "-0.19", + "pctchange": "-0.521%", + "volume": "374710", + "marketCap": "5183351866.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17922,11 +17936,11 @@ { "symbol": "FFIV", "name": "F5 Inc. Common Stock", - "lastsale": "$252.25", - "netchange": "1.84", - "pctchange": "0.735%", - "volume": "1233783", - "marketCap": "14785599696.00", + "lastsale": "$254.41", + "netchange": "2.16", + "pctchange": "0.856%", + "volume": "269676", + "marketCap": "14912207805.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -17936,11 +17950,11 @@ { "symbol": "FFNW", "name": "First Financial Northwest Inc. Common Stock", - "lastsale": "$21.33", - "netchange": "0.04", - "pctchange": "0.188%", - "volume": "56844", - "marketCap": "196876113.00", + "lastsale": "$21.21", + "netchange": "-0.12", + "pctchange": "-0.563%", + "volume": "28233", + "marketCap": "195768512.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -17950,11 +17964,11 @@ { "symbol": "FGBI", "name": "First Guaranty Bancshares Inc. Common Stock", - "lastsale": "$12.02", - "netchange": "-0.05", - "pctchange": "-0.414%", - "volume": "11395", - "marketCap": "150306698.00", + "lastsale": "$11.76", + "netchange": "-0.26", + "pctchange": "-2.163%", + "volume": "6396", + "marketCap": "147055472.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -17964,11 +17978,11 @@ { "symbol": "FGBIP", "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$20.495", - "netchange": "0.1589", - "pctchange": "0.781%", - "volume": "4358", - "marketCap": "256284175.00", + "lastsale": "$20.0296", + "netchange": "-0.4654", + "pctchange": "-2.271%", + "volume": "9907", + "marketCap": "250464480.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -17978,11 +17992,11 @@ { "symbol": "FGEN", "name": "FibroGen Inc Common Stock", - "lastsale": "$0.40", - "netchange": "0.0463", - "pctchange": "13.09%", - "volume": "3366129", - "marketCap": "40308061.00", + "lastsale": "$0.48", + "netchange": "0.08", + "pctchange": "20.00%", + "volume": "2604037", + "marketCap": "48369673.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17992,11 +18006,11 @@ { "symbol": "FGF", "name": "Fundamental Global Inc. Common Stock ", - "lastsale": "$23.10", - "netchange": "0.91", - "pctchange": "4.101%", - "volume": "25524", - "marketCap": "29203621.00", + "lastsale": "$22.00", + "netchange": "-1.10", + "pctchange": "-4.762%", + "volume": "58145", + "marketCap": "27812972.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -18006,11 +18020,11 @@ { "symbol": "FGFPP", "name": "Fundamental Global Inc. 8.00% Cumulative Preferred Stock", - "lastsale": "$15.85", - "netchange": "-0.05", - "pctchange": "-0.314%", - "volume": "1680", - "marketCap": "20037982.00", + "lastsale": "$15.2911", + "netchange": "-0.5589", + "pctchange": "-3.526%", + "volume": "4195", + "marketCap": "19331406.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -18020,11 +18034,11 @@ { "symbol": "FGI", "name": "FGI Industries Ltd. Ordinary Shares", - "lastsale": "$0.80", - "netchange": "0.0214", - "pctchange": "2.749%", - "volume": "11654", - "marketCap": "7651131.00", + "lastsale": "$0.7979", + "netchange": "-0.0021", + "pctchange": "-0.263%", + "volume": "610", + "marketCap": "7631047.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -18037,7 +18051,7 @@ "lastsale": "$0.08", "netchange": "-0.0001", "pctchange": "-0.125%", - "volume": "32", + "volume": "17", "marketCap": "765113.00", "country": "United States", "ipoyear": "2022", @@ -18048,11 +18062,11 @@ { "symbol": "FGL", "name": "Founder Group Limited Ordinary Shares", - "lastsale": "$1.71", - "netchange": "-0.23", - "pctchange": "-11.856%", - "volume": "630122", - "marketCap": "28931063.00", + "lastsale": "$1.96", + "netchange": "0.25", + "pctchange": "14.62%", + "volume": "401470", + "marketCap": "33160750.00", "country": "Malaysia", "ipoyear": "2024", "industry": "Engineering & Construction", @@ -18062,11 +18076,11 @@ { "symbol": "FHB", "name": "First Hawaiian Inc. Common Stock", - "lastsale": "$25.48", - "netchange": "0.28", - "pctchange": "1.111%", - "volume": "3018039", - "marketCap": "3258539535.00", + "lastsale": "$25.70", + "netchange": "0.22", + "pctchange": "0.863%", + "volume": "646633", + "marketCap": "3286674492.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -18076,11 +18090,11 @@ { "symbol": "FHTX", "name": "Foghorn Therapeutics Inc. Common Stock", - "lastsale": "$5.14", - "netchange": "0.16", - "pctchange": "3.213%", - "volume": "443756", - "marketCap": "285748693.00", + "lastsale": "$4.93", + "netchange": "-0.21", + "pctchange": "-4.086%", + "volume": "142422", + "marketCap": "274074136.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18090,11 +18104,11 @@ { "symbol": "FIBK", "name": "First Interstate BancSystem Inc. Common Stock (DE)", - "lastsale": "$32.64", - "netchange": "1.12", - "pctchange": "3.553%", - "volume": "1869137", - "marketCap": "3411854728.00", + "lastsale": "$32.53", + "netchange": "-0.11", + "pctchange": "-0.337%", + "volume": "581210", + "marketCap": "3400356443.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -18104,11 +18118,11 @@ { "symbol": "FINW", "name": "FinWise Bancorp Common Stock", - "lastsale": "$16.86", - "netchange": "0.11", - "pctchange": "0.657%", - "volume": "25338", - "marketCap": "222740158.00", + "lastsale": "$15.86", + "netchange": "-1.00", + "pctchange": "-5.931%", + "volume": "18985", + "marketCap": "209528998.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -18118,11 +18132,11 @@ { "symbol": "FIP", "name": "FTAI Infrastructure Inc. Common Stock ", - "lastsale": "$7.22", - "netchange": "-0.04", - "pctchange": "-0.551%", - "volume": "1592106", - "marketCap": "821239730.00", + "lastsale": "$7.12", + "netchange": "-0.10", + "pctchange": "-1.385%", + "volume": "761287", + "marketCap": "809865219.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -18132,11 +18146,11 @@ { "symbol": "FISI", "name": "Financial Institutions Inc. Common Stock", - "lastsale": "$27.12", - "netchange": "0.47", - "pctchange": "1.764%", - "volume": "257519", - "marketCap": "419663396.00", + "lastsale": "$27.37", + "netchange": "0.25", + "pctchange": "0.922%", + "volume": "101223", + "marketCap": "423531974.00", "country": "United States", "ipoyear": "1999", "industry": "Major Banks", @@ -18146,11 +18160,11 @@ { "symbol": "FITB", "name": "Fifth Third Bancorp Common Stock", - "lastsale": "$42.93", - "netchange": "0.67", - "pctchange": "1.585%", - "volume": "11112545", - "marketCap": "28786424384.00", + "lastsale": "$42.89", + "netchange": "-0.04", + "pctchange": "-0.093%", + "volume": "4856828", + "marketCap": "28759602652.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18161,9 +18175,9 @@ "symbol": "FITBI", "name": "Fifth Third Bancorp Depositary Shares", "lastsale": "$25.87", - "netchange": "0.14", - "pctchange": "0.544%", - "volume": "53638", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "53532", "marketCap": "17346955481.00", "country": "United States", "ipoyear": "", @@ -18174,11 +18188,11 @@ { "symbol": "FITBO", "name": "Fifth Third Bancorp Depositary Shares each representing a 1/1000th ownership interest in a share of Non-Cumulative Perpetual Preferred Stock Series K", - "lastsale": "$22.24", - "netchange": "-0.03", - "pctchange": "-0.135%", - "volume": "24048", - "marketCap": "14912883259.00", + "lastsale": "$21.88", + "netchange": "-0.36", + "pctchange": "-1.619%", + "volume": "24307", + "marketCap": "14671487667.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18188,11 +18202,11 @@ { "symbol": "FITBP", "name": "Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock Series A", - "lastsale": "$25.06", - "netchange": "0.23", - "pctchange": "0.926%", - "volume": "16397", - "marketCap": "16803815399.00", + "lastsale": "$25.07", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "7335", + "marketCap": "16810520832.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18202,11 +18216,11 @@ { "symbol": "FIVE", "name": "Five Below Inc. Common Stock", - "lastsale": "$106.08", - "netchange": "-1.67", - "pctchange": "-1.55%", - "volume": "2673221", - "marketCap": "5835421444.00", + "lastsale": "$107.69", + "netchange": "1.61", + "pctchange": "1.518%", + "volume": "1514686", + "marketCap": "5923986947.00", "country": "United States", "ipoyear": "2012", "industry": "Department/Specialty Retail Stores", @@ -18216,11 +18230,11 @@ { "symbol": "FIVN", "name": "Five9 Inc. Common Stock", - "lastsale": "$42.63", - "netchange": "1.15", - "pctchange": "2.772%", - "volume": "1709039", - "marketCap": "3206134476.00", + "lastsale": "$42.48", + "netchange": "-0.15", + "pctchange": "-0.352%", + "volume": "782687", + "marketCap": "3194853214.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -18230,11 +18244,11 @@ { "symbol": "FIZZ", "name": "National Beverage Corp. Common Stock", - "lastsale": "$45.37", - "netchange": "-0.53", - "pctchange": "-1.155%", - "volume": "421557", - "marketCap": "4247296489.00", + "lastsale": "$44.36", + "netchange": "-1.01", + "pctchange": "-2.226%", + "volume": "140450", + "marketCap": "4152745697.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -18244,11 +18258,11 @@ { "symbol": "FKWL", "name": "Franklin Wireless Corp. Common Stock", - "lastsale": "$4.30", - "netchange": "0.27", - "pctchange": "6.70%", - "volume": "59104", - "marketCap": "50672404.00", + "lastsale": "$4.49", + "netchange": "0.19", + "pctchange": "4.419%", + "volume": "45427", + "marketCap": "52911417.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -18258,10 +18272,10 @@ { "symbol": "FLDD", "name": "FTAC Emerald Acquisition Corp. Class A Common Stock", - "lastsale": "$11.10", - "netchange": "0.09", - "pctchange": "0.817%", - "volume": "30855", + "lastsale": "$10.94", + "netchange": "-0.16", + "pctchange": "-1.441%", + "volume": "21830", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -18272,10 +18286,10 @@ { "symbol": "FLDDW", "name": "FTAC Emerald Acquisition Corp. Warrant", - "lastsale": "$0.60", - "netchange": "0.02", - "pctchange": "3.448%", - "volume": "8632", + "lastsale": "$0.58", + "netchange": "-0.02", + "pctchange": "-3.333%", + "volume": "45814", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -18286,11 +18300,11 @@ { "symbol": "FLEX", "name": "Flex Ltd. Ordinary Shares", - "lastsale": "$38.64", - "netchange": "0.99", - "pctchange": "2.629%", - "volume": "8535674", - "marketCap": "14983952315.00", + "lastsale": "$38.68", + "netchange": "0.04", + "pctchange": "0.104%", + "volume": "2576473", + "marketCap": "14999463653.00", "country": "Singapore", "ipoyear": "1994", "industry": "Electrical Products", @@ -18300,11 +18314,11 @@ { "symbol": "FLGC", "name": "Flora Growth Corp. Common Stock", - "lastsale": "$1.05", - "netchange": "0.04", - "pctchange": "3.96%", - "volume": "848245", - "marketCap": "14034862.00", + "lastsale": "$1.06", + "netchange": "0.01", + "pctchange": "0.952%", + "volume": "358502", + "marketCap": "14168527.00", "country": "Canada", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18314,11 +18328,11 @@ { "symbol": "FLGT", "name": "Fulgent Genetics Inc. Common Stock", - "lastsale": "$18.34", - "netchange": "-0.41", - "pctchange": "-2.187%", - "volume": "839062", - "marketCap": "560962114.00", + "lastsale": "$18.59", + "netchange": "0.25", + "pctchange": "1.363%", + "volume": "251965", + "marketCap": "568608816.00", "country": "United States", "ipoyear": "2016", "industry": "Medical Specialities", @@ -18328,11 +18342,11 @@ { "symbol": "FLIC", "name": "First of Long Island Corporation (The) Common Stock", - "lastsale": "$12.40", - "netchange": "0.18", - "pctchange": "1.473%", - "volume": "359941", - "marketCap": "279541508.00", + "lastsale": "$12.13", + "netchange": "-0.27", + "pctchange": "-2.177%", + "volume": "76298", + "marketCap": "273454717.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18342,11 +18356,11 @@ { "symbol": "FLL", "name": "Full House Resorts Inc. Common Stock", - "lastsale": "$4.10", - "netchange": "0.05", - "pctchange": "1.235%", - "volume": "377377", - "marketCap": "145964498.00", + "lastsale": "$3.92", + "netchange": "-0.18", + "pctchange": "-4.39%", + "volume": "183830", + "marketCap": "139556300.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -18356,11 +18370,11 @@ { "symbol": "FLNC", "name": "Fluence Energy Inc. Class A Common Stock", - "lastsale": "$15.21", - "netchange": "0.21", - "pctchange": "1.40%", - "volume": "3403958", - "marketCap": "2754842410.00", + "lastsale": "$15.94", + "netchange": "0.73", + "pctchange": "4.799%", + "volume": "2004032", + "marketCap": "2887060356.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -18370,11 +18384,11 @@ { "symbol": "FLNT", "name": "Fluent Inc. Common Stock", - "lastsale": "$2.72", - "netchange": "-0.17", - "pctchange": "-5.882%", - "volume": "69471", - "marketCap": "45904825.00", + "lastsale": "$2.68", + "netchange": "-0.04", + "pctchange": "-1.471%", + "volume": "9723", + "marketCap": "45229754.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -18384,11 +18398,11 @@ { "symbol": "FLUX", "name": "Flux Power Holdings Inc. Common Stock", - "lastsale": "$1.71", - "netchange": "0.12", - "pctchange": "7.547%", - "volume": "120987", - "marketCap": "28527015.00", + "lastsale": "$1.65", + "netchange": "-0.06", + "pctchange": "-3.509%", + "volume": "82792", + "marketCap": "27526067.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18398,11 +18412,11 @@ { "symbol": "FLWS", "name": "1-800-FLOWERS.COM Inc. Common Stock", - "lastsale": "$7.17", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "782793", - "marketCap": "457811297.00", + "lastsale": "$7.27", + "netchange": "0.10", + "pctchange": "1.395%", + "volume": "375048", + "marketCap": "464196392.00", "country": "United States", "ipoyear": "1999", "industry": "Other Specialty Stores", @@ -18412,11 +18426,11 @@ { "symbol": "FLX", "name": "BingEx Limited American Depositary Shares", - "lastsale": "$8.03", - "netchange": "0.2588", - "pctchange": "3.33%", - "volume": "5938", - "marketCap": "570289877.00", + "lastsale": "$8.19", + "netchange": "0.16", + "pctchange": "1.993%", + "volume": "7943", + "marketCap": "581653063.00", "country": "China", "ipoyear": "2024", "industry": "Trucking Freight/Courier Services", @@ -18426,11 +18440,11 @@ { "symbol": "FLXS", "name": "Flexsteel Industries Inc. Common Stock", - "lastsale": "$58.30", - "netchange": "0.69", - "pctchange": "1.198%", - "volume": "81820", - "marketCap": "303628091.00", + "lastsale": "$57.35", + "netchange": "-0.95", + "pctchange": "-1.63%", + "volume": "19555", + "marketCap": "298680463.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -18440,11 +18454,11 @@ { "symbol": "FLYE", "name": "Fly-E Group Inc. Common Stock", - "lastsale": "$0.41", - "netchange": "0.014", - "pctchange": "3.535%", - "volume": "139539", - "marketCap": "10080875.00", + "lastsale": "$0.4787", + "netchange": "0.0687", + "pctchange": "16.756%", + "volume": "1526251", + "marketCap": "11770036.00", "country": "United States", "ipoyear": "2024", "industry": "Aerospace", @@ -18454,11 +18468,11 @@ { "symbol": "FLYW", "name": "Flywire Corporation Voting Common Stock", - "lastsale": "$20.13", - "netchange": "-0.34", - "pctchange": "-1.661%", - "volume": "2249365", - "marketCap": "2504515760.00", + "lastsale": "$19.84", + "netchange": "-0.29", + "pctchange": "-1.441%", + "volume": "666086", + "marketCap": "2468434808.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -18468,11 +18482,11 @@ { "symbol": "FMAO", "name": "Farmers & Merchants Bancorp Inc. Common Stock", - "lastsale": "$29.92", - "netchange": "0.46", - "pctchange": "1.561%", - "volume": "77505", - "marketCap": "409888501.00", + "lastsale": "$29.22", + "netchange": "-0.70", + "pctchange": "-2.34%", + "volume": "16206", + "marketCap": "400298864.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -18482,11 +18496,11 @@ { "symbol": "FMBH", "name": "First Mid Bancshares Inc. Common Stock", - "lastsale": "$37.90", - "netchange": "0.35", - "pctchange": "0.932%", - "volume": "144637", - "marketCap": "906252217.00", + "lastsale": "$37.50", + "netchange": "-0.40", + "pctchange": "-1.055%", + "volume": "39981", + "marketCap": "896687550.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18496,11 +18510,11 @@ { "symbol": "FMNB", "name": "Farmers National Banc Corp. Common Stock", - "lastsale": "$14.54", - "netchange": "0.36", - "pctchange": "2.539%", - "volume": "436122", - "marketCap": "546525623.00", + "lastsale": "$14.31", + "netchange": "-0.23", + "pctchange": "-1.582%", + "volume": "107961", + "marketCap": "537880445.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18510,11 +18524,11 @@ { "symbol": "FMST", "name": "Foremost Clean Energy Ltd. Common stock", - "lastsale": "$1.60", - "netchange": "0.075", - "pctchange": "4.918%", - "volume": "2269", - "marketCap": "11667034.00", + "lastsale": "$1.4792", + "netchange": "-0.1208", + "pctchange": "-7.55%", + "volume": "10942", + "marketCap": "10786173.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -18524,11 +18538,11 @@ { "symbol": "FMSTW", "name": "Foremost Clean Energy Ltd. Warrant", - "lastsale": "$0.2614", - "netchange": "-0.0001", - "pctchange": "-0.038%", - "volume": "4828", - "marketCap": "1906102.00", + "lastsale": "$0.25", + "netchange": "-0.0114", + "pctchange": "-4.361%", + "volume": "1038", + "marketCap": "1822974.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -18538,11 +18552,11 @@ { "symbol": "FNGR", "name": "FingerMotion Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "-0.93", - "pctchange": "-46.50%", - "volume": "4426137", - "marketCap": "57574400.00", + "lastsale": "$1.12", + "netchange": "0.05", + "pctchange": "4.673%", + "volume": "1139182", + "marketCap": "60264792.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -18552,11 +18566,11 @@ { "symbol": "FNKO", "name": "Funko Inc. Class A Common Stock", - "lastsale": "$12.49", - "netchange": "0.85", - "pctchange": "7.302%", - "volume": "1322102", - "marketCap": "676410938.00", + "lastsale": "$12.32", + "netchange": "-0.17", + "pctchange": "-1.361%", + "volume": "549878", + "marketCap": "667204384.00", "country": "United States", "ipoyear": "2017", "industry": "Recreational Games/Products/Toys", @@ -18566,11 +18580,11 @@ { "symbol": "FNLC", "name": "First Bancorp Inc (ME) Common Stock", - "lastsale": "$27.71", - "netchange": "1.22", - "pctchange": "4.606%", - "volume": "67337", - "marketCap": "309017597.00", + "lastsale": "$26.94", + "netchange": "-0.77", + "pctchange": "-2.779%", + "volume": "31820", + "marketCap": "300430677.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18580,11 +18594,11 @@ { "symbol": "FNWB", "name": "First Northwest Bancorp Common Stock", - "lastsale": "$10.25", - "netchange": "-0.12", - "pctchange": "-1.157%", - "volume": "15155", - "marketCap": "95946827.00", + "lastsale": "$10.06", + "netchange": "-0.19", + "pctchange": "-1.854%", + "volume": "6492", + "marketCap": "94168300.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -18594,11 +18608,11 @@ { "symbol": "FNWD", "name": "Finward Bancorp Common Stock", - "lastsale": "$30.21", - "netchange": "0.28", - "pctchange": "0.936%", - "volume": "3755", - "marketCap": "130324127.00", + "lastsale": "$29.37", + "netchange": "-0.84", + "pctchange": "-2.781%", + "volume": "5888", + "marketCap": "126700418.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18608,11 +18622,11 @@ { "symbol": "FOLD", "name": "Amicus Therapeutics Inc. Common Stock", - "lastsale": "$9.80", - "netchange": "0.07", - "pctchange": "0.719%", - "volume": "4077524", - "marketCap": "2928296575.00", + "lastsale": "$9.84", + "netchange": "0.04", + "pctchange": "0.408%", + "volume": "1464014", + "marketCap": "2940248806.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18622,11 +18636,11 @@ { "symbol": "FONR", "name": "Fonar Corporation Common Stock", - "lastsale": "$15.14", - "netchange": "0.03", - "pctchange": "0.199%", - "volume": "10318", - "marketCap": "100746405.00", + "lastsale": "$14.97", + "netchange": "-0.17", + "pctchange": "-1.123%", + "volume": "10625", + "marketCap": "99615170.00", "country": "United States", "ipoyear": "1981", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -18636,11 +18650,11 @@ { "symbol": "FORA", "name": "Forian Inc. Common Stock", - "lastsale": "$2.12", - "netchange": "0.10", - "pctchange": "4.95%", - "volume": "13547", - "marketCap": "65754723.00", + "lastsale": "$2.04", + "netchange": "-0.08", + "pctchange": "-3.774%", + "volume": "23697", + "marketCap": "63273413.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -18650,11 +18664,11 @@ { "symbol": "FORD", "name": "Forward Industries Inc. Common Stock", - "lastsale": "$4.49", - "netchange": "0.08", - "pctchange": "1.814%", - "volume": "10550", - "marketCap": "4943800.00", + "lastsale": "$4.39", + "netchange": "-0.10", + "pctchange": "-2.227%", + "volume": "31467", + "marketCap": "4833693.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -18692,10 +18706,10 @@ { "symbol": "FORLW", "name": "Four Leaf Acquisition Corporation Warrants", - "lastsale": "$0.0735", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "190", + "lastsale": "$0.0506", + "netchange": "-0.0229", + "pctchange": "-31.156%", + "volume": "4021", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -18706,11 +18720,11 @@ { "symbol": "FORM", "name": "FormFactor Inc. FormFactor Inc. Common Stock", - "lastsale": "$42.88", - "netchange": "0.44", - "pctchange": "1.037%", - "volume": "2961507", - "marketCap": "3321083229.00", + "lastsale": "$45.87", + "netchange": "2.99", + "pctchange": "6.973%", + "volume": "1063541", + "marketCap": "3552660627.00", "country": "United States", "ipoyear": "2003", "industry": "Semiconductors", @@ -18720,11 +18734,11 @@ { "symbol": "FORR", "name": "Forrester Research Inc. Common Stock", - "lastsale": "$15.30", - "netchange": "-0.03", - "pctchange": "-0.196%", - "volume": "182237", - "marketCap": "290638800.00", + "lastsale": "$15.54", + "netchange": "0.24", + "pctchange": "1.569%", + "volume": "53880", + "marketCap": "295197840.00", "country": "United States", "ipoyear": "1996", "industry": "Diversified Commercial Services", @@ -18737,7 +18751,7 @@ "lastsale": "$93.35", "netchange": "0.00", "pctchange": "0.00%", - "volume": "39", + "volume": "62", "marketCap": "1429904214.00", "country": "Israel", "ipoyear": "", @@ -18748,11 +18762,11 @@ { "symbol": "FOSL", "name": "Fossil Group Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "0.08", - "pctchange": "4.52%", - "volume": "833665", - "marketCap": "98408852.00", + "lastsale": "$1.71", + "netchange": "-0.14", + "pctchange": "-7.568%", + "volume": "346188", + "marketCap": "90961696.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -18762,11 +18776,11 @@ { "symbol": "FOSLL", "name": "Fossil Group Inc. 7% Senior Notes due 2026", - "lastsale": "$13.37", - "netchange": "0.11", - "pctchange": "0.83%", - "volume": "6377", - "marketCap": "711203432.00", + "lastsale": "$13.66", + "netchange": "0.29", + "pctchange": "2.169%", + "volume": "1788", + "marketCap": "726629685.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -18776,11 +18790,11 @@ { "symbol": "FOX", "name": "Fox Corporation Class B Common Stock", - "lastsale": "$46.65", - "netchange": "0.68", - "pctchange": "1.479%", - "volume": "2504126", - "marketCap": "21306742797.00", + "lastsale": "$46.61", + "netchange": "-0.04", + "pctchange": "-0.086%", + "volume": "1005660", + "marketCap": "21288473350.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -18790,11 +18804,11 @@ { "symbol": "FOXA", "name": "Fox Corporation Class A Common Stock", - "lastsale": "$49.53", - "netchange": "0.69", - "pctchange": "1.413%", - "volume": "9511727", - "marketCap": "22795064509.00", + "lastsale": "$49.45", + "netchange": "-0.08", + "pctchange": "-0.162%", + "volume": "2306585", + "marketCap": "22758246315.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -18804,11 +18818,11 @@ { "symbol": "FOXF", "name": "Fox Factory Holding Corp. Common Stock", - "lastsale": "$29.87", - "netchange": "0.19", - "pctchange": "0.64%", - "volume": "2809662", - "marketCap": "1245083039.00", + "lastsale": "$29.05", + "netchange": "-0.82", + "pctchange": "-2.745%", + "volume": "616253", + "marketCap": "1210902654.00", "country": "United States", "ipoyear": "2013", "industry": "Motor Vehicles", @@ -18818,11 +18832,11 @@ { "symbol": "FOXX", "name": "Foxx Development Holdings Inc. Common Stock", - "lastsale": "$5.82", - "netchange": "-0.45", - "pctchange": "-7.177%", - "volume": "38135", - "marketCap": "42373075.00", + "lastsale": "$5.07", + "netchange": "-0.75", + "pctchange": "-12.887%", + "volume": "22975", + "marketCap": "36912627.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -18846,11 +18860,11 @@ { "symbol": "FPAY", "name": "FlexShopper Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "-0.17", - "pctchange": "-10.625%", - "volume": "257260", - "marketCap": "30689929.00", + "lastsale": "$1.58", + "netchange": "0.15", + "pctchange": "10.49%", + "volume": "257683", + "marketCap": "33909153.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -18860,11 +18874,11 @@ { "symbol": "FRAF", "name": "Franklin Financial Services Corporation Common Stock", - "lastsale": "$31.72", - "netchange": "-0.23", - "pctchange": "-0.72%", - "volume": "5138", - "marketCap": "140066226.00", + "lastsale": "$31.20", + "netchange": "-0.52", + "pctchange": "-1.639%", + "volume": "1066", + "marketCap": "137770058.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18874,11 +18888,11 @@ { "symbol": "FRBA", "name": "First Bank Common Stock", - "lastsale": "$14.00", - "netchange": "-0.01", - "pctchange": "-0.071%", - "volume": "184270", - "marketCap": "351881642.00", + "lastsale": "$14.02", + "netchange": "0.02", + "pctchange": "0.143%", + "volume": "37706", + "marketCap": "352384330.00", "country": "United States", "ipoyear": "2013", "industry": "Commercial Banks", @@ -18888,11 +18902,11 @@ { "symbol": "FRES", "name": "Fresh2 Group Limited American Depositary Shares", - "lastsale": "$1.1201", - "netchange": "-0.0299", - "pctchange": "-2.60%", - "volume": "7741", - "marketCap": "2744245.00", + "lastsale": "$0.85", + "netchange": "-0.2701", + "pctchange": "-24.114%", + "volume": "270226", + "marketCap": "2082500.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -18902,11 +18916,11 @@ { "symbol": "FRGT", "name": "Freight Technologies Inc. Ordinary Shares", - "lastsale": "$1.77", - "netchange": "0.09", - "pctchange": "5.357%", - "volume": "102796", - "marketCap": "2537826.00", + "lastsale": "$2.03", + "netchange": "0.26", + "pctchange": "14.689%", + "volume": "290862", + "marketCap": "2910614.00", "country": "United States", "ipoyear": "2017", "industry": "Professional Services", @@ -18916,11 +18930,11 @@ { "symbol": "FRHC", "name": "Freedom Holding Corp. Common Stock", - "lastsale": "$127.17", - "netchange": "-0.03", - "pctchange": "-0.024%", - "volume": "51952", - "marketCap": "7708081070.00", + "lastsale": "$128.92", + "netchange": "1.75", + "pctchange": "1.376%", + "volume": "83700", + "marketCap": "7814152800.00", "country": "Kazakhstan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -18930,11 +18944,11 @@ { "symbol": "FRME", "name": "First Merchants Corporation Common Stock", - "lastsale": "$40.89", - "netchange": "0.53", - "pctchange": "1.313%", - "volume": "735569", - "marketCap": "2399060379.00", + "lastsale": "$40.53", + "netchange": "-0.36", + "pctchange": "-0.88%", + "volume": "198806", + "marketCap": "2377938791.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18945,9 +18959,9 @@ "symbol": "FRMEP", "name": "First Merchants Corporation Depository Shares", "lastsale": "$25.6085", - "netchange": "0.3084", - "pctchange": "1.219%", - "volume": "131", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "1502478301.00", "country": "United States", "ipoyear": "", @@ -18958,11 +18972,11 @@ { "symbol": "FROG", "name": "JFrog Ltd. Ordinary Shares", - "lastsale": "$30.86", - "netchange": "0.30", - "pctchange": "0.982%", - "volume": "1666346", - "marketCap": "3442840691.00", + "lastsale": "$30.17", + "netchange": "-0.69", + "pctchange": "-2.236%", + "volume": "651534", + "marketCap": "3365862076.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -18972,11 +18986,11 @@ { "symbol": "FRPH", "name": "FRP Holdings Inc. Common Stock", - "lastsale": "$30.05", - "netchange": "0.17", - "pctchange": "0.569%", - "volume": "76966", - "marketCap": "571865744.00", + "lastsale": "$29.82", + "netchange": "-0.23", + "pctchange": "-0.765%", + "volume": "18512", + "marketCap": "567488735.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -18986,11 +19000,11 @@ { "symbol": "FRPT", "name": "Freshpet Inc. Common Stock", - "lastsale": "$143.71", - "netchange": "2.30", - "pctchange": "1.626%", - "volume": "626362", - "marketCap": "6975220510.00", + "lastsale": "$143.77", + "netchange": "0.06", + "pctchange": "0.042%", + "volume": "471357", + "marketCap": "6978132717.00", "country": "United States", "ipoyear": "2014", "industry": "Packaged Foods", @@ -19000,11 +19014,11 @@ { "symbol": "FRSH", "name": "Freshworks Inc. Class A Common Stock", - "lastsale": "$15.33", - "netchange": "-0.07", - "pctchange": "-0.455%", - "volume": "5462718", - "marketCap": "4642759424.00", + "lastsale": "$15.59", + "netchange": "0.26", + "pctchange": "1.696%", + "volume": "2697299", + "marketCap": "4721501593.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -19014,11 +19028,11 @@ { "symbol": "FRST", "name": "Primis Financial Corp. Common Stock", - "lastsale": "$11.91", - "netchange": "0.40", - "pctchange": "3.475%", - "volume": "230744", - "marketCap": "294447762.00", + "lastsale": "$11.71", + "netchange": "-0.20", + "pctchange": "-1.679%", + "volume": "42883", + "marketCap": "289503215.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -19028,11 +19042,11 @@ { "symbol": "FRSX", "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares", - "lastsale": "$1.25", - "netchange": "0.33", - "pctchange": "35.87%", - "volume": "11780495", - "marketCap": "19157419.00", + "lastsale": "$1.71", + "netchange": "0.46", + "pctchange": "36.80%", + "volume": "4942943", + "marketCap": "26207349.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -19042,11 +19056,11 @@ { "symbol": "FSBC", "name": "Five Star Bancorp Common Stock", - "lastsale": "$30.39", - "netchange": "0.21", - "pctchange": "0.696%", - "volume": "119013", - "marketCap": "647886932.00", + "lastsale": "$30.75", + "netchange": "0.36", + "pctchange": "1.185%", + "volume": "80564", + "marketCap": "655561802.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -19056,11 +19070,11 @@ { "symbol": "FSBW", "name": "FS Bancorp Inc. Common Stock", - "lastsale": "$42.39", - "netchange": "1.07", - "pctchange": "2.59%", - "volume": "52785", - "marketCap": "331369921.00", + "lastsale": "$41.74", + "netchange": "-0.65", + "pctchange": "-1.533%", + "volume": "14150", + "marketCap": "326288759.00", "country": "United States", "ipoyear": "2012", "industry": "Banks", @@ -19070,11 +19084,11 @@ { "symbol": "FSEA", "name": "First Seacoast Bancorp Inc. Common Stock", - "lastsale": "$9.94", - "netchange": "0.02", - "pctchange": "0.202%", - "volume": "2955", - "marketCap": "46670129.00", + "lastsale": "$10.12", + "netchange": "0.18", + "pctchange": "1.811%", + "volume": "12032", + "marketCap": "47515262.00", "country": "United States", "ipoyear": "2019", "industry": "Savings Institutions", @@ -19084,11 +19098,11 @@ { "symbol": "FSFG", "name": "First Savings Financial Group Inc. Common Stock", - "lastsale": "$25.59", - "netchange": "-1.51", - "pctchange": "-5.572%", - "volume": "50557", - "marketCap": "176523838.00", + "lastsale": "$25.50", + "netchange": "-0.09", + "pctchange": "-0.352%", + "volume": "13935", + "marketCap": "175903004.00", "country": "United States", "ipoyear": "2008", "industry": "Savings Institutions", @@ -19126,11 +19140,11 @@ { "symbol": "FSLR", "name": "First Solar Inc. Common Stock", - "lastsale": "$182.39", - "netchange": "6.51", - "pctchange": "3.701%", - "volume": "3461717", - "marketCap": "19526259739.00", + "lastsale": "$186.36", + "netchange": "3.97", + "pctchange": "2.177%", + "volume": "1718378", + "marketCap": "19951278936.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -19140,11 +19154,11 @@ { "symbol": "FSTR", "name": "L.B. Foster Company Common Stock", - "lastsale": "$26.39", - "netchange": "-0.50", - "pctchange": "-1.859%", - "volume": "69098", - "marketCap": "285806207.00", + "lastsale": "$26.24", + "netchange": "-0.15", + "pctchange": "-0.568%", + "volume": "33467", + "marketCap": "284181693.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -19154,11 +19168,11 @@ { "symbol": "FSUN", "name": "FirstSun Capital Bancorp Common Stock", - "lastsale": "$40.03", - "netchange": "2.08", - "pctchange": "5.481%", - "volume": "96366", - "marketCap": "1107504166.00", + "lastsale": "$39.07", + "netchange": "-0.96", + "pctchange": "-2.398%", + "volume": "32894", + "marketCap": "1080943986.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19168,11 +19182,11 @@ { "symbol": "FSV", "name": "FirstService Corporation Common Shares", - "lastsale": "$183.67", - "netchange": "1.545", - "pctchange": "0.848%", - "volume": "138684", - "marketCap": "8268141801.00", + "lastsale": "$183.71", + "netchange": "0.04", + "pctchange": "0.022%", + "volume": "143225", + "marketCap": "8269942452.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -19182,11 +19196,11 @@ { "symbol": "FTAI", "name": "FTAI Aviation Ltd. Common Stock", - "lastsale": "$133.49", - "netchange": "2.35", - "pctchange": "1.792%", - "volume": "2518589", - "marketCap": "13689356650.00", + "lastsale": "$128.04", + "netchange": "-5.45", + "pctchange": "-4.083%", + "volume": "1266665", + "marketCap": "13130460899.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19196,11 +19210,11 @@ { "symbol": "FTAIM", "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$26.6462", - "netchange": "0.3194", - "pctchange": "1.213%", - "volume": "578", - "marketCap": "2732559257.00", + "lastsale": "$26.64", + "netchange": "-0.0062", + "pctchange": "-0.023%", + "volume": "168", + "marketCap": "2731923449.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19210,11 +19224,11 @@ { "symbol": "FTAIN", "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$25.81", - "netchange": "-0.08", - "pctchange": "-0.309%", - "volume": "1122", - "marketCap": "2646807215.00", + "lastsale": "$25.49", + "netchange": "-0.32", + "pctchange": "-1.24%", + "volume": "1670", + "marketCap": "2613991318.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19224,11 +19238,11 @@ { "symbol": "FTAIO", "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$25.20", - "netchange": "-0.02", - "pctchange": "-0.079%", - "volume": "7962", - "marketCap": "2584251911.00", + "lastsale": "$25.19", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "2758", + "marketCap": "2583226414.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19238,11 +19252,11 @@ { "symbol": "FTCI", "name": "FTC Solar Inc. Common Stock", - "lastsale": "$3.11", - "netchange": "0.11", - "pctchange": "3.667%", - "volume": "158184", - "marketCap": "39735593.00", + "lastsale": "$3.14", + "netchange": "0.03", + "pctchange": "0.965%", + "volume": "131893", + "marketCap": "40118895.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -19252,11 +19266,11 @@ { "symbol": "FTDR", "name": "Frontdoor Inc. Common Stock", - "lastsale": "$56.09", - "netchange": "0.68", - "pctchange": "1.227%", - "volume": "1595884", - "marketCap": "4252986950.00", + "lastsale": "$55.48", + "netchange": "-0.61", + "pctchange": "-1.088%", + "volume": "692013", + "marketCap": "4206734106.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -19266,11 +19280,11 @@ { "symbol": "FTEK", "name": "Fuel Tech Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "0.03", - "pctchange": "2.97%", - "volume": "190136", - "marketCap": "31936604.00", + "lastsale": "$1.01", + "netchange": "-0.03", + "pctchange": "-2.885%", + "volume": "166436", + "marketCap": "31015356.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -19280,11 +19294,11 @@ { "symbol": "FTEL", "name": "Fitell Corporation Ordinary Shares", - "lastsale": "$5.80", - "netchange": "0.53", - "pctchange": "10.057%", - "volume": "200312", - "marketCap": "116715639.00", + "lastsale": "$9.57", + "netchange": "3.77", + "pctchange": "65.00%", + "volume": "747555", + "marketCap": "192580804.00", "country": "Australia", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -19294,11 +19308,11 @@ { "symbol": "FTFT", "name": "Future FinTech Group Inc. Common Stock", - "lastsale": "$0.3014", - "netchange": "0.0339", - "pctchange": "12.673%", - "volume": "689816", - "marketCap": "6253305.00", + "lastsale": "$0.291", + "netchange": "-0.0104", + "pctchange": "-3.451%", + "volume": "117498", + "marketCap": "6037530.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -19308,11 +19322,11 @@ { "symbol": "FTHM", "name": "Fathom Holdings Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "-0.06", - "pctchange": "-3.727%", - "volume": "94732", - "marketCap": "35061395.00", + "lastsale": "$1.54", + "netchange": "-0.01", + "pctchange": "-0.645%", + "volume": "83029", + "marketCap": "34835193.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -19325,7 +19339,7 @@ "lastsale": "$11.25", "netchange": "0.00", "pctchange": "0.00%", - "volume": "64", + "volume": "18", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19350,11 +19364,11 @@ { "symbol": "FTLF", "name": "FitLife Brands Inc. Common Stock", - "lastsale": "$31.44", - "netchange": "-1.50", - "pctchange": "-4.554%", - "volume": "33693", - "marketCap": "144568697.00", + "lastsale": "$32.25", + "netchange": "0.81", + "pctchange": "2.576%", + "volume": "11219", + "marketCap": "148293272.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -19364,11 +19378,11 @@ { "symbol": "FTNT", "name": "Fortinet Inc. Common Stock", - "lastsale": "$97.19", - "netchange": "2.34", - "pctchange": "2.467%", - "volume": "13322982", - "marketCap": "74491537719.00", + "lastsale": "$96.42", + "netchange": "-0.77", + "pctchange": "-0.792%", + "volume": "3107255", + "marketCap": "73901369141.00", "country": "United States", "ipoyear": "2009", "industry": "Computer peripheral equipment", @@ -19378,11 +19392,11 @@ { "symbol": "FTRE", "name": "Fortrea Holdings Inc. Common Stock", - "lastsale": "$19.26", - "netchange": "0.76", - "pctchange": "4.108%", - "volume": "2653824", - "marketCap": "1727622000.00", + "lastsale": "$18.77", + "netchange": "-0.49", + "pctchange": "-2.544%", + "volume": "862760", + "marketCap": "1683669000.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -19392,11 +19406,11 @@ { "symbol": "FUFU", "name": "BitFuFu Inc. Class A Ordinary Shares", - "lastsale": "$4.84", - "netchange": "-0.24", - "pctchange": "-4.724%", - "volume": "321658", - "marketCap": "788446972.00", + "lastsale": "$4.96", + "netchange": "0.12", + "pctchange": "2.479%", + "volume": "111763", + "marketCap": "807995244.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19406,11 +19420,11 @@ { "symbol": "FUFUW", "name": "BitFuFu Inc. Warrant", - "lastsale": "$0.5545", - "netchange": "0.0145", - "pctchange": "2.685%", - "volume": "26681", - "marketCap": "90329307.00", + "lastsale": "$0.54", + "netchange": "-0.0145", + "pctchange": "-2.615%", + "volume": "3860", + "marketCap": "87967224.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19420,11 +19434,11 @@ { "symbol": "FULC", "name": "Fulcrum Therapeutics Inc. Common Stock", - "lastsale": "$4.35", - "netchange": "0.32", - "pctchange": "7.94%", - "volume": "3277668", - "marketCap": "234633175.00", + "lastsale": "$4.68", + "netchange": "0.33", + "pctchange": "7.586%", + "volume": "3403677", + "marketCap": "252432933.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19434,11 +19448,11 @@ { "symbol": "FULT", "name": "Fulton Financial Corporation Common Stock", - "lastsale": "$19.60", - "netchange": "0.20", - "pctchange": "1.031%", - "volume": "4384271", - "marketCap": "3567698644.00", + "lastsale": "$19.51", + "netchange": "-0.09", + "pctchange": "-0.459%", + "volume": "1397679", + "marketCap": "3551316354.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19448,11 +19462,11 @@ { "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": "$20.53", - "netchange": "0.39", - "pctchange": "1.936%", - "volume": "3690", - "marketCap": "3736982304.00", + "lastsale": "$20.49", + "netchange": "-0.04", + "pctchange": "-0.195%", + "volume": "2600", + "marketCap": "3729701286.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19462,11 +19476,11 @@ { "symbol": "FUNC", "name": "First United Corporation Common Stock", - "lastsale": "$34.16", - "netchange": "0.35", - "pctchange": "1.035%", - "volume": "31477", - "marketCap": "220968230.00", + "lastsale": "$34.02", + "netchange": "-0.14", + "pctchange": "-0.41%", + "volume": "17461", + "marketCap": "220062623.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19476,11 +19490,11 @@ { "symbol": "FUND", "name": "Sprott Focus Trust Inc. Common Stock", - "lastsale": "$7.25", - "netchange": "-0.02", - "pctchange": "-0.275%", - "volume": "121584", - "marketCap": "214843288.00", + "lastsale": "$7.265", + "netchange": "0.015", + "pctchange": "0.207%", + "volume": "193836", + "marketCap": "215287792.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19490,11 +19504,11 @@ { "symbol": "FUSB", "name": "First US Bancshares Inc. Common Stock", - "lastsale": "$13.75", - "netchange": "-0.01", - "pctchange": "-0.073%", - "volume": "6995", - "marketCap": "78589596.00", + "lastsale": "$13.2404", + "netchange": "-0.5096", + "pctchange": "-3.706%", + "volume": "489", + "marketCap": "75676923.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19504,11 +19518,11 @@ { "symbol": "FUTU", "name": "Futu Holdings Limited American Depositary Shares", - "lastsale": "$84.04", - "netchange": "0.40", - "pctchange": "0.478%", - "volume": "906967", - "marketCap": "11580185237.00", + "lastsale": "$86.19", + "netchange": "2.15", + "pctchange": "2.558%", + "volume": "1212959", + "marketCap": "11876441761.00", "country": "Hong Kong", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -19518,11 +19532,11 @@ { "symbol": "FVCB", "name": "FVCBankcorp Inc. Common Stock", - "lastsale": "$12.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "121306", - "marketCap": "233017024.00", + "lastsale": "$12.12", + "netchange": "-0.68", + "pctchange": "-5.313%", + "volume": "11675", + "marketCap": "220637995.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19533,9 +19547,9 @@ "symbol": "FVN", "name": "Future Vision II Acquisition Corporation Ordinary shares", "lastsale": "$10.03", - "netchange": "-0.02", - "pctchange": "-0.199%", - "volume": "8101", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -19543,13 +19557,27 @@ "sector": "", "url": "/market-activity/stocks/fvn" }, + { + "symbol": "FVNNR", + "name": "Future Vision II Acquisition Corporation Right", + "lastsale": "$0.12", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "500", + "marketCap": "0.00", + "country": "China", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/fvnnr" + }, { "symbol": "FVNNU", "name": "Future Vision II Acquisition Corporation Units", "lastsale": "$10.515", "netchange": "0.00", "pctchange": "0.00%", - "volume": "95", + "volume": "25", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -19560,11 +19588,11 @@ { "symbol": "FWONA", "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock", - "lastsale": "$85.28", - "netchange": "0.11", - "pctchange": "0.129%", - "volume": "168677", - "marketCap": "21209659704.00", + "lastsale": "$85.30", + "netchange": "0.02", + "pctchange": "0.023%", + "volume": "92500", + "marketCap": "21214633827.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -19574,11 +19602,11 @@ { "symbol": "FWONK", "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock", - "lastsale": "$94.23", - "netchange": "-0.42", - "pctchange": "-0.444%", - "volume": "2642707", - "marketCap": "23435579666.00", + "lastsale": "$94.34", + "netchange": "0.11", + "pctchange": "0.117%", + "volume": "889971", + "marketCap": "23462937342.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -19588,11 +19616,11 @@ { "symbol": "FWRD", "name": "Forward Air Corporation Common Stock", - "lastsale": "$28.93", - "netchange": "-1.94", - "pctchange": "-6.284%", - "volume": "1500723", - "marketCap": "837651110.00", + "lastsale": "$28.47", + "netchange": "-0.46", + "pctchange": "-1.59%", + "volume": "758020", + "marketCap": "824332081.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -19602,11 +19630,11 @@ { "symbol": "FWRG", "name": "First Watch Restaurant Group Inc. Common Stock", - "lastsale": "$18.61", - "netchange": "0.36", - "pctchange": "1.973%", - "volume": "735736", - "marketCap": "1127204350.00", + "lastsale": "$18.88", + "netchange": "0.27", + "pctchange": "1.451%", + "volume": "722753", + "marketCap": "1143558202.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -19616,11 +19644,11 @@ { "symbol": "FXNC", "name": "First National Corporation Common Stock", - "lastsale": "$24.26", - "netchange": "0.16", - "pctchange": "0.664%", - "volume": "160374", - "marketCap": "217619987.00", + "lastsale": "$23.97", + "netchange": "-0.29", + "pctchange": "-1.195%", + "volume": "20152", + "marketCap": "215018594.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19630,11 +19658,11 @@ { "symbol": "FYBR", "name": "Frontier Communications Parent Inc. Common Stock", - "lastsale": "$34.65", - "netchange": "-0.10", - "pctchange": "-0.288%", - "volume": "4335266", - "marketCap": "8628369750.00", + "lastsale": "$34.78", + "netchange": "0.13", + "pctchange": "0.375%", + "volume": "1580483", + "marketCap": "8660741700.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -19644,11 +19672,11 @@ { "symbol": "GABC", "name": "German American Bancorp Inc. Common Stock", - "lastsale": "$41.21", - "netchange": "0.21", - "pctchange": "0.512%", - "volume": "267846", - "marketCap": "1223041053.00", + "lastsale": "$40.72", + "netchange": "-0.49", + "pctchange": "-1.189%", + "volume": "89303", + "marketCap": "1208498706.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19658,11 +19686,11 @@ { "symbol": "GAIA", "name": "Gaia Inc. Class A Common Stock", - "lastsale": "$4.82", - "netchange": "0.08", - "pctchange": "1.688%", - "volume": "18548", - "marketCap": "113110660.00", + "lastsale": "$4.78", + "netchange": "-0.04", + "pctchange": "-0.83%", + "volume": "9194", + "marketCap": "112171983.00", "country": "United States", "ipoyear": "1999", "industry": "Movies/Entertainment", @@ -19672,11 +19700,11 @@ { "symbol": "GAIN", "name": "Gladstone Investment Corporation Business Development Company", - "lastsale": "$13.46", - "netchange": "0.46", - "pctchange": "3.538%", - "volume": "290576", - "marketCap": "493829458.00", + "lastsale": "$13.13", + "netchange": "-0.33", + "pctchange": "-2.452%", + "volume": "148932", + "marketCap": "481722198.00", "country": "United States", "ipoyear": "2005", "industry": "Finance: Consumer Services", @@ -19686,10 +19714,10 @@ { "symbol": "GAINI", "name": "Gladstone Investment Corporation 7.875% Notes due 2030", - "lastsale": "$25.34", - "netchange": "0.1399", - "pctchange": "0.555%", - "volume": "34380", + "lastsale": "$25.195", + "netchange": "-0.145", + "pctchange": "-0.572%", + "volume": "22210", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19700,11 +19728,11 @@ { "symbol": "GAINL", "name": "Gladstone Investment Corporation 8.00% Notes due 2028", - "lastsale": "$25.70", - "netchange": "0.1588", - "pctchange": "0.622%", - "volume": "4050", - "marketCap": "942898742.00", + "lastsale": "$25.75", + "netchange": "0.05", + "pctchange": "0.195%", + "volume": "2588", + "marketCap": "944733175.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19714,11 +19742,11 @@ { "symbol": "GAINN", "name": "Gladstone Investment Corporation 5.00% Notes Due 2026", - "lastsale": "$24.67", - "netchange": "-0.01", - "pctchange": "-0.041%", - "volume": "1087", - "marketCap": "905109415.00", + "lastsale": "$24.63", + "netchange": "-0.04", + "pctchange": "-0.162%", + "volume": "1901", + "marketCap": "903641868.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19728,11 +19756,11 @@ { "symbol": "GAINZ", "name": "Gladstone Investment Corporation 4.875% Notes due 2028", - "lastsale": "$23.46", - "netchange": "0.2799", - "pctchange": "1.208%", - "volume": "2227", - "marketCap": "860716128.00", + "lastsale": "$23.26", + "netchange": "-0.20", + "pctchange": "-0.853%", + "volume": "2169", + "marketCap": "853378394.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19742,11 +19770,11 @@ { "symbol": "GALT", "name": "Galectin Therapeutics Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "-0.96", - "pctchange": "-48.00%", - "volume": "9247439", - "marketCap": "65272298.00", + "lastsale": "$0.8901", + "netchange": "-0.1499", + "pctchange": "-14.413%", + "volume": "2788521", + "marketCap": "55864300.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19756,11 +19784,11 @@ { "symbol": "GAMB", "name": "Gambling.com Group Limited Ordinary Shares", - "lastsale": "$14.49", - "netchange": "-0.44", - "pctchange": "-2.947%", - "volume": "482699", - "marketCap": "539354735.00", + "lastsale": "$14.23", + "netchange": "-0.26", + "pctchange": "-1.794%", + "volume": "201407", + "marketCap": "529676872.00", "country": "Jersey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -19770,11 +19798,11 @@ { "symbol": "GAME", "name": "GameSquare Holdings Inc. Common Stock", - "lastsale": "$0.781", - "netchange": "-0.0391", - "pctchange": "-4.768%", - "volume": "351736", - "marketCap": "23713153.00", + "lastsale": "$0.81", + "netchange": "0.029", + "pctchange": "3.713%", + "volume": "316138", + "marketCap": "24593667.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -19784,11 +19812,11 @@ { "symbol": "GAN", "name": "GAN Limited Ordinary Shares", - "lastsale": "$1.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "222488", - "marketCap": "83393451.00", + "lastsale": "$1.84", + "netchange": "0.01", + "pctchange": "0.546%", + "volume": "259835", + "marketCap": "83849153.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -19798,11 +19826,11 @@ { "symbol": "GANX", "name": "Gain Therapeutics Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "-0.01", - "pctchange": "-0.637%", - "volume": "150258", - "marketCap": "41379106.00", + "lastsale": "$1.57", + "netchange": "0.01", + "pctchange": "0.641%", + "volume": "115994", + "marketCap": "41644357.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19812,11 +19840,11 @@ { "symbol": "GASS", "name": "StealthGas Inc. Common Stock", - "lastsale": "$4.88", - "netchange": "0.01", - "pctchange": "0.205%", - "volume": "159576", - "marketCap": "176374551.00", + "lastsale": "$5.05", + "netchange": "0.17", + "pctchange": "3.484%", + "volume": "170917", + "marketCap": "182518746.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -19829,7 +19857,7 @@ "lastsale": "$10.9841", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "641", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -19868,11 +19896,11 @@ { "symbol": "GAUZ", "name": "Gauzy Ltd. Ordinary Shares", - "lastsale": "$9.70", - "netchange": "1.13", - "pctchange": "13.186%", - "volume": "266283", - "marketCap": "184827767.00", + "lastsale": "$9.68", + "netchange": "-0.02", + "pctchange": "-0.206%", + "volume": "80269", + "marketCap": "184446679.00", "country": "Israel", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -19885,7 +19913,7 @@ "lastsale": "$11.03", "netchange": "0.00", "pctchange": "0.00%", - "volume": "86", + "volume": "36", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19893,20 +19921,6 @@ "sector": "Finance", "url": "/market-activity/stocks/gbbk" }, - { - "symbol": "GBBKR", - "name": "Global Blockchain Acquisition Corp. Right", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1304", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/gbbkr" - }, { "symbol": "GBBKW", "name": "Global Blockchain Acquisition Corp. Warrant", @@ -19925,9 +19939,9 @@ "symbol": "GBDC", "name": "Golub Capital BDC Inc. Common Stock", "lastsale": "$15.08", - "netchange": "0.19", - "pctchange": "1.276%", - "volume": "1432756", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1274767", "marketCap": "3985299090.00", "country": "United States", "ipoyear": "2010", @@ -19938,11 +19952,11 @@ { "symbol": "GBIO", "name": "Generation Bio Co. Common Stock", - "lastsale": "$1.19", - "netchange": "0.11", - "pctchange": "10.185%", - "volume": "884789", - "marketCap": "79483458.00", + "lastsale": "$1.10", + "netchange": "-0.09", + "pctchange": "-7.563%", + "volume": "345922", + "marketCap": "73472104.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19952,11 +19966,11 @@ { "symbol": "GCBC", "name": "Greene County Bancorp Inc. Common Stock", - "lastsale": "$29.89", - "netchange": "0.09", - "pctchange": "0.302%", - "volume": "42039", - "marketCap": "508931889.00", + "lastsale": "$29.48", + "netchange": "-0.41", + "pctchange": "-1.372%", + "volume": "11329", + "marketCap": "501950889.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -19966,11 +19980,11 @@ { "symbol": "GCMG", "name": "GCM Grosvenor Inc. Class A Common Stock", - "lastsale": "$11.75", - "netchange": "-0.12", - "pctchange": "-1.011%", - "volume": "805273", - "marketCap": "2222330281.00", + "lastsale": "$12.14", + "netchange": "0.39", + "pctchange": "3.319%", + "volume": "291302", + "marketCap": "2296092733.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19980,11 +19994,11 @@ { "symbol": "GCMGW", "name": "GCM Grosvenor Inc. Warrant", - "lastsale": "$0.92", - "netchange": "-0.08", - "pctchange": "-8.00%", - "volume": "4207", - "marketCap": "174003733.00", + "lastsale": "$1.13", + "netchange": "0.21", + "pctchange": "22.826%", + "volume": "23761", + "marketCap": "213721976.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19994,11 +20008,11 @@ { "symbol": "GCT", "name": "GigaCloud Technology Inc Class A Ordinary Shares", - "lastsale": "$17.93", - "netchange": "0.21", - "pctchange": "1.185%", - "volume": "1071972", - "marketCap": "734621774.00", + "lastsale": "$18.18", + "netchange": "0.25", + "pctchange": "1.394%", + "volume": "1241303", + "marketCap": "744864688.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -20008,11 +20022,11 @@ { "symbol": "GCTK", "name": "GlucoTrack Inc. Common Stock", - "lastsale": "$0.2935", - "netchange": "0.0718", - "pctchange": "32.386%", - "volume": "513945", - "marketCap": "1694090.00", + "lastsale": "$0.264", + "netchange": "-0.0295", + "pctchange": "-10.051%", + "volume": "395791", + "marketCap": "1523815.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -20022,11 +20036,11 @@ { "symbol": "GDC", "name": "GD Culture Group Limited Common Stock", - "lastsale": "$1.85", - "netchange": "-0.05", - "pctchange": "-2.632%", - "volume": "43305", - "marketCap": "20659494.00", + "lastsale": "$1.94", + "netchange": "0.09", + "pctchange": "4.865%", + "volume": "60680", + "marketCap": "21664550.00", "country": "China", "ipoyear": "2015", "industry": "Steel/Iron Ore", @@ -20036,11 +20050,11 @@ { "symbol": "GDEN", "name": "Golden Entertainment Inc. Common Stock", - "lastsale": "$31.12", - "netchange": "0.30", - "pctchange": "0.973%", - "volume": "1081751", - "marketCap": "853588955.00", + "lastsale": "$31.11", + "netchange": "-0.01", + "pctchange": "-0.032%", + "volume": "234043", + "marketCap": "853314666.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -20050,11 +20064,11 @@ { "symbol": "GDEV", "name": "GDEV Inc. Ordinary Shares", - "lastsale": "$21.63", - "netchange": "1.14", - "pctchange": "5.564%", - "volume": "4749", - "marketCap": "391640891.00", + "lastsale": "$19.75", + "netchange": "-1.88", + "pctchange": "-8.692%", + "volume": "5328", + "marketCap": "357600906.00", "country": "Cyprus", "ipoyear": "", "industry": "EDP Services", @@ -20064,11 +20078,11 @@ { "symbol": "GDEVW", "name": "GDEV Inc. Warrant", - "lastsale": "$0.0171", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "31", - "marketCap": "309619.00", + "lastsale": "$0.018", + "netchange": "0.0009", + "pctchange": "5.263%", + "volume": "1300", + "marketCap": "325915.00", "country": "Cyprus", "ipoyear": "", "industry": "EDP Services", @@ -20078,11 +20092,11 @@ { "symbol": "GDHG", "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$1.98", - "netchange": "0.09", - "pctchange": "4.762%", - "volume": "84281", - "marketCap": "7783380.00", + "lastsale": "$1.96", + "netchange": "-0.02", + "pctchange": "-1.01%", + "volume": "54016", + "marketCap": "7704760.00", "country": "China", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -20092,11 +20106,11 @@ { "symbol": "GDRX", "name": "GoodRx Holdings Inc. Class A Common Stock", - "lastsale": "$4.44", - "netchange": "-0.05", - "pctchange": "-1.114%", - "volume": "3245589", - "marketCap": "1692271350.00", + "lastsale": "$4.52", + "netchange": "0.08", + "pctchange": "1.802%", + "volume": "964613", + "marketCap": "1722762726.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -20106,11 +20120,11 @@ { "symbol": "GDS", "name": "GDS Holdings Limited ADS", - "lastsale": "$19.80", - "netchange": "0.54", - "pctchange": "2.804%", - "volume": "980490", - "marketCap": "3849072737.00", + "lastsale": "$19.68", + "netchange": "-0.12", + "pctchange": "-0.606%", + "volume": "351335", + "marketCap": "3825745024.00", "country": "China", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -20123,7 +20137,7 @@ "lastsale": "$11.29", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20162,11 +20176,11 @@ { "symbol": "GDTC", "name": "CytoMed Therapeutics Limited Ordinary Shares", - "lastsale": "$2.56", - "netchange": "0.12", - "pctchange": "4.918%", - "volume": "30456", - "marketCap": "29542400.00", + "lastsale": "$2.37", + "netchange": "-0.19", + "pctchange": "-7.422%", + "volume": "2893", + "marketCap": "27349800.00", "country": "Singapore", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20176,11 +20190,11 @@ { "symbol": "GDYN", "name": "Grid Dynamics Holdings Inc. Class A Common Stock", - "lastsale": "$20.50", - "netchange": "0.09", - "pctchange": "0.441%", - "volume": "1361479", - "marketCap": "1574625357.00", + "lastsale": "$20.42", + "netchange": "-0.08", + "pctchange": "-0.39%", + "volume": "750797", + "marketCap": "1568480477.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -20190,11 +20204,11 @@ { "symbol": "GECC", "name": "Great Elm Capital Corp. Common Stock", - "lastsale": "$10.395", - "netchange": "0.145", - "pctchange": "1.415%", - "volume": "13741", - "marketCap": "79022374.00", + "lastsale": "$10.22", + "netchange": "-0.175", + "pctchange": "-1.684%", + "volume": "22062", + "marketCap": "77692031.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -20205,9 +20219,9 @@ "symbol": "GECCH", "name": "Great Elm Capital Corp. 8.125% Notes Due 2029", "lastsale": "$24.79", - "netchange": "0.14", - "pctchange": "0.568%", - "volume": "11023", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "299", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20218,10 +20232,10 @@ { "symbol": "GECCI", "name": "Great Elm Capital Corp. 8.50% NOTES DUE 2029", - "lastsale": "$25.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$25.11", + "netchange": "0.06", + "pctchange": "0.24%", + "volume": "1002", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20232,10 +20246,10 @@ { "symbol": "GECCO", "name": "Great Elm Capital Corp. 5.875% Notes due 2026", - "lastsale": "$24.97", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "302", + "lastsale": "$24.83", + "netchange": "-0.14", + "pctchange": "-0.561%", + "volume": "1677", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20246,10 +20260,10 @@ { "symbol": "GECCZ", "name": "Great Elm Capital Corp. 8.75% Notes due 2028", - "lastsale": "$25.125", - "netchange": "0.015", - "pctchange": "0.06%", - "volume": "2527", + "lastsale": "$25.1999", + "netchange": "0.0749", + "pctchange": "0.298%", + "volume": "946", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20260,11 +20274,11 @@ { "symbol": "GEG", "name": "Great Elm Group Inc. Common Stock", - "lastsale": "$1.90", - "netchange": "0.05", - "pctchange": "2.703%", - "volume": "67627", - "marketCap": "56513097.00", + "lastsale": "$1.82", + "netchange": "-0.08", + "pctchange": "-4.211%", + "volume": "3862", + "marketCap": "54133598.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20288,11 +20302,11 @@ { "symbol": "GEHC", "name": "GE HealthCare Technologies Inc. Common Stock ", - "lastsale": "$78.91", - "netchange": "1.48", - "pctchange": "1.911%", - "volume": "11179468", - "marketCap": "36051846773.00", + "lastsale": "$79.28", + "netchange": "0.37", + "pctchange": "0.469%", + "volume": "2495663", + "marketCap": "36220889775.00", "country": "United States", "ipoyear": "", "industry": "Medical Electronics", @@ -20302,11 +20316,11 @@ { "symbol": "GELS", "name": "Gelteq Limited Ordinary Shares", - "lastsale": "$2.59", - "netchange": "-0.13", - "pctchange": "-4.779%", - "volume": "82704", - "marketCap": "24444614.00", + "lastsale": "$2.43", + "netchange": "-0.16", + "pctchange": "-6.178%", + "volume": "87736", + "marketCap": "22934522.00", "country": "Australia", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20316,11 +20330,11 @@ { "symbol": "GEN", "name": "Gen Digital Inc. Common Stock", - "lastsale": "$27.83", - "netchange": "0.38", - "pctchange": "1.384%", - "volume": "13749881", - "marketCap": "17148984315.00", + "lastsale": "$27.69", + "netchange": "-0.14", + "pctchange": "-0.503%", + "volume": "3015266", + "marketCap": "17062715619.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20330,11 +20344,11 @@ { "symbol": "GENK", "name": "GEN Restaurant Group Inc. Class A Common Stock", - "lastsale": "$7.53", - "netchange": "0.15", - "pctchange": "2.033%", - "volume": "35215", - "marketCap": "246983819.00", + "lastsale": "$7.59", + "netchange": "0.06", + "pctchange": "0.797%", + "volume": "18161", + "marketCap": "248951818.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -20344,11 +20358,11 @@ { "symbol": "GEOS", "name": "Geospace Technologies Corporation Common Stock (Texas)", - "lastsale": "$9.97", - "netchange": "0.09", - "pctchange": "0.911%", - "volume": "92273", - "marketCap": "126712529.00", + "lastsale": "$10.01", + "netchange": "0.04", + "pctchange": "0.401%", + "volume": "33961", + "marketCap": "127220904.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20358,11 +20372,11 @@ { "symbol": "GERN", "name": "Geron Corporation Common Stock", - "lastsale": "$3.49", - "netchange": "-0.17", - "pctchange": "-4.645%", - "volume": "26317989", - "marketCap": "2109708546.00", + "lastsale": "$3.34", + "netchange": "-0.15", + "pctchange": "-4.298%", + "volume": "18863530", + "marketCap": "2019033393.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20373,9 +20387,9 @@ "symbol": "GEVO", "name": "Gevo Inc. Common Stock", "lastsale": "$1.52", - "netchange": "0.06", - "pctchange": "4.11%", - "volume": "3932805", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3212419", "marketCap": "363899321.00", "country": "United States", "ipoyear": "2011", @@ -20386,11 +20400,11 @@ { "symbol": "GFAI", "name": "Guardforce AI Co. Limited Ordinary Shares", - "lastsale": "$1.09", - "netchange": "0.05", - "pctchange": "4.808%", - "volume": "1006382", - "marketCap": "10715107.00", + "lastsale": "$1.08", + "netchange": "-0.01", + "pctchange": "-0.917%", + "volume": "670166", + "marketCap": "10616803.00", "country": "Singapore", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -20400,11 +20414,11 @@ { "symbol": "GFAIW", "name": "Guardforce AI Co. Limited Warrant", - "lastsale": "$0.20", - "netchange": "-0.01", - "pctchange": "-4.762%", - "volume": "1210", - "marketCap": "1966075.00", + "lastsale": "$0.265", + "netchange": "0.065", + "pctchange": "32.50%", + "volume": "6910", + "marketCap": "2605049.00", "country": "Singapore", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -20414,11 +20428,11 @@ { "symbol": "GFS", "name": "GlobalFoundries Inc. Ordinary Shares", - "lastsale": "$41.72", - "netchange": "0.42", - "pctchange": "1.017%", - "volume": "3571946", - "marketCap": "23094030487.00", + "lastsale": "$44.03", + "netchange": "2.31", + "pctchange": "5.537%", + "volume": "1748492", + "marketCap": "24372726806.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -20428,11 +20442,11 @@ { "symbol": "GGAL", "name": "Grupo Financiero Galicia S.A. American Depositary Shares", - "lastsale": "$63.59", - "netchange": "2.29", - "pctchange": "3.736%", - "volume": "1534259", - "marketCap": "9377567000.00", + "lastsale": "$63.11", + "netchange": "-0.48", + "pctchange": "-0.755%", + "volume": "710773", + "marketCap": "9306781780.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -20442,11 +20456,11 @@ { "symbol": "GGR", "name": "Gogoro Inc. Ordinary Shares", - "lastsale": "$0.5224", - "netchange": "-0.0219", - "pctchange": "-4.024%", - "volume": "660394", - "marketCap": "154144568.00", + "lastsale": "$0.50", + "netchange": "-0.0224", + "pctchange": "-4.288%", + "volume": "971915", + "marketCap": "147535000.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -20456,11 +20470,11 @@ { "symbol": "GGROW", "name": "Gogoro Inc. Warrant", - "lastsale": "$0.0223", - "netchange": "0.0013", - "pctchange": "6.19%", - "volume": "1240", - "marketCap": "6580061.00", + "lastsale": "$0.0191", + "netchange": "-0.0032", + "pctchange": "-14.35%", + "volume": "176574", + "marketCap": "5635837.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -20470,11 +20484,11 @@ { "symbol": "GH", "name": "Guardant Health Inc. Common Stock", - "lastsale": "$31.67", - "netchange": "0.54", - "pctchange": "1.735%", - "volume": "2414309", - "marketCap": "3912974562.00", + "lastsale": "$31.04", + "netchange": "-0.63", + "pctchange": "-1.989%", + "volume": "1066354", + "marketCap": "3835135156.00", "country": "United States", "ipoyear": "2018", "industry": "Medical Specialities", @@ -20484,11 +20498,11 @@ { "symbol": "GHRS", "name": "GH Research PLC Ordinary Shares", - "lastsale": "$6.85", - "netchange": "-0.54", - "pctchange": "-7.307%", - "volume": "76470", - "marketCap": "356392793.00", + "lastsale": "$7.00", + "netchange": "0.15", + "pctchange": "2.19%", + "volume": "58728", + "marketCap": "364197015.00", "country": "Ireland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20498,11 +20512,11 @@ { "symbol": "GIFI", "name": "Gulf Island Fabrication Inc. Common Stock", - "lastsale": "$6.86", - "netchange": "-0.03", - "pctchange": "-0.435%", - "volume": "39395", - "marketCap": "112181909.00", + "lastsale": "$6.99", + "netchange": "0.13", + "pctchange": "1.895%", + "volume": "31743", + "marketCap": "114307806.00", "country": "United States", "ipoyear": "1997", "industry": "Metal Fabrications", @@ -20512,11 +20526,11 @@ { "symbol": "GIFT", "name": "Giftify Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "0.075", - "pctchange": "7.463%", - "volume": "35463", - "marketCap": "28265614.00", + "lastsale": "$1.02", + "netchange": "-0.06", + "pctchange": "-5.556%", + "volume": "185610", + "marketCap": "26695302.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -20529,7 +20543,7 @@ "lastsale": "$9.98", "netchange": "0.00", "pctchange": "0.00%", - "volume": "227883", + "volume": "130350", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -20540,11 +20554,11 @@ { "symbol": "GIGGU", "name": "GigCapital7 Corp. Unit", - "lastsale": "$10.0328", - "netchange": "0.0028", - "pctchange": "0.028%", - "volume": "41159", - "marketCap": "1563384135.00", + "lastsale": "$10.04", + "netchange": "0.0072", + "pctchange": "0.072%", + "volume": "101300", + "marketCap": "1564506092.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -20554,10 +20568,10 @@ { "symbol": "GIGGW", "name": "GigCapital7 Corp. Warrant", - "lastsale": "$0.0601", - "netchange": "-0.0026", - "pctchange": "-4.147%", - "volume": "990", + "lastsale": "$0.0605", + "netchange": "0.0004", + "pctchange": "0.666%", + "volume": "300", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -20568,11 +20582,11 @@ { "symbol": "GIGM", "name": "GigaMedia Limited Ordinary Shares", - "lastsale": "$1.4547", - "netchange": "0.0047", - "pctchange": "0.324%", - "volume": "36715", - "marketCap": "16077686.00", + "lastsale": "$1.45", + "netchange": "-0.0047", + "pctchange": "-0.323%", + "volume": "8014", + "marketCap": "16025741.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -20582,11 +20596,11 @@ { "symbol": "GIII", "name": "G-III Apparel Group LTD. Common Stock", - "lastsale": "$32.83", - "netchange": "-0.84", - "pctchange": "-2.495%", - "volume": "3817113", - "marketCap": "1440800591.00", + "lastsale": "$33.23", + "netchange": "0.40", + "pctchange": "1.218%", + "volume": "471264", + "marketCap": "1458355274.00", "country": "United States", "ipoyear": "1989", "industry": "Apparel", @@ -20596,11 +20610,11 @@ { "symbol": "GILD", "name": "Gilead Sciences Inc. Common Stock", - "lastsale": "$92.57", - "netchange": "1.48", - "pctchange": "1.625%", - "volume": "22529440", - "marketCap": "115366830382.00", + "lastsale": "$93.40", + "netchange": "0.83", + "pctchange": "0.897%", + "volume": "4808697", + "marketCap": "116401231044.00", "country": "United States", "ipoyear": "1992", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20610,11 +20624,11 @@ { "symbol": "GILT", "name": "Gilat Satellite Networks Ltd. Ordinary Shares", - "lastsale": "$5.86", - "netchange": "0.01", - "pctchange": "0.171%", - "volume": "306003", - "marketCap": "334114264.00", + "lastsale": "$5.80", + "netchange": "-0.06", + "pctchange": "-1.024%", + "volume": "185750", + "marketCap": "330693299.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -20624,11 +20638,11 @@ { "symbol": "GIPR", "name": "Generation Income Properties Inc. Common Stock", - "lastsale": "$1.78", + "lastsale": "$1.79", "netchange": "0.01", - "pctchange": "0.565%", - "volume": "14877", - "marketCap": "9653275.00", + "pctchange": "0.562%", + "volume": "17594", + "marketCap": "9707507.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20638,10 +20652,10 @@ { "symbol": "GITS", "name": "Global Interactive Technologies Inc. Common Stock", - "lastsale": "$0.252", - "netchange": "-0.0644", - "pctchange": "-20.354%", - "volume": "2121816", + "lastsale": "$0.251", + "netchange": "-0.0011", + "pctchange": "-0.436%", + "volume": "3094566", "marketCap": "0.00", "country": "South Korea", "ipoyear": "2023", @@ -20652,10 +20666,10 @@ { "symbol": "GLAC", "name": "Global Lights Acquisition Corp Ordinary Shares", - "lastsale": "$10.66", - "netchange": "0.01", - "pctchange": "0.094%", - "volume": "200", + "lastsale": "$10.65", + "netchange": "-0.01", + "pctchange": "-0.094%", + "volume": "3672", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -20666,11 +20680,11 @@ { "symbol": "GLAD", "name": "Gladstone Capital Corporation Common Stock", - "lastsale": "$27.38", - "netchange": "-0.105", - "pctchange": "-0.382%", - "volume": "236191", - "marketCap": "611391348.00", + "lastsale": "$27.73", + "netchange": "0.35", + "pctchange": "1.278%", + "volume": "108634", + "marketCap": "619206796.00", "country": "United States", "ipoyear": "2001", "industry": "Textiles", @@ -20680,11 +20694,11 @@ { "symbol": "GLADZ", "name": "Gladstone Capital Corporation 7.75% Notes due 2028", - "lastsale": "$25.3692", - "netchange": "0.0892", - "pctchange": "0.353%", - "volume": "6204", - "marketCap": "551892968.00", + "lastsale": "$25.29", + "netchange": "-0.0792", + "pctchange": "-0.312%", + "volume": "5531", + "marketCap": "550170015.00", "country": "United States", "ipoyear": "", "industry": "", @@ -20694,11 +20708,11 @@ { "symbol": "GLBE", "name": "Global-E Online Ltd. Ordinary Shares", - "lastsale": "$54.78", - "netchange": "1.26", - "pctchange": "2.354%", - "volume": "1648679", - "marketCap": "9081095009.00", + "lastsale": "$54.64", + "netchange": "-0.14", + "pctchange": "-0.256%", + "volume": "683765", + "marketCap": "9057886661.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -20708,11 +20722,11 @@ { "symbol": "GLBS", "name": "Globus Maritime Limited Common Stock", - "lastsale": "$1.14", - "netchange": "0.035", - "pctchange": "3.167%", - "volume": "40241", - "marketCap": "23463823.00", + "lastsale": "$1.13", + "netchange": "-0.01", + "pctchange": "-0.877%", + "volume": "59932", + "marketCap": "23258000.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -20722,11 +20736,11 @@ { "symbol": "GLBZ", "name": "Glen Burnie Bancorp Common Stock", - "lastsale": "$5.85", - "netchange": "0.15", - "pctchange": "2.632%", - "volume": "1776", - "marketCap": "16968984.00", + "lastsale": "$5.93", + "netchange": "0.08", + "pctchange": "1.368%", + "volume": "5411", + "marketCap": "17201038.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20736,11 +20750,11 @@ { "symbol": "GLDD", "name": "Great Lakes Dredge & Dock Corporation Common Stock", - "lastsale": "$11.72", - "netchange": "0.17", - "pctchange": "1.472%", - "volume": "1073779", - "marketCap": "788428625.00", + "lastsale": "$11.545", + "netchange": "-0.175", + "pctchange": "-1.493%", + "volume": "406546", + "marketCap": "776656014.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -20750,11 +20764,11 @@ { "symbol": "GLE", "name": "Global Engine Group Holding Limited Ordinary Shares", - "lastsale": "$1.69", - "netchange": "0.24", - "pctchange": "16.552%", - "volume": "83863", - "marketCap": "30927000.00", + "lastsale": "$1.54", + "netchange": "-0.15", + "pctchange": "-8.876%", + "volume": "46205", + "marketCap": "28182000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "EDP Services", @@ -20764,11 +20778,11 @@ { "symbol": "GLMD", "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares", - "lastsale": "$3.05", + "lastsale": "$3.03", "netchange": "-0.02", - "pctchange": "-0.651%", - "volume": "72118", - "marketCap": "1963255.00", + "pctchange": "-0.656%", + "volume": "15747", + "marketCap": "1950381.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20778,11 +20792,11 @@ { "symbol": "GLNG", "name": "Golar Lng Ltd", - "lastsale": "$41.33", - "netchange": "-0.17", - "pctchange": "-0.41%", - "volume": "1564125", - "marketCap": "4293281046.00", + "lastsale": "$41.84", + "netchange": "0.51", + "pctchange": "1.234%", + "volume": "781162", + "marketCap": "4346258867.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -20792,11 +20806,11 @@ { "symbol": "GLPG", "name": "Galapagos NV American Depositary Shares", - "lastsale": "$26.76", - "netchange": "0.39", - "pctchange": "1.479%", - "volume": "233098", - "marketCap": "1763405620.00", + "lastsale": "$27.09", + "netchange": "0.33", + "pctchange": "1.233%", + "volume": "201353", + "marketCap": "1785151653.00", "country": "Belgium", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20806,11 +20820,11 @@ { "symbol": "GLPI", "name": "Gaming and Leisure Properties Inc. Common Stock", - "lastsale": "$47.08", - "netchange": "0.62", - "pctchange": "1.334%", - "volume": "4321611", - "marketCap": "12918354315.00", + "lastsale": "$47.60", + "netchange": "0.52", + "pctchange": "1.105%", + "volume": "1189176", + "marketCap": "13061037923.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20820,11 +20834,11 @@ { "symbol": "GLRE", "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares", - "lastsale": "$13.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "165877", - "marketCap": "484171653.00", + "lastsale": "$13.55", + "netchange": "-0.35", + "pctchange": "-2.518%", + "volume": "73214", + "marketCap": "471980280.00", "country": "Cayman Islands", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -20834,11 +20848,11 @@ { "symbol": "GLSI", "name": "Greenwich LifeSciences Inc. Common Stock", - "lastsale": "$12.39", - "netchange": "-0.13", - "pctchange": "-1.038%", - "volume": "72646", - "marketCap": "162862251.00", + "lastsale": "$12.16", + "netchange": "-0.23", + "pctchange": "-1.856%", + "volume": "25891", + "marketCap": "159838980.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20849,9 +20863,9 @@ "symbol": "GLST", "name": "Global Star Acquisition Inc. Class A Common Stock", "lastsale": "$11.37", - "netchange": "-0.62", - "pctchange": "-5.171%", - "volume": "109", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "57", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20862,10 +20876,10 @@ { "symbol": "GLSTR", "name": "Global Star Acquisition Inc. Right", - "lastsale": "$0.0955", - "netchange": "-0.0445", - "pctchange": "-31.786%", - "volume": "5500", + "lastsale": "$0.1378", + "netchange": "0.0423", + "pctchange": "44.293%", + "volume": "105", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20890,11 +20904,11 @@ { "symbol": "GLTO", "name": "Galecto Inc. Common Stock", - "lastsale": "$4.70", - "netchange": "0.04", - "pctchange": "0.858%", - "volume": "16841", - "marketCap": "6189848.00", + "lastsale": "$4.7207", + "netchange": "0.0207", + "pctchange": "0.44%", + "volume": "11689", + "marketCap": "6217110.00", "country": "Denmark", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20904,11 +20918,11 @@ { "symbol": "GLUE", "name": "Monte Rosa Therapeutics Inc. Common Stock", - "lastsale": "$6.93", - "netchange": "0.42", - "pctchange": "6.452%", - "volume": "2630650", - "marketCap": "425756608.00", + "lastsale": "$7.14", + "netchange": "0.21", + "pctchange": "3.03%", + "volume": "1120767", + "marketCap": "438658324.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20918,11 +20932,11 @@ { "symbol": "GLXG", "name": "Galaxy Payroll Group Limited Ordinary Shares", - "lastsale": "$0.787", - "netchange": "0.0276", - "pctchange": "3.634%", - "volume": "121570", - "marketCap": "13969250.00", + "lastsale": "$0.789", + "netchange": "0.002", + "pctchange": "0.254%", + "volume": "43578", + "marketCap": "14004750.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -20932,11 +20946,11 @@ { "symbol": "GLYC", "name": "GlycoMimetics Inc. Common Stock", - "lastsale": "$0.2339", - "netchange": "0.0284", - "pctchange": "13.82%", - "volume": "1034578", - "marketCap": "15082798.00", + "lastsale": "$0.2165", + "netchange": "-0.0174", + "pctchange": "-7.439%", + "volume": "321800", + "marketCap": "13960777.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20946,11 +20960,11 @@ { "symbol": "GMAB", "name": "Genmab A/S ADS", - "lastsale": "$20.31", - "netchange": "0.22", - "pctchange": "1.095%", - "volume": "1829681", - "marketCap": "13419738059.00", + "lastsale": "$20.76", + "netchange": "0.45", + "pctchange": "2.216%", + "volume": "1380266", + "marketCap": "13717073466.00", "country": "Denmark", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20960,11 +20974,11 @@ { "symbol": "GMGI", "name": "Golden Matrix Group Inc. Common Stock", - "lastsale": "$1.94", - "netchange": "-0.04", - "pctchange": "-2.02%", - "volume": "430667", - "marketCap": "250071271.00", + "lastsale": "$2.00", + "netchange": "0.06", + "pctchange": "3.093%", + "volume": "101118", + "marketCap": "257805434.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20974,11 +20988,11 @@ { "symbol": "GMM", "name": "Global Mofy AI Limited Class A Ordinary Shares", - "lastsale": "$3.34", - "netchange": "-0.28", - "pctchange": "-7.735%", - "volume": "101489", - "marketCap": "10375276.00", + "lastsale": "$3.20", + "netchange": "-0.14", + "pctchange": "-4.192%", + "volume": "55515", + "marketCap": "9940384.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Programming Data Processing", @@ -20988,11 +21002,11 @@ { "symbol": "GNFT", "name": "GENFIT S.A. American Depositary Shares", - "lastsale": "$3.80", - "netchange": "0.08", - "pctchange": "2.151%", - "volume": "3184", - "marketCap": "189372935.00", + "lastsale": "$3.82", + "netchange": "0.02", + "pctchange": "0.526%", + "volume": "5214", + "marketCap": "190369635.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21002,11 +21016,11 @@ { "symbol": "GNLN", "name": "Greenlane Holdings Inc. Class A Common Stock", - "lastsale": "$1.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "69671", - "marketCap": "1899273.00", + "lastsale": "$1.59", + "netchange": "0.17", + "pctchange": "11.972%", + "volume": "616692", + "marketCap": "2126650.00", "country": "United States", "ipoyear": "2019", "industry": "Durable Goods", @@ -21016,11 +21030,11 @@ { "symbol": "GNLX", "name": "Genelux Corporation Common Stock", - "lastsale": "$2.27", - "netchange": "0.08", - "pctchange": "3.653%", - "volume": "62996", - "marketCap": "78401680.00", + "lastsale": "$2.30", + "netchange": "0.03", + "pctchange": "1.322%", + "volume": "94303", + "marketCap": "79437826.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21030,11 +21044,11 @@ { "symbol": "GNPX", "name": "Genprex Inc. Common Stock", - "lastsale": "$0.91", - "netchange": "0.01", - "pctchange": "1.111%", - "volume": "339435", - "marketCap": "7742342.00", + "lastsale": "$0.9338", + "netchange": "0.0238", + "pctchange": "2.615%", + "volume": "197679", + "marketCap": "7944834.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21044,11 +21058,11 @@ { "symbol": "GNSS", "name": "Genasys Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "0.11", - "pctchange": "4.527%", - "volume": "119463", - "marketCap": "114119576.00", + "lastsale": "$2.61", + "netchange": "0.07", + "pctchange": "2.756%", + "volume": "276706", + "marketCap": "117264604.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -21058,11 +21072,11 @@ { "symbol": "GNTA", "name": "Genenta Science S.p.A. American Depositary Shares", - "lastsale": "$5.01", - "netchange": "-0.35", - "pctchange": "-6.53%", - "volume": "4738", - "marketCap": "91266960.00", + "lastsale": "$4.8971", + "netchange": "-0.1129", + "pctchange": "-2.253%", + "volume": "13237", + "marketCap": "89210265.00", "country": "Italy", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21072,11 +21086,11 @@ { "symbol": "GNTX", "name": "Gentex Corporation Common Stock", - "lastsale": "$29.15", - "netchange": "0.02", - "pctchange": "0.069%", - "volume": "4856372", - "marketCap": "6629633705.00", + "lastsale": "$29.13", + "netchange": "-0.02", + "pctchange": "-0.069%", + "volume": "1367559", + "marketCap": "6625085071.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21086,11 +21100,11 @@ { "symbol": "GO", "name": "Grocery Outlet Holding Corp. Common Stock", - "lastsale": "$16.73", - "netchange": "0.13", - "pctchange": "0.783%", - "volume": "2557723", - "marketCap": "1625091386.00", + "lastsale": "$15.71", + "netchange": "-1.02", + "pctchange": "-6.097%", + "volume": "1466347", + "marketCap": "1526012294.00", "country": "United States", "ipoyear": "2019", "industry": "Food Chains", @@ -21100,11 +21114,11 @@ { "symbol": "GOCO", "name": "GoHealth Inc. Class A Common Stock", - "lastsale": "$12.78", - "netchange": "0.10", - "pctchange": "0.789%", - "volume": "71595", - "marketCap": "292732878.00", + "lastsale": "$12.76", + "netchange": "-0.02", + "pctchange": "-0.156%", + "volume": "42909", + "marketCap": "292274767.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -21115,9 +21129,9 @@ "symbol": "GODN", "name": "Golden Star Acquisition Corporation Ordinary Shares", "lastsale": "$11.24", - "netchange": "0.02", - "pctchange": "0.178%", - "volume": "1078", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -21131,7 +21145,7 @@ "lastsale": "$0.33", "netchange": "0.00", "pctchange": "0.00%", - "volume": "30", + "volume": "20", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -21142,11 +21156,11 @@ { "symbol": "GOEV", "name": "Canoo Inc. Class A Common Stock", - "lastsale": "$0.0856", - "netchange": "-0.0087", - "pctchange": "-9.226%", - "volume": "67215377", - "marketCap": "8284473.00", + "lastsale": "$0.079", + "netchange": "-0.0066", + "pctchange": "-7.71%", + "volume": "45039384", + "marketCap": "7645717.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -21157,9 +21171,9 @@ "symbol": "GOEVW", "name": "Canoo Inc. Warrant", "lastsale": "$0.0179", - "netchange": "-0.007", - "pctchange": "-28.112%", - "volume": "272795", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "225149", "marketCap": "1732384.00", "country": "United States", "ipoyear": "2019", @@ -21170,11 +21184,11 @@ { "symbol": "GOGL", "name": "Golden Ocean Group Limited Common Stock", - "lastsale": "$8.71", - "netchange": "0.09", - "pctchange": "1.044%", - "volume": "1663870", - "marketCap": "1738762432.00", + "lastsale": "$8.97", + "netchange": "0.26", + "pctchange": "2.985%", + "volume": "1311625", + "marketCap": "1790665788.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -21184,11 +21198,11 @@ { "symbol": "GOGO", "name": "Gogo Inc. Common Stock", - "lastsale": "$7.54", - "netchange": "-0.22", - "pctchange": "-2.835%", - "volume": "2986096", - "marketCap": "948375462.00", + "lastsale": "$7.36", + "netchange": "-0.18", + "pctchange": "-2.387%", + "volume": "928977", + "marketCap": "925735199.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -21198,11 +21212,11 @@ { "symbol": "GOOD", "name": "Gladstone Commercial Corporation Real Estate Investment Trust", - "lastsale": "$16.04", - "netchange": "0.13", - "pctchange": "0.817%", - "volume": "1004817", - "marketCap": "704465716.00", + "lastsale": "$15.93", + "netchange": "-0.11", + "pctchange": "-0.686%", + "volume": "280913", + "marketCap": "699634592.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate", @@ -21212,11 +21226,11 @@ { "symbol": "GOODN", "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$22.04", - "netchange": "0.158", - "pctchange": "0.722%", - "volume": "19358", - "marketCap": "937434395.00", + "lastsale": "$22.3501", + "netchange": "0.3101", + "pctchange": "1.407%", + "volume": "13705", + "marketCap": "950623978.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21226,11 +21240,11 @@ { "symbol": "GOODO", "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share", - "lastsale": "$20.72", - "netchange": "0.125", - "pctchange": "0.607%", - "volume": "4145", - "marketCap": "881290411.00", + "lastsale": "$20.76", + "netchange": "0.04", + "pctchange": "0.193%", + "volume": "7035", + "marketCap": "882991744.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21240,11 +21254,11 @@ { "symbol": "GOOG", "name": "Alphabet Inc. Class C Capital Stock", - "lastsale": "$192.96", - "netchange": "3.26", - "pctchange": "1.719%", - "volume": "45260096", - "marketCap": "2362023360000.00", + "lastsale": "$195.99", + "netchange": "3.03", + "pctchange": "1.57%", + "volume": "15222572", + "marketCap": "2399113590000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -21254,11 +21268,11 @@ { "symbol": "GOOGL", "name": "Alphabet Inc. Class A Common Stock", - "lastsale": "$191.41", - "netchange": "2.90", - "pctchange": "1.538%", - "volume": "63324934", - "marketCap": "2343049810000.00", + "lastsale": "$194.63", + "netchange": "3.22", + "pctchange": "1.682%", + "volume": "25641061", + "marketCap": "2382465830000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -21268,11 +21282,11 @@ { "symbol": "GORV", "name": "Lazydays Holdings Inc. Common Stock", - "lastsale": "$0.8307", - "netchange": "0.0407", - "pctchange": "5.152%", - "volume": "98438", - "marketCap": "11788184.00", + "lastsale": "$0.87", + "netchange": "0.0393", + "pctchange": "4.731%", + "volume": "151228", + "marketCap": "12345877.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -21282,11 +21296,11 @@ { "symbol": "GOSS", "name": "Gossamer Bio Inc. Common Stock", - "lastsale": "$0.84", - "netchange": "-0.0009", - "pctchange": "-0.107%", - "volume": "953958", - "marketCap": "190347475.00", + "lastsale": "$0.858", + "netchange": "0.018", + "pctchange": "2.143%", + "volume": "723088", + "marketCap": "194426350.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21296,11 +21310,11 @@ { "symbol": "GOVX", "name": "GeoVax Labs Inc. Common Stock", - "lastsale": "$2.29", - "netchange": "-0.03", - "pctchange": "-1.293%", - "volume": "631831", - "marketCap": "21608598.00", + "lastsale": "$2.21", + "netchange": "-0.08", + "pctchange": "-3.493%", + "volume": "731155", + "marketCap": "20853712.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21310,11 +21324,11 @@ { "symbol": "GOVXW", "name": "GeoVax Labs Inc. Warrants", - "lastsale": "$0.1245", - "netchange": "0.0183", - "pctchange": "17.232%", - "volume": "5201", - "marketCap": "1174791.00", + "lastsale": "$0.124", + "netchange": "-0.0005", + "pctchange": "-0.402%", + "volume": "391", + "marketCap": "1170073.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21324,11 +21338,11 @@ { "symbol": "GP", "name": "GreenPower Motor Company Inc. Common Shares", - "lastsale": "$0.7501", - "netchange": "-0.0179", - "pctchange": "-2.331%", - "volume": "315911", - "marketCap": "22121321.00", + "lastsale": "$0.72", + "netchange": "-0.0301", + "pctchange": "-4.013%", + "volume": "268861", + "marketCap": "21233637.00", "country": "Canada", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -21338,10 +21352,10 @@ { "symbol": "GPAT", "name": "GP-Act III Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.14", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "5608", + "lastsale": "$10.16", + "netchange": "0.02", + "pctchange": "0.197%", + "volume": "82801", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21352,10 +21366,10 @@ { "symbol": "GPATU", "name": "GP-Act III Acquisition Corp. Units", - "lastsale": "$10.20", - "netchange": "0.01", - "pctchange": "0.098%", - "volume": "6693", + "lastsale": "$10.15", + "netchange": "-0.05", + "pctchange": "-0.49%", + "volume": "3782", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21380,11 +21394,11 @@ { "symbol": "GPCR", "name": "Structure Therapeutics Inc. American Depositary Shares", - "lastsale": "$27.90", - "netchange": "-2.07", - "pctchange": "-6.907%", - "volume": "1754217", - "marketCap": "1597572777.00", + "lastsale": "$28.58", + "netchange": "0.68", + "pctchange": "2.437%", + "volume": "697100", + "marketCap": "1636510034.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21394,11 +21408,11 @@ { "symbol": "GPRE", "name": "Green Plains Inc. Common Stock", - "lastsale": "$9.38", - "netchange": "0.16", - "pctchange": "1.735%", - "volume": "2503875", - "marketCap": "606428097.00", + "lastsale": "$9.13", + "netchange": "-0.25", + "pctchange": "-2.665%", + "volume": "881171", + "marketCap": "590265301.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -21409,9 +21423,9 @@ "symbol": "GPRO", "name": "GoPro Inc. Class A Common Stock", "lastsale": "$1.09", - "netchange": "-0.01", - "pctchange": "-0.909%", - "volume": "2583597", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1654953", "marketCap": "168689561.00", "country": "United States", "ipoyear": "2014", @@ -21422,11 +21436,11 @@ { "symbol": "GRAB", "name": "Grab Holdings Limited Class A Ordinary Shares", - "lastsale": "$4.90", + "lastsale": "$4.88", "netchange": "-0.02", - "pctchange": "-0.407%", - "volume": "28363662", - "marketCap": "19128340950.00", + "pctchange": "-0.408%", + "volume": "17493043", + "marketCap": "19050266089.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -21436,11 +21450,11 @@ { "symbol": "GRABW", "name": "Grab Holdings Limited Warrant", - "lastsale": "$0.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "28928", - "marketCap": "1639572081.00", + "lastsale": "$0.41", + "netchange": "-0.01", + "pctchange": "-2.381%", + "volume": "12248", + "marketCap": "1600534651.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -21450,11 +21464,11 @@ { "symbol": "GRAL", "name": "GRAIL Inc. Common Stock ", - "lastsale": "$18.35", - "netchange": "1.21", - "pctchange": "7.06%", - "volume": "3363002", - "marketCap": "616574166.00", + "lastsale": "$18.72", + "netchange": "0.37", + "pctchange": "2.016%", + "volume": "628085", + "marketCap": "629006452.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -21464,11 +21478,11 @@ { "symbol": "GRCE", "name": "Grace Therapeutics Inc. Common Stock", - "lastsale": "$3.82", - "netchange": "-0.24", - "pctchange": "-5.911%", - "volume": "30577", - "marketCap": "38734800.00", + "lastsale": "$3.66", + "netchange": "-0.16", + "pctchange": "-4.188%", + "volume": "53756", + "marketCap": "37112400.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21478,11 +21492,11 @@ { "symbol": "GREE", "name": "Greenidge Generation Holdings Inc. Class A Common Stock", - "lastsale": "$1.90", - "netchange": "0.01", - "pctchange": "0.529%", - "volume": "374926", - "marketCap": "21199837.00", + "lastsale": "$1.73", + "netchange": "-0.17", + "pctchange": "-8.947%", + "volume": "490488", + "marketCap": "19303010.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21492,11 +21506,11 @@ { "symbol": "GREEL", "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026", - "lastsale": "$9.5895", - "netchange": "0.4295", - "pctchange": "4.689%", - "volume": "2979", - "marketCap": "106997809.00", + "lastsale": "$9.22", + "netchange": "-0.3695", + "pctchange": "-3.853%", + "volume": "1159", + "marketCap": "102874999.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21506,11 +21520,11 @@ { "symbol": "GRFS", "name": "Grifols S.A. American Depositary Shares", - "lastsale": "$7.51", - "netchange": "-0.21", - "pctchange": "-2.72%", - "volume": "1796910", - "marketCap": "5163537359.00", + "lastsale": "$7.68", + "netchange": "0.17", + "pctchange": "2.264%", + "volume": "851733", + "marketCap": "5280421693.00", "country": "Spain", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21520,11 +21534,11 @@ { "symbol": "GRI", "name": "GRI Bio Inc. Common Stock", - "lastsale": "$0.74", - "netchange": "-0.03", - "pctchange": "-3.896%", - "volume": "227735", - "marketCap": "6610691.00", + "lastsale": "$0.7538", + "netchange": "0.0138", + "pctchange": "1.865%", + "volume": "180305", + "marketCap": "6733971.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21535,9 +21549,9 @@ "symbol": "GRNQ", "name": "Greenpro Capital Corp. Common Stock", "lastsale": "$1.05", - "netchange": "0.04", - "pctchange": "3.96%", - "volume": "4575", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26168", "marketCap": "7954604.00", "country": "China", "ipoyear": "", @@ -21548,11 +21562,11 @@ { "symbol": "GROW", "name": "U.S. Global Investors Inc. Class A Common Stock", - "lastsale": "$2.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12655", - "marketCap": "32867548.00", + "lastsale": "$2.42", + "netchange": "-0.01", + "pctchange": "-0.412%", + "volume": "43339", + "marketCap": "32732291.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -21562,11 +21576,11 @@ { "symbol": "GRPN", "name": "Groupon Inc. Common Stock", - "lastsale": "$10.40", - "netchange": "0.06", - "pctchange": "0.58%", - "volume": "2197121", - "marketCap": "413585557.00", + "lastsale": "$11.25", + "netchange": "0.85", + "pctchange": "8.173%", + "volume": "1120725", + "marketCap": "447388223.00", "country": "United States", "ipoyear": "2011", "industry": "Advertising", @@ -21576,11 +21590,11 @@ { "symbol": "GRRR", "name": "Gorilla Technology Group Inc. Ordinary shares", - "lastsale": "$13.37", - "netchange": "0.635", - "pctchange": "4.986%", - "volume": "3377590", - "marketCap": "148540700.00", + "lastsale": "$13.96", + "netchange": "0.59", + "pctchange": "4.413%", + "volume": "2791535", + "marketCap": "155095600.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21590,11 +21604,11 @@ { "symbol": "GRRRW", "name": "Gorilla Technology Group Inc. Warrant", - "lastsale": "$0.4326", - "netchange": "-0.0274", - "pctchange": "-5.957%", - "volume": "997059", - "marketCap": "4806186.00", + "lastsale": "$0.4872", + "netchange": "0.0546", + "pctchange": "12.621%", + "volume": "539253", + "marketCap": "5412792.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21604,11 +21618,11 @@ { "symbol": "GRVY", "name": "GRAVITY Co. Ltd. American Depository Shares", - "lastsale": "$61.97", - "netchange": "-0.03", - "pctchange": "-0.048%", - "volume": "23103", - "marketCap": "430623333.00", + "lastsale": "$60.80", + "netchange": "-1.17", + "pctchange": "-1.888%", + "volume": "17808", + "marketCap": "422493120.00", "country": "South Korea", "ipoyear": "2005", "industry": "Business Services", @@ -21618,11 +21632,11 @@ { "symbol": "GRWG", "name": "GrowGeneration Corp. Common Stock", - "lastsale": "$1.66", - "netchange": "0.05", - "pctchange": "3.106%", - "volume": "1152119", - "marketCap": "98345900.00", + "lastsale": "$1.62", + "netchange": "-0.04", + "pctchange": "-2.41%", + "volume": "1019479", + "marketCap": "95976119.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -21632,11 +21646,11 @@ { "symbol": "GRYP", "name": "Gryphon Digital Mining Inc Common Stock", - "lastsale": "$0.4464", - "netchange": "-0.0142", - "pctchange": "-3.083%", - "volume": "1365146", - "marketCap": "22813230.00", + "lastsale": "$0.427", + "netchange": "-0.0194", + "pctchange": "-4.346%", + "volume": "526448", + "marketCap": "21821795.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -21646,11 +21660,11 @@ { "symbol": "GSBC", "name": "Great Southern Bancorp Inc. Common Stock", - "lastsale": "$60.74", - "netchange": "-1.00", - "pctchange": "-1.62%", - "volume": "98546", - "marketCap": "709124619.00", + "lastsale": "$59.91", + "netchange": "-0.83", + "pctchange": "-1.366%", + "volume": "43139", + "marketCap": "699434572.00", "country": "United States", "ipoyear": "1989", "industry": "Major Banks", @@ -21660,11 +21674,11 @@ { "symbol": "GSHD", "name": "Goosehead Insurance Inc. Class A Common Stock", - "lastsale": "$106.19", - "netchange": "-1.50", - "pctchange": "-1.393%", - "volume": "654695", - "marketCap": "3940572534.00", + "lastsale": "$104.43", + "netchange": "-1.76", + "pctchange": "-1.657%", + "volume": "241188", + "marketCap": "3875261228.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -21674,11 +21688,11 @@ { "symbol": "GSIT", "name": "GSI Technology Common Stock", - "lastsale": "$2.77", - "netchange": "0.04", - "pctchange": "1.465%", - "volume": "131471", - "marketCap": "70594863.00", + "lastsale": "$2.87", + "netchange": "0.10", + "pctchange": "3.61%", + "volume": "104150", + "marketCap": "73143414.00", "country": "United States", "ipoyear": "2007", "industry": "Semiconductors", @@ -21688,11 +21702,11 @@ { "symbol": "GSIW", "name": "Garden Stage Limited Ordinary Shares", - "lastsale": "$0.5521", - "netchange": "-0.0108", - "pctchange": "-1.919%", - "volume": "85733", - "marketCap": "8626563.00", + "lastsale": "$0.5517", + "netchange": "-0.0004", + "pctchange": "-0.072%", + "volume": "113637", + "marketCap": "8620313.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Investment Bankers/Brokers/Service", @@ -21702,11 +21716,11 @@ { "symbol": "GSM", "name": "Ferroglobe PLC Ordinary Shares", - "lastsale": "$3.87", - "netchange": "0.103", - "pctchange": "2.734%", - "volume": "2407033", - "marketCap": "727115310.00", + "lastsale": "$3.79", + "netchange": "-0.08", + "pctchange": "-2.067%", + "volume": "961289", + "marketCap": "712084502.00", "country": "United Kingdom", "ipoyear": "", "industry": "Metal Mining", @@ -21716,11 +21730,11 @@ { "symbol": "GSMGW", "name": "Cheer Holding Inc. Warrant expiring 2/13/2025", - "lastsale": "$0.0015", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100", - "marketCap": "15105.00", + "lastsale": "$0.0011", + "netchange": "-0.0004", + "pctchange": "-26.667%", + "volume": "13066", + "marketCap": "11077.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -21730,10 +21744,10 @@ { "symbol": "GSRT", "name": "GSR III Acquisition Corp. Ordinary Shares", - "lastsale": "$9.87", - "netchange": "-0.01", - "pctchange": "-0.101%", - "volume": "2041588", + "lastsale": "$9.88", + "netchange": "0.01", + "pctchange": "0.101%", + "volume": "1397873", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21744,10 +21758,10 @@ { "symbol": "GSRTR", "name": "GSR III Acquisition Corp. Right", - "lastsale": "$1.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "108633", + "lastsale": "$1.10", + "netchange": "-0.10", + "pctchange": "-8.333%", + "volume": "17801", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21758,10 +21772,10 @@ { "symbol": "GSRTU", "name": "GSR III Acquisition Corp. Unit", - "lastsale": "$10.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "601", + "lastsale": "$10.03", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "100210", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21772,11 +21786,11 @@ { "symbol": "GSUN", "name": "Golden Sun Health Technology Group Limited Class A Ordinary Shares", - "lastsale": "$2.71", - "netchange": "-0.03", - "pctchange": "-1.095%", - "volume": "54301", - "marketCap": "5172171.00", + "lastsale": "$2.77", + "netchange": "0.06", + "pctchange": "2.214%", + "volume": "1640", + "marketCap": "5286684.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -21786,11 +21800,11 @@ { "symbol": "GT", "name": "The Goodyear Tire & Rubber Company Common Stock", - "lastsale": "$8.62", - "netchange": "0.03", - "pctchange": "0.349%", - "volume": "10051932", - "marketCap": "2456007581.00", + "lastsale": "$8.69", + "netchange": "0.07", + "pctchange": "0.812%", + "volume": "4807590", + "marketCap": "2475951958.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -21800,11 +21814,11 @@ { "symbol": "GTBP", "name": "GT Biopharma Inc. Common Stock", - "lastsale": "$1.745", - "netchange": "-0.175", - "pctchange": "-9.115%", - "volume": "86166", - "marketCap": "3898902.00", + "lastsale": "$2.81", + "netchange": "1.065", + "pctchange": "61.032%", + "volume": "20825232", + "marketCap": "6278462.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21814,11 +21828,11 @@ { "symbol": "GTEC", "name": "Greenland Technologies Holding Corporation Ordinary Shares", - "lastsale": "$1.87", - "netchange": "0.02", - "pctchange": "1.081%", - "volume": "156430", - "marketCap": "25421771.00", + "lastsale": "$1.94", + "netchange": "0.07", + "pctchange": "3.743%", + "volume": "59910", + "marketCap": "26373388.00", "country": "China", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -21828,11 +21842,11 @@ { "symbol": "GTI", "name": "Graphjet Technology Class A Ordinary Shares", - "lastsale": "$0.2295", - "netchange": "-0.073", - "pctchange": "-24.132%", - "volume": "12585565", - "marketCap": "33677130.00", + "lastsale": "$0.227", + "netchange": "-0.0025", + "pctchange": "-1.089%", + "volume": "3370921", + "marketCap": "33310276.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -21842,11 +21856,11 @@ { "symbol": "GTIM", "name": "Good Times Restaurants Inc. Common Stock", - "lastsale": "$2.51", - "netchange": "0.06", - "pctchange": "2.449%", - "volume": "20872", - "marketCap": "26787636.00", + "lastsale": "$2.52", + "netchange": "0.01", + "pctchange": "0.398%", + "volume": "5408", + "marketCap": "26894360.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -21856,11 +21870,11 @@ { "symbol": "GTLB", "name": "GitLab Inc. Class A Common Stock", - "lastsale": "$59.83", - "netchange": "4.17", - "pctchange": "7.492%", - "volume": "4619722", - "marketCap": "9710409000.00", + "lastsale": "$60.01", + "netchange": "0.18", + "pctchange": "0.301%", + "volume": "2642277", + "marketCap": "9739623000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -21870,11 +21884,11 @@ { "symbol": "GTX", "name": "Garrett Motion Inc. Common Stock", - "lastsale": "$9.01", - "netchange": "-0.09", - "pctchange": "-0.989%", - "volume": "1527340", - "marketCap": "1924196431.00", + "lastsale": "$9.00", + "netchange": "-0.01", + "pctchange": "-0.111%", + "volume": "656099", + "marketCap": "1922060808.00", "country": "Switzerland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21884,11 +21898,11 @@ { "symbol": "GURE", "name": "Gulf Resources Inc. (NV) Common Stock", - "lastsale": "$0.62", - "netchange": "0.009", - "pctchange": "1.473%", - "volume": "4011", - "marketCap": "6650693.00", + "lastsale": "$0.6025", + "netchange": "-0.0175", + "pctchange": "-2.823%", + "volume": "14078", + "marketCap": "6462972.00", "country": "China", "ipoyear": "", "industry": "Major Chemicals", @@ -21898,10 +21912,10 @@ { "symbol": "GUTS", "name": "Fractyl Health Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "-0.03", - "pctchange": "-1.648%", - "volume": "456757", + "lastsale": "$1.90", + "netchange": "0.11", + "pctchange": "6.145%", + "volume": "304970", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21912,11 +21926,11 @@ { "symbol": "GV", "name": "Visionary Holdings Inc. Common Shares", - "lastsale": "$1.445", - "netchange": "-0.095", - "pctchange": "-6.169%", - "volume": "209529", - "marketCap": "5453809.00", + "lastsale": "$1.47", + "netchange": "0.025", + "pctchange": "1.73%", + "volume": "132061", + "marketCap": "5548165.00", "country": "Canada", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -21926,11 +21940,11 @@ { "symbol": "GVH", "name": "Globavend Holdings Limited Ordinary Shares", - "lastsale": "$0.64", - "netchange": "-0.02", - "pctchange": "-3.03%", - "volume": "4693", - "marketCap": "9360000.00", + "lastsale": "$0.61", + "netchange": "-0.03", + "pctchange": "-4.688%", + "volume": "7319", + "marketCap": "8921250.00", "country": "Australia", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -21940,11 +21954,11 @@ { "symbol": "GWAV", "name": "Greenwave Technology Solutions Inc. Common Stock", - "lastsale": "$0.5922", - "netchange": "-0.0497", - "pctchange": "-7.743%", - "volume": "2484892", - "marketCap": "13252703.00", + "lastsale": "$0.5802", + "netchange": "-0.012", + "pctchange": "-2.026%", + "volume": "1658839", + "marketCap": "12984158.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -21954,11 +21968,11 @@ { "symbol": "GWRS", "name": "Global Water Resources Inc. Common Stock", - "lastsale": "$11.69", - "netchange": "-0.08", - "pctchange": "-0.68%", - "volume": "116336", - "marketCap": "283150808.00", + "lastsale": "$11.32", + "netchange": "-0.37", + "pctchange": "-3.165%", + "volume": "45878", + "marketCap": "274188806.00", "country": "United States", "ipoyear": "2016", "industry": "Water Supply", @@ -21968,11 +21982,11 @@ { "symbol": "GXAI", "name": "Gaxos.ai Inc. Common Stock", - "lastsale": "$2.39", - "netchange": "-0.18", - "pctchange": "-7.004%", - "volume": "2331047", - "marketCap": "6861147.00", + "lastsale": "$2.38", + "netchange": "-0.01", + "pctchange": "-0.418%", + "volume": "1940590", + "marketCap": "6832440.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -21982,11 +21996,11 @@ { "symbol": "GYRE", "name": "Gyre Therapeutics Inc. Common Stock", - "lastsale": "$11.14", - "netchange": "0.48", - "pctchange": "4.503%", - "volume": "198796", - "marketCap": "1041828775.00", + "lastsale": "$12.20", + "netchange": "1.06", + "pctchange": "9.515%", + "volume": "111450", + "marketCap": "1140961495.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21997,9 +22011,9 @@ "symbol": "GYRO", "name": "Gyrodyne LLC Common Stock", "lastsale": "$9.3556", - "netchange": "0.1056", - "pctchange": "1.142%", - "volume": "102", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "20575846.00", "country": "United States", "ipoyear": "", @@ -22010,11 +22024,11 @@ { "symbol": "HAFC", "name": "Hanmi Financial Corporation Common Stock", - "lastsale": "$23.64", - "netchange": "0.27", - "pctchange": "1.155%", - "volume": "834762", - "marketCap": "713842234.00", + "lastsale": "$23.45", + "netchange": "-0.19", + "pctchange": "-0.804%", + "volume": "153688", + "marketCap": "708104923.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22024,11 +22038,11 @@ { "symbol": "HAIN", "name": "Hain Celestial Group Inc. (The) Common Stock", - "lastsale": "$6.42", - "netchange": "-0.12", - "pctchange": "-1.835%", - "volume": "3901447", - "marketCap": "579046315.00", + "lastsale": "$6.49", + "netchange": "0.07", + "pctchange": "1.09%", + "volume": "1304496", + "marketCap": "585359904.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -22038,11 +22052,11 @@ { "symbol": "HALO", "name": "Halozyme Therapeutics Inc. Common Stock", - "lastsale": "$46.96", - "netchange": "-0.36", - "pctchange": "-0.761%", - "volume": "4794700", - "marketCap": "5974579920.00", + "lastsale": "$47.16", + "netchange": "0.20", + "pctchange": "0.426%", + "volume": "1451609", + "marketCap": "6000025320.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -22052,11 +22066,11 @@ { "symbol": "HAO", "name": "Haoxi Health Technology Limited Class A Ordinary Shares", - "lastsale": "$0.10", - "netchange": "-0.019", - "pctchange": "-15.966%", - "volume": "5376605", - "marketCap": "5022896.00", + "lastsale": "$0.0976", + "netchange": "-0.0024", + "pctchange": "-2.40%", + "volume": "2699277", + "marketCap": "4902347.00", "country": "China", "ipoyear": "2024", "industry": "Advertising", @@ -22066,11 +22080,11 @@ { "symbol": "HAS", "name": "Hasbro Inc. Common Stock", - "lastsale": "$57.58", - "netchange": "1.07", - "pctchange": "1.893%", - "volume": "5977289", - "marketCap": "8032491648.00", + "lastsale": "$56.78", + "netchange": "-0.80", + "pctchange": "-1.389%", + "volume": "1495659", + "marketCap": "7920890514.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -22080,11 +22094,11 @@ { "symbol": "HBAN", "name": "Huntington Bancshares Incorporated Common Stock", - "lastsale": "$16.32", - "netchange": "0.41", - "pctchange": "2.577%", - "volume": "42151164", - "marketCap": "23709881917.00", + "lastsale": "$16.28", + "netchange": "-0.04", + "pctchange": "-0.245%", + "volume": "13190519", + "marketCap": "23651769462.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22094,11 +22108,11 @@ { "symbol": "HBANL", "name": "Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$25.82", - "netchange": "0.04", - "pctchange": "0.155%", - "volume": "23939", - "marketCap": "37511590141.00", + "lastsale": "$25.85", + "netchange": "0.03", + "pctchange": "0.116%", + "volume": "13570", + "marketCap": "37555174483.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22108,11 +22122,11 @@ { "symbol": "HBANM", "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock", - "lastsale": "$22.80", - "netchange": "0.1601", - "pctchange": "0.707%", - "volume": "9817", - "marketCap": "33124099738.00", + "lastsale": "$22.65", + "netchange": "-0.15", + "pctchange": "-0.658%", + "volume": "9053", + "marketCap": "32906178029.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22122,11 +22136,11 @@ { "symbol": "HBANP", "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$17.88", - "netchange": "0.21", - "pctchange": "1.188%", - "volume": "93757", - "marketCap": "25976267689.00", + "lastsale": "$17.85", + "netchange": "-0.03", + "pctchange": "-0.168%", + "volume": "62217", + "marketCap": "25932683347.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22136,11 +22150,11 @@ { "symbol": "HBCP", "name": "Home Bancorp Inc. Common Stock", - "lastsale": "$46.32", - "netchange": "-0.05", - "pctchange": "-0.108%", - "volume": "52624", - "marketCap": "374084026.00", + "lastsale": "$46.25", + "netchange": "-0.07", + "pctchange": "-0.151%", + "volume": "12126", + "marketCap": "373518700.00", "country": "United States", "ipoyear": "2008", "industry": "Banks", @@ -22150,11 +22164,11 @@ { "symbol": "HBIO", "name": "Harvard Bioscience Inc. Common Stock", - "lastsale": "$2.11", - "netchange": "0.01", - "pctchange": "0.476%", - "volume": "322348", - "marketCap": "92031070.00", + "lastsale": "$2.10", + "netchange": "-0.01", + "pctchange": "-0.474%", + "volume": "162903", + "marketCap": "91594904.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -22164,11 +22178,11 @@ { "symbol": "HBNC", "name": "Horizon Bancorp Inc. Common Stock", - "lastsale": "$16.48", - "netchange": "0.30", - "pctchange": "1.854%", - "volume": "529436", - "marketCap": "720426793.00", + "lastsale": "$16.24", + "netchange": "-0.24", + "pctchange": "-1.456%", + "volume": "137446", + "marketCap": "709935140.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22178,11 +22192,11 @@ { "symbol": "HBT", "name": "HBT Financial Inc. Common Stock", - "lastsale": "$22.08", - "netchange": "0.04", - "pctchange": "0.181%", - "volume": "108285", - "marketCap": "696830801.00", + "lastsale": "$21.99", + "netchange": "-0.09", + "pctchange": "-0.408%", + "volume": "32244", + "marketCap": "693990458.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -22192,11 +22206,11 @@ { "symbol": "HCAT", "name": "Health Catalyst Inc Common Stock", - "lastsale": "$7.09", - "netchange": "0.12", - "pctchange": "1.722%", - "volume": "937597", - "marketCap": "431409895.00", + "lastsale": "$6.94", + "netchange": "-0.15", + "pctchange": "-2.116%", + "volume": "462646", + "marketCap": "422282747.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -22206,11 +22220,11 @@ { "symbol": "HCKT", "name": "Hackett Group Inc (The). Common Stock", - "lastsale": "$30.81", - "netchange": "-0.17", - "pctchange": "-0.549%", - "volume": "196167", - "marketCap": "850155088.00", + "lastsale": "$30.41", + "netchange": "-0.40", + "pctchange": "-1.298%", + "volume": "60472", + "marketCap": "839117696.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -22220,11 +22234,11 @@ { "symbol": "HCM", "name": "HUTCHMED (China) Limited American Depositary Shares", - "lastsale": "$14.31", - "netchange": "-0.30", - "pctchange": "-2.053%", - "volume": "81471", - "marketCap": "2494522334.00", + "lastsale": "$14.25", + "netchange": "-0.06", + "pctchange": "-0.419%", + "volume": "54372", + "marketCap": "2484063121.00", "country": "Hong Kong", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22234,11 +22248,11 @@ { "symbol": "HCP", "name": "HashiCorp Inc. Class A Common Stock", - "lastsale": "$34.27", - "netchange": "0.05", - "pctchange": "0.146%", - "volume": "5571008", - "marketCap": "7006411336.00", + "lastsale": "$34.24", + "netchange": "-0.03", + "pctchange": "-0.088%", + "volume": "1350334", + "marketCap": "7000277915.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -22248,11 +22262,11 @@ { "symbol": "HCSG", "name": "Healthcare Services Group Inc. Common Stock", - "lastsale": "$11.30", - "netchange": "-0.14", - "pctchange": "-1.224%", - "volume": "1579219", - "marketCap": "828188944.00", + "lastsale": "$11.12", + "netchange": "-0.18", + "pctchange": "-1.593%", + "volume": "405439", + "marketCap": "814996554.00", "country": "United States", "ipoyear": "1983", "industry": "Hospital/Nursing Management", @@ -22262,11 +22276,11 @@ { "symbol": "HCTI", "name": "Healthcare Triangle Inc. Common Stock", - "lastsale": "$0.82", - "netchange": "-0.005", - "pctchange": "-0.606%", - "volume": "12128", - "marketCap": "4646760.00", + "lastsale": "$0.7777", + "netchange": "-0.0423", + "pctchange": "-5.159%", + "volume": "13025", + "marketCap": "4407056.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -22276,10 +22290,10 @@ { "symbol": "HCVI", "name": "Hennessy Capital Investment Corp. VI Class A Common Stock", - "lastsale": "$10.60", - "netchange": "0.0199", - "pctchange": "0.188%", - "volume": "320", + "lastsale": "$10.58", + "netchange": "-0.02", + "pctchange": "-0.189%", + "volume": "551", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -22288,12 +22302,26 @@ "url": "/market-activity/stocks/hcvi" }, { - "symbol": "HCVIW", - "name": "Hennessy Capital Investment Corp. VI Warrant", - "lastsale": "$0.14", + "symbol": "HCVIU", + "name": "Hennessy Capital Investment Corp. VI Unit", + "lastsale": "$10.57", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "2", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/hcviu" + }, + { + "symbol": "HCVIW", + "name": "Hennessy Capital Investment Corp. VI Warrant", + "lastsale": "$0.12", + "netchange": "-0.02", + "pctchange": "-14.286%", + "volume": "333", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -22304,11 +22332,11 @@ { "symbol": "HCWB", "name": "HCW Biologics Inc. Common Stock", - "lastsale": "$0.449", - "netchange": "0.036", - "pctchange": "8.717%", - "volume": "365630", - "marketCap": "16982704.00", + "lastsale": "$0.3988", + "netchange": "-0.0502", + "pctchange": "-11.18%", + "volume": "383872", + "marketCap": "15083970.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22318,11 +22346,11 @@ { "symbol": "HDL", "name": "SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares", - "lastsale": "$29.39", - "netchange": "0.67", - "pctchange": "2.333%", - "volume": "18506", - "marketCap": "1911228761.00", + "lastsale": "$28.67", + "netchange": "-0.72", + "pctchange": "-2.45%", + "volume": "20301", + "marketCap": "1864407233.00", "country": "Singapore", "ipoyear": "2024", "industry": "Restaurants", @@ -22333,9 +22361,9 @@ "symbol": "HDSN", "name": "Hudson Technologies Inc. Common Stock", "lastsale": "$5.29", - "netchange": "-0.01", - "pctchange": "-0.189%", - "volume": "636829", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "379842", "marketCap": "239100102.00", "country": "United States", "ipoyear": "", @@ -22347,9 +22375,9 @@ "symbol": "HEAR", "name": "Turtle Beach Corporation Common Stock", "lastsale": "$15.96", - "netchange": "-0.20", - "pctchange": "-1.238%", - "volume": "346359", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "154341", "marketCap": "320465995.00", "country": "United States", "ipoyear": "", @@ -22360,11 +22388,11 @@ { "symbol": "HEES", "name": "H&E Equipment Services Inc. Common Stock", - "lastsale": "$48.79", - "netchange": "-0.58", - "pctchange": "-1.175%", - "volume": "397013", - "marketCap": "1786247177.00", + "lastsale": "$49.20", + "netchange": "0.41", + "pctchange": "0.84%", + "volume": "149281", + "marketCap": "1801257658.00", "country": "United States", "ipoyear": "2006", "industry": "Misc Corporate Leasing Services", @@ -22374,11 +22402,11 @@ { "symbol": "HELE", "name": "Helen of Troy Limited Common Stock", - "lastsale": "$62.78", - "netchange": "0.63", - "pctchange": "1.014%", - "volume": "632259", - "marketCap": "1434624829.00", + "lastsale": "$61.73", + "netchange": "-1.05", + "pctchange": "-1.673%", + "volume": "310144", + "marketCap": "1410630626.00", "country": "Bermuda", "ipoyear": "", "industry": "Home Furnishings", @@ -22388,11 +22416,11 @@ { "symbol": "HEPA", "name": "Hepion Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.49", - "netchange": "-0.039", - "pctchange": "-7.372%", - "volume": "48091", - "marketCap": "3409602.00", + "lastsale": "$0.4998", + "netchange": "0.0098", + "pctchange": "2.00%", + "volume": "13566", + "marketCap": "3477794.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22402,11 +22430,11 @@ { "symbol": "HEPS", "name": "D-Market Electronic Services & Trading American Depositary Shares", - "lastsale": "$3.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1059725", - "marketCap": "1054135932.00", + "lastsale": "$3.39", + "netchange": "0.11", + "pctchange": "3.354%", + "volume": "648241", + "marketCap": "1089488051.00", "country": "Turkey", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -22416,11 +22444,11 @@ { "symbol": "HFBL", "name": "Home Federal Bancorp Inc. of Louisiana Common Stock", - "lastsale": "$12.89", - "netchange": "0.29", - "pctchange": "2.302%", - "volume": "1320", - "marketCap": "40367201.00", + "lastsale": "$12.975", + "netchange": "0.085", + "pctchange": "0.659%", + "volume": "326", + "marketCap": "40633392.00", "country": "United States", "ipoyear": "2010", "industry": "Savings Institutions", @@ -22430,11 +22458,11 @@ { "symbol": "HFFG", "name": "HF Foods Group Inc. Common Stock", - "lastsale": "$3.46", - "netchange": "0.14", - "pctchange": "4.217%", - "volume": "147074", - "marketCap": "182472269.00", + "lastsale": "$3.29", + "netchange": "-0.17", + "pctchange": "-4.913%", + "volume": "23511", + "marketCap": "173506869.00", "country": "United States", "ipoyear": "2017", "industry": "Food Distributors", @@ -22444,11 +22472,11 @@ { "symbol": "HFWA", "name": "Heritage Financial Corporation Common Stock", - "lastsale": "$24.37", - "netchange": "0.65", - "pctchange": "2.74%", - "volume": "858963", - "marketCap": "832321745.00", + "lastsale": "$24.22", + "netchange": "-0.15", + "pctchange": "-0.616%", + "volume": "155750", + "marketCap": "827198715.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -22458,11 +22486,11 @@ { "symbol": "HGBL", "name": "Heritage Global Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "0.01", - "pctchange": "0.575%", - "volume": "143553", - "marketCap": "65347074.00", + "lastsale": "$1.70", + "netchange": "-0.05", + "pctchange": "-2.857%", + "volume": "92367", + "marketCap": "63480015.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -22472,11 +22500,11 @@ { "symbol": "HHS", "name": "Harte Hanks Inc. Common Stock", - "lastsale": "$5.41", - "netchange": "0.03", - "pctchange": "0.558%", - "volume": "31927", - "marketCap": "39433398.00", + "lastsale": "$5.36", + "netchange": "-0.05", + "pctchange": "-0.924%", + "volume": "9215", + "marketCap": "39068949.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -22486,11 +22514,11 @@ { "symbol": "HIFS", "name": "Hingham Institution for Savings Common Stock", - "lastsale": "$258.42", - "netchange": "9.90", - "pctchange": "3.984%", - "volume": "16758", - "marketCap": "554931108.00", + "lastsale": "$249.62", + "netchange": "-8.80", + "pctchange": "-3.405%", + "volume": "7174", + "marketCap": "536033988.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -22500,11 +22528,11 @@ { "symbol": "HIHO", "name": "Highway Holdings Limited Common Stock", - "lastsale": "$1.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3175", - "marketCap": "8363468.00", + "lastsale": "$1.91", + "netchange": "0.01", + "pctchange": "0.526%", + "volume": "3880", + "marketCap": "8407486.00", "country": "Hong Kong", "ipoyear": "", "industry": "Metal Fabrications", @@ -22514,25 +22542,39 @@ { "symbol": "HIMX", "name": "Himax Technologies Inc. American Depositary Shares", - "lastsale": "$7.72", - "netchange": "0.15", - "pctchange": "1.982%", - "volume": "1540275", - "marketCap": "1348869674.00", + "lastsale": "$8.02", + "netchange": "0.30", + "pctchange": "3.886%", + "volume": "2102009", + "marketCap": "1401286889.00", "country": "Taiwan", "ipoyear": "2006", "industry": "Semiconductors", "sector": "Technology", "url": "/market-activity/stocks/himx" }, + { + "symbol": "HIT", + "name": "Health In Tech Inc. Class A Common Stock", + "lastsale": "$5.10", + "netchange": "1.10", + "pctchange": "27.50%", + "volume": "1245636", + "marketCap": "275753726.00", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/hit" + }, { "symbol": "HITI", "name": "High Tide Inc. Common Shares", - "lastsale": "$3.01", - "netchange": "0.07", - "pctchange": "2.381%", - "volume": "464281", - "marketCap": "242141578.00", + "lastsale": "$3.10", + "netchange": "0.09", + "pctchange": "2.99%", + "volume": "466424", + "marketCap": "249381692.00", "country": "Canada", "ipoyear": "", "industry": "Other Specialty Stores", @@ -22542,11 +22584,11 @@ { "symbol": "HIVE", "name": "HIVE Digital Technologies Ltd. Common Shares", - "lastsale": "$3.13", - "netchange": "-0.01", - "pctchange": "-0.318%", - "volume": "15671945", - "marketCap": "409624965.00", + "lastsale": "$2.97", + "netchange": "-0.16", + "pctchange": "-5.112%", + "volume": "7122310", + "marketCap": "388685670.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -22556,11 +22598,11 @@ { "symbol": "HKIT", "name": "Hitek Global Inc. Class A Ordinary Share", - "lastsale": "$1.305", - "netchange": "-0.005", - "pctchange": "-0.382%", - "volume": "54746", - "marketCap": "18782035.00", + "lastsale": "$1.27", + "netchange": "-0.035", + "pctchange": "-2.682%", + "volume": "7470", + "marketCap": "18278302.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -22570,11 +22612,11 @@ { "symbol": "HLIT", "name": "Harmonic Inc. Common Stock", - "lastsale": "$13.32", - "netchange": "0.06", - "pctchange": "0.452%", - "volume": "1849254", - "marketCap": "1552155784.00", + "lastsale": "$13.35", + "netchange": "0.03", + "pctchange": "0.225%", + "volume": "748031", + "marketCap": "1555651630.00", "country": "United States", "ipoyear": "1995", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -22584,11 +22626,11 @@ { "symbol": "HLMN", "name": "Hillman Solutions Corp. Common Stock", - "lastsale": "$9.96", - "netchange": "-0.04", - "pctchange": "-0.40%", - "volume": "4672778", - "marketCap": "1958046489.00", + "lastsale": "$9.79", + "netchange": "-0.17", + "pctchange": "-1.707%", + "volume": "681222", + "marketCap": "1924626017.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22598,11 +22640,11 @@ { "symbol": "HLNE", "name": "Hamilton Lane Incorporated Class A Common Stock", - "lastsale": "$150.68", - "netchange": "-0.72", - "pctchange": "-0.476%", - "volume": "1662622", - "marketCap": "8352820133.00", + "lastsale": "$150.07", + "netchange": "-0.61", + "pctchange": "-0.405%", + "volume": "529862", + "marketCap": "8319005292.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -22612,11 +22654,11 @@ { "symbol": "HLP", "name": "Hongli Group Inc. Ordinary Shares", - "lastsale": "$1.34", - "netchange": "-0.05", - "pctchange": "-3.597%", - "volume": "114302", - "marketCap": "16399925.00", + "lastsale": "$1.35", + "netchange": "0.01", + "pctchange": "0.746%", + "volume": "36493", + "marketCap": "16522313.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -22627,9 +22669,9 @@ "symbol": "HLVX", "name": "HilleVax Inc. Common Stock", "lastsale": "$1.86", - "netchange": "0.03", - "pctchange": "1.639%", - "volume": "837434", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "246479", "marketCap": "92639290.00", "country": "United States", "ipoyear": "2022", @@ -22637,14 +22679,28 @@ "sector": "Health Care", "url": "/market-activity/stocks/hlvx" }, + { + "symbol": "HLXB", + "name": "Helix Acquisition Corp. II Class A Ordinary Shares", + "lastsale": "$10.80", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/hlxb" + }, { "symbol": "HMST", "name": "HomeStreet Inc. Common Stock", - "lastsale": "$10.90", - "netchange": "-0.09", - "pctchange": "-0.819%", - "volume": "330477", - "marketCap": "205547459.00", + "lastsale": "$10.74", + "netchange": "-0.16", + "pctchange": "-1.468%", + "volume": "193108", + "marketCap": "202530248.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -22654,11 +22710,11 @@ { "symbol": "HNNA", "name": "Hennessy Advisors Inc. Common Stock", - "lastsale": "$11.98", - "netchange": "0.14", - "pctchange": "1.182%", - "volume": "23217", - "marketCap": "93208222.00", + "lastsale": "$11.96", + "netchange": "-0.02", + "pctchange": "-0.167%", + "volume": "17118", + "marketCap": "93052615.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -22668,11 +22724,11 @@ { "symbol": "HNNAZ", "name": "Hennessy Advisors Inc. 4.875% Notes due 2026", - "lastsale": "$24.2419", - "netchange": "0.0919", - "pctchange": "0.381%", - "volume": "600", - "marketCap": "188609715.00", + "lastsale": "$24.27", + "netchange": "0.0281", + "pctchange": "0.116%", + "volume": "200", + "marketCap": "188828342.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -22682,11 +22738,11 @@ { "symbol": "HNRG", "name": "Hallador Energy Company Common Stock", - "lastsale": "$10.93", - "netchange": "-0.31", - "pctchange": "-2.758%", - "volume": "374544", - "marketCap": "465804990.00", + "lastsale": "$10.97", + "netchange": "0.04", + "pctchange": "0.366%", + "volume": "291049", + "marketCap": "467509675.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -22696,11 +22752,11 @@ { "symbol": "HNST", "name": "The Honest Company Inc. Common Stock", - "lastsale": "$6.89", - "netchange": "0.31", - "pctchange": "4.711%", - "volume": "3827508", - "marketCap": "695623805.00", + "lastsale": "$6.68", + "netchange": "-0.21", + "pctchange": "-3.048%", + "volume": "3069246", + "marketCap": "674421918.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -22710,11 +22766,11 @@ { "symbol": "HNVR", "name": "Hanover Bancorp Inc. Common Stock", - "lastsale": "$23.74", - "netchange": "-1.73", - "pctchange": "-6.792%", - "volume": "40778", - "marketCap": "169802748.00", + "lastsale": "$22.66", + "netchange": "-1.08", + "pctchange": "-4.549%", + "volume": "7291", + "marketCap": "162077939.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -22724,11 +22780,11 @@ { "symbol": "HOFT", "name": "Hooker Furnishings Corporation Common Stock", - "lastsale": "$14.52", - "netchange": "0.20", - "pctchange": "1.397%", - "volume": "79225", - "marketCap": "155515473.00", + "lastsale": "$14.04", + "netchange": "-0.48", + "pctchange": "-3.306%", + "volume": "34137", + "marketCap": "150374465.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22738,11 +22794,11 @@ { "symbol": "HOFV", "name": "Hall of Fame Resort & Entertainment Company Common Stock", - "lastsale": "$1.12", - "netchange": "0.05", - "pctchange": "4.673%", - "volume": "39415", - "marketCap": "7343655.00", + "lastsale": "$1.07", + "netchange": "-0.05", + "pctchange": "-4.464%", + "volume": "21684", + "marketCap": "7015813.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22766,11 +22822,11 @@ { "symbol": "HOLO", "name": "MicroCloud Hologram Inc. Ordinary Shares", - "lastsale": "$1.32", - "netchange": "-0.06", - "pctchange": "-4.348%", - "volume": "3592269", - "marketCap": "27118343.00", + "lastsale": "$1.30", + "netchange": "-0.02", + "pctchange": "-1.515%", + "volume": "5581132", + "marketCap": "26707459.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -22780,11 +22836,11 @@ { "symbol": "HOLOW", "name": "MicroCloud Hologram Inc. Warrant", - "lastsale": "$0.0449", - "netchange": "0.006", - "pctchange": "15.424%", - "volume": "72448", - "marketCap": "922435.00", + "lastsale": "$0.037", + "netchange": "-0.0079", + "pctchange": "-17.595%", + "volume": "54494", + "marketCap": "760135.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -22794,11 +22850,11 @@ { "symbol": "HOLX", "name": "Hologic Inc. Common Stock", - "lastsale": "$71.65", - "netchange": "0.89", - "pctchange": "1.258%", - "volume": "8613766", - "marketCap": "16260338198.00", + "lastsale": "$72.50", + "netchange": "0.85", + "pctchange": "1.186%", + "volume": "2831029", + "marketCap": "16453238233.00", "country": "United States", "ipoyear": "1990", "industry": "Medical Electronics", @@ -22808,11 +22864,11 @@ { "symbol": "HON", "name": "Honeywell International Inc. Common Stock", - "lastsale": "$228.32", - "netchange": "1.44", - "pctchange": "0.635%", - "volume": "6833194", - "marketCap": "148464481802.00", + "lastsale": "$227.14", + "netchange": "-1.18", + "pctchange": "-0.517%", + "volume": "3467756", + "marketCap": "147697189893.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -22822,10 +22878,10 @@ { "symbol": "HOND", "name": "HCM II Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.0292", - "netchange": "0.0092", - "pctchange": "0.092%", - "volume": "203911", + "lastsale": "$10.02", + "netchange": "-0.0092", + "pctchange": "-0.092%", + "volume": "70401", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22836,10 +22892,10 @@ { "symbol": "HONDU", "name": "HCM II Acquisition Corp. Unit", - "lastsale": "$10.14", - "netchange": "0.07", - "pctchange": "0.695%", - "volume": "128", + "lastsale": "$10.06", + "netchange": "-0.08", + "pctchange": "-0.789%", + "volume": "735", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22851,9 +22907,9 @@ "symbol": "HONDW", "name": "HCM II Acquisition Corp. Warrant", "lastsale": "$0.12", - "netchange": "-0.0027", - "pctchange": "-2.20%", - "volume": "218", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "105", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22864,11 +22920,11 @@ { "symbol": "HONE", "name": "HarborOne Bancorp Inc. Common Stock", - "lastsale": "$12.09", - "netchange": "0.04", - "pctchange": "0.332%", - "volume": "612748", - "marketCap": "532583288.00", + "lastsale": "$12.14", + "netchange": "0.05", + "pctchange": "0.414%", + "volume": "143680", + "marketCap": "534785866.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -22878,11 +22934,11 @@ { "symbol": "HOOD", "name": "Robinhood Markets Inc. Class A Common Stock", - "lastsale": "$38.33", - "netchange": "1.39", - "pctchange": "3.763%", - "volume": "29022929", - "marketCap": "33882788159.00", + "lastsale": "$37.50", + "netchange": "-0.83", + "pctchange": "-2.165%", + "volume": "16635906", + "marketCap": "33149088338.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -22892,11 +22948,11 @@ { "symbol": "HOOK", "name": "HOOKIPA Pharma Inc. Common Stock", - "lastsale": "$2.02", - "netchange": "-0.12", - "pctchange": "-5.607%", - "volume": "73274", - "marketCap": "24350169.00", + "lastsale": "$2.03", + "netchange": "0.01", + "pctchange": "0.495%", + "volume": "76619", + "marketCap": "24470714.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22906,11 +22962,11 @@ { "symbol": "HOPE", "name": "Hope Bancorp Inc. Common Stock", - "lastsale": "$12.37", - "netchange": "0.29", - "pctchange": "2.401%", - "volume": "2598594", - "marketCap": "1493541108.00", + "lastsale": "$12.34", + "netchange": "-0.03", + "pctchange": "-0.243%", + "volume": "419483", + "marketCap": "1489918939.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22920,11 +22976,11 @@ { "symbol": "HOTH", "name": "Hoth Therapeutics Inc. Common Stock", - "lastsale": "$0.81", - "netchange": "0.0401", - "pctchange": "5.208%", - "volume": "152735", - "marketCap": "5592081.00", + "lastsale": "$0.8175", + "netchange": "0.0075", + "pctchange": "0.926%", + "volume": "66160", + "marketCap": "5643860.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22934,11 +22990,11 @@ { "symbol": "HOUR", "name": "Hour Loop Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "0.02", - "pctchange": "1.481%", - "volume": "9028", - "marketCap": "48146540.00", + "lastsale": "$1.43", + "netchange": "0.06", + "pctchange": "4.38%", + "volume": "29782", + "marketCap": "50255148.00", "country": "United States", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -22948,11 +23004,11 @@ { "symbol": "HOVNP", "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd", - "lastsale": "$17.69", - "netchange": "-0.06", - "pctchange": "-0.338%", - "volume": "29766", - "marketCap": "107120822.00", + "lastsale": "$17.73", + "netchange": "0.04", + "pctchange": "0.226%", + "volume": "21648", + "marketCap": "107363040.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -22962,11 +23018,11 @@ { "symbol": "HOVR", "name": "New Horizon Aircraft Ltd. Class A Ordinary Share", - "lastsale": "$0.615", - "netchange": "0.0333", - "pctchange": "5.725%", - "volume": "11104214", - "marketCap": "15113162.00", + "lastsale": "$0.75", + "netchange": "0.135", + "pctchange": "21.951%", + "volume": "9804303", + "marketCap": "18430685.00", "country": "United States", "ipoyear": "2023", "industry": "Aerospace", @@ -22976,11 +23032,11 @@ { "symbol": "HOVRW", "name": "New Horizon Aircraft Ltd. Warrant", - "lastsale": "$0.0385", - "netchange": "-0.0016", - "pctchange": "-3.99%", - "volume": "426585", - "marketCap": "946109.00", + "lastsale": "$0.0597", + "netchange": "0.0212", + "pctchange": "55.065%", + "volume": "649223", + "marketCap": "1467083.00", "country": "United States", "ipoyear": "2023", "industry": "Aerospace", @@ -22990,11 +23046,11 @@ { "symbol": "HOWL", "name": "Werewolf Therapeutics Inc. Common Stock", - "lastsale": "$1.59", - "netchange": "0.02", - "pctchange": "1.274%", - "volume": "606013", - "marketCap": "70855413.00", + "lastsale": "$1.57", + "netchange": "-0.02", + "pctchange": "-1.258%", + "volume": "300891", + "marketCap": "69964150.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23004,11 +23060,11 @@ { "symbol": "HPAI", "name": "Helport AI Limited Ordinary Shares", - "lastsale": "$6.27", - "netchange": "0.15", - "pctchange": "2.451%", - "volume": "7700", - "marketCap": "232823709.00", + "lastsale": "$6.3634", + "netchange": "0.0934", + "pctchange": "1.49%", + "volume": "32654", + "marketCap": "236291929.00", "country": "Singapore", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -23018,11 +23074,11 @@ { "symbol": "HPAIW", "name": "Helport AI Limited Warrants", - "lastsale": "$0.165", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "200", - "marketCap": "6126940.00", + "lastsale": "$0.16", + "netchange": "-0.005", + "pctchange": "-3.03%", + "volume": "2826", + "marketCap": "5941275.00", "country": "Singapore", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -23033,9 +23089,9 @@ "symbol": "HPH", "name": "Highest Performances Holdings Inc. American Depository Shares", "lastsale": "$0.30", - "netchange": "0.038", - "pctchange": "14.504%", - "volume": "283151", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "75687", "marketCap": "111764261.00", "country": "China", "ipoyear": "2019", @@ -23046,11 +23102,11 @@ { "symbol": "HPK", "name": "HighPeak Energy Inc. Common Stock", - "lastsale": "$14.05", - "netchange": "0.12", - "pctchange": "0.861%", - "volume": "465602", - "marketCap": "1779084355.00", + "lastsale": "$14.41", + "netchange": "0.36", + "pctchange": "2.562%", + "volume": "197749", + "marketCap": "1824669435.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23060,11 +23116,11 @@ { "symbol": "HPKEW", "name": "HighPeak Energy Inc. Warrant", - "lastsale": "$3.99", - "netchange": "-0.01", - "pctchange": "-0.25%", - "volume": "1112", - "marketCap": "508242210.00", + "lastsale": "$4.20", + "netchange": "0.21", + "pctchange": "5.263%", + "volume": "4907", + "marketCap": "534991800.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23074,11 +23130,11 @@ { "symbol": "HQI", "name": "HireQuest Inc. Common Stock (DE)", - "lastsale": "$14.31", - "netchange": "0.30", - "pctchange": "2.141%", - "volume": "25384", - "marketCap": "200340000.00", + "lastsale": "$13.86", + "netchange": "-0.45", + "pctchange": "-3.145%", + "volume": "15126", + "marketCap": "194040000.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -23088,11 +23144,11 @@ { "symbol": "HQY", "name": "HealthEquity Inc. Common Stock", - "lastsale": "$94.95", - "netchange": "0.19", - "pctchange": "0.201%", - "volume": "2122519", - "marketCap": "8228619852.00", + "lastsale": "$95.09", + "netchange": "0.14", + "pctchange": "0.147%", + "volume": "595246", + "marketCap": "8240752625.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -23102,11 +23158,11 @@ { "symbol": "HRMY", "name": "Harmony Biosciences Holdings Inc. Common Stock", - "lastsale": "$34.28", - "netchange": "0.39", - "pctchange": "1.151%", - "volume": "2976575", - "marketCap": "1955032861.00", + "lastsale": "$34.95", + "netchange": "0.67", + "pctchange": "1.954%", + "volume": "442130", + "marketCap": "1993243830.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23116,11 +23172,11 @@ { "symbol": "HROW", "name": "Harrow Inc. Common Stock", - "lastsale": "$34.22", + "lastsale": "$34.01", "netchange": "-0.21", - "pctchange": "-0.61%", - "volume": "554342", - "marketCap": "1218735650.00", + "pctchange": "-0.614%", + "volume": "220889", + "marketCap": "1211256559.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23130,11 +23186,11 @@ { "symbol": "HROWL", "name": "Harrow Inc. 8.625% Senior Notes due 2026", - "lastsale": "$25.3773", - "netchange": "0.2121", - "pctchange": "0.843%", - "volume": "2006", - "marketCap": "903805383.00", + "lastsale": "$25.33", + "netchange": "-0.0473", + "pctchange": "-0.186%", + "volume": "1991", + "marketCap": "902120807.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23145,9 +23201,9 @@ "symbol": "HROWM", "name": "Harrow Inc. 11.875% Senior Notes due 2027", "lastsale": "$26.30", - "netchange": "0.04", - "pctchange": "0.152%", - "volume": "2601", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "120", "marketCap": "936667083.00", "country": "United States", "ipoyear": "", @@ -23158,11 +23214,11 @@ { "symbol": "HRTX", "name": "Heron Therapeutics Inc. Common Stock", - "lastsale": "$1.58", - "netchange": "0.05", - "pctchange": "3.268%", - "volume": "2570512", - "marketCap": "240309961.00", + "lastsale": "$1.60", + "netchange": "0.02", + "pctchange": "1.266%", + "volume": "1496423", + "marketCap": "243351859.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23172,11 +23228,11 @@ { "symbol": "HRZN", "name": "Horizon Technology Finance Corporation Common Stock", - "lastsale": "$8.85", - "netchange": "0.02", - "pctchange": "0.227%", - "volume": "492576", - "marketCap": "336852036.00", + "lastsale": "$8.94", + "netchange": "0.09", + "pctchange": "1.017%", + "volume": "393694", + "marketCap": "340277650.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -23186,11 +23242,11 @@ { "symbol": "HSAI", "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share", - "lastsale": "$12.28", - "netchange": "1.23", - "pctchange": "11.131%", - "volume": "3479709", - "marketCap": "1559909845.00", + "lastsale": "$13.13", + "netchange": "0.85", + "pctchange": "6.922%", + "volume": "2228575", + "marketCap": "1667884061.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -23200,11 +23256,11 @@ { "symbol": "HSCS", "name": "HeartSciences Inc. Common Stock", - "lastsale": "$3.83", - "netchange": "0.41", - "pctchange": "11.988%", - "volume": "148780", - "marketCap": "3754629.00", + "lastsale": "$3.70", + "netchange": "-0.13", + "pctchange": "-3.394%", + "volume": "87393", + "marketCap": "3627188.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -23214,11 +23270,11 @@ { "symbol": "HSCSW", "name": "HeartSciences Inc. Warrant", - "lastsale": "$0.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "499", - "marketCap": "39213.00", + "lastsale": "$0.035", + "netchange": "-0.005", + "pctchange": "-12.50%", + "volume": "1450", + "marketCap": "34311.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -23228,11 +23284,11 @@ { "symbol": "HSDT", "name": "Helius Medical Technologies Inc. Class A Common Stock (DE)", - "lastsale": "$0.91", - "netchange": "0.43", - "pctchange": "89.583%", - "volume": "122059049", - "marketCap": "3392637.00", + "lastsale": "$0.96", + "netchange": "0.05", + "pctchange": "5.495%", + "volume": "3779935", + "marketCap": "3579045.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -23242,11 +23298,11 @@ { "symbol": "HSIC", "name": "Henry Schein Inc. Common Stock", - "lastsale": "$69.82", - "netchange": "0.87", - "pctchange": "1.262%", - "volume": "2761486", - "marketCap": "8705247947.00", + "lastsale": "$70.06", + "netchange": "0.24", + "pctchange": "0.344%", + "volume": "1111914", + "marketCap": "8735171458.00", "country": "United States", "ipoyear": "1995", "industry": "Medical Specialities", @@ -23256,11 +23312,11 @@ { "symbol": "HSII", "name": "Heidrick & Struggles International Inc. Common Stock", - "lastsale": "$43.71", - "netchange": "-0.72", - "pctchange": "-1.621%", - "volume": "1028039", - "marketCap": "724175129.00", + "lastsale": "$44.04", + "netchange": "0.33", + "pctchange": "0.755%", + "volume": "144981", + "marketCap": "729642477.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -23270,11 +23326,11 @@ { "symbol": "HSON", "name": "Hudson Global Inc. Common Stock", - "lastsale": "$14.25", - "netchange": "-0.03", - "pctchange": "-0.21%", - "volume": "3655", - "marketCap": "38919386.00", + "lastsale": "$14.20", + "netchange": "-0.05", + "pctchange": "-0.351%", + "volume": "1602", + "marketCap": "38782827.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -23287,7 +23343,7 @@ "lastsale": "$11.36", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4375", + "volume": "374", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23295,13 +23351,27 @@ "sector": "Finance", "url": "/market-activity/stocks/hspo" }, + { + "symbol": "HSPOR", + "name": "Horizon Space Acquisition I Corp. Right", + "lastsale": "$0.156", + "netchange": "0.036", + "pctchange": "30.00%", + "volume": "1000", + "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", "lastsale": "$11.65", - "netchange": "0.30", - "pctchange": "2.643%", - "volume": "1200", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1614", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -23329,7 +23399,7 @@ "lastsale": "$10.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "25058", + "volume": "30216", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23340,11 +23410,11 @@ { "symbol": "HST", "name": "Host Hotels & Resorts Inc. Common Stock", - "lastsale": "$18.20", - "netchange": "0.57", - "pctchange": "3.233%", - "volume": "19799254", - "marketCap": "12722332787.00", + "lastsale": "$18.07", + "netchange": "-0.13", + "pctchange": "-0.714%", + "volume": "4285953", + "marketCap": "12631458981.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23354,11 +23424,11 @@ { "symbol": "HSTM", "name": "HealthStream Inc. Common Stock", - "lastsale": "$31.45", - "netchange": "0.26", - "pctchange": "0.834%", - "volume": "385727", - "marketCap": "956548070.00", + "lastsale": "$31.43", + "netchange": "-0.02", + "pctchange": "-0.064%", + "volume": "99622", + "marketCap": "955939773.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Programming Data Processing", @@ -23368,11 +23438,11 @@ { "symbol": "HTBI", "name": "HomeTrust Bancshares Inc. Common Stock", - "lastsale": "$34.12", - "netchange": "0.23", - "pctchange": "0.679%", - "volume": "80709", - "marketCap": "598120939.00", + "lastsale": "$34.03", + "netchange": "-0.09", + "pctchange": "-0.264%", + "volume": "28162", + "marketCap": "596543246.00", "country": "United States", "ipoyear": "2012", "industry": "Savings Institutions", @@ -23382,11 +23452,11 @@ { "symbol": "HTBK", "name": "Heritage Commerce Corp Common Stock", - "lastsale": "$9.59", - "netchange": "-0.01", - "pctchange": "-0.104%", - "volume": "864220", - "marketCap": "587899280.00", + "lastsale": "$9.52", + "netchange": "-0.07", + "pctchange": "-0.73%", + "volume": "208543", + "marketCap": "583608044.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23396,11 +23466,11 @@ { "symbol": "HTCO", "name": "Caravelle International Group Ordinary Shares", - "lastsale": "$2.30", - "netchange": "0.01", - "pctchange": "0.437%", - "volume": "16495", - "marketCap": "129006032.00", + "lastsale": "$2.50", + "netchange": "0.20", + "pctchange": "8.696%", + "volume": "68716", + "marketCap": "140223948.00", "country": "Singapore", "ipoyear": "", "industry": "Marine Transportation", @@ -23410,11 +23480,11 @@ { "symbol": "HTCR", "name": "Heartcore Enterprises Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "-0.01", - "pctchange": "-0.752%", - "volume": "171726", - "marketCap": "115144463.00", + "lastsale": "$1.39", + "netchange": "0.07", + "pctchange": "5.303%", + "volume": "178214", + "marketCap": "121250609.00", "country": "Japan", "ipoyear": "2022", "industry": "EDP Services", @@ -23424,11 +23494,11 @@ { "symbol": "HTHT", "name": "H World Group Limited American Depositary Shares", - "lastsale": "$33.47", - "netchange": "0.30", - "pctchange": "0.904%", - "volume": "1216860", - "marketCap": "10573328133.00", + "lastsale": "$33.68", + "netchange": "0.21", + "pctchange": "0.627%", + "volume": "721614", + "marketCap": "10639668107.00", "country": "China", "ipoyear": "2010", "industry": "Hotels/Resorts", @@ -23438,11 +23508,11 @@ { "symbol": "HTIA", "name": "National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$14.20", - "netchange": "-0.244", - "pctchange": "-1.689%", - "volume": "18475", - "marketCap": "401809434.00", + "lastsale": "$14.882", + "netchange": "0.682", + "pctchange": "4.803%", + "volume": "25416", + "marketCap": "421107605.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23452,11 +23522,11 @@ { "symbol": "HTIBP", "name": "National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$13.58", - "netchange": "0.28", - "pctchange": "2.105%", - "volume": "30764", - "marketCap": "384265642.00", + "lastsale": "$14.20", + "netchange": "0.62", + "pctchange": "4.566%", + "volume": "21595", + "marketCap": "401809434.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23466,11 +23536,11 @@ { "symbol": "HTLD", "name": "Heartland Express Inc. Common Stock", - "lastsale": "$11.26", - "netchange": "-0.31", - "pctchange": "-2.679%", - "volume": "1587322", - "marketCap": "883873518.00", + "lastsale": "$11.08", + "netchange": "-0.18", + "pctchange": "-1.599%", + "volume": "393011", + "marketCap": "869744101.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -23480,11 +23550,11 @@ { "symbol": "HTLF", "name": "Heartland Financial USA Inc. Common Stock", - "lastsale": "$62.31", - "netchange": "0.96", - "pctchange": "1.565%", - "volume": "617510", - "marketCap": "2672195380.00", + "lastsale": "$62.09", + "netchange": "-0.22", + "pctchange": "-0.353%", + "volume": "159394", + "marketCap": "2662760571.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23494,11 +23564,11 @@ { "symbol": "HTLFP", "name": "Heartland Financial USA Inc. Depositary Shares each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.41", - "netchange": "0.04", - "pctchange": "0.158%", - "volume": "998", - "marketCap": "1089720504.00", + "lastsale": "$25.28", + "netchange": "-0.13", + "pctchange": "-0.512%", + "volume": "4890", + "marketCap": "1084145389.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23508,11 +23578,11 @@ { "symbol": "HTLM", "name": "HomesToLife Ltd Ordinary Shares", - "lastsale": "$12.55", - "netchange": "4.15", - "pctchange": "49.405%", - "volume": "244952", - "marketCap": "181975000.00", + "lastsale": "$8.59", + "netchange": "-3.96", + "pctchange": "-31.554%", + "volume": "202130", + "marketCap": "124555000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Other Specialty Stores", @@ -23522,11 +23592,11 @@ { "symbol": "HTOO", "name": "Fusion Fuel Green PLC Class A Ordinary Shares", - "lastsale": "$0.4781", - "netchange": "-0.0055", - "pctchange": "-1.137%", - "volume": "302983", - "marketCap": "8305538.00", + "lastsale": "$0.57", + "netchange": "0.0919", + "pctchange": "19.222%", + "volume": "1412139", + "marketCap": "9902022.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23536,11 +23606,11 @@ { "symbol": "HTOOW", "name": "Fusion Fuel Green PLC Warrant", - "lastsale": "$0.0204", - "netchange": "-0.0022", - "pctchange": "-9.735%", - "volume": "10207", - "marketCap": "354388.00", + "lastsale": "$0.0239", + "netchange": "0.0035", + "pctchange": "17.157%", + "volume": "17548", + "marketCap": "415190.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23551,9 +23621,9 @@ "symbol": "HTZ", "name": "Hertz Global Holdings Inc Common Stock", "lastsale": "$3.42", - "netchange": "0.15", - "pctchange": "4.587%", - "volume": "9382922", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4755962", "marketCap": "1048878736.00", "country": "United States", "ipoyear": "", @@ -23564,11 +23634,11 @@ { "symbol": "HTZWW", "name": "Hertz Global Holdings Inc Warrant", - "lastsale": "$2.01", - "netchange": "0.04", - "pctchange": "2.03%", - "volume": "152040", - "marketCap": "616446275.00", + "lastsale": "$2.02", + "netchange": "0.01", + "pctchange": "0.498%", + "volume": "176972", + "marketCap": "619513172.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -23578,11 +23648,11 @@ { "symbol": "HUBC", "name": "Hub Cyber Security Ltd. Ordinary Shares", - "lastsale": "$0.4298", - "netchange": "0.0328", - "pctchange": "8.262%", - "volume": "1257699", - "marketCap": "13091595.00", + "lastsale": "$0.4566", + "netchange": "0.0268", + "pctchange": "6.235%", + "volume": "1223301", + "marketCap": "13907915.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -23592,11 +23662,11 @@ { "symbol": "HUBCW", "name": "Hub Cyber Security Ltd. Warrant 2/27/28", - "lastsale": "$0.014", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "93", - "marketCap": "426436.00", + "lastsale": "$0.0144", + "netchange": "0.0004", + "pctchange": "2.857%", + "volume": "73915", + "marketCap": "438620.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -23609,7 +23679,7 @@ "lastsale": "$0.008", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6", + "volume": "5", "marketCap": "243678.00", "country": "Israel", "ipoyear": "", @@ -23620,11 +23690,11 @@ { "symbol": "HUBG", "name": "Hub Group Inc. Class A Common Stock", - "lastsale": "$43.07", - "netchange": "-2.00", - "pctchange": "-4.438%", - "volume": "3691988", - "marketCap": "2642887354.00", + "lastsale": "$43.56", + "netchange": "0.49", + "pctchange": "1.138%", + "volume": "667464", + "marketCap": "2672955030.00", "country": "United States", "ipoyear": "1996", "industry": "Oil Refining/Marketing", @@ -23634,11 +23704,11 @@ { "symbol": "HUDI", "name": "Huadi International Group Co. Ltd. Ordinary Shares", - "lastsale": "$1.628", - "netchange": "-0.002", - "pctchange": "-0.123%", - "volume": "30598", - "marketCap": "23213948.00", + "lastsale": "$1.6198", + "netchange": "-0.0082", + "pctchange": "-0.504%", + "volume": "14662", + "marketCap": "23097023.00", "country": "China", "ipoyear": "2021", "industry": "Steel/Iron Ore", @@ -23648,11 +23718,11 @@ { "symbol": "HUHU", "name": "HUHUTECH International Group Inc. Ordinary Shares", - "lastsale": "$4.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "126767", - "marketCap": "95625000.00", + "lastsale": "$4.31", + "netchange": "-0.19", + "pctchange": "-4.222%", + "volume": "45863", + "marketCap": "91587500.00", "country": "China", "ipoyear": "2024", "industry": "Metal Fabrications", @@ -23662,11 +23732,11 @@ { "symbol": "HUIZ", "name": "Huize Holding Limited American Depositary Shares", - "lastsale": "$2.935", - "netchange": "0.145", - "pctchange": "5.197%", - "volume": "47616", - "marketCap": "29190318.00", + "lastsale": "$3.84", + "netchange": "0.905", + "pctchange": "30.835%", + "volume": "276988", + "marketCap": "38191081.00", "country": "China", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -23676,11 +23746,11 @@ { "symbol": "HUMA", "name": "Humacyte Inc. Common Stock", - "lastsale": "$4.64", - "netchange": "1.18", - "pctchange": "34.104%", - "volume": "75339538", - "marketCap": "583988061.00", + "lastsale": "$4.65", + "netchange": "0.01", + "pctchange": "0.216%", + "volume": "12126721", + "marketCap": "585246656.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23690,11 +23760,11 @@ { "symbol": "HUMAW", "name": "Humacyte Inc. Warrant", - "lastsale": "$1.74", - "netchange": "0.49", - "pctchange": "39.20%", - "volume": "260618", - "marketCap": "218995523.00", + "lastsale": "$1.83", + "netchange": "0.09", + "pctchange": "5.172%", + "volume": "154604", + "marketCap": "230322878.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23704,11 +23774,11 @@ { "symbol": "HURA", "name": "TuHURA Biosciences Inc. Common Stock", - "lastsale": "$4.48", - "netchange": "0.48", - "pctchange": "12.00%", - "volume": "1294053", - "marketCap": "189434668.00", + "lastsale": "$4.15", + "netchange": "-0.33", + "pctchange": "-7.366%", + "volume": "127123", + "marketCap": "175480775.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23718,11 +23788,11 @@ { "symbol": "HURC", "name": "Hurco Companies Inc. Common Stock", - "lastsale": "$19.20", - "netchange": "0.01", - "pctchange": "0.052%", - "volume": "19776", - "marketCap": "123830285.00", + "lastsale": "$18.91", + "netchange": "-0.29", + "pctchange": "-1.51%", + "volume": "14438", + "marketCap": "121959932.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23732,11 +23802,11 @@ { "symbol": "HURN", "name": "Huron Consulting Group Inc. Common Stock", - "lastsale": "$121.95", - "netchange": "1.78", - "pctchange": "1.481%", - "volume": "197438", - "marketCap": "2163504340.00", + "lastsale": "$120.55", + "netchange": "-1.40", + "pctchange": "-1.148%", + "volume": "67443", + "marketCap": "2138667062.00", "country": "United States", "ipoyear": "2004", "industry": "Professional Services", @@ -23746,11 +23816,11 @@ { "symbol": "HUT", "name": "Hut 8 Corp. Common Stock", - "lastsale": "$23.68", - "netchange": "-0.12", - "pctchange": "-0.504%", - "volume": "7331895", - "marketCap": "2216000259.00", + "lastsale": "$21.65", + "netchange": "-2.03", + "pctchange": "-8.573%", + "volume": "5697496", + "marketCap": "2026030642.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -23760,11 +23830,11 @@ { "symbol": "HWBK", "name": "Hawthorn Bancshares Inc. Common Stock", - "lastsale": "$29.95", - "netchange": "-0.12", - "pctchange": "-0.399%", - "volume": "7409", - "marketCap": "209252354.00", + "lastsale": "$28.45", + "netchange": "-1.50", + "pctchange": "-5.008%", + "volume": "5640", + "marketCap": "198772269.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23774,11 +23844,11 @@ { "symbol": "HWC", "name": "Hancock Whitney Corporation Common Stock", - "lastsale": "$54.38", - "netchange": "1.13", - "pctchange": "2.122%", - "volume": "1962466", - "marketCap": "4679961942.00", + "lastsale": "$54.73", + "netchange": "0.35", + "pctchange": "0.644%", + "volume": "434521", + "marketCap": "4710083065.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23788,11 +23858,11 @@ { "symbol": "HWCPZ", "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060", - "lastsale": "$24.24", - "netchange": "0.1941", - "pctchange": "0.807%", - "volume": "3007", - "marketCap": "2086102932.00", + "lastsale": "$24.15", + "netchange": "-0.09", + "pctchange": "-0.371%", + "volume": "6744", + "marketCap": "2078357501.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23802,11 +23872,11 @@ { "symbol": "HWH", "name": "HWH International Inc. Common Stock", - "lastsale": "$0.4632", - "netchange": "-0.051", - "pctchange": "-9.918%", - "volume": "341442", - "marketCap": "10309831.00", + "lastsale": "$0.436", + "netchange": "-0.0272", + "pctchange": "-5.872%", + "volume": "423891", + "marketCap": "9704417.00", "country": "United States", "ipoyear": "2022", "industry": "Other Pharmaceuticals", @@ -23816,11 +23886,11 @@ { "symbol": "HWKN", "name": "Hawkins Inc. Common Stock", - "lastsale": "$123.98", - "netchange": "4.55", - "pctchange": "3.81%", - "volume": "442149", - "marketCap": "2592514165.00", + "lastsale": "$123.36", + "netchange": "-0.62", + "pctchange": "-0.50%", + "volume": "98824", + "marketCap": "2579549503.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -23830,11 +23900,11 @@ { "symbol": "HYFM", "name": "Hydrofarm Holdings Group Inc. Common Stock", - "lastsale": "$0.605", - "netchange": "-0.0068", - "pctchange": "-1.111%", - "volume": "106736", - "marketCap": "27917372.00", + "lastsale": "$0.6154", + "netchange": "0.0104", + "pctchange": "1.719%", + "volume": "48696", + "marketCap": "28397274.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Specialties", @@ -23844,11 +23914,11 @@ { "symbol": "HYMC", "name": "Hycroft Mining Holding Corporation Class A Common Stock", - "lastsale": "$2.06", - "netchange": "0.03", - "pctchange": "1.478%", - "volume": "80900", - "marketCap": "50992603.00", + "lastsale": "$2.03", + "netchange": "-0.03", + "pctchange": "-1.456%", + "volume": "146129", + "marketCap": "50249993.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -23858,11 +23928,11 @@ { "symbol": "HYMCL", "name": "Hycroft Mining Holding Corporation Warrants", - "lastsale": "$0.015", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1189", - "marketCap": "371305.00", + "lastsale": "$0.0155", + "netchange": "0.0005", + "pctchange": "3.333%", + "volume": "49770", + "marketCap": "383682.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -23872,11 +23942,11 @@ { "symbol": "HYMCW", "name": "Hycroft Mining Holding Corporation Warrant", - "lastsale": "$0.011", - "netchange": "-0.0009", - "pctchange": "-7.563%", - "volume": "208860", - "marketCap": "272291.00", + "lastsale": "$0.014", + "netchange": "0.003", + "pctchange": "27.273%", + "volume": "68731", + "marketCap": "346552.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -23886,11 +23956,11 @@ { "symbol": "HYPR", "name": "Hyperfine Inc. Class A Common Stock", - "lastsale": "$0.8851", - "netchange": "-0.0449", - "pctchange": "-4.828%", - "volume": "146983", - "marketCap": "64566935.00", + "lastsale": "$0.8633", + "netchange": "-0.0218", + "pctchange": "-2.463%", + "volume": "160188", + "marketCap": "62976652.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -23900,11 +23970,11 @@ { "symbol": "HYZN", "name": "Hyzon Motors Inc. Class A Common Stock", - "lastsale": "$1.12", - "netchange": "-0.54", - "pctchange": "-32.53%", - "volume": "1697264", - "marketCap": "8502804.00", + "lastsale": "$1.21", + "netchange": "0.09", + "pctchange": "8.036%", + "volume": "1407296", + "marketCap": "9186065.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -23914,11 +23984,11 @@ { "symbol": "HYZNW", "name": "Hyzon Motors Inc. Warrants", - "lastsale": "$0.015", - "netchange": "-0.005", - "pctchange": "-25.00%", - "volume": "31451", - "marketCap": "113877.00", + "lastsale": "$0.0176", + "netchange": "0.0026", + "pctchange": "17.333%", + "volume": "15734", + "marketCap": "133615.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -23928,11 +23998,11 @@ { "symbol": "IAC", "name": "IAC Inc. Common Stock", - "lastsale": "$42.28", - "netchange": "0.53", - "pctchange": "1.269%", - "volume": "2186272", - "marketCap": "3647435224.00", + "lastsale": "$42.61", + "netchange": "0.33", + "pctchange": "0.781%", + "volume": "1447478", + "marketCap": "3675903853.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -23942,11 +24012,11 @@ { "symbol": "IART", "name": "Integra LifeSciences Holdings Corporation Common Stock", - "lastsale": "$21.80", - "netchange": "0.09", - "pctchange": "0.415%", - "volume": "1517085", - "marketCap": "1682164823.00", + "lastsale": "$22.01", + "netchange": "0.21", + "pctchange": "0.963%", + "volume": "403829", + "marketCap": "1698369163.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -23956,11 +24026,11 @@ { "symbol": "IAS", "name": "Integral Ad Science Holding Corp. Common Stock", - "lastsale": "$10.44", - "netchange": "0.02", - "pctchange": "0.192%", - "volume": "1063109", - "marketCap": "1698279467.00", + "lastsale": "$10.31", + "netchange": "-0.13", + "pctchange": "-1.245%", + "volume": "855540", + "marketCap": "1677132309.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -23971,9 +24041,9 @@ "symbol": "IBAC", "name": "IB Acquisition Corp. Common Stock", "lastsale": "$10.12", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "230131", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4970", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23998,11 +24068,11 @@ { "symbol": "IBCP", "name": "Independent Bank Corporation Common Stock", - "lastsale": "$35.14", - "netchange": "0.16", - "pctchange": "0.457%", - "volume": "211581", - "marketCap": "734217901.00", + "lastsale": "$35.08", + "netchange": "-0.06", + "pctchange": "-0.171%", + "volume": "65750", + "marketCap": "732964256.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24012,11 +24082,11 @@ { "symbol": "IBEX", "name": "IBEX Limited Common Shares", - "lastsale": "$20.28", - "netchange": "0.26", - "pctchange": "1.299%", - "volume": "235776", - "marketCap": "339990306.00", + "lastsale": "$20.05", + "netchange": "-0.23", + "pctchange": "-1.134%", + "volume": "111513", + "marketCap": "336134400.00", "country": "Bermuda", "ipoyear": "2020", "industry": "EDP Services", @@ -24026,11 +24096,11 @@ { "symbol": "IBG", "name": "Innovation Beverage Group Limited Ordinary Shares", - "lastsale": "$0.9699", - "netchange": "-0.0601", - "pctchange": "-5.835%", - "volume": "238645", - "marketCap": "8089601.00", + "lastsale": "$1.02", + "netchange": "0.0501", + "pctchange": "5.165%", + "volume": "145313", + "marketCap": "8507468.00", "country": "Australia", "ipoyear": "2024", "industry": "Beverages (Production/Distribution)", @@ -24040,11 +24110,11 @@ { "symbol": "IBKR", "name": "Interactive Brokers Group Inc. Class A Common Stock", - "lastsale": "$175.92", - "netchange": "2.13", - "pctchange": "1.226%", - "volume": "2864065", - "marketCap": "19154007578.00", + "lastsale": "$177.60", + "netchange": "1.68", + "pctchange": "0.955%", + "volume": "999310", + "marketCap": "19336924430.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -24054,11 +24124,11 @@ { "symbol": "IBOC", "name": "International Bancshares Corporation Common Stock", - "lastsale": "$64.31", - "netchange": "1.45", - "pctchange": "2.307%", - "volume": "1675385", - "marketCap": "4000262711.00", + "lastsale": "$64.14", + "netchange": "-0.17", + "pctchange": "-0.264%", + "volume": "173653", + "marketCap": "3989688233.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24068,11 +24138,11 @@ { "symbol": "IBRX", "name": "ImmunityBio Inc. Common Stock", - "lastsale": "$2.62", - "netchange": "-0.05", - "pctchange": "-1.873%", - "volume": "7872649", - "marketCap": "1825697996.00", + "lastsale": "$2.67", + "netchange": "0.05", + "pctchange": "1.908%", + "volume": "3687822", + "marketCap": "1860539560.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24082,11 +24152,11 @@ { "symbol": "IBTX", "name": "Independent Bank Group Inc Common Stock", - "lastsale": "$60.28", - "netchange": "0.94", - "pctchange": "1.584%", - "volume": "1104500", - "marketCap": "2497766179.00", + "lastsale": "$60.47", + "netchange": "0.19", + "pctchange": "0.315%", + "volume": "172540", + "marketCap": "2505639032.00", "country": "United States", "ipoyear": "2013", "industry": "Major Banks", @@ -24096,11 +24166,11 @@ { "symbol": "ICAD", "name": "iCAD Inc. Common Stock", - "lastsale": "$1.83", - "netchange": "0.06", - "pctchange": "3.39%", - "volume": "196293", - "marketCap": "48568255.00", + "lastsale": "$1.685", + "netchange": "-0.145", + "pctchange": "-7.923%", + "volume": "240462", + "marketCap": "44719951.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -24110,11 +24180,11 @@ { "symbol": "ICCC", "name": "ImmuCell Corporation Common Stock", - "lastsale": "$4.41", - "netchange": "-0.17", - "pctchange": "-3.712%", - "volume": "24463", - "marketCap": "39300107.00", + "lastsale": "$4.71", + "netchange": "0.30", + "pctchange": "6.803%", + "volume": "2182", + "marketCap": "41973584.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -24124,11 +24194,11 @@ { "symbol": "ICCH", "name": "ICC Holdings Inc. Common Stock", - "lastsale": "$23.86", - "netchange": "0.51", - "pctchange": "2.184%", - "volume": "67304", - "marketCap": "74886519.00", + "lastsale": "$23.29", + "netchange": "-0.57", + "pctchange": "-2.389%", + "volume": "4161", + "marketCap": "73097528.00", "country": "United States", "ipoyear": "2017", "industry": "Property-Casualty Insurers", @@ -24139,9 +24209,9 @@ "symbol": "ICCM", "name": "IceCure Medical Ltd. Ordinary Shares", "lastsale": "$1.12", - "netchange": "-0.03", - "pctchange": "-2.609%", - "volume": "404824", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "336415", "marketCap": "55462400.00", "country": "Israel", "ipoyear": "", @@ -24152,11 +24222,11 @@ { "symbol": "ICCT", "name": "iCoreConnect Inc. Common stock", - "lastsale": "$0.1192", - "netchange": "-0.0089", - "pctchange": "-6.948%", - "volume": "1869840", - "marketCap": "2899362.00", + "lastsale": "$2.7986", + "netchange": "0.4146", + "pctchange": "17.391%", + "volume": "502241", + "marketCap": "68071775.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -24166,11 +24236,11 @@ { "symbol": "ICFI", "name": "ICF International Inc. Common Stock", - "lastsale": "$119.52", - "netchange": "-3.21", - "pctchange": "-2.615%", - "volume": "489750", - "marketCap": "2242519099.00", + "lastsale": "$118.90", + "netchange": "-0.62", + "pctchange": "-0.519%", + "volume": "183323", + "marketCap": "2230886219.00", "country": "United States", "ipoyear": "2006", "industry": "Professional Services", @@ -24180,11 +24250,11 @@ { "symbol": "ICG", "name": "Intchains Group Limited American Depositary Shares", - "lastsale": "$8.77", - "netchange": "4.12", - "pctchange": "88.602%", - "volume": "522720", - "marketCap": "525656400.00", + "lastsale": "$7.18", + "netchange": "-1.59", + "pctchange": "-18.13%", + "volume": "234441", + "marketCap": "430354955.00", "country": "China", "ipoyear": "2023", "industry": "Semiconductors", @@ -24194,11 +24264,11 @@ { "symbol": "ICHR", "name": "Ichor Holdings Ordinary Shares", - "lastsale": "$29.80", - "netchange": "-0.12", - "pctchange": "-0.401%", - "volume": "649671", - "marketCap": "1003897841.00", + "lastsale": "$30.89", + "netchange": "1.09", + "pctchange": "3.658%", + "volume": "185578", + "marketCap": "1040617594.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -24208,11 +24278,11 @@ { "symbol": "ICLK", "name": "iClick Interactive Asia Group Limited American Depositary Shares", - "lastsale": "$8.16", - "netchange": "-0.60", - "pctchange": "-6.849%", - "volume": "197514", - "marketCap": "82753946.00", + "lastsale": "$8.26", + "netchange": "0.10", + "pctchange": "1.225%", + "volume": "25904", + "marketCap": "83768088.00", "country": "Hong Kong", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -24222,11 +24292,11 @@ { "symbol": "ICLR", "name": "ICON plc Ordinary Shares", - "lastsale": "$207.51", - "netchange": "2.90", - "pctchange": "1.417%", - "volume": "849816", - "marketCap": "17118555296.00", + "lastsale": "$210.02", + "netchange": "2.51", + "pctchange": "1.21%", + "volume": "828802", + "marketCap": "17325617962.00", "country": "Ireland", "ipoyear": "1998", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -24236,11 +24306,11 @@ { "symbol": "ICMB", "name": "Investcorp Credit Management BDC Inc. Common Stock", - "lastsale": "$3.14", - "netchange": "0.06", - "pctchange": "1.948%", - "volume": "81101", - "marketCap": "45235606.00", + "lastsale": "$3.05", + "netchange": "-0.09", + "pctchange": "-2.866%", + "volume": "31852", + "marketCap": "43939044.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -24250,11 +24320,11 @@ { "symbol": "ICON", "name": "Icon Energy Corp. Common stock", - "lastsale": "$2.01", - "netchange": "-0.08", - "pctchange": "-3.828%", - "volume": "71772", - "marketCap": "3296400.00", + "lastsale": "$1.97", + "netchange": "-0.04", + "pctchange": "-1.99%", + "volume": "38078", + "marketCap": "3230800.00", "country": "Greece", "ipoyear": "2024", "industry": "Marine Transportation", @@ -24264,11 +24334,11 @@ { "symbol": "ICU", "name": "SeaStar Medical Holding Corporation Common Stock", - "lastsale": "$2.06", - "netchange": "0.02", - "pctchange": "0.98%", - "volume": "209054", - "marketCap": "9194085.00", + "lastsale": "$1.99", + "netchange": "-0.07", + "pctchange": "-3.398%", + "volume": "134970", + "marketCap": "8881665.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24278,11 +24348,11 @@ { "symbol": "ICUCW", "name": "SeaStar Medical Holding Corporation Warrant", - "lastsale": "$0.0265", - "netchange": "0.0014", - "pctchange": "5.578%", - "volume": "29741", - "marketCap": "118273.00", + "lastsale": "$0.0288", + "netchange": "0.0023", + "pctchange": "8.679%", + "volume": "78460", + "marketCap": "128539.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24292,11 +24362,11 @@ { "symbol": "ICUI", "name": "ICU Medical Inc. Common Stock", - "lastsale": "$156.82", - "netchange": "3.62", - "pctchange": "2.363%", - "volume": "788066", - "marketCap": "3839622594.00", + "lastsale": "$154.70", + "netchange": "-2.12", + "pctchange": "-1.352%", + "volume": "120561", + "marketCap": "3787715950.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -24306,11 +24376,11 @@ { "symbol": "IDAI", "name": "T Stamp Inc. Class A Common Stock", - "lastsale": "$0.3434", - "netchange": "0.0134", - "pctchange": "4.061%", - "volume": "854312", - "marketCap": "7948054.00", + "lastsale": "$0.371", + "netchange": "0.0276", + "pctchange": "8.037%", + "volume": "2365342", + "marketCap": "8586861.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -24320,11 +24390,11 @@ { "symbol": "IDCC", "name": "InterDigital Inc. Common Stock", - "lastsale": "$189.43", - "netchange": "0.46", - "pctchange": "0.243%", - "volume": "1436250", - "marketCap": "4800863532.00", + "lastsale": "$190.04", + "netchange": "0.61", + "pctchange": "0.322%", + "volume": "268515", + "marketCap": "4816323209.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -24334,11 +24404,11 @@ { "symbol": "IDN", "name": "Intellicheck Inc. Common Stock", - "lastsale": "$2.77", - "netchange": "-0.08", - "pctchange": "-2.807%", - "volume": "119684", - "marketCap": "54741601.00", + "lastsale": "$2.78", + "netchange": "0.01", + "pctchange": "0.361%", + "volume": "95057", + "marketCap": "54939225.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -24348,11 +24418,11 @@ { "symbol": "IDXX", "name": "IDEXX Laboratories Inc. Common Stock", - "lastsale": "$412.26", - "netchange": "3.23", - "pctchange": "0.79%", - "volume": "1122179", - "marketCap": "33757771581.00", + "lastsale": "$413.16", + "netchange": "0.90", + "pctchange": "0.218%", + "volume": "413260", + "marketCap": "33831467778.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -24362,11 +24432,11 @@ { "symbol": "IDYA", "name": "IDEAYA Biosciences Inc. Common Stock", - "lastsale": "$25.61", - "netchange": "0.82", - "pctchange": "3.308%", - "volume": "2020991", - "marketCap": "2213518372.00", + "lastsale": "$25.38", + "netchange": "-0.23", + "pctchange": "-0.898%", + "volume": "932821", + "marketCap": "2193639059.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24376,11 +24446,11 @@ { "symbol": "IEP", "name": "Icahn Enterprises L.P. Common Stock", - "lastsale": "$9.53", - "netchange": "0.24", - "pctchange": "2.583%", - "volume": "1348109", - "marketCap": "4803152678.00", + "lastsale": "$9.19", + "netchange": "-0.34", + "pctchange": "-3.568%", + "volume": "1698538", + "marketCap": "4631791513.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -24390,11 +24460,11 @@ { "symbol": "IESC", "name": "IES Holdings Inc. Common Stock", - "lastsale": "$212.50", - "netchange": "-0.53", - "pctchange": "-0.249%", - "volume": "345014", - "marketCap": "4243979875.00", + "lastsale": "$212.67", + "netchange": "0.17", + "pctchange": "0.08%", + "volume": "132137", + "marketCap": "4247375059.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -24404,11 +24474,11 @@ { "symbol": "IFBD", "name": "Infobird Co. Ltd Ordinary Shares", - "lastsale": "$2.2405", - "netchange": "-0.0695", - "pctchange": "-3.009%", - "volume": "59458", - "marketCap": "4451815.00", + "lastsale": "$2.11", + "netchange": "-0.1305", + "pctchange": "-5.825%", + "volume": "22424", + "marketCap": "4192515.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -24418,11 +24488,11 @@ { "symbol": "IFRX", "name": "InflaRx N.V. Common Stock", - "lastsale": "$2.24", - "netchange": "0.11", - "pctchange": "5.164%", - "volume": "88739", - "marketCap": "131898529.00", + "lastsale": "$2.50", + "netchange": "0.26", + "pctchange": "11.607%", + "volume": "199591", + "marketCap": "147208180.00", "country": "Germany", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24432,11 +24502,11 @@ { "symbol": "IGIC", "name": "International General Insurance Holdings Ltd. Ordinary Share", - "lastsale": "$23.89", - "netchange": "-0.12", - "pctchange": "-0.50%", - "volume": "68013", - "marketCap": "1100712136.00", + "lastsale": "$23.88", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "81696", + "marketCap": "1100251395.00", "country": "Jordan", "ipoyear": "2018", "industry": "Property-Casualty Insurers", @@ -24446,11 +24516,11 @@ { "symbol": "IGMS", "name": "IGM Biosciences Inc. Common Stock", - "lastsale": "$6.90", - "netchange": "-0.15", - "pctchange": "-2.128%", - "volume": "434872", - "marketCap": "410302849.00", + "lastsale": "$6.51", + "netchange": "-0.39", + "pctchange": "-5.652%", + "volume": "242671", + "marketCap": "387111818.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24460,11 +24530,11 @@ { "symbol": "IHRT", "name": "iHeartMedia Inc. Class A Common Stock", - "lastsale": "$1.88", - "netchange": "-0.04", - "pctchange": "-2.083%", - "volume": "2400819", - "marketCap": "276499782.00", + "lastsale": "$1.92", + "netchange": "0.04", + "pctchange": "2.128%", + "volume": "1437516", + "marketCap": "282382756.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -24474,11 +24544,11 @@ { "symbol": "III", "name": "Information Services Group Inc. Common Stock", - "lastsale": "$3.35", - "netchange": "-0.10", - "pctchange": "-2.899%", - "volume": "245137", - "marketCap": "164392255.00", + "lastsale": "$3.33", + "netchange": "-0.02", + "pctchange": "-0.597%", + "volume": "80505", + "marketCap": "163410809.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -24488,11 +24558,11 @@ { "symbol": "IIIV", "name": "i3 Verticals Inc. Class A Common Stock", - "lastsale": "$23.34", - "netchange": "-0.12", - "pctchange": "-0.512%", - "volume": "420703", - "marketCap": "782833076.00", + "lastsale": "$23.06", + "netchange": "-0.28", + "pctchange": "-1.20%", + "volume": "166482", + "marketCap": "773441762.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -24502,11 +24572,11 @@ { "symbol": "IINN", "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares", - "lastsale": "$0.8901", - "netchange": "-0.0427", - "pctchange": "-4.578%", - "volume": "238122", - "marketCap": "16413444.00", + "lastsale": "$1.16", + "netchange": "0.2699", + "pctchange": "30.322%", + "volume": "658612", + "marketCap": "21390400.00", "country": "Israel", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24516,11 +24586,11 @@ { "symbol": "IINNW", "name": "Inspira Technologies Oxy B.H.N. Ltd. Warrant", - "lastsale": "$0.25", - "netchange": "0.01", - "pctchange": "4.167%", - "volume": "3046", - "marketCap": "4610000.00", + "lastsale": "$0.2373", + "netchange": "-0.0127", + "pctchange": "-5.08%", + "volume": "3803", + "marketCap": "4375812.00", "country": "Israel", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24530,11 +24600,11 @@ { "symbol": "IKNA", "name": "Ikena Oncology Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "-0.06", - "pctchange": "-3.727%", - "volume": "207206", - "marketCap": "74800072.00", + "lastsale": "$1.67", + "netchange": "0.12", + "pctchange": "7.742%", + "volume": "5144918", + "marketCap": "80591045.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24544,11 +24614,11 @@ { "symbol": "IKT", "name": "Inhibikase Therapeutics Inc. Common Stock", - "lastsale": "$3.20", - "netchange": "0.04", - "pctchange": "1.266%", - "volume": "1800272", - "marketCap": "215016224.00", + "lastsale": "$2.96", + "netchange": "-0.24", + "pctchange": "-7.50%", + "volume": "176073", + "marketCap": "198890007.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24558,11 +24628,11 @@ { "symbol": "ILAG", "name": "Intelligent Living Application Group Inc. Ordinary Shares", - "lastsale": "$0.958", - "netchange": "-0.002", - "pctchange": "-0.208%", - "volume": "333617", - "marketCap": "17301480.00", + "lastsale": "$0.87", + "netchange": "-0.088", + "pctchange": "-9.186%", + "volume": "60544", + "marketCap": "15712200.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Office Equipment/Supplies/Services", @@ -24572,11 +24642,11 @@ { "symbol": "ILLR", "name": "Triller Group Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "-0.26", - "pctchange": "-10.359%", - "volume": "720793", - "marketCap": "349109588.00", + "lastsale": "$2.37", + "netchange": "0.12", + "pctchange": "5.333%", + "volume": "299478", + "marketCap": "367728766.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -24586,11 +24656,11 @@ { "symbol": "ILLRW", "name": "Triller Group Inc. Warrant", - "lastsale": "$0.1496", - "netchange": "0.0146", - "pctchange": "10.815%", - "volume": "20928", - "marketCap": "23211909.00", + "lastsale": "$0.1479", + "netchange": "-0.0017", + "pctchange": "-1.136%", + "volume": "1100", + "marketCap": "22948137.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -24600,11 +24670,11 @@ { "symbol": "ILMN", "name": "Illumina Inc. Common Stock", - "lastsale": "$136.02", - "netchange": "2.02", - "pctchange": "1.507%", - "volume": "14354047", - "marketCap": "21572772000.00", + "lastsale": "$134.99", + "netchange": "-1.03", + "pctchange": "-0.757%", + "volume": "1530391", + "marketCap": "21409414000.00", "country": "United States", "ipoyear": "2000", "industry": "Medical Specialities", @@ -24614,11 +24684,11 @@ { "symbol": "ILPT", "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest", - "lastsale": "$3.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1323708", - "marketCap": "214969372.00", + "lastsale": "$3.48", + "netchange": "0.23", + "pctchange": "7.077%", + "volume": "735969", + "marketCap": "230182589.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -24628,11 +24698,11 @@ { "symbol": "IMAB", "name": "I-MAB American Depositary Shares", - "lastsale": "$0.923", - "netchange": "-0.0302", - "pctchange": "-3.168%", - "volume": "3639759", - "marketCap": "74487569.00", + "lastsale": "$0.9729", + "netchange": "0.0499", + "pctchange": "5.406%", + "volume": "225298", + "marketCap": "78514579.00", "country": "China", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24642,11 +24712,11 @@ { "symbol": "IMCC", "name": "IM Cannabis Corp. Common Shares", - "lastsale": "$2.08", - "netchange": "0.08", - "pctchange": "4.00%", - "volume": "15021", - "marketCap": "6417740.00", + "lastsale": "$2.1994", + "netchange": "0.1194", + "pctchange": "5.74%", + "volume": "17178", + "marketCap": "6786143.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -24656,11 +24726,11 @@ { "symbol": "IMCR", "name": "Immunocore Holdings plc American Depositary Shares", - "lastsale": "$28.325", - "netchange": "-0.095", - "pctchange": "-0.334%", - "volume": "283341", - "marketCap": "1362102400.00", + "lastsale": "$28.14", + "netchange": "-0.185", + "pctchange": "-0.653%", + "volume": "1179282", + "marketCap": "1353206056.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24670,11 +24740,11 @@ { "symbol": "IMG", "name": "CIMG Inc. Common Stock", - "lastsale": "$0.635", - "netchange": "-0.044", - "pctchange": "-6.48%", - "volume": "97929", - "marketCap": "3178283.00", + "lastsale": "$0.6443", + "netchange": "0.0093", + "pctchange": "1.465%", + "volume": "60571", + "marketCap": "3224831.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -24684,11 +24754,11 @@ { "symbol": "IMKTA", "name": "Ingles Markets Incorporated Class A Common Stock", - "lastsale": "$66.34", - "netchange": "-0.71", - "pctchange": "-1.059%", - "volume": "344828", - "marketCap": "1260086904.00", + "lastsale": "$64.60", + "netchange": "-1.74", + "pctchange": "-2.623%", + "volume": "143976", + "marketCap": "1227036690.00", "country": "United States", "ipoyear": "1987", "industry": "Food Chains", @@ -24698,11 +24768,11 @@ { "symbol": "IMMP", "name": "Immutep Limited American Depositary Shares", - "lastsale": "$2.03", - "netchange": "-0.09", - "pctchange": "-4.245%", - "volume": "226233", - "marketCap": "295277274.00", + "lastsale": "$1.98", + "netchange": "-0.05", + "pctchange": "-2.463%", + "volume": "174000", + "marketCap": "288004434.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24712,11 +24782,11 @@ { "symbol": "IMMR", "name": "Immersion Corporation Common Stock", - "lastsale": "$9.09", - "netchange": "0.145", - "pctchange": "1.621%", - "volume": "3388032", - "marketCap": "293386158.00", + "lastsale": "$8.68", + "netchange": "-0.41", + "pctchange": "-4.51%", + "volume": "967653", + "marketCap": "280153119.00", "country": "United States", "ipoyear": "1999", "industry": "Computer peripheral equipment", @@ -24726,11 +24796,11 @@ { "symbol": "IMMX", "name": "Immix Biopharma Inc. Common Stock", - "lastsale": "$2.17", - "netchange": "-0.05", - "pctchange": "-2.252%", - "volume": "79905", - "marketCap": "59691572.00", + "lastsale": "$2.18", + "netchange": "0.01", + "pctchange": "0.461%", + "volume": "203888", + "marketCap": "59966649.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24741,9 +24811,9 @@ "symbol": "IMNM", "name": "Immunome Inc. Common Stock", "lastsale": "$10.97", - "netchange": "-0.11", - "pctchange": "-0.993%", - "volume": "1453565", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1280911", "marketCap": "684712790.00", "country": "United States", "ipoyear": "2020", @@ -24754,11 +24824,11 @@ { "symbol": "IMNN", "name": "Imunon Inc. Common Stock", - "lastsale": "$0.83", - "netchange": "-0.0242", - "pctchange": "-2.833%", - "volume": "1028883", - "marketCap": "12035569.00", + "lastsale": "$0.7907", + "netchange": "-0.0393", + "pctchange": "-4.735%", + "volume": "386186", + "marketCap": "11465692.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24768,11 +24838,11 @@ { "symbol": "IMOS", "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares", - "lastsale": "$19.11", - "netchange": "0.38", - "pctchange": "2.029%", - "volume": "27675", - "marketCap": "694877935.00", + "lastsale": "$19.13", + "netchange": "0.02", + "pctchange": "0.105%", + "volume": "47116", + "marketCap": "695605175.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -24782,11 +24852,11 @@ { "symbol": "IMPP", "name": "Imperial Petroleum Inc. Common Shares", - "lastsale": "$2.84", - "netchange": "0.08", - "pctchange": "2.899%", - "volume": "206269", - "marketCap": "95793200.00", + "lastsale": "$2.88", + "netchange": "0.04", + "pctchange": "1.408%", + "volume": "157092", + "marketCap": "97142400.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -24796,11 +24866,11 @@ { "symbol": "IMPPP", "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares", - "lastsale": "$25.70", - "netchange": "0.11", - "pctchange": "0.43%", - "volume": "1374", - "marketCap": "866861000.00", + "lastsale": "$25.66", + "netchange": "-0.04", + "pctchange": "-0.156%", + "volume": "8190", + "marketCap": "865511800.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -24810,11 +24880,11 @@ { "symbol": "IMRN", "name": "Immuron Limited American Depositary Shares", - "lastsale": "$1.96", - "netchange": "-0.035", - "pctchange": "-1.754%", - "volume": "4434", - "marketCap": "11162120.00", + "lastsale": "$1.9854", + "netchange": "0.0254", + "pctchange": "1.296%", + "volume": "1138", + "marketCap": "11306772.00", "country": "Australia", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24824,11 +24894,11 @@ { "symbol": "IMRX", "name": "Immuneering Corporation Class A Common Stock", - "lastsale": "$2.00", - "netchange": "0.16", - "pctchange": "8.696%", - "volume": "679998", - "marketCap": "62100896.00", + "lastsale": "$2.20", + "netchange": "0.20", + "pctchange": "10.00%", + "volume": "624950", + "marketCap": "68310986.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24838,11 +24908,11 @@ { "symbol": "IMTE", "name": "Integrated Media Technology Limited Ordinary Shares", - "lastsale": "$1.24", - "netchange": "-0.005", - "pctchange": "-0.402%", - "volume": "5804", - "marketCap": "4254978.00", + "lastsale": "$1.22", + "netchange": "-0.02", + "pctchange": "-1.613%", + "volume": "2083", + "marketCap": "4186349.00", "country": "Australia", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -24852,11 +24922,11 @@ { "symbol": "IMTX", "name": "Immatics N.V. Ordinary Shares", - "lastsale": "$6.85", - "netchange": "-0.03", - "pctchange": "-0.436%", - "volume": "593521", - "marketCap": "706303500.00", + "lastsale": "$7.07", + "netchange": "0.22", + "pctchange": "3.212%", + "volume": "383400", + "marketCap": "728987700.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24866,11 +24936,11 @@ { "symbol": "IMTXW", "name": "Immatics N.V. Warrants", - "lastsale": "$0.19", - "netchange": "-0.05", - "pctchange": "-20.833%", - "volume": "3861", - "marketCap": "19590900.00", + "lastsale": "$0.1886", + "netchange": "-0.0014", + "pctchange": "-0.737%", + "volume": "2133", + "marketCap": "19446546.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24880,11 +24950,11 @@ { "symbol": "IMUX", "name": "Immunic Inc. Common Stock", - "lastsale": "$1.00", - "netchange": "-0.04", - "pctchange": "-3.846%", - "volume": "1293023", - "marketCap": "90079016.00", + "lastsale": "$1.07", + "netchange": "0.07", + "pctchange": "7.00%", + "volume": "851905", + "marketCap": "96384547.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24894,11 +24964,11 @@ { "symbol": "IMVT", "name": "Immunovant Inc. Common Stock", - "lastsale": "$25.86", - "netchange": "0.20", - "pctchange": "0.779%", - "volume": "3237269", - "marketCap": "3795850765.00", + "lastsale": "$25.76", + "netchange": "-0.10", + "pctchange": "-0.387%", + "volume": "717462", + "marketCap": "3781172301.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24908,11 +24978,11 @@ { "symbol": "IMXI", "name": "International Money Express Inc. Common Stock", - "lastsale": "$20.68", - "netchange": "-0.11", - "pctchange": "-0.529%", - "volume": "390122", - "marketCap": "643120268.00", + "lastsale": "$20.37", + "netchange": "-0.31", + "pctchange": "-1.499%", + "volume": "123986", + "marketCap": "633479684.00", "country": "United States", "ipoyear": "2017", "industry": "Business Services", @@ -24922,11 +24992,11 @@ { "symbol": "INAB", "name": "IN8bio Inc. Common Stock", - "lastsale": "$0.2488", - "netchange": "0.0084", - "pctchange": "3.494%", - "volume": "1301795", - "marketCap": "18033833.00", + "lastsale": "$0.24", + "netchange": "-0.0088", + "pctchange": "-3.537%", + "volume": "663106", + "marketCap": "17395981.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24936,11 +25006,11 @@ { "symbol": "INBK", "name": "First Internet Bancorp Common Stock", - "lastsale": "$37.58", - "netchange": "0.80", - "pctchange": "2.175%", - "volume": "51060", - "marketCap": "325739457.00", + "lastsale": "$36.90", + "netchange": "-0.68", + "pctchange": "-1.809%", + "volume": "20947", + "marketCap": "319845289.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24950,11 +25020,11 @@ { "symbol": "INBKZ", "name": "First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029", - "lastsale": "$25.40", - "netchange": "0.32", - "pctchange": "1.276%", - "volume": "2142", - "marketCap": "220164508.00", + "lastsale": "$25.10", + "netchange": "-0.30", + "pctchange": "-1.181%", + "volume": "2577", + "marketCap": "217564139.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24964,11 +25034,11 @@ { "symbol": "INBS", "name": "Intelligent Bio Solutions Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "0.03", - "pctchange": "2.362%", - "volume": "155640", - "marketCap": "5702861.00", + "lastsale": "$1.34", + "netchange": "0.04", + "pctchange": "3.077%", + "volume": "55821", + "marketCap": "5878333.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -24978,11 +25048,11 @@ { "symbol": "INBX", "name": "Inhibrx Biosciences Inc. Common Stock", - "lastsale": "$14.60", - "netchange": "0.72", - "pctchange": "5.187%", - "volume": "270828", - "marketCap": "211348198.00", + "lastsale": "$14.47", + "netchange": "-0.13", + "pctchange": "-0.89%", + "volume": "55091", + "marketCap": "209466331.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24992,11 +25062,11 @@ { "symbol": "INCR", "name": "Intercure Ltd. Ordinary Shares", - "lastsale": "$1.49", - "netchange": "0.15", - "pctchange": "11.194%", - "volume": "294743", - "marketCap": "67903307.00", + "lastsale": "$1.79", + "netchange": "0.30", + "pctchange": "20.134%", + "volume": "230306", + "marketCap": "81575113.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25006,11 +25076,11 @@ { "symbol": "INCY", "name": "Incyte Corp. Common Stock", - "lastsale": "$68.84", - "netchange": "1.78", - "pctchange": "2.654%", - "volume": "6805483", - "marketCap": "13262043141.00", + "lastsale": "$69.84", + "netchange": "1.00", + "pctchange": "1.453%", + "volume": "1611109", + "marketCap": "13454693390.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -25020,11 +25090,11 @@ { "symbol": "INDB", "name": "Independent Bank Corp. Common Stock", - "lastsale": "$66.02", - "netchange": "0.52", - "pctchange": "0.794%", - "volume": "607528", - "marketCap": "2805373666.00", + "lastsale": "$66.26", + "netchange": "0.24", + "pctchange": "0.364%", + "volume": "225801", + "marketCap": "2815571934.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25035,9 +25105,9 @@ "symbol": "INDI", "name": "indie Semiconductor Inc. Class A Common Stock", "lastsale": "$4.10", - "netchange": "-0.04", - "pctchange": "-0.966%", - "volume": "4507777", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5530406", "marketCap": "827857318.00", "country": "United States", "ipoyear": "", @@ -25048,11 +25118,11 @@ { "symbol": "INDP", "name": "Indaptus Therapeutics Inc. Common Stock", - "lastsale": "$0.938", - "netchange": "0.048", - "pctchange": "5.393%", - "volume": "23784", - "marketCap": "9564677.00", + "lastsale": "$0.8891", + "netchange": "-0.0489", + "pctchange": "-5.213%", + "volume": "32555", + "marketCap": "9066050.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25062,11 +25132,11 @@ { "symbol": "INDV", "name": "Indivior PLC Ordinary Shares", - "lastsale": "$11.66", - "netchange": "0.12", - "pctchange": "1.04%", - "volume": "1655300", - "marketCap": "1510846890.00", + "lastsale": "$11.90", + "netchange": "0.24", + "pctchange": "2.058%", + "volume": "1905726", + "marketCap": "1541944940.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25076,11 +25146,11 @@ { "symbol": "INFN", "name": "Infinera Corporation Common Stock", - "lastsale": "$6.60", - "netchange": "0.04", - "pctchange": "0.61%", - "volume": "1293763", - "marketCap": "1562895345.00", + "lastsale": "$6.59", + "netchange": "-0.01", + "pctchange": "-0.152%", + "volume": "626684", + "marketCap": "1560527322.00", "country": "United States", "ipoyear": "2007", "industry": "Telecommunications Equipment", @@ -25090,11 +25160,11 @@ { "symbol": "INGN", "name": "Inogen Inc Common Stock", - "lastsale": "$8.48", - "netchange": "0.17", - "pctchange": "2.046%", - "volume": "183204", - "marketCap": "201980142.00", + "lastsale": "$8.43", + "netchange": "-0.05", + "pctchange": "-0.59%", + "volume": "123971", + "marketCap": "200789222.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -25104,11 +25174,11 @@ { "symbol": "INHD", "name": "Inno Holdings Inc. Common Stock", - "lastsale": "$4.68", - "netchange": "0.23", - "pctchange": "5.169%", - "volume": "14707", - "marketCap": "14306961.00", + "lastsale": "$4.70", + "netchange": "0.02", + "pctchange": "0.427%", + "volume": "10547", + "marketCap": "14368102.00", "country": "United States", "ipoyear": "2023", "industry": "Steel/Iron Ore", @@ -25118,11 +25188,11 @@ { "symbol": "INKT", "name": "MiNK Therapeutics Inc. Common Stock", - "lastsale": "$0.524", - "netchange": "0.0238", - "pctchange": "4.758%", - "volume": "101492", - "marketCap": "20724187.00", + "lastsale": "$0.4912", + "netchange": "-0.0328", + "pctchange": "-6.26%", + "volume": "123059", + "marketCap": "19426948.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25132,11 +25202,11 @@ { "symbol": "INM", "name": "InMed Pharmaceuticals Inc. Common Shares", - "lastsale": "$4.3988", - "netchange": "0.2588", - "pctchange": "6.251%", - "volume": "40446", - "marketCap": "2936956.00", + "lastsale": "$4.68", + "netchange": "0.2812", + "pctchange": "6.393%", + "volume": "17215", + "marketCap": "3124705.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25146,11 +25216,11 @@ { "symbol": "INMB", "name": "INmune Bio Inc. Common stock", - "lastsale": "$4.40", - "netchange": "-0.02", - "pctchange": "-0.452%", - "volume": "402171", - "marketCap": "97558784.00", + "lastsale": "$4.55", + "netchange": "0.15", + "pctchange": "3.409%", + "volume": "225281", + "marketCap": "100884652.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25160,11 +25230,11 @@ { "symbol": "INMD", "name": "InMode Ltd. Ordinary Shares", - "lastsale": "$17.08", - "netchange": "-0.11", - "pctchange": "-0.64%", - "volume": "2316193", - "marketCap": "1434420451.00", + "lastsale": "$16.95", + "netchange": "-0.13", + "pctchange": "-0.761%", + "volume": "875781", + "marketCap": "1423502731.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -25174,11 +25244,11 @@ { "symbol": "INNV", "name": "InnovAge Holding Corp. Common Stock", - "lastsale": "$4.19", - "netchange": "0.66", - "pctchange": "18.697%", - "volume": "438949", - "marketCap": "567557472.00", + "lastsale": "$4.22", + "netchange": "0.03", + "pctchange": "0.716%", + "volume": "99577", + "marketCap": "571621130.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -25188,11 +25258,11 @@ { "symbol": "INO", "name": "Inovio Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "-0.005", - "pctchange": "-0.271%", - "volume": "1436705", - "marketCap": "48023983.00", + "lastsale": "$1.79", + "netchange": "-0.05", + "pctchange": "-2.717%", + "volume": "636906", + "marketCap": "46718984.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -25202,11 +25272,11 @@ { "symbol": "INOD", "name": "Innodata Inc. Common Stock", - "lastsale": "$43.01", - "netchange": "3.25", - "pctchange": "8.174%", - "volume": "2601855", - "marketCap": "1247303935.00", + "lastsale": "$43.26", + "netchange": "0.25", + "pctchange": "0.581%", + "volume": "2445121", + "marketCap": "1254554016.00", "country": "United States", "ipoyear": "1993", "industry": "EDP Services", @@ -25216,11 +25286,11 @@ { "symbol": "INSE", "name": "Inspired Entertainment Inc. Common Stock", - "lastsale": "$8.52", - "netchange": "-0.04", - "pctchange": "-0.467%", - "volume": "136515", - "marketCap": "226447133.00", + "lastsale": "$8.73", + "netchange": "0.21", + "pctchange": "2.465%", + "volume": "149383", + "marketCap": "232028576.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -25230,11 +25300,11 @@ { "symbol": "INSG", "name": "Inseego Corp. Common Stock", - "lastsale": "$10.81", - "netchange": "-0.07", - "pctchange": "-0.643%", - "volume": "255939", - "marketCap": "161664707.00", + "lastsale": "$10.28", + "netchange": "-0.53", + "pctchange": "-4.903%", + "volume": "153891", + "marketCap": "153738500.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -25244,11 +25314,11 @@ { "symbol": "INSM", "name": "Insmed Incorporated Common Stock", - "lastsale": "$70.44", - "netchange": "1.03", - "pctchange": "1.484%", - "volume": "5932421", - "marketCap": "12601907667.00", + "lastsale": "$70.59", + "netchange": "0.15", + "pctchange": "0.213%", + "volume": "1099705", + "marketCap": "12628743075.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25258,11 +25328,11 @@ { "symbol": "INTA", "name": "Intapp Inc. Common Stock", - "lastsale": "$65.19", - "netchange": "0.58", - "pctchange": "0.898%", - "volume": "3167041", - "marketCap": "5044760875.00", + "lastsale": "$64.89", + "netchange": "-0.30", + "pctchange": "-0.46%", + "volume": "434344", + "marketCap": "5021545225.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -25272,11 +25342,11 @@ { "symbol": "INTC", "name": "Intel Corporation Common Stock", - "lastsale": "$19.52", - "netchange": "0.46", - "pctchange": "2.413%", - "volume": "108060887", - "marketCap": "84189760000.00", + "lastsale": "$20.20", + "netchange": "0.68", + "pctchange": "3.484%", + "volume": "57879573", + "marketCap": "87122600000.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -25286,11 +25356,11 @@ { "symbol": "INTG", "name": "Intergroup Corporation (The) Common Stock", - "lastsale": "$14.05", - "netchange": "-0.13", - "pctchange": "-0.917%", - "volume": "1772", - "marketCap": "30455525.00", + "lastsale": "$13.97", + "netchange": "-0.08", + "pctchange": "-0.569%", + "volume": "931", + "marketCap": "30282112.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -25300,11 +25370,11 @@ { "symbol": "INTJ", "name": "Intelligent Group Limited Ordinary Shares", - "lastsale": "$0.88", - "netchange": "0.0048", - "pctchange": "0.548%", - "volume": "11201", - "marketCap": "11550000.00", + "lastsale": "$0.96", + "netchange": "0.08", + "pctchange": "9.091%", + "volume": "25527", + "marketCap": "12600000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Professional Services", @@ -25314,11 +25384,11 @@ { "symbol": "INTR", "name": "Inter & Co. Inc. Class A Common Shares", - "lastsale": "$4.36", - "netchange": "0.32", - "pctchange": "7.921%", - "volume": "4289921", - "marketCap": "1913339775.00", + "lastsale": "$4.21", + "netchange": "-0.15", + "pctchange": "-3.44%", + "volume": "2171599", + "marketCap": "1847513866.00", "country": "Brazil", "ipoyear": "", "industry": "Commercial Banks", @@ -25328,11 +25398,11 @@ { "symbol": "INTS", "name": "Intensity Therapeutics Inc. Common stock", - "lastsale": "$1.88", - "netchange": "-0.12", - "pctchange": "-6.00%", - "volume": "95326", - "marketCap": "26071270.00", + "lastsale": "$1.9573", + "netchange": "0.0773", + "pctchange": "4.112%", + "volume": "39564", + "marketCap": "27143243.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25342,11 +25412,11 @@ { "symbol": "INTU", "name": "Intuit Inc. Common Stock", - "lastsale": "$643.39", - "netchange": "6.44", - "pctchange": "1.011%", - "volume": "3450174", - "marketCap": "180171718650.00", + "lastsale": "$638.30", + "netchange": "-5.09", + "pctchange": "-0.791%", + "volume": "1614310", + "marketCap": "178746340500.00", "country": "United States", "ipoyear": "1993", "industry": "Computer Software: Prepackaged Software", @@ -25356,11 +25426,11 @@ { "symbol": "INTZ", "name": "Intrusion Inc. Common Stock", - "lastsale": "$0.4049", - "netchange": "-0.0282", - "pctchange": "-6.511%", - "volume": "239935", - "marketCap": "3261883.00", + "lastsale": "$0.356", + "netchange": "-0.0489", + "pctchange": "-12.077%", + "volume": "373329", + "marketCap": "2867943.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -25370,11 +25440,11 @@ { "symbol": "INV", "name": "Innventure Inc. Common Stock", - "lastsale": "$13.66", - "netchange": "0.29", - "pctchange": "2.169%", - "volume": "1224676", - "marketCap": "676821213.00", + "lastsale": "$13.35", + "netchange": "-0.31", + "pctchange": "-2.269%", + "volume": "91045", + "marketCap": "661461435.00", "country": "United States", "ipoyear": "", "industry": "Blank Checks", @@ -25384,11 +25454,11 @@ { "symbol": "INVA", "name": "Innoviva Inc. Common Stock", - "lastsale": "$17.84", - "netchange": "-0.09", - "pctchange": "-0.502%", - "volume": "2400707", - "marketCap": "1116803285.00", + "lastsale": "$17.79", + "netchange": "-0.05", + "pctchange": "-0.28%", + "volume": "526966", + "marketCap": "1113673231.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25398,11 +25468,11 @@ { "symbol": "INVE", "name": "Identiv Inc. Common Stock", - "lastsale": "$3.70", - "netchange": "0.06", - "pctchange": "1.648%", - "volume": "60250", - "marketCap": "88375170.00", + "lastsale": "$3.69", + "netchange": "-0.01", + "pctchange": "-0.27%", + "volume": "32159", + "marketCap": "88136318.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -25412,11 +25482,11 @@ { "symbol": "INVZ", "name": "Innoviz Technologies Ltd. Ordinary shares", - "lastsale": "$1.15", - "netchange": "0.10", - "pctchange": "9.524%", - "volume": "9134567", - "marketCap": "190195163.00", + "lastsale": "$1.53", + "netchange": "0.38", + "pctchange": "33.043%", + "volume": "25429085", + "marketCap": "253042260.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -25426,11 +25496,11 @@ { "symbol": "INVZW", "name": "Innoviz Technologies Ltd. Warrant", - "lastsale": "$0.2001", - "netchange": "0.0176", - "pctchange": "9.644%", - "volume": "94225", - "marketCap": "33093958.00", + "lastsale": "$0.198", + "netchange": "-0.0021", + "pctchange": "-1.049%", + "volume": "270657", + "marketCap": "32746645.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -25440,11 +25510,11 @@ { "symbol": "INZY", "name": "Inozyme Pharma Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "0.18", - "pctchange": "6.406%", - "volume": "932240", - "marketCap": "192078192.00", + "lastsale": "$3.01", + "netchange": "0.02", + "pctchange": "0.669%", + "volume": "361853", + "marketCap": "193362996.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25454,11 +25524,11 @@ { "symbol": "IOBT", "name": "IO Biotech Inc. Common Stock", - "lastsale": "$0.771", - "netchange": "0.0109", - "pctchange": "1.434%", - "volume": "212234", - "marketCap": "50794185.00", + "lastsale": "$0.8896", + "netchange": "0.1186", + "pctchange": "15.383%", + "volume": "498262", + "marketCap": "58607661.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25468,11 +25538,11 @@ { "symbol": "IONR", "name": "ioneer Ltd American Depositary Shares", - "lastsale": "$3.85", - "netchange": "0.15", - "pctchange": "4.054%", - "volume": "24812", - "marketCap": "225046799.00", + "lastsale": "$3.96", + "netchange": "0.11", + "pctchange": "2.857%", + "volume": "19079", + "marketCap": "231476707.00", "country": "Australia", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -25482,11 +25552,11 @@ { "symbol": "IONS", "name": "Ionis Pharmaceuticals Inc. Common Stock", - "lastsale": "$35.63", - "netchange": "0.04", - "pctchange": "0.112%", - "volume": "4061341", - "marketCap": "5625880336.00", + "lastsale": "$36.08", + "netchange": "0.45", + "pctchange": "1.263%", + "volume": "1816074", + "marketCap": "5696934115.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25496,11 +25566,11 @@ { "symbol": "IOSP", "name": "Innospec Inc. Common Stock", - "lastsale": "$109.71", - "netchange": "0.54", - "pctchange": "0.495%", - "volume": "819796", - "marketCap": "2736342497.00", + "lastsale": "$109.33", + "netchange": "-0.38", + "pctchange": "-0.346%", + "volume": "118793", + "marketCap": "2726864691.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -25510,11 +25580,11 @@ { "symbol": "IOVA", "name": "Iovance Biotherapeutics Inc. Common Stock", - "lastsale": "$7.38", - "netchange": "0.16", - "pctchange": "2.216%", - "volume": "11167307", - "marketCap": "2249282230.00", + "lastsale": "$7.46", + "netchange": "0.08", + "pctchange": "1.084%", + "volume": "7335483", + "marketCap": "2273664693.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25524,11 +25594,11 @@ { "symbol": "IPA", "name": "ImmunoPrecise Antibodies Ltd. Common Stock", - "lastsale": "$0.4001", - "netchange": "-0.02", - "pctchange": "-4.761%", - "volume": "192811", - "marketCap": "10922730.00", + "lastsale": "$0.399", + "netchange": "-0.0011", + "pctchange": "-0.275%", + "volume": "638133", + "marketCap": "10892700.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25538,11 +25608,11 @@ { "symbol": "IPAR", "name": "Interparfums Inc. Common Stock", - "lastsale": "$127.77", - "netchange": "-2.55", - "pctchange": "-1.957%", - "volume": "353676", - "marketCap": "4092508876.00", + "lastsale": "$128.64", + "netchange": "0.87", + "pctchange": "0.681%", + "volume": "75528", + "marketCap": "4120375219.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -25552,11 +25622,11 @@ { "symbol": "IPDN", "name": "Professional Diversity Network Inc. Common Stock", - "lastsale": "$0.4405", - "netchange": "-0.0455", - "pctchange": "-9.362%", - "volume": "21218", - "marketCap": "5788151.00", + "lastsale": "$0.41", + "netchange": "-0.0305", + "pctchange": "-6.924%", + "volume": "58752", + "marketCap": "5387382.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Programming Data Processing", @@ -25566,11 +25636,11 @@ { "symbol": "IPGP", "name": "IPG Photonics Corporation Common Stock", - "lastsale": "$73.84", - "netchange": "-0.61", - "pctchange": "-0.819%", - "volume": "1561491", - "marketCap": "3193438227.00", + "lastsale": "$74.84", + "netchange": "1.00", + "pctchange": "1.354%", + "volume": "260286", + "marketCap": "3236686307.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -25580,11 +25650,11 @@ { "symbol": "IPHA", "name": "Innate Pharma S.A. ADS", - "lastsale": "$2.05", - "netchange": "-0.11", - "pctchange": "-5.093%", - "volume": "48484", - "marketCap": "164929228.00", + "lastsale": "$2.10", + "netchange": "0.05", + "pctchange": "2.439%", + "volume": "37959", + "marketCap": "168951892.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25594,11 +25664,11 @@ { "symbol": "IPSC", "name": "Century Therapeutics Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.05", - "pctchange": "4.762%", - "volume": "1021525", - "marketCap": "93531946.00", + "lastsale": "$1.02", + "netchange": "-0.08", + "pctchange": "-7.273%", + "volume": "602510", + "marketCap": "86729623.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25608,11 +25678,11 @@ { "symbol": "IPW", "name": "iPower Inc. Common Stock", - "lastsale": "$0.858", - "netchange": "-0.0019", - "pctchange": "-0.221%", - "volume": "101843", - "marketCap": "26968006.00", + "lastsale": "$0.83", + "netchange": "-0.028", + "pctchange": "-3.263%", + "volume": "32222", + "marketCap": "26087931.00", "country": "United States", "ipoyear": "2021", "industry": "RETAIL: Building Materials", @@ -25622,11 +25692,11 @@ { "symbol": "IPWR", "name": "Ideal Power Inc. Common Stock", - "lastsale": "$6.83", - "netchange": "0.46", - "pctchange": "7.221%", - "volume": "35562", - "marketCap": "55649310.00", + "lastsale": "$6.88", + "netchange": "0.05", + "pctchange": "0.732%", + "volume": "23365", + "marketCap": "56056699.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -25636,11 +25706,11 @@ { "symbol": "IPX", "name": "IperionX Limited American Depositary Share", - "lastsale": "$28.70", - "netchange": "1.46", - "pctchange": "5.36%", - "volume": "25115", - "marketCap": "738292461.00", + "lastsale": "$29.80", + "netchange": "1.10", + "pctchange": "3.833%", + "volume": "51206", + "marketCap": "766589385.00", "country": "United States", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -25650,10 +25720,10 @@ { "symbol": "IPXX", "name": "Inflection Point Acquisition Corp. II Class A Ordinary Share", - "lastsale": "$10.991", + "lastsale": "$10.982", "netchange": "-0.009", "pctchange": "-0.082%", - "volume": "1338", + "volume": "2745", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25678,10 +25748,10 @@ { "symbol": "IPXXW", "name": "Inflection Point Acquisition Corp. II Warrant", - "lastsale": "$0.45", - "netchange": "-0.011", - "pctchange": "-2.386%", - "volume": "31856", + "lastsale": "$0.5338", + "netchange": "0.0838", + "pctchange": "18.622%", + "volume": "28464", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25692,11 +25762,11 @@ { "symbol": "IQ", "name": "iQIYI Inc. American Depositary Shares", - "lastsale": "$2.05", - "netchange": "0.02", - "pctchange": "0.985%", - "volume": "13287575", - "marketCap": "1966868718.00", + "lastsale": "$2.09", + "netchange": "0.04", + "pctchange": "1.951%", + "volume": "9370436", + "marketCap": "2005246644.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Video Chains", @@ -25706,11 +25776,11 @@ { "symbol": "IRBT", "name": "iRobot Corporation Common Stock", - "lastsale": "$7.44", - "netchange": "-0.025", - "pctchange": "-0.335%", - "volume": "1598173", - "marketCap": "227357532.00", + "lastsale": "$7.39", + "netchange": "-0.05", + "pctchange": "-0.672%", + "volume": "633059", + "marketCap": "225829591.00", "country": "United States", "ipoyear": "2005", "industry": "Consumer Electronics/Appliances", @@ -25720,11 +25790,11 @@ { "symbol": "IRD", "name": "Opus Genetics Inc. Common Stock", - "lastsale": "$0.9785", - "netchange": "-0.0086", - "pctchange": "-0.871%", - "volume": "401234", - "marketCap": "30889735.00", + "lastsale": "$1.03", + "netchange": "0.0515", + "pctchange": "5.263%", + "volume": "152460", + "marketCap": "32515511.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25734,11 +25804,11 @@ { "symbol": "IRDM", "name": "Iridium Communications Inc Common Stock", - "lastsale": "$29.21", - "netchange": "-0.29", - "pctchange": "-0.983%", - "volume": "2788941", - "marketCap": "3325493712.00", + "lastsale": "$29.22", + "netchange": "0.01", + "pctchange": "0.034%", + "volume": "807284", + "marketCap": "3326632190.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -25748,11 +25818,11 @@ { "symbol": "IREN", "name": "IREN Limited Ordinary Shares", - "lastsale": "$11.81", - "netchange": "0.395", - "pctchange": "3.46%", - "volume": "14481710", - "marketCap": "2236177193.00", + "lastsale": "$11.25", + "netchange": "-0.56", + "pctchange": "-4.742%", + "volume": "12721262", + "marketCap": "2130143389.00", "country": "Australia", "ipoyear": "2021", "industry": "EDP Services", @@ -25762,11 +25832,11 @@ { "symbol": "IRIX", "name": "IRIDEX Corporation Common Stock", - "lastsale": "$1.64", - "netchange": "-0.07", - "pctchange": "-4.094%", - "volume": "29271", - "marketCap": "27283663.00", + "lastsale": "$1.58", + "netchange": "-0.06", + "pctchange": "-3.659%", + "volume": "77134", + "marketCap": "26285480.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -25776,11 +25846,11 @@ { "symbol": "IRMD", "name": "iRadimed Corporation Common Stock", - "lastsale": "$54.65", - "netchange": "1.30", - "pctchange": "2.437%", - "volume": "90292", - "marketCap": "692603551.00", + "lastsale": "$54.07", + "netchange": "-0.58", + "pctchange": "-1.061%", + "volume": "28466", + "marketCap": "685252955.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -25791,9 +25861,9 @@ "symbol": "IROH", "name": "Iron Horse Acquisitions Corp. Common Stock", "lastsale": "$10.29", - "netchange": "-0.01", - "pctchange": "-0.097%", - "volume": "363467", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -25832,11 +25902,11 @@ { "symbol": "IRON", "name": "Disc Medicine Inc. Common Stock", - "lastsale": "$64.50", - "netchange": "1.55", - "pctchange": "2.462%", - "volume": "441617", - "marketCap": "1919373714.00", + "lastsale": "$63.81", + "netchange": "-0.69", + "pctchange": "-1.07%", + "volume": "188916", + "marketCap": "1898840879.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25846,11 +25916,11 @@ { "symbol": "IROQ", "name": "IF Bancorp Inc. Common Stock", - "lastsale": "$23.30", - "netchange": "1.26", - "pctchange": "5.717%", - "volume": "4084", - "marketCap": "78125506.00", + "lastsale": "$23.00", + "netchange": "-0.30", + "pctchange": "-1.288%", + "volume": "727", + "marketCap": "77119598.00", "country": "United States", "ipoyear": "2011", "industry": "Savings Institutions", @@ -25860,11 +25930,11 @@ { "symbol": "IRTC", "name": "iRhythm Technologies Inc. Common Stock", - "lastsale": "$90.39", - "netchange": "2.73", - "pctchange": "3.114%", - "volume": "518055", - "marketCap": "2829029293.00", + "lastsale": "$88.66", + "netchange": "-1.73", + "pctchange": "-1.914%", + "volume": "227850", + "marketCap": "2774883694.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -25874,11 +25944,11 @@ { "symbol": "IRWD", "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$4.45", - "netchange": "0.57", - "pctchange": "14.691%", - "volume": "11008902", - "marketCap": "712126327.00", + "lastsale": "$4.59", + "netchange": "0.14", + "pctchange": "3.146%", + "volume": "2143553", + "marketCap": "734530301.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25888,11 +25958,11 @@ { "symbol": "ISPC", "name": "iSpecimen Inc. Common Stock", - "lastsale": "$3.00", - "netchange": "0.04", - "pctchange": "1.351%", - "volume": "2422685", - "marketCap": "2887911.00", + "lastsale": "$2.80", + "netchange": "-0.20", + "pctchange": "-6.667%", + "volume": "250464", + "marketCap": "2695384.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -25902,11 +25972,11 @@ { "symbol": "ISPO", "name": "Inspirato Incorporated Class A Common Stock", - "lastsale": "$3.36", - "netchange": "-0.06", - "pctchange": "-1.754%", - "volume": "116005", - "marketCap": "36339294.00", + "lastsale": "$3.31", + "netchange": "-0.05", + "pctchange": "-1.488%", + "volume": "17995", + "marketCap": "35798530.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -25916,11 +25986,11 @@ { "symbol": "ISPOW", "name": "Inspirato Incorporated Warrant", - "lastsale": "$0.0101", - "netchange": "0.0016", - "pctchange": "18.824%", - "volume": "166201", - "marketCap": "109234.00", + "lastsale": "$0.01", + "netchange": "-0.0001", + "pctchange": "-0.99%", + "volume": "3904", + "marketCap": "108153.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -25930,11 +26000,11 @@ { "symbol": "ISPR", "name": "Ispire Technology Inc. Common Stock", - "lastsale": "$5.76", - "netchange": "0.41", - "pctchange": "7.664%", - "volume": "135228", - "marketCap": "326283944.00", + "lastsale": "$6.11", + "netchange": "0.35", + "pctchange": "6.076%", + "volume": "145833", + "marketCap": "346110225.00", "country": "United States", "ipoyear": "2023", "industry": " Medicinal Chemicals and Botanical Products ", @@ -25944,11 +26014,11 @@ { "symbol": "ISRG", "name": "Intuitive Surgical Inc. Common Stock", - "lastsale": "$524.43", - "netchange": "0.52", - "pctchange": "0.099%", - "volume": "3933881", - "marketCap": "186791186341.00", + "lastsale": "$527.22", + "netchange": "2.79", + "pctchange": "0.532%", + "volume": "1069781", + "marketCap": "187784926993.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -25959,9 +26029,9 @@ "symbol": "ISRL", "name": "Israel Acquisitions Corp Class A Ordinary Shares", "lastsale": "$11.35", - "netchange": "0.03", - "pctchange": "0.265%", - "volume": "747", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "240", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25969,13 +26039,27 @@ "sector": "Finance", "url": "/market-activity/stocks/isrl" }, + { + "symbol": "ISRLU", + "name": "Israel Acquisitions Corp Unit", + "lastsale": "$11.31", + "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/isrlu" + }, { "symbol": "ISRLW", "name": "Israel Acquisitions Corp Warrant", - "lastsale": "$0.042", - "netchange": "0.0094", - "pctchange": "28.834%", - "volume": "22446", + "lastsale": "$0.0401", + "netchange": "-0.0019", + "pctchange": "-4.524%", + "volume": "5436", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25986,11 +26070,11 @@ { "symbol": "ISSC", "name": "Innovative Solutions and Support Inc. Common Stock", - "lastsale": "$8.15", - "netchange": "0.65", - "pctchange": "8.667%", - "volume": "526588", - "marketCap": "142624633.00", + "lastsale": "$8.00", + "netchange": "-0.15", + "pctchange": "-1.84%", + "volume": "184085", + "marketCap": "139999640.00", "country": "United States", "ipoyear": "2000", "industry": "EDP Services", @@ -26000,11 +26084,11 @@ { "symbol": "ISTR", "name": "Investar Holding Corporation Common Stock", - "lastsale": "$22.36", - "netchange": "0.54", - "pctchange": "2.475%", - "volume": "99827", - "marketCap": "219763315.00", + "lastsale": "$21.81", + "netchange": "-0.55", + "pctchange": "-2.46%", + "volume": "19200", + "marketCap": "214357688.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -26014,11 +26098,11 @@ { "symbol": "ITCI", "name": "Intra-Cellular Therapies Inc. Common Stock", - "lastsale": "$83.45", - "netchange": "-0.69", - "pctchange": "-0.82%", - "volume": "1120463", - "marketCap": "8847127245.00", + "lastsale": "$84.00", + "netchange": "0.55", + "pctchange": "0.659%", + "volume": "344707", + "marketCap": "8905436652.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26028,11 +26112,11 @@ { "symbol": "ITIC", "name": "Investors Title Company Common Stock", - "lastsale": "$243.24", - "netchange": "1.24", - "pctchange": "0.512%", - "volume": "6528", - "marketCap": "458287754.00", + "lastsale": "$237.50", + "netchange": "-5.74", + "pctchange": "-2.36%", + "volume": "4118", + "marketCap": "447473038.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -26042,11 +26126,11 @@ { "symbol": "ITOS", "name": "iTeos Therapeutics Inc. Common Stock", - "lastsale": "$7.42", - "netchange": "0.20", - "pctchange": "2.77%", - "volume": "2443770", - "marketCap": "271081672.00", + "lastsale": "$7.35", + "netchange": "-0.07", + "pctchange": "-0.943%", + "volume": "654246", + "marketCap": "268524297.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26056,11 +26140,11 @@ { "symbol": "ITRI", "name": "Itron Inc. Common Stock", - "lastsale": "$109.02", - "netchange": "1.03", - "pctchange": "0.954%", - "volume": "1395263", - "marketCap": "4915664921.00", + "lastsale": "$108.93", + "netchange": "-0.09", + "pctchange": "-0.083%", + "volume": "199484", + "marketCap": "4911606860.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -26070,11 +26154,11 @@ { "symbol": "ITRM", "name": "Iterum Therapeutics plc Ordinary Share", - "lastsale": "$1.77", - "netchange": "0.02", - "pctchange": "1.143%", - "volume": "667077", - "marketCap": "48703189.00", + "lastsale": "$1.78", + "netchange": "0.01", + "pctchange": "0.565%", + "volume": "498805", + "marketCap": "48978348.00", "country": "Ireland", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26084,11 +26168,11 @@ { "symbol": "ITRN", "name": "Ituran Location and Control Ltd. Ordinary Shares", - "lastsale": "$29.86", - "netchange": "0.49", - "pctchange": "1.668%", - "volume": "131040", - "marketCap": "594022299.00", + "lastsale": "$29.62", + "netchange": "0.15", + "pctchange": "0.509%", + "volume": "97233", + "marketCap": "589247840.00", "country": "Israel", "ipoyear": "2005", "industry": "Electronic Components", @@ -26098,11 +26182,11 @@ { "symbol": "IVA", "name": "Inventiva S.A. American Depository Shares", - "lastsale": "$2.35", - "netchange": "-0.02", - "pctchange": "-0.844%", - "volume": "2530", - "marketCap": "122472146.00", + "lastsale": "$2.2082", + "netchange": "-0.1418", + "pctchange": "-6.034%", + "volume": "9217", + "marketCap": "115082125.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26112,11 +26196,11 @@ { "symbol": "IVAC", "name": "Intevac Inc. Common Stock", - "lastsale": "$3.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "154191", - "marketCap": "87933330.00", + "lastsale": "$3.30", + "netchange": "0.04", + "pctchange": "1.227%", + "volume": "58341", + "marketCap": "89012266.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -26129,7 +26213,7 @@ "lastsale": "$11.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "63", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26154,10 +26238,10 @@ { "symbol": "IVCAW", "name": "Investcorp AI Acquisition Corp. Warrant", - "lastsale": "$0.0215", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$0.025", + "netchange": "0.0035", + "pctchange": "16.279%", + "volume": "14426", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26169,9 +26253,9 @@ "symbol": "IVCB", "name": "Investcorp Europe Acquisition Corp I Class A Ordinary Shares", "lastsale": "$11.59", - "netchange": "0.05", - "pctchange": "0.433%", - "volume": "302", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4087", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26196,11 +26280,11 @@ { "symbol": "IVDA", "name": "Iveda Solutions Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "0.60", - "pctchange": "25.532%", - "volume": "717116", - "marketCap": "7841309.00", + "lastsale": "$3.68", + "netchange": "0.73", + "pctchange": "24.746%", + "volume": "1350376", + "marketCap": "9781701.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -26210,11 +26294,11 @@ { "symbol": "IVDAW", "name": "Iveda Solutions Inc. Warrant", - "lastsale": "$0.182", - "netchange": "0.012", - "pctchange": "7.059%", - "volume": "41172", - "marketCap": "483769.00", + "lastsale": "$0.19", + "netchange": "0.008", + "pctchange": "4.396%", + "volume": "72221", + "marketCap": "505033.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -26224,11 +26308,11 @@ { "symbol": "IVP", "name": "Inspire Veterinary Partners Inc. Class A Common Stock", - "lastsale": "$0.1875", - "netchange": "0.0005", - "pctchange": "0.267%", - "volume": "1156047", - "marketCap": "5424816.00", + "lastsale": "$0.183", + "netchange": "-0.0045", + "pctchange": "-2.40%", + "volume": "1901703", + "marketCap": "5294620.00", "country": "United States", "ipoyear": "2023", "industry": "Farming/Seeds/Milling", @@ -26238,11 +26322,11 @@ { "symbol": "IVVD", "name": "Invivyd Inc. Common Stock", - "lastsale": "$0.4439", - "netchange": "0.0142", - "pctchange": "3.305%", - "volume": "2335126", - "marketCap": "53097558.00", + "lastsale": "$0.4711", + "netchange": "0.0272", + "pctchange": "6.128%", + "volume": "927353", + "marketCap": "56351114.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26253,9 +26337,9 @@ "symbol": "IXHL", "name": "Incannex Healthcare Inc. Common Stock", "lastsale": "$1.68", - "netchange": "-0.105", - "pctchange": "-5.882%", - "volume": "21023", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15822", "marketCap": "29639958.00", "country": "Australia", "ipoyear": "", @@ -26266,11 +26350,11 @@ { "symbol": "IZEA", "name": "IZEA Worldwide Inc. Common Stock", - "lastsale": "$2.45", - "netchange": "0.04", - "pctchange": "1.66%", - "volume": "36434", - "marketCap": "41568437.00", + "lastsale": "$2.47", + "netchange": "0.02", + "pctchange": "0.816%", + "volume": "31776", + "marketCap": "41907771.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -26280,11 +26364,11 @@ { "symbol": "IZM", "name": "ICZOOM Group Inc. Class A Ordinary Shares", - "lastsale": "$2.03", - "netchange": "-0.02", - "pctchange": "-0.976%", - "volume": "63827", - "marketCap": "23815950.00", + "lastsale": "$2.02", + "netchange": "-0.01", + "pctchange": "-0.493%", + "volume": "74534", + "marketCap": "23698630.00", "country": "China", "ipoyear": "2023", "industry": "Consumer Electronics/Video Chains", @@ -26294,11 +26378,11 @@ { "symbol": "IZTC", "name": "Invizyne Technologies Inc. Common Stock", - "lastsale": "$18.57", - "netchange": "-0.28", - "pctchange": "-1.485%", - "volume": "111165", - "marketCap": "116106121.00", + "lastsale": "$19.36", + "netchange": "0.79", + "pctchange": "4.254%", + "volume": "27848", + "marketCap": "121045477.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26308,11 +26392,11 @@ { "symbol": "JACK", "name": "Jack In The Box Inc. Common Stock", - "lastsale": "$40.73", - "netchange": "2.02", - "pctchange": "5.218%", - "volume": "1487279", - "marketCap": "766968179.00", + "lastsale": "$40.11", + "netchange": "-0.62", + "pctchange": "-1.522%", + "volume": "595516", + "marketCap": "755293240.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -26322,11 +26406,11 @@ { "symbol": "JAGX", "name": "Jaguar Health Inc. Common Stock", - "lastsale": "$0.9255", - "netchange": "0.0524", - "pctchange": "6.002%", - "volume": "528621", - "marketCap": "10919316.00", + "lastsale": "$0.9767", + "netchange": "0.0512", + "pctchange": "5.532%", + "volume": "453093", + "marketCap": "11523388.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26336,11 +26420,11 @@ { "symbol": "JAKK", "name": "JAKKS Pacific Inc. Common Stock", - "lastsale": "$26.31", - "netchange": "0.74", - "pctchange": "2.894%", - "volume": "93479", - "marketCap": "289155766.00", + "lastsale": "$27.09", + "netchange": "0.78", + "pctchange": "2.965%", + "volume": "117869", + "marketCap": "297728229.00", "country": "United States", "ipoyear": "1996", "industry": "Recreational Games/Products/Toys", @@ -26350,11 +26434,11 @@ { "symbol": "JAMF", "name": "Jamf Holding Corp. Common Stock", - "lastsale": "$14.70", - "netchange": "-0.04", - "pctchange": "-0.271%", - "volume": "1043754", - "marketCap": "1888141294.00", + "lastsale": "$14.65", + "netchange": "-0.05", + "pctchange": "-0.34%", + "volume": "460765", + "marketCap": "1881719045.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -26364,11 +26448,11 @@ { "symbol": "JANX", "name": "Janux Therapeutics Inc. Common Stock", - "lastsale": "$56.83", - "netchange": "0.08", - "pctchange": "0.141%", - "volume": "1251838", - "marketCap": "2982553197.00", + "lastsale": "$56.75", + "netchange": "-0.08", + "pctchange": "-0.141%", + "volume": "521773", + "marketCap": "2978354635.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26378,11 +26462,11 @@ { "symbol": "JAZZ", "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)", - "lastsale": "$122.97", - "netchange": "0.12", - "pctchange": "0.098%", - "volume": "1767383", - "marketCap": "7434101178.00", + "lastsale": "$124.25", + "netchange": "1.28", + "pctchange": "1.041%", + "volume": "424720", + "marketCap": "7511483056.00", "country": "Ireland", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26392,11 +26476,11 @@ { "symbol": "JBDI", "name": "JBDI Holdings Limited Ordinary Shares", - "lastsale": "$0.58", - "netchange": "0.0099", - "pctchange": "1.737%", - "volume": "153859", - "marketCap": "11476750.00", + "lastsale": "$0.5839", + "netchange": "0.0039", + "pctchange": "0.672%", + "volume": "75314", + "marketCap": "11553921.00", "country": "Singapore", "ipoyear": "2024", "industry": "", @@ -26406,11 +26490,11 @@ { "symbol": "JBHT", "name": "J.B. Hunt Transport Services Inc. Common Stock", - "lastsale": "$170.23", - "netchange": "2.13", - "pctchange": "1.267%", - "volume": "2140277", - "marketCap": "17164283069.00", + "lastsale": "$170.54", + "netchange": "0.31", + "pctchange": "0.182%", + "volume": "513287", + "marketCap": "17195540355.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -26420,11 +26504,11 @@ { "symbol": "JBLU", "name": "JetBlue Airways Corporation Common Stock", - "lastsale": "$7.44", - "netchange": "0.15", - "pctchange": "2.058%", - "volume": "23111848", - "marketCap": "2580762693.00", + "lastsale": "$7.68", + "netchange": "0.24", + "pctchange": "3.226%", + "volume": "13677542", + "marketCap": "2664013102.00", "country": "United States", "ipoyear": "2002", "industry": "Air Freight/Delivery Services", @@ -26434,11 +26518,11 @@ { "symbol": "JBSS", "name": "John B. Sanfilippo & Son Inc. Common Stock", - "lastsale": "$85.48", - "netchange": "-0.52", - "pctchange": "-0.605%", - "volume": "290406", - "marketCap": "991864103.00", + "lastsale": "$84.80", + "netchange": "-0.68", + "pctchange": "-0.796%", + "volume": "225441", + "marketCap": "983973747.00", "country": "United States", "ipoyear": "1991", "industry": "Specialty Foods", @@ -26448,11 +26532,11 @@ { "symbol": "JCSE", "name": "JE Cleantech Holdings Limited Ordinary Shares", - "lastsale": "$1.48", - "netchange": "0.04", - "pctchange": "2.778%", - "volume": "31505", - "marketCap": "7409866.00", + "lastsale": "$1.41", + "netchange": "-0.07", + "pctchange": "-4.73%", + "volume": "12550", + "marketCap": "7059399.00", "country": "Singapore", "ipoyear": "2022", "industry": "Miscellaneous manufacturing industries", @@ -26462,11 +26546,11 @@ { "symbol": "JCTC", "name": "Jewett-Cameron Trading Company Common Shares", - "lastsale": "$4.80", - "netchange": "0.20", - "pctchange": "4.348%", - "volume": "2591", - "marketCap": "16823050.00", + "lastsale": "$4.50", + "netchange": "-0.30", + "pctchange": "-6.25%", + "volume": "2063", + "marketCap": "15771609.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -26476,11 +26560,11 @@ { "symbol": "JD", "name": "JD.com Inc. American Depositary Shares", - "lastsale": "$35.64", - "netchange": "-0.27", - "pctchange": "-0.752%", - "volume": "12435218", - "marketCap": "56030288514.00", + "lastsale": "$36.29", + "netchange": "0.65", + "pctchange": "1.824%", + "volume": "7288694", + "marketCap": "57052165268.00", "country": "China", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -26490,11 +26574,11 @@ { "symbol": "JDZG", "name": "JIADE LIMITED Common stock", - "lastsale": "$0.5301", - "netchange": "-0.0054", - "pctchange": "-1.008%", - "volume": "753018", - "marketCap": "12847223.00", + "lastsale": "$0.71", + "netchange": "0.1799", + "pctchange": "33.937%", + "volume": "14141802", + "marketCap": "17207184.00", "country": "China", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -26504,11 +26588,11 @@ { "symbol": "JFBR", "name": "Jeffs' Brands Ltd Ordinary Shares", - "lastsale": "$2.44", - "netchange": "0.17", - "pctchange": "7.489%", - "volume": "195134", - "marketCap": "1755255.00", + "lastsale": "$2.64", + "netchange": "0.20", + "pctchange": "8.197%", + "volume": "105199", + "marketCap": "1899129.00", "country": "Israel", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -26518,11 +26602,11 @@ { "symbol": "JFBRW", "name": "Jeffs' Brands Ltd Warrant", - "lastsale": "$0.0333", - "netchange": "-0.0156", - "pctchange": "-31.902%", - "volume": "500", - "marketCap": "23955.00", + "lastsale": "$0.035", + "netchange": "0.0017", + "pctchange": "5.105%", + "volume": "1214", + "marketCap": "25178.00", "country": "Israel", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -26532,11 +26616,11 @@ { "symbol": "JFIN", "name": "Jiayin Group Inc. American Depositary Shares", - "lastsale": "$6.26", - "netchange": "-0.21", - "pctchange": "-3.246%", - "volume": "44579", - "marketCap": "331983362.00", + "lastsale": "$6.43", + "netchange": "0.17", + "pctchange": "2.716%", + "volume": "49477", + "marketCap": "340998885.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -26547,9 +26631,9 @@ "symbol": "JFU", "name": "9F Inc. American Depositary Shares", "lastsale": "$1.50", - "netchange": "-0.0222", - "pctchange": "-1.458%", - "volume": "1984", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10479", "marketCap": "17660000.00", "country": "China", "ipoyear": "2019", @@ -26560,11 +26644,11 @@ { "symbol": "JG", "name": "Aurora Mobile Limited American Depositary Shares", - "lastsale": "$5.8765", - "netchange": "-0.1735", - "pctchange": "-2.868%", - "volume": "3878", - "marketCap": "35144467.00", + "lastsale": "$6.16", + "netchange": "0.2835", + "pctchange": "4.824%", + "volume": "3150", + "marketCap": "36839942.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -26574,11 +26658,11 @@ { "symbol": "JJSF", "name": "J & J Snack Foods Corp. Common Stock", - "lastsale": "$160.13", - "netchange": "-0.65", - "pctchange": "-0.404%", - "volume": "341778", - "marketCap": "3119082437.00", + "lastsale": "$157.11", + "netchange": "-3.02", + "pctchange": "-1.886%", + "volume": "67856", + "marketCap": "3060257551.00", "country": "United States", "ipoyear": "1986", "industry": "Specialty Foods", @@ -26588,11 +26672,11 @@ { "symbol": "JKHY", "name": "Jack Henry & Associates Inc. Common Stock", - "lastsale": "$176.74", - "netchange": "0.75", - "pctchange": "0.426%", - "volume": "1030514", - "marketCap": "12894831101.00", + "lastsale": "$175.64", + "netchange": "-1.10", + "pctchange": "-0.622%", + "volume": "294860", + "marketCap": "12814575843.00", "country": "United States", "ipoyear": "1985", "industry": "EDP Services", @@ -26602,11 +26686,11 @@ { "symbol": "JL", "name": "J-Long Group Limited Ordinary Shares", - "lastsale": "$3.03", - "netchange": "0.15", - "pctchange": "5.208%", - "volume": "40325", - "marketCap": "9514200.00", + "lastsale": "$3.04", + "netchange": "0.01", + "pctchange": "0.33%", + "volume": "50062", + "marketCap": "9545600.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Clothing/Shoe/Accessory Stores", @@ -26616,11 +26700,11 @@ { "symbol": "JMSB", "name": "John Marshall Bancorp Inc. Common Stock", - "lastsale": "$21.50", - "netchange": "0.50", - "pctchange": "2.381%", - "volume": "69753", - "marketCap": "306164580.00", + "lastsale": "$21.00", + "netchange": "-0.50", + "pctchange": "-2.326%", + "volume": "11934", + "marketCap": "299044473.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26630,11 +26714,11 @@ { "symbol": "JNVR", "name": "Janover Inc. Common Stock", - "lastsale": "$0.679", - "netchange": "0.049", - "pctchange": "7.778%", - "volume": "61776", - "marketCap": "7672416.00", + "lastsale": "$0.5981", + "netchange": "-0.0809", + "pctchange": "-11.915%", + "volume": "48241", + "marketCap": "6758280.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -26644,11 +26728,11 @@ { "symbol": "JOUT", "name": "Johnson Outdoors Inc. Class A Common Stock", - "lastsale": "$37.37", - "netchange": "0.74", - "pctchange": "2.02%", - "volume": "174971", - "marketCap": "384838054.00", + "lastsale": "$34.53", + "netchange": "-2.84", + "pctchange": "-7.60%", + "volume": "99109", + "marketCap": "355591597.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -26659,9 +26743,9 @@ "symbol": "JRSH", "name": "Jerash Holdings (US) Inc. Common Stock", "lastsale": "$3.43", - "netchange": "0.025", - "pctchange": "0.734%", - "volume": "13808", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "42649", "marketCap": "42171301.00", "country": "United States", "ipoyear": "2018", @@ -26672,11 +26756,11 @@ { "symbol": "JRVR", "name": "James River Group Holdings Ltd. Common Shares", - "lastsale": "$4.61", - "netchange": "0.06", - "pctchange": "1.319%", - "volume": "1270965", - "marketCap": "174393880.00", + "lastsale": "$4.66", + "netchange": "0.05", + "pctchange": "1.085%", + "volume": "210469", + "marketCap": "176285354.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -26686,11 +26770,11 @@ { "symbol": "JSM", "name": "Navient Corporation 6% Senior Notes due December 15 2043", - "lastsale": "$18.78", - "netchange": "0.08", - "pctchange": "0.428%", - "volume": "112171", - "marketCap": "2016286154.00", + "lastsale": "$18.8036", + "netchange": "0.0236", + "pctchange": "0.126%", + "volume": "19506", + "marketCap": "2018819933.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -26700,11 +26784,11 @@ { "symbol": "JSPR", "name": "Jasper Therapeutics Inc. Common Stock", - "lastsale": "$21.57", - "netchange": "0.04", - "pctchange": "0.186%", - "volume": "212530", - "marketCap": "323579184.00", + "lastsale": "$22.12", + "netchange": "0.55", + "pctchange": "2.55%", + "volume": "206668", + "marketCap": "331829928.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26728,11 +26812,11 @@ { "symbol": "JTAI", "name": "Jet.AI Inc. Common Stock", - "lastsale": "$3.56", - "netchange": "-0.40", - "pctchange": "-10.101%", - "volume": "210860", - "marketCap": "2779292.00", + "lastsale": "$3.42", + "netchange": "-0.14", + "pctchange": "-3.933%", + "volume": "108109", + "marketCap": "2669994.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -26742,11 +26826,11 @@ { "symbol": "JUNE", "name": "Junee Limited Ordinary Shares", - "lastsale": "$4.01", - "netchange": "0.06", - "pctchange": "1.519%", - "volume": "11628", - "marketCap": "52159490.00", + "lastsale": "$3.89", + "netchange": "-0.12", + "pctchange": "-2.993%", + "volume": "21217", + "marketCap": "50598607.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "", @@ -26756,11 +26840,11 @@ { "symbol": "JUNS", "name": "Jupiter Neurosciences Inc. Common Stock", - "lastsale": "$9.73", - "netchange": "-1.13", - "pctchange": "-10.405%", - "volume": "512433", - "marketCap": "319887498.00", + "lastsale": "$10.95", + "netchange": "1.22", + "pctchange": "12.539%", + "volume": "61221", + "marketCap": "359996722.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26770,11 +26854,11 @@ { "symbol": "JVA", "name": "Coffee Holding Co. Inc. Common Stock", - "lastsale": "$3.68", - "netchange": "0.115", - "pctchange": "3.226%", - "volume": "75752", - "marketCap": "21007644.00", + "lastsale": "$3.67", + "netchange": "-0.01", + "pctchange": "-0.272%", + "volume": "47788", + "marketCap": "20950558.00", "country": "United States", "ipoyear": "2005", "industry": "Packaged Foods", @@ -26785,9 +26869,9 @@ "symbol": "JVSA", "name": "JV SPAC Acquisition Corp. Class A Ordinary Share", "lastsale": "$10.45", - "netchange": "0.03", - "pctchange": "0.288%", - "volume": "15906", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2514", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -26799,8 +26883,8 @@ "symbol": "JVSAR", "name": "JV SPAC Acquisition Corp. Right", "lastsale": "$0.2956", - "netchange": "0.0456", - "pctchange": "18.24%", + "netchange": "0.00", + "pctchange": "0.00%", "volume": "769", "marketCap": "0.00", "country": "China", @@ -26812,11 +26896,11 @@ { "symbol": "JWEL", "name": "Jowell Global Ltd. Ordinary Shares", - "lastsale": "$2.81", - "netchange": "0.0792", - "pctchange": "2.90%", - "volume": "6256", - "marketCap": "6099035.00", + "lastsale": "$2.6598", + "netchange": "-0.1502", + "pctchange": "-5.345%", + "volume": "2940", + "marketCap": "5773029.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -26826,25 +26910,25 @@ { "symbol": "JXG", "name": "JX Luxventure Limited Common Stock", - "lastsale": "$0.82", - "netchange": "0.82", - "pctchange": "", - "volume": "123975", - "marketCap": "4971817.00", + "lastsale": "$0.8301", + "netchange": "0.0101", + "pctchange": "1.232%", + "volume": "82932", + "marketCap": "5033056.00", "country": "China", "ipoyear": "2013", - "industry": "", - "sector": "", + "industry": "Apparel", + "sector": "Consumer Staples", "url": "/market-activity/stocks/jxg" }, { "symbol": "JYD", "name": "Jayud Global Logistics Limited Class A Ordinary Shares", - "lastsale": "$1.99", - "netchange": "0.05", - "pctchange": "2.577%", - "volume": "1749833", - "marketCap": "42490924.00", + "lastsale": "$2.34", + "netchange": "0.35", + "pctchange": "17.588%", + "volume": "1892688", + "marketCap": "49964202.00", "country": "China", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -26854,11 +26938,11 @@ { "symbol": "JYNT", "name": "The Joint Corp. Common Stock", - "lastsale": "$10.27", - "netchange": "-0.02", - "pctchange": "-0.194%", - "volume": "86019", - "marketCap": "153881664.00", + "lastsale": "$10.07", + "netchange": "-0.20", + "pctchange": "-1.947%", + "volume": "24660", + "marketCap": "150884943.00", "country": "United States", "ipoyear": "2014", "industry": "Multi-Sector Companies", @@ -26868,11 +26952,11 @@ { "symbol": "JZ", "name": "Jianzhi Education Technology Group Company Limited American Depositary Shs", - "lastsale": "$0.8803", - "netchange": "0.0803", - "pctchange": "10.038%", - "volume": "4207", - "marketCap": "17768856.00", + "lastsale": "$0.88", + "netchange": "-0.0003", + "pctchange": "-0.034%", + "volume": "5806", + "marketCap": "17762800.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -26882,53 +26966,25 @@ { "symbol": "JZXN", "name": "Jiuzi Holdings Inc. Ordinary Shares", - "lastsale": "$1.59", - "netchange": "0.18", - "pctchange": "12.766%", - "volume": "1026383", - "marketCap": "14395857.00", + "lastsale": "$1.65", + "netchange": "0.06", + "pctchange": "3.774%", + "volume": "105599", + "marketCap": "14939097.00", "country": "China", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/jzxn" }, - { - "symbol": "KACL", - "name": "Kairous Acquisition Corp. Limited Ordinary Shares", - "lastsale": "$12.33", - "netchange": "-0.21", - "pctchange": "-1.675%", - "volume": "1547", - "marketCap": "0.00", - "country": "Malaysia", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/kacl" - }, - { - "symbol": "KACLW", - "name": "Kairous Acquisition Corp. Limited Warrants", - "lastsale": "$0.0181", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "0.00", - "country": "Malaysia", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/kaclw" - }, { "symbol": "KALA", "name": "KALA BIO Inc. Common Stock", - "lastsale": "$5.92", - "netchange": "-0.08", - "pctchange": "-1.333%", - "volume": "12938", - "marketCap": "27292023.00", + "lastsale": "$6.00", + "netchange": "0.08", + "pctchange": "1.351%", + "volume": "13156", + "marketCap": "27660834.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26938,11 +26994,11 @@ { "symbol": "KALU", "name": "Kaiser Aluminum Corporation Common Stock", - "lastsale": "$69.78", - "netchange": "0.42", - "pctchange": "0.606%", - "volume": "374233", - "marketCap": "1122620989.00", + "lastsale": "$70.09", + "netchange": "0.31", + "pctchange": "0.444%", + "volume": "79831", + "marketCap": "1127608270.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -26952,11 +27008,11 @@ { "symbol": "KALV", "name": "KalVista Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.36", - "netchange": "0.27", - "pctchange": "3.337%", - "volume": "1014235", - "marketCap": "413134363.00", + "lastsale": "$8.83", + "netchange": "0.47", + "pctchange": "5.622%", + "volume": "848899", + "marketCap": "436360816.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26966,11 +27022,11 @@ { "symbol": "KARO", "name": "Karooooo Ltd. Ordinary Shares", - "lastsale": "$46.80", - "netchange": "0.80", - "pctchange": "1.739%", - "volume": "25162", - "marketCap": "1446120000.00", + "lastsale": "$46.31", + "netchange": "-0.49", + "pctchange": "-1.047%", + "volume": "38179", + "marketCap": "1430979000.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26980,11 +27036,11 @@ { "symbol": "KAVL", "name": "Kaival Brands Innovations Group Inc. Common Stock", - "lastsale": "$0.781", - "netchange": "-0.0801", - "pctchange": "-9.302%", - "volume": "142945", - "marketCap": "5298271.00", + "lastsale": "$0.828", + "netchange": "0.047", + "pctchange": "6.018%", + "volume": "133345", + "marketCap": "5617117.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -26994,11 +27050,11 @@ { "symbol": "KC", "name": "Kingsoft Cloud Holdings Limited American Depositary Shares", - "lastsale": "$9.58", - "netchange": "1.18", - "pctchange": "14.048%", - "volume": "4745556", - "marketCap": "2430308556.00", + "lastsale": "$9.31", + "netchange": "-0.27", + "pctchange": "-2.818%", + "volume": "2269596", + "marketCap": "2361813429.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -27008,11 +27064,11 @@ { "symbol": "KDLY", "name": "Kindly MD Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "-0.03", - "pctchange": "-2.609%", - "volume": "32252", - "marketCap": "6694773.00", + "lastsale": "$1.11", + "netchange": "-0.01", + "pctchange": "-0.893%", + "volume": "55574", + "marketCap": "6634998.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -27022,11 +27078,11 @@ { "symbol": "KDLYW", "name": "Kindly MD Inc. Warrants", - "lastsale": "$0.1817", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11", - "marketCap": "1086107.00", + "lastsale": "$0.20", + "netchange": "0.0183", + "pctchange": "10.072%", + "volume": "1113", + "marketCap": "1195495.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -27036,11 +27092,11 @@ { "symbol": "KDP", "name": "Keurig Dr Pepper Inc. Common Stock", - "lastsale": "$32.37", - "netchange": "-0.03", - "pctchange": "-0.093%", - "volume": "25034849", - "marketCap": "43908404618.00", + "lastsale": "$32.25", + "netchange": "-0.12", + "pctchange": "-0.371%", + "volume": "6608355", + "marketCap": "43745630180.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -27050,11 +27106,11 @@ { "symbol": "KE", "name": "Kimball Electronics Inc. Common Stock", - "lastsale": "$18.37", - "netchange": "0.19", - "pctchange": "1.045%", - "volume": "307897", - "marketCap": "453383559.00", + "lastsale": "$18.71", + "netchange": "0.34", + "pctchange": "1.851%", + "volume": "210458", + "marketCap": "461774980.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -27064,11 +27120,11 @@ { "symbol": "KELYA", "name": "Kelly Services Inc. Class A Common Stock", - "lastsale": "$13.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10892105", - "marketCap": "463640013.00", + "lastsale": "$12.84", + "netchange": "-0.18", + "pctchange": "-1.382%", + "volume": "1330592", + "marketCap": "457230243.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -27081,7 +27137,7 @@ "lastsale": "$14.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "18", + "volume": "106", "marketCap": "498537648.00", "country": "United States", "ipoyear": "", @@ -27092,11 +27148,11 @@ { "symbol": "KEQU", "name": "Kewaunee Scientific Corporation Common Stock", - "lastsale": "$53.87", - "netchange": "-1.06", - "pctchange": "-1.93%", - "volume": "13546", - "marketCap": "154704297.00", + "lastsale": "$53.70", + "netchange": "-0.17", + "pctchange": "-0.316%", + "volume": "5412", + "marketCap": "154216090.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -27106,11 +27162,11 @@ { "symbol": "KFFB", "name": "Kentucky First Federal Bancorp Common Stock", - "lastsale": "$2.86", - "netchange": "0.08", - "pctchange": "2.878%", - "volume": "6228", - "marketCap": "23128005.00", + "lastsale": "$2.81", + "netchange": "-0.05", + "pctchange": "-1.748%", + "volume": "19040", + "marketCap": "22723669.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -27120,11 +27176,11 @@ { "symbol": "KGEI", "name": "Kolibri Global Energy Inc. Common stock", - "lastsale": "$5.59", - "netchange": "0.31", - "pctchange": "5.871%", - "volume": "33096", - "marketCap": "199764044.00", + "lastsale": "$5.44", + "netchange": "-0.15", + "pctchange": "-2.683%", + "volume": "15108", + "marketCap": "194403650.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27134,11 +27190,11 @@ { "symbol": "KHC", "name": "The Kraft Heinz Company Common Stock", - "lastsale": "$30.52", - "netchange": "0.42", - "pctchange": "1.395%", - "volume": "20431391", - "marketCap": "36904017765.00", + "lastsale": "$30.46", + "netchange": "-0.06", + "pctchange": "-0.197%", + "volume": "7711631", + "marketCap": "36831467271.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -27148,11 +27204,11 @@ { "symbol": "KIDS", "name": "OrthoPediatrics Corp. Common Stock", - "lastsale": "$22.38", - "netchange": "-0.21", - "pctchange": "-0.93%", - "volume": "486573", - "marketCap": "541952648.00", + "lastsale": "$22.62", + "netchange": "0.24", + "pctchange": "1.072%", + "volume": "255831", + "marketCap": "547764472.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -27162,11 +27218,11 @@ { "symbol": "KINS", "name": "Kingstone Companies Inc. Common Stock", - "lastsale": "$17.70", - "netchange": "1.22", - "pctchange": "7.403%", - "volume": "628610", - "marketCap": "218579636.00", + "lastsale": "$15.06", + "netchange": "-2.64", + "pctchange": "-14.915%", + "volume": "931924", + "marketCap": "185977928.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27176,11 +27232,11 @@ { "symbol": "KIRK", "name": "Kirkland's Inc. COMMONSTOCK", - "lastsale": "$1.73", - "netchange": "0.02", - "pctchange": "1.17%", - "volume": "81467", - "marketCap": "22694040.00", + "lastsale": "$1.72", + "netchange": "-0.01", + "pctchange": "-0.578%", + "volume": "77973", + "marketCap": "22562860.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -27190,11 +27246,11 @@ { "symbol": "KITT", "name": "Nauticus Robotics Inc. Common stock", - "lastsale": "$0.91", - "netchange": "0.0488", - "pctchange": "5.667%", - "volume": "442368", - "marketCap": "5830802.00", + "lastsale": "$1.02", + "netchange": "0.11", + "pctchange": "12.088%", + "volume": "1316061", + "marketCap": "6535625.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -27204,11 +27260,11 @@ { "symbol": "KITTW", "name": "Nauticus Robotics Inc. Warrant", - "lastsale": "$0.014", - "netchange": "0.0009", - "pctchange": "6.87%", - "volume": "123535", - "marketCap": "89705.00", + "lastsale": "$0.0178", + "netchange": "0.0038", + "pctchange": "27.143%", + "volume": "152175", + "marketCap": "114053.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -27218,11 +27274,11 @@ { "symbol": "KLAC", "name": "KLA Corporation Common Stock", - "lastsale": "$629.37", - "netchange": "7.19", - "pctchange": "1.156%", - "volume": "2651220", - "marketCap": "84184391480.00", + "lastsale": "$647.99", + "netchange": "18.62", + "pctchange": "2.959%", + "volume": "886382", + "marketCap": "86674998546.00", "country": "United States", "ipoyear": "1980", "industry": "Electronic Components", @@ -27232,11 +27288,11 @@ { "symbol": "KLIC", "name": "Kulicke and Soffa Industries Inc. Common Stock", - "lastsale": "$46.95", - "netchange": "-0.12", - "pctchange": "-0.255%", - "volume": "1891531", - "marketCap": "2529255469.00", + "lastsale": "$47.44", + "netchange": "0.49", + "pctchange": "1.044%", + "volume": "323716", + "marketCap": "2555652385.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -27246,11 +27302,11 @@ { "symbol": "KLTO", "name": "Klotho Neurosciences Inc. Common Stock", - "lastsale": "$0.4348", - "netchange": "-0.0242", - "pctchange": "-5.272%", - "volume": "187760", - "marketCap": "9245376.00", + "lastsale": "$0.424", + "netchange": "-0.0108", + "pctchange": "-2.484%", + "volume": "38788", + "marketCap": "9015730.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27260,11 +27316,11 @@ { "symbol": "KLTOW", "name": "Klotho Neurosciences Inc. Warrant", - "lastsale": "$0.03", - "netchange": "-0.0008", - "pctchange": "-2.597%", - "volume": "4169", - "marketCap": "637905.00", + "lastsale": "$0.0353", + "netchange": "0.0053", + "pctchange": "17.667%", + "volume": "55488", + "marketCap": "750602.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27274,11 +27330,11 @@ { "symbol": "KLTR", "name": "Kaltura Inc. Common Stock", - "lastsale": "$2.34", - "netchange": "0.23", - "pctchange": "10.90%", - "volume": "1642698", - "marketCap": "350287046.00", + "lastsale": "$2.35", + "netchange": "0.01", + "pctchange": "0.427%", + "volume": "367810", + "marketCap": "351784000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27288,11 +27344,11 @@ { "symbol": "KLXE", "name": "KLX Energy Services Holdings Inc. Common Stock", - "lastsale": "$4.47", - "netchange": "0.06", - "pctchange": "1.361%", - "volume": "109147", - "marketCap": "75365702.00", + "lastsale": "$4.62", + "netchange": "0.15", + "pctchange": "3.356%", + "volume": "52381", + "marketCap": "77894752.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -27302,11 +27358,11 @@ { "symbol": "KMDA", "name": "Kamada Ltd. Ordinary Shares", - "lastsale": "$5.90", - "netchange": "0.05", - "pctchange": "0.855%", - "volume": "17709", - "marketCap": "264556000.00", + "lastsale": "$6.05", + "netchange": "0.15", + "pctchange": "2.542%", + "volume": "59572", + "marketCap": "271282000.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27316,11 +27372,11 @@ { "symbol": "KNDI", "name": "Kandi Technologies Group Inc. Ordinary Shares", - "lastsale": "$0.90", - "netchange": "-0.045", - "pctchange": "-4.762%", - "volume": "763072", - "marketCap": "78622411.00", + "lastsale": "$0.92", + "netchange": "0.02", + "pctchange": "2.222%", + "volume": "218106", + "marketCap": "80369575.00", "country": "China", "ipoyear": "", "industry": "Auto Manufacturing", @@ -27330,11 +27386,11 @@ { "symbol": "KNSA", "name": "Kiniksa Pharmaceuticals International plc Class A Ordinary Shares", - "lastsale": "$20.59", - "netchange": "0.10", - "pctchange": "0.488%", - "volume": "592646", - "marketCap": "1486630223.00", + "lastsale": "$20.25", + "netchange": "-0.34", + "pctchange": "-1.651%", + "volume": "368767", + "marketCap": "1462081691.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27344,11 +27400,11 @@ { "symbol": "KOD", "name": "Kodiak Sciences Inc Common Stock", - "lastsale": "$8.65", - "netchange": "-0.03", - "pctchange": "-0.346%", - "volume": "355247", - "marketCap": "455195645.00", + "lastsale": "$9.25", + "netchange": "0.60", + "pctchange": "6.936%", + "volume": "456606", + "marketCap": "486769910.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27359,9 +27415,9 @@ "symbol": "KOPN", "name": "Kopin Corporation Common Stock", "lastsale": "$1.29", - "netchange": "-0.04", - "pctchange": "-3.008%", - "volume": "3600862", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1367877", "marketCap": "204852774.00", "country": "United States", "ipoyear": "1992", @@ -27372,11 +27428,11 @@ { "symbol": "KOSS", "name": "Koss Corporation Common Stock", - "lastsale": "$7.99", - "netchange": "0.68", - "pctchange": "9.302%", - "volume": "248690", - "marketCap": "74712852.00", + "lastsale": "$8.15", + "netchange": "0.16", + "pctchange": "2.003%", + "volume": "188549", + "marketCap": "76208979.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -27386,11 +27442,11 @@ { "symbol": "KPLT", "name": "Katapult Holdings Inc. Common Stock", - "lastsale": "$5.92", - "netchange": "-0.47", - "pctchange": "-7.355%", - "volume": "115761", - "marketCap": "25991872.00", + "lastsale": "$5.59", + "netchange": "-0.33", + "pctchange": "-5.574%", + "volume": "66467", + "marketCap": "24543001.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -27400,11 +27456,11 @@ { "symbol": "KPLTW", "name": "Katapult Holdings Inc. Warrant", - "lastsale": "$0.006", - "netchange": "0.0001", - "pctchange": "1.695%", - "volume": "1100", - "marketCap": "26343.00", + "lastsale": "$0.0059", + "netchange": "-0.0001", + "pctchange": "-1.667%", + "volume": "7512", + "marketCap": "25904.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -27414,11 +27470,11 @@ { "symbol": "KPRX", "name": "Kiora Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.27", - "netchange": "0.031", - "pctchange": "0.957%", - "volume": "24355", - "marketCap": "9812577.00", + "lastsale": "$3.29", + "netchange": "0.02", + "pctchange": "0.612%", + "volume": "33883", + "marketCap": "9872593.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27428,11 +27484,11 @@ { "symbol": "KPTI", "name": "Karyopharm Therapeutics Inc. Common Stock", - "lastsale": "$0.635", - "netchange": "-0.0146", - "pctchange": "-2.248%", - "volume": "1277044", - "marketCap": "79574711.00", + "lastsale": "$0.6162", + "netchange": "-0.0188", + "pctchange": "-2.961%", + "volume": "1332582", + "marketCap": "77218799.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27442,11 +27498,11 @@ { "symbol": "KRKR", "name": "36Kr Holdings Inc. American Depositary Shares", - "lastsale": "$3.57", - "netchange": "0.145", - "pctchange": "4.234%", - "volume": "6139", - "marketCap": "6962517.00", + "lastsale": "$3.22", + "netchange": "-0.35", + "pctchange": "-9.804%", + "volume": "17536", + "marketCap": "6279918.00", "country": "China", "ipoyear": "2019", "industry": "Business Services", @@ -27456,11 +27512,11 @@ { "symbol": "KRMD", "name": "KORU Medical Systems Inc. Common Stock (DE)", - "lastsale": "$4.02", - "netchange": "0.32", - "pctchange": "8.649%", - "volume": "209274", - "marketCap": "184265962.00", + "lastsale": "$3.95", + "netchange": "-0.07", + "pctchange": "-1.741%", + "volume": "98793", + "marketCap": "181057351.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -27470,11 +27526,11 @@ { "symbol": "KRNT", "name": "Kornit Digital Ltd. Ordinary Shares", - "lastsale": "$32.60", - "netchange": "0.49", - "pctchange": "1.526%", - "volume": "272768", - "marketCap": "1555660036.00", + "lastsale": "$31.95", + "netchange": "-0.65", + "pctchange": "-1.994%", + "volume": "298860", + "marketCap": "1524642274.00", "country": "Israel", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -27484,11 +27540,11 @@ { "symbol": "KRNY", "name": "Kearny Financial Corp Common Stock", - "lastsale": "$7.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1904079", - "marketCap": "479181248.00", + "lastsale": "$7.27", + "netchange": "-0.15", + "pctchange": "-2.022%", + "volume": "250756", + "marketCap": "469494295.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -27498,11 +27554,11 @@ { "symbol": "KRON", "name": "Kronos Bio Inc. Common Stock", - "lastsale": "$0.9579", - "netchange": "0.0298", - "pctchange": "3.211%", - "volume": "78382", - "marketCap": "57800565.00", + "lastsale": "$0.95", + "netchange": "-0.0079", + "pctchange": "-0.825%", + "volume": "110177", + "marketCap": "57323872.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27512,11 +27568,11 @@ { "symbol": "KROS", "name": "Keros Therapeutics Inc. Common Stock", - "lastsale": "$17.03", - "netchange": "0.11", - "pctchange": "0.65%", - "volume": "1468813", - "marketCap": "689841175.00", + "lastsale": "$17.12", + "netchange": "0.09", + "pctchange": "0.528%", + "volume": "974220", + "marketCap": "693486842.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27526,11 +27582,11 @@ { "symbol": "KRRO", "name": "Korro Bio Inc. Common Stock", - "lastsale": "$43.67", - "netchange": "0.55", - "pctchange": "1.276%", - "volume": "78785", - "marketCap": "409112002.00", + "lastsale": "$43.29", + "netchange": "-0.38", + "pctchange": "-0.87%", + "volume": "33037", + "marketCap": "405552062.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27540,11 +27596,11 @@ { "symbol": "KRT", "name": "Karat Packaging Inc. Common Stock", - "lastsale": "$30.11", - "netchange": "0.37", - "pctchange": "1.244%", - "volume": "111092", - "marketCap": "602925802.00", + "lastsale": "$30.18", + "netchange": "0.07", + "pctchange": "0.232%", + "volume": "22770", + "marketCap": "604327489.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -27554,11 +27610,11 @@ { "symbol": "KRUS", "name": "Kura Sushi USA Inc. Class A Common Stock", - "lastsale": "$93.62", - "netchange": "-0.10", - "pctchange": "-0.107%", - "volume": "143996", - "marketCap": "1053791214.00", + "lastsale": "$89.26", + "netchange": "-4.36", + "pctchange": "-4.657%", + "volume": "99115", + "marketCap": "1004714844.00", "country": "United States", "ipoyear": "2019", "industry": "Restaurants", @@ -27568,11 +27624,11 @@ { "symbol": "KRYS", "name": "Krystal Biotech Inc. Common Stock", - "lastsale": "$164.83", - "netchange": "4.00", - "pctchange": "2.487%", - "volume": "898322", - "marketCap": "4740601127.00", + "lastsale": "$160.83", + "netchange": "-4.00", + "pctchange": "-2.427%", + "volume": "193225", + "marketCap": "4625558935.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27582,11 +27638,11 @@ { "symbol": "KSCP", "name": "Knightscope Inc. Class A Common Stock", - "lastsale": "$13.35", - "netchange": "0.27", - "pctchange": "2.064%", - "volume": "120552", - "marketCap": "50976308.00", + "lastsale": "$13.30", + "netchange": "-0.05", + "pctchange": "-0.375%", + "volume": "58252", + "marketCap": "50785385.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -27596,11 +27652,11 @@ { "symbol": "KSPI", "name": "Joint Stock Company Kaspi.kz American Depository Shares", - "lastsale": "$98.70", - "netchange": "0.94", - "pctchange": "0.962%", - "volume": "351527", - "marketCap": "18687212996.00", + "lastsale": "$97.82", + "netchange": "-0.88", + "pctchange": "-0.892%", + "volume": "134167", + "marketCap": "18520599546.00", "country": "Kazakhstan", "ipoyear": "2024", "industry": "", @@ -27610,11 +27666,11 @@ { "symbol": "KTCC", "name": "Key Tronic Corporation Common Stock", - "lastsale": "$3.99", - "netchange": "-0.02", - "pctchange": "-0.499%", - "volume": "60624", - "marketCap": "42939865.00", + "lastsale": "$4.06", + "netchange": "0.07", + "pctchange": "1.754%", + "volume": "68705", + "marketCap": "43693196.00", "country": "United States", "ipoyear": "1983", "industry": "Electrical Products", @@ -27624,11 +27680,11 @@ { "symbol": "KTOS", "name": "Kratos Defense & Security Solutions Inc. Common Stock", - "lastsale": "$25.87", - "netchange": "0.27", - "pctchange": "1.055%", - "volume": "2598932", - "marketCap": "3908281431.00", + "lastsale": "$25.99", + "netchange": "0.12", + "pctchange": "0.464%", + "volume": "956189", + "marketCap": "3926410297.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -27638,25 +27694,39 @@ { "symbol": "KTTA", "name": "Pasithea Therapeutics Corp. Common Stock", - "lastsale": "$2.63", - "netchange": "-0.04", - "pctchange": "-1.498%", - "volume": "22759", - "marketCap": "3330703.00", + "lastsale": "$2.66", + "netchange": "0.03", + "pctchange": "1.141%", + "volume": "8485", + "marketCap": "3368696.00", "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": "$0.023", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "60", + "marketCap": "29128.00", + "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": "$9.01", - "netchange": "0.04", - "pctchange": "0.446%", - "volume": "3202957", - "marketCap": "700651388.00", + "lastsale": "$8.94", + "netchange": "-0.07", + "pctchange": "-0.777%", + "volume": "1384632", + "marketCap": "695207925.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27667,9 +27737,9 @@ "symbol": "KVAC", "name": "Keen Vision Acquisition Corporation Ordinary Shares", "lastsale": "$10.95", - "netchange": "0.01", - "pctchange": "0.091%", - "volume": "22713", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27694,10 +27764,10 @@ { "symbol": "KVACW", "name": "Keen Vision Acquisition Corporation Warrant", - "lastsale": "$0.06", - "netchange": "0.002", - "pctchange": "3.448%", - "volume": "3342", + "lastsale": "$0.0604", + "netchange": "0.0004", + "pctchange": "0.667%", + "volume": "14615", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27708,11 +27778,11 @@ { "symbol": "KVHI", "name": "KVH Industries Inc. Common Stock", - "lastsale": "$5.40", - "netchange": "0.12", - "pctchange": "2.273%", - "volume": "30049", - "marketCap": "106915259.00", + "lastsale": "$5.26", + "netchange": "-0.14", + "pctchange": "-2.593%", + "volume": "32163", + "marketCap": "104143382.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -27722,11 +27792,11 @@ { "symbol": "KWE", "name": "KWESST Micro Systems Inc. Common Stock", - "lastsale": "$0.6022", - "netchange": "-0.0278", - "pctchange": "-4.413%", - "volume": "757973", - "marketCap": "1615235.00", + "lastsale": "$0.5546", + "netchange": "-0.0476", + "pctchange": "-7.904%", + "volume": "1044268", + "marketCap": "1487561.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -27750,11 +27820,11 @@ { "symbol": "KXIN", "name": "Kaixin Holdings Ordinary Shares", - "lastsale": "$1.64", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "805272", - "marketCap": "1617999.00", + "lastsale": "$1.57", + "netchange": "-0.07", + "pctchange": "-4.268%", + "volume": "427772", + "marketCap": "1548938.00", "country": "China", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -27764,11 +27834,11 @@ { "symbol": "KYMR", "name": "Kymera Therapeutics Inc. Common Stock", - "lastsale": "$40.66", - "netchange": "1.52", - "pctchange": "3.883%", - "volume": "1145939", - "marketCap": "2633356041.00", + "lastsale": "$40.79", + "netchange": "0.13", + "pctchange": "0.32%", + "volume": "219162", + "marketCap": "2641775526.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27778,11 +27848,11 @@ { "symbol": "KYTX", "name": "Kyverna Therapeutics Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "0.13", - "pctchange": "3.359%", - "volume": "1404265", - "marketCap": "172686448.00", + "lastsale": "$3.92", + "netchange": "-0.08", + "pctchange": "-2.00%", + "volume": "183181", + "marketCap": "169232719.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27792,11 +27862,11 @@ { "symbol": "KZIA", "name": "Kazia Therapeutics Limited American Depositary Shares", - "lastsale": "$3.02", - "netchange": "-0.01", - "pctchange": "-0.33%", - "volume": "59686", - "marketCap": "10052094.00", + "lastsale": "$2.97", + "netchange": "-0.05", + "pctchange": "-1.656%", + "volume": "21931", + "marketCap": "9885669.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27806,11 +27876,11 @@ { "symbol": "KZR", "name": "Kezar Life Sciences Inc. Common Stock", - "lastsale": "$6.38", - "netchange": "-0.14", - "pctchange": "-2.147%", - "volume": "75036", - "marketCap": "46549896.00", + "lastsale": "$6.44", + "netchange": "0.06", + "pctchange": "0.94%", + "volume": "60674", + "marketCap": "46987670.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27820,11 +27890,11 @@ { "symbol": "LAB", "name": "Standard BioTools Inc. Common Stock", - "lastsale": "$2.00", - "netchange": "0.015", - "pctchange": "0.756%", - "volume": "4656522", - "marketCap": "744517596.00", + "lastsale": "$1.87", + "netchange": "-0.13", + "pctchange": "-6.50%", + "volume": "1375691", + "marketCap": "696123952.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -27834,11 +27904,11 @@ { "symbol": "LAES", "name": "SEALSQ Corp Ordinary Shares", - "lastsale": "$2.75", - "netchange": "0.74", - "pctchange": "36.816%", - "volume": "70642317", - "marketCap": "64295000.00", + "lastsale": "$4.90", + "netchange": "2.15", + "pctchange": "78.182%", + "volume": "146090840", + "marketCap": "114562000.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -27848,11 +27918,11 @@ { "symbol": "LAKE", "name": "Lakeland Industries Inc. Common Stock", - "lastsale": "$22.88", - "netchange": "0.08", - "pctchange": "0.351%", - "volume": "39116", - "marketCap": "169440220.00", + "lastsale": "$23.00", + "netchange": "0.12", + "pctchange": "0.524%", + "volume": "43000", + "marketCap": "170328892.00", "country": "United States", "ipoyear": "1986", "industry": "Industrial Specialties", @@ -27862,11 +27932,11 @@ { "symbol": "LAMR", "name": "Lamar Advertising Company Class A Common Stock", - "lastsale": "$122.99", - "netchange": "0.70", - "pctchange": "0.572%", - "volume": "1418901", - "marketCap": "12588986683.00", + "lastsale": "$123.50", + "netchange": "0.51", + "pctchange": "0.415%", + "volume": "496850", + "marketCap": "12641189165.00", "country": "United States", "ipoyear": "1996", "industry": "Real Estate Investment Trusts", @@ -27876,11 +27946,11 @@ { "symbol": "LANC", "name": "Lancaster Colony Corporation Common Stock", - "lastsale": "$180.69", - "netchange": "-1.87", - "pctchange": "-1.024%", - "volume": "310045", - "marketCap": "4980719850.00", + "lastsale": "$177.32", + "netchange": "-3.37", + "pctchange": "-1.865%", + "volume": "114552", + "marketCap": "4887825800.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -27890,13 +27960,13 @@ { "symbol": "LAND", "name": "Gladstone Land Corporation Common Stock", - "lastsale": "$10.54", - "netchange": "0.0767", - "pctchange": "0.733%", - "volume": "549537", - "marketCap": "381386295.00", + "lastsale": "$10.48", + "netchange": "-0.06", + "pctchange": "-0.569%", + "volume": "503245", + "marketCap": "379215216.00", "country": "United States", - "ipoyear": "2013", + "ipoyear": "1993", "industry": "Real Estate Investment Trusts", "sector": "Real Estate", "url": "/market-activity/stocks/land" @@ -27904,11 +27974,11 @@ { "symbol": "LANDM", "name": "Gladstone Land Corporation 5.00% Series D Cumulative Term Preferred Stock", - "lastsale": "$24.60", - "netchange": "-0.1958", - "pctchange": "-0.79%", - "volume": "6089", - "marketCap": "890142587.00", + "lastsale": "$24.65", + "netchange": "0.05", + "pctchange": "0.203%", + "volume": "2890", + "marketCap": "891951820.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27918,11 +27988,11 @@ { "symbol": "LANDO", "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$20.95", - "netchange": "-0.125", - "pctchange": "-0.593%", - "volume": "5490", - "marketCap": "758068585.00", + "lastsale": "$20.93", + "netchange": "-0.02", + "pctchange": "-0.095%", + "volume": "27701", + "marketCap": "757344892.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27932,11 +28002,11 @@ { "symbol": "LANDP", "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$21.39", - "netchange": "0.055", - "pctchange": "0.258%", - "volume": "48744", - "marketCap": "773989835.00", + "lastsale": "$21.30", + "netchange": "-0.09", + "pctchange": "-0.421%", + "volume": "18916", + "marketCap": "770733215.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27946,11 +28016,11 @@ { "symbol": "LARK", "name": "Landmark Bancorp Inc. Common Stock", - "lastsale": "$24.37", - "netchange": "0.15", - "pctchange": "0.619%", - "volume": "7181", - "marketCap": "140767992.00", + "lastsale": "$24.28", + "netchange": "-0.09", + "pctchange": "-0.369%", + "volume": "2224", + "marketCap": "140248127.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27960,11 +28030,11 @@ { "symbol": "LASE", "name": "Laser Photonics Corporation Common Stock", - "lastsale": "$5.50", - "netchange": "-0.28", - "pctchange": "-4.844%", - "volume": "430120", - "marketCap": "76078173.00", + "lastsale": "$5.49", + "netchange": "-0.01", + "pctchange": "-0.182%", + "volume": "181444", + "marketCap": "75939849.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -27974,11 +28044,11 @@ { "symbol": "LASR", "name": "nLIGHT Inc. Common Stock", - "lastsale": "$10.09", - "netchange": "0.21", - "pctchange": "2.126%", - "volume": "877736", - "marketCap": "488652202.00", + "lastsale": "$9.94", + "netchange": "-0.15", + "pctchange": "-1.487%", + "volume": "257902", + "marketCap": "481387799.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -27988,11 +28058,11 @@ { "symbol": "LATG", "name": "Chenghe Acquisition I Co. Class A Ordinary Shares", - "lastsale": "$11.70", - "netchange": "-0.30", - "pctchange": "-2.50%", - "volume": "25225", - "marketCap": "190125000.00", + "lastsale": "$13.58", + "netchange": "1.88", + "pctchange": "16.068%", + "volume": "12844", + "marketCap": "220675000.00", "country": "Mexico", "ipoyear": "2022", "industry": "Blank Checks", @@ -28002,10 +28072,10 @@ { "symbol": "LATGU", "name": "Chenghe Acquisition I Co. Unit", - "lastsale": "$12.10", - "netchange": "-0.04", - "pctchange": "-0.329%", - "volume": "22340", + "lastsale": "$14.10", + "netchange": "2.00", + "pctchange": "16.529%", + "volume": "4948", "marketCap": "0.00", "country": "Mexico", "ipoyear": "2022", @@ -28016,11 +28086,11 @@ { "symbol": "LAUR", "name": "Laureate Education Inc. Common Stock", - "lastsale": "$18.36", - "netchange": "0.18", - "pctchange": "0.99%", - "volume": "2168995", - "marketCap": "2766575333.00", + "lastsale": "$18.11", + "netchange": "-0.25", + "pctchange": "-1.362%", + "volume": "526442", + "marketCap": "2728904100.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -28030,11 +28100,11 @@ { "symbol": "LAZR", "name": "Luminar Technologies Inc. Class A Common Stock", - "lastsale": "$5.30", - "netchange": "-0.19", - "pctchange": "-3.461%", - "volume": "2655293", - "marketCap": "176469394.00", + "lastsale": "$5.04", + "netchange": "-0.26", + "pctchange": "-4.906%", + "volume": "2973003", + "marketCap": "167812404.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -28044,11 +28114,11 @@ { "symbol": "LBGJ", "name": "Li Bang International Corporation Inc. Ordinary Shares", - "lastsale": "$2.80", - "netchange": "-0.15", - "pctchange": "-5.085%", - "volume": "77012", - "marketCap": "51856000.00", + "lastsale": "$2.69", + "netchange": "-0.11", + "pctchange": "-3.929%", + "volume": "129964", + "marketCap": "49818800.00", "country": "China", "ipoyear": "2024", "industry": "", @@ -28058,11 +28128,11 @@ { "symbol": "LBRDA", "name": "Liberty Broadband Corporation Class A Common Stock", - "lastsale": "$76.70", - "netchange": "0.02", - "pctchange": "0.026%", - "volume": "317770", - "marketCap": "10956448810.00", + "lastsale": "$75.84", + "netchange": "-0.86", + "pctchange": "-1.121%", + "volume": "97413", + "marketCap": "10833599449.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28072,11 +28142,11 @@ { "symbol": "LBRDK", "name": "Liberty Broadband Corporation Class C Common Stock", - "lastsale": "$77.50", - "netchange": "0.08", - "pctchange": "0.103%", - "volume": "1255155", - "marketCap": "11070727285.00", + "lastsale": "$76.38", + "netchange": "-1.12", + "pctchange": "-1.445%", + "volume": "963003", + "marketCap": "10910737420.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28086,11 +28156,11 @@ { "symbol": "LBRDP", "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.11", - "netchange": "0.09", - "pctchange": "0.36%", - "volume": "43614", - "marketCap": "3586915640.00", + "lastsale": "$24.99", + "netchange": "-0.12", + "pctchange": "-0.478%", + "volume": "9395", + "marketCap": "3569773869.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28100,11 +28170,11 @@ { "symbol": "LBTYA", "name": "Liberty Global Ltd. Class A Common Shares", - "lastsale": "$12.46", - "netchange": "-0.05", - "pctchange": "-0.40%", - "volume": "3963111", - "marketCap": "4455004159.00", + "lastsale": "$12.31", + "netchange": "-0.15", + "pctchange": "-1.204%", + "volume": "1369657", + "marketCap": "4401372487.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28114,11 +28184,11 @@ { "symbol": "LBTYB", "name": "Liberty Global Ltd. Class B Common Shares", - "lastsale": "$12.75", - "netchange": "0.35", - "pctchange": "2.823%", - "volume": "1735", - "marketCap": "4558692056.00", + "lastsale": "$12.07", + "netchange": "-0.68", + "pctchange": "-5.333%", + "volume": "1213", + "marketCap": "4315561813.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28128,11 +28198,11 @@ { "symbol": "LBTYK", "name": "Liberty Global Ltd. Class C Common Shares", - "lastsale": "$12.96", - "netchange": "-0.17", - "pctchange": "-1.295%", - "volume": "5120354", - "marketCap": "4633776396.00", + "lastsale": "$12.87", + "netchange": "-0.09", + "pctchange": "-0.694%", + "volume": "1688950", + "marketCap": "4601597393.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28142,11 +28212,11 @@ { "symbol": "LCFY", "name": "Locafy Limited Ordinary Share", - "lastsale": "$6.53", - "netchange": "-0.53", - "pctchange": "-7.507%", - "volume": "14990", - "marketCap": "9025668.00", + "lastsale": "$6.91", + "netchange": "0.38", + "pctchange": "5.819%", + "volume": "21080", + "marketCap": "9550898.00", "country": "Australia", "ipoyear": "2022", "industry": "Computer Software: Programming Data Processing", @@ -28156,11 +28226,11 @@ { "symbol": "LCFYW", "name": "Locafy Limited Warrant", - "lastsale": "$14.15", - "netchange": "2.93", - "pctchange": "26.114%", - "volume": "2593", - "marketCap": "19557918.00", + "lastsale": "$16.52", + "netchange": "2.37", + "pctchange": "16.749%", + "volume": "13612", + "marketCap": "22833696.00", "country": "Australia", "ipoyear": "2022", "industry": "Computer Software: Programming Data Processing", @@ -28170,11 +28240,11 @@ { "symbol": "LCID", "name": "Lucid Group Inc. Common Stock", - "lastsale": "$3.02", - "netchange": "0.39", - "pctchange": "14.829%", - "volume": "156754273", - "marketCap": "9095293411.00", + "lastsale": "$3.10", + "netchange": "0.08", + "pctchange": "2.649%", + "volume": "103298455", + "marketCap": "9336228336.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -28184,11 +28254,11 @@ { "symbol": "LCNB", "name": "LCNB Corporation Common Stock", - "lastsale": "$15.24", - "netchange": "-0.47", - "pctchange": "-2.992%", - "volume": "86747", - "marketCap": "215041536.00", + "lastsale": "$15.33", + "netchange": "0.09", + "pctchange": "0.591%", + "volume": "20735", + "marketCap": "216311466.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28198,11 +28268,11 @@ { "symbol": "LCUT", "name": "Lifetime Brands Inc. Common Stock", - "lastsale": "$5.72", - "netchange": "0.05", - "pctchange": "0.882%", - "volume": "112756", - "marketCap": "126736524.00", + "lastsale": "$5.87", + "netchange": "0.15", + "pctchange": "2.622%", + "volume": "52110", + "marketCap": "130060034.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -28212,11 +28282,11 @@ { "symbol": "LDTC", "name": "LeddarTech Holdings Inc. Common Shares", - "lastsale": "$0.7795", - "netchange": "-0.2005", - "pctchange": "-20.459%", - "volume": "2275631", - "marketCap": "22426980.00", + "lastsale": "$0.79", + "netchange": "0.0105", + "pctchange": "1.347%", + "volume": "1657708", + "marketCap": "22729076.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -28226,11 +28296,11 @@ { "symbol": "LDTCW", "name": "LeddarTech Holdings Inc. Warrants", - "lastsale": "$0.0501", - "netchange": "-0.0049", - "pctchange": "-8.909%", - "volume": "39892", - "marketCap": "1441426.00", + "lastsale": "$0.0873", + "netchange": "0.0372", + "pctchange": "74.251%", + "volume": "426473", + "marketCap": "2511707.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -28240,11 +28310,11 @@ { "symbol": "LDWY", "name": "Lendway Inc. Common Stock (DE)", - "lastsale": "$4.92", - "netchange": "0.35", - "pctchange": "7.659%", - "volume": "13563", - "marketCap": "8706427.00", + "lastsale": "$5.00", + "netchange": "0.08", + "pctchange": "1.626%", + "volume": "3783", + "marketCap": "8847995.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -28254,11 +28324,11 @@ { "symbol": "LE", "name": "Lands' End Inc. Common Stock", - "lastsale": "$13.07", - "netchange": "-0.01", - "pctchange": "-0.076%", - "volume": "145817", - "marketCap": "404250382.00", + "lastsale": "$13.24", + "netchange": "0.17", + "pctchange": "1.301%", + "volume": "95075", + "marketCap": "409508420.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -28268,11 +28338,11 @@ { "symbol": "LECO", "name": "Lincoln Electric Holdings Inc. Common Shares", - "lastsale": "$189.75", - "netchange": "-0.14", - "pctchange": "-0.074%", - "volume": "1242840", - "marketCap": "10706796119.00", + "lastsale": "$189.56", + "netchange": "-0.19", + "pctchange": "-0.10%", + "volume": "336637", + "marketCap": "10696075217.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28282,11 +28352,11 @@ { "symbol": "LEDS", "name": "SemiLEDS Corporation Common Stock", - "lastsale": "$1.32", - "netchange": "-0.02", - "pctchange": "-1.493%", - "volume": "11661", - "marketCap": "9519494.00", + "lastsale": "$1.22", + "netchange": "-0.10", + "pctchange": "-7.576%", + "volume": "52891", + "marketCap": "8798320.00", "country": "Taiwan", "ipoyear": "2010", "industry": "Semiconductors", @@ -28296,11 +28366,11 @@ { "symbol": "LEE", "name": "Lee Enterprises Incorporated Common Stock", - "lastsale": "$15.15", - "netchange": "0.16", - "pctchange": "1.067%", - "volume": "14712", - "marketCap": "93778455.00", + "lastsale": "$15.01", + "netchange": "-0.14", + "pctchange": "-0.924%", + "volume": "18148", + "marketCap": "92911855.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -28310,11 +28380,11 @@ { "symbol": "LEGH", "name": "Legacy Housing Corporation Common Stock (TX)", - "lastsale": "$24.71", - "netchange": "0.42", - "pctchange": "1.729%", - "volume": "172442", - "marketCap": "596951865.00", + "lastsale": "$24.77", + "netchange": "0.06", + "pctchange": "0.243%", + "volume": "145453", + "marketCap": "598401363.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -28324,11 +28394,11 @@ { "symbol": "LEGN", "name": "Legend Biotech Corporation American Depositary Shares", - "lastsale": "$34.08", - "netchange": "0.06", - "pctchange": "0.176%", - "volume": "1644206", - "marketCap": "6199528073.00", + "lastsale": "$33.93", + "netchange": "-0.15", + "pctchange": "-0.44%", + "volume": "1622151", + "marketCap": "6172241418.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28338,11 +28408,11 @@ { "symbol": "LENZ", "name": "LENZ Therapeutics Inc. Common Stock", - "lastsale": "$32.63", - "netchange": "2.35", - "pctchange": "7.761%", - "volume": "760727", - "marketCap": "897354106.00", + "lastsale": "$31.30", + "netchange": "-1.33", + "pctchange": "-4.076%", + "volume": "147418", + "marketCap": "860777920.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28352,11 +28422,11 @@ { "symbol": "LESL", "name": "Leslie's Inc. Common Stock", - "lastsale": "$2.16", - "netchange": "0.10", - "pctchange": "4.854%", - "volume": "10055079", - "marketCap": "399533679.00", + "lastsale": "$2.18", + "netchange": "0.02", + "pctchange": "0.926%", + "volume": "5130637", + "marketCap": "403233065.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -28366,11 +28436,11 @@ { "symbol": "LEXX", "name": "Lexaria Bioscience Corp. Common Stock", - "lastsale": "$2.23", - "netchange": "0.02", - "pctchange": "0.905%", - "volume": "96297", - "marketCap": "35256757.00", + "lastsale": "$2.20", + "netchange": "-0.03", + "pctchange": "-1.345%", + "volume": "54920", + "marketCap": "34782451.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28380,11 +28450,11 @@ { "symbol": "LEXXW", "name": "Lexaria Bioscience Corp. Warrant", - "lastsale": "$0.7471", - "netchange": "0.0771", - "pctchange": "11.507%", - "volume": "2113", - "marketCap": "11811804.00", + "lastsale": "$0.79", + "netchange": "0.0429", + "pctchange": "5.742%", + "volume": "201", + "marketCap": "12490062.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28394,11 +28464,11 @@ { "symbol": "LFCR", "name": "Lifecore Biomedical Inc. Common Stock", - "lastsale": "$7.24", - "netchange": "0.17", - "pctchange": "2.405%", - "volume": "761668", - "marketCap": "223703366.00", + "lastsale": "$7.03", + "netchange": "-0.21", + "pctchange": "-2.901%", + "volume": "162336", + "marketCap": "217214733.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28408,11 +28478,11 @@ { "symbol": "LFLY", "name": "Leafly Holdings Inc. Common Stock", - "lastsale": "$1.62", - "netchange": "0.0437", - "pctchange": "2.772%", - "volume": "67913", - "marketCap": "4980207.00", + "lastsale": "$1.59", + "netchange": "-0.03", + "pctchange": "-1.852%", + "volume": "57509", + "marketCap": "4887981.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -28422,11 +28492,11 @@ { "symbol": "LFLYW", "name": "Leafly Holdings Inc. Warrant", - "lastsale": "$0.0246", - "netchange": "0.0035", - "pctchange": "16.588%", - "volume": "96400", - "marketCap": "75625.00", + "lastsale": "$0.0242", + "netchange": "-0.0004", + "pctchange": "-1.626%", + "volume": "62055", + "marketCap": "74396.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -28436,11 +28506,11 @@ { "symbol": "LFMD", "name": "LifeMD Inc. Common Stock", - "lastsale": "$5.04", - "netchange": "0.14", - "pctchange": "2.857%", - "volume": "1333244", - "marketCap": "218293070.00", + "lastsale": "$4.99", + "netchange": "-0.05", + "pctchange": "-0.992%", + "volume": "489120", + "marketCap": "216127464.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -28450,11 +28520,11 @@ { "symbol": "LFMDP", "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$22.25", - "netchange": "-0.25", - "pctchange": "-1.111%", - "volume": "2102", - "marketCap": "963694603.00", + "lastsale": "$22.10", + "netchange": "-0.15", + "pctchange": "-0.674%", + "volume": "2838", + "marketCap": "957197786.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -28464,11 +28534,11 @@ { "symbol": "LFST", "name": "LifeStance Health Group Inc. Common Stock", - "lastsale": "$7.29", - "netchange": "0.24", - "pctchange": "3.404%", - "volume": "2266311", - "marketCap": "2789446300.00", + "lastsale": "$7.26", + "netchange": "-0.03", + "pctchange": "-0.412%", + "volume": "1316510", + "marketCap": "2777967097.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -28478,11 +28548,11 @@ { "symbol": "LFUS", "name": "Littelfuse Inc. Common Stock", - "lastsale": "$234.44", - "netchange": "0.45", - "pctchange": "0.192%", - "volume": "467637", - "marketCap": "5817555220.00", + "lastsale": "$236.73", + "netchange": "2.29", + "pctchange": "0.977%", + "volume": "94297", + "marketCap": "5874380854.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -28492,11 +28562,11 @@ { "symbol": "LFVN", "name": "Lifevantage Corporation Common Stock (Delaware)", - "lastsale": "$17.36", - "netchange": "-0.37", - "pctchange": "-2.087%", - "volume": "77166", - "marketCap": "217437975.00", + "lastsale": "$16.35", + "netchange": "-1.01", + "pctchange": "-5.818%", + "volume": "135007", + "marketCap": "204787494.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28506,11 +28576,11 @@ { "symbol": "LFWD", "name": "Lifeward Ltd. Ordinary Shares", - "lastsale": "$1.50", - "netchange": "0.01", - "pctchange": "0.671%", - "volume": "60757", - "marketCap": "13212215.00", + "lastsale": "$1.49", + "netchange": "-0.01", + "pctchange": "-0.667%", + "volume": "65241", + "marketCap": "13124133.00", "country": "Israel", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -28520,11 +28590,11 @@ { "symbol": "LGCB", "name": "Linkage Global Inc. Class A Ordinary Shares", - "lastsale": "$0.3699", - "netchange": "0.0624", - "pctchange": "20.293%", - "volume": "10330171", - "marketCap": "7952850.00", + "lastsale": "$0.3286", + "netchange": "-0.0413", + "pctchange": "-11.165%", + "volume": "818017", + "marketCap": "7064900.00", "country": "Japan", "ipoyear": "2023", "industry": "Catalog/Specialty Distribution", @@ -28534,11 +28604,11 @@ { "symbol": "LGCL", "name": "Lucas GC Limited Ordinary Shares", - "lastsale": "$0.4835", - "netchange": "-0.0665", - "pctchange": "-12.091%", - "volume": "283159", - "marketCap": "38468856.00", + "lastsale": "$0.536", + "netchange": "0.0525", + "pctchange": "10.858%", + "volume": "66531", + "marketCap": "42645929.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -28548,11 +28618,11 @@ { "symbol": "LGHL", "name": "Lion Group Holding Ltd. American Depositary Share", - "lastsale": "$0.16", - "netchange": "-0.002", - "pctchange": "-1.235%", - "volume": "2841213", - "marketCap": "649900.00", + "lastsale": "$0.1775", + "netchange": "0.0175", + "pctchange": "10.938%", + "volume": "4889352", + "marketCap": "720983.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -28562,11 +28632,11 @@ { "symbol": "LGHLW", "name": "Lion Group Holding Ltd. Warrant", - "lastsale": "$0.0072", - "netchange": "-0.0003", - "pctchange": "-4.00%", - "volume": "125710", - "marketCap": "29246.00", + "lastsale": "$0.0075", + "netchange": "0.0002", + "pctchange": "2.74%", + "volume": "275461", + "marketCap": "30464.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -28576,11 +28646,11 @@ { "symbol": "LGIH", "name": "LGI Homes Inc. Common Stock", - "lastsale": "$91.20", - "netchange": "0.93", - "pctchange": "1.03%", - "volume": "699340", - "marketCap": "2144430106.00", + "lastsale": "$90.43", + "netchange": "-0.77", + "pctchange": "-0.844%", + "volume": "201162", + "marketCap": "2126324720.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -28590,11 +28660,11 @@ { "symbol": "LGMK", "name": "LogicMark Inc. Common Stock (NV)", - "lastsale": "$1.58", - "netchange": "0.02", - "pctchange": "1.282%", - "volume": "191918", - "marketCap": "2921218.00", + "lastsale": "$1.64", + "netchange": "0.06", + "pctchange": "3.797%", + "volume": "158566", + "marketCap": "3032150.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -28604,11 +28674,11 @@ { "symbol": "LGND", "name": "Ligand Pharmaceuticals Incorporated Common Stock", - "lastsale": "$114.64", - "netchange": "0.695", - "pctchange": "0.61%", - "volume": "551595", - "marketCap": "2166165561.00", + "lastsale": "$113.80", + "netchange": "-0.84", + "pctchange": "-0.733%", + "volume": "117751", + "marketCap": "2150293447.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28618,11 +28688,11 @@ { "symbol": "LGO", "name": "Largo Inc. Common Shares", - "lastsale": "$1.70", - "netchange": "0.03", - "pctchange": "1.796%", - "volume": "145147", - "marketCap": "108988700.00", + "lastsale": "$1.72", + "netchange": "0.02", + "pctchange": "1.176%", + "volume": "174535", + "marketCap": "110270920.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -28632,11 +28702,11 @@ { "symbol": "LGTY", "name": "Logility Supply Chain Solutions Inc. Common Stock", - "lastsale": "$10.82", - "netchange": "0.14", - "pctchange": "1.311%", - "volume": "415905", - "marketCap": "364418238.00", + "lastsale": "$10.78", + "netchange": "-0.04", + "pctchange": "-0.37%", + "volume": "218272", + "marketCap": "363071036.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -28646,11 +28716,11 @@ { "symbol": "LGVN", "name": "Longeveron Inc. Class A Common Stock", - "lastsale": "$1.65", - "netchange": "0.05", - "pctchange": "3.125%", - "volume": "294332", - "marketCap": "24480679.00", + "lastsale": "$1.77", + "netchange": "0.12", + "pctchange": "7.273%", + "volume": "397923", + "marketCap": "26261092.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28660,11 +28730,11 @@ { "symbol": "LI", "name": "Li Auto Inc. American Depositary Shares", - "lastsale": "$23.56", - "netchange": "0.21", - "pctchange": "0.899%", - "volume": "4767224", - "marketCap": "24669915487.00", + "lastsale": "$24.11", + "netchange": "0.55", + "pctchange": "2.334%", + "volume": "3839152", + "marketCap": "25245826078.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -28674,11 +28744,11 @@ { "symbol": "LICN", "name": "Lichen China Limited Class A Ordinary Shares", - "lastsale": "$0.1699", - "netchange": "0.0064", - "pctchange": "3.914%", - "volume": "6928955", - "marketCap": "4884625.00", + "lastsale": "$0.169", + "netchange": "-0.0009", + "pctchange": "-0.53%", + "volume": "2604928", + "marketCap": "4858750.00", "country": "China", "ipoyear": "2023", "industry": "Professional Services", @@ -28688,11 +28758,11 @@ { "symbol": "LIDR", "name": "AEye Inc. Class A Common Stock", - "lastsale": "$1.10", - "netchange": "0.1006", - "pctchange": "10.066%", - "volume": "541200", - "marketCap": "10046463.00", + "lastsale": "$1.13", + "netchange": "0.03", + "pctchange": "2.727%", + "volume": "287282", + "marketCap": "10320457.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -28702,11 +28772,11 @@ { "symbol": "LIDRW", "name": "AEye Inc. Warrant", - "lastsale": "$0.02", - "netchange": "-0.002", - "pctchange": "-9.091%", - "volume": "98703", - "marketCap": "182663.00", + "lastsale": "$0.0212", + "netchange": "0.0012", + "pctchange": "6.00%", + "volume": "130297", + "marketCap": "193623.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -28716,11 +28786,11 @@ { "symbol": "LIEN", "name": "Chicago Atlantic BDC Inc. Common Stock", - "lastsale": "$12.35", - "netchange": "0.12", - "pctchange": "0.981%", - "volume": "1708", - "marketCap": "281831532.00", + "lastsale": "$12.275", + "netchange": "-0.075", + "pctchange": "-0.607%", + "volume": "9408", + "marketCap": "280120005.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -28730,11 +28800,11 @@ { "symbol": "LIF", "name": "Life360 Inc. Common Stock", - "lastsale": "$40.73", - "netchange": "-1.33", - "pctchange": "-3.162%", - "volume": "1389506", - "marketCap": "3041169559.00", + "lastsale": "$42.03", + "netchange": "1.30", + "pctchange": "3.192%", + "volume": "359259", + "marketCap": "3138236105.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -28744,11 +28814,11 @@ { "symbol": "LILA", "name": "Liberty Latin America Ltd. Class A Common Stock", - "lastsale": "$6.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "469016", - "marketCap": "1231342000.00", + "lastsale": "$6.16", + "netchange": "-0.10", + "pctchange": "-1.597%", + "volume": "602903", + "marketCap": "1211672000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28758,11 +28828,11 @@ { "symbol": "LILAK", "name": "Liberty Latin America Ltd. Class C Common Stock", - "lastsale": "$6.23", - "netchange": "0.01", - "pctchange": "0.161%", - "volume": "2543180", - "marketCap": "1225441000.00", + "lastsale": "$6.13", + "netchange": "-0.10", + "pctchange": "-1.605%", + "volume": "1147163", + "marketCap": "1205771000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28772,11 +28842,11 @@ { "symbol": "LIN", "name": "Linde plc Ordinary Shares", - "lastsale": "$424.31", - "netchange": "4.72", - "pctchange": "1.125%", - "volume": "6677637", - "marketCap": "202038559822.00", + "lastsale": "$422.33", + "netchange": "-1.98", + "pctchange": "-0.467%", + "volume": "2084181", + "marketCap": "201095767174.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -28786,11 +28856,11 @@ { "symbol": "LINC", "name": "Lincoln Educational Services Corporation Common Stock", - "lastsale": "$15.45", - "netchange": "-0.01", - "pctchange": "-0.065%", - "volume": "319549", - "marketCap": "486353130.00", + "lastsale": "$15.16", + "netchange": "-0.29", + "pctchange": "-1.877%", + "volume": "82213", + "marketCap": "477224172.00", "country": "United States", "ipoyear": "2005", "industry": "Other Consumer Services", @@ -28800,11 +28870,11 @@ { "symbol": "LIND", "name": "Lindblad Expeditions Holdings Inc. Common Stock", - "lastsale": "$12.48", - "netchange": "0.45", - "pctchange": "3.741%", - "volume": "444472", - "marketCap": "680208223.00", + "lastsale": "$12.20", + "netchange": "-0.28", + "pctchange": "-2.244%", + "volume": "285983", + "marketCap": "664947141.00", "country": "United States", "ipoyear": "2013", "industry": "Transportation Services", @@ -28814,11 +28884,11 @@ { "symbol": "LINE", "name": "Lineage Inc. Common Stock", - "lastsale": "$58.57", - "netchange": "1.67", - "pctchange": "2.935%", - "volume": "2597278", - "marketCap": "13378075026.00", + "lastsale": "$58.54", + "netchange": "-0.03", + "pctchange": "-0.051%", + "volume": "953586", + "marketCap": "13371222674.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -28828,11 +28898,11 @@ { "symbol": "LINK", "name": "Interlink Electronics Inc. Common Stock", - "lastsale": "$6.26", - "netchange": "0.7001", - "pctchange": "12.592%", - "volume": "33265", - "marketCap": "61749980.00", + "lastsale": "$5.83", + "netchange": "-0.43", + "pctchange": "-6.869%", + "volume": "37146", + "marketCap": "57508368.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -28842,11 +28912,11 @@ { "symbol": "LION", "name": "Lionsgate Studios Corp. Common Shares", - "lastsale": "$7.06", - "netchange": "0.24", - "pctchange": "3.519%", - "volume": "487531", - "marketCap": "2038089441.00", + "lastsale": "$7.03", + "netchange": "-0.03", + "pctchange": "-0.425%", + "volume": "134029", + "marketCap": "2029429005.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -28856,11 +28926,11 @@ { "symbol": "LIPO", "name": "Lipella Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "0.04", - "pctchange": "1.556%", - "volume": "58144", - "marketCap": "3155279.00", + "lastsale": "$3.1001", + "netchange": "0.4901", + "pctchange": "18.778%", + "volume": "324609", + "marketCap": "3747770.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28870,11 +28940,11 @@ { "symbol": "LIQT", "name": "LiqTech International Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "-0.05", - "pctchange": "-2.874%", - "volume": "77859", - "marketCap": "15969488.00", + "lastsale": "$1.65", + "netchange": "-0.04", + "pctchange": "-2.367%", + "volume": "18479", + "marketCap": "15591512.00", "country": "Denmark", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28884,11 +28954,11 @@ { "symbol": "LITE", "name": "Lumentum Holdings Inc. Common Stock", - "lastsale": "$85.08", - "netchange": "1.52", - "pctchange": "1.819%", - "volume": "2130118", - "marketCap": "5844996000.00", + "lastsale": "$83.22", + "netchange": "-1.86", + "pctchange": "-2.186%", + "volume": "1538517", + "marketCap": "5717214000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -28898,11 +28968,11 @@ { "symbol": "LITM", "name": "Snow Lake Resources Ltd. Common Shares", - "lastsale": "$0.3672", - "netchange": "0.0651", - "pctchange": "21.549%", - "volume": "47086314", - "marketCap": "9461299.00", + "lastsale": "$0.3827", + "netchange": "0.0155", + "pctchange": "4.221%", + "volume": "33510262", + "marketCap": "9860673.00", "country": "Canada", "ipoyear": "2021", "industry": "Other Metals and Minerals", @@ -28912,11 +28982,11 @@ { "symbol": "LIVE", "name": "Live Ventures Incorporated Common Stock", - "lastsale": "$10.30", - "netchange": "0.7918", - "pctchange": "8.328%", - "volume": "14695", - "marketCap": "32255820.00", + "lastsale": "$10.12", + "netchange": "-0.18", + "pctchange": "-1.748%", + "volume": "6374", + "marketCap": "31580381.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -28926,11 +28996,11 @@ { "symbol": "LIVN", "name": "LivaNova PLC Ordinary Shares", - "lastsale": "$47.59", - "netchange": "0.10", - "pctchange": "0.211%", - "volume": "1387307", - "marketCap": "2584176738.00", + "lastsale": "$46.99", + "netchange": "-0.60", + "pctchange": "-1.261%", + "volume": "432052", + "marketCap": "2551596237.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -28940,11 +29010,11 @@ { "symbol": "LIXT", "name": "Lixte Biotechnology Holdings Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "0.07", - "pctchange": "3.665%", - "volume": "7186", - "marketCap": "4453594.00", + "lastsale": "$2.09", + "netchange": "0.11", + "pctchange": "5.556%", + "volume": "6654", + "marketCap": "4701016.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28954,11 +29024,11 @@ { "symbol": "LIXTW", "name": "Lixte Biotechnology Holdings Inc. Warrants", - "lastsale": "$0.0359", - "netchange": "0.0144", - "pctchange": "66.977%", - "volume": "2500", - "marketCap": "80750.00", + "lastsale": "$0.03", + "netchange": "-0.0059", + "pctchange": "-16.435%", + "volume": "2351", + "marketCap": "67479.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28968,11 +29038,11 @@ { "symbol": "LKCO", "name": "Luokung Technology Corp Ordinary Shares", - "lastsale": "$1.60", - "netchange": "-0.02", - "pctchange": "-1.235%", - "volume": "7532", - "marketCap": "3903563.00", + "lastsale": "$1.5976", + "netchange": "-0.0024", + "pctchange": "-0.15%", + "volume": "5297", + "marketCap": "3897708.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -28982,11 +29052,11 @@ { "symbol": "LKFN", "name": "Lakeland Financial Corporation Common Stock", - "lastsale": "$68.88", - "netchange": "0.62", - "pctchange": "0.908%", - "volume": "290145", - "marketCap": "1756859066.00", + "lastsale": "$68.90", + "netchange": "0.02", + "pctchange": "0.029%", + "volume": "66446", + "marketCap": "1757369188.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28996,11 +29066,11 @@ { "symbol": "LKQ", "name": "LKQ Corporation Common Stock", - "lastsale": "$36.88", - "netchange": "0.88", - "pctchange": "2.444%", - "volume": "6251044", - "marketCap": "9587321702.00", + "lastsale": "$36.87", + "netchange": "-0.01", + "pctchange": "-0.027%", + "volume": "1566462", + "marketCap": "9584722103.00", "country": "United States", "ipoyear": "2003", "industry": "Motor Vehicles", @@ -29010,11 +29080,11 @@ { "symbol": "LLYVA", "name": "Liberty Media Corporation Series A Liberty Live Common Stock", - "lastsale": "$67.85", - "netchange": "1.34", - "pctchange": "2.015%", - "volume": "174137", - "marketCap": "6224438295.00", + "lastsale": "$67.84", + "netchange": "-0.01", + "pctchange": "-0.015%", + "volume": "92286", + "marketCap": "6223520913.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -29024,11 +29094,11 @@ { "symbol": "LLYVK", "name": "Liberty Media Corporation Series C Liberty Live Common Stock", - "lastsale": "$69.00", - "netchange": "1.55", - "pctchange": "2.298%", - "volume": "547983", - "marketCap": "6329937249.00", + "lastsale": "$69.03", + "netchange": "0.03", + "pctchange": "0.043%", + "volume": "329475", + "marketCap": "6332689396.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -29038,11 +29108,11 @@ { "symbol": "LMAT", "name": "LeMaitre Vascular Inc. Common Stock", - "lastsale": "$92.12", - "netchange": "-0.13", - "pctchange": "-0.141%", - "volume": "455200", - "marketCap": "2071228015.00", + "lastsale": "$91.38", + "netchange": "-0.74", + "pctchange": "-0.803%", + "volume": "131372", + "marketCap": "2054589839.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -29052,11 +29122,11 @@ { "symbol": "LMB", "name": "Limbach Holdings Inc. Common Stock", - "lastsale": "$89.76", - "netchange": "1.06", - "pctchange": "1.195%", - "volume": "237442", - "marketCap": "1011873546.00", + "lastsale": "$87.56", + "netchange": "-2.20", + "pctchange": "-2.451%", + "volume": "98934", + "marketCap": "987072724.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -29066,11 +29136,11 @@ { "symbol": "LMFA", "name": "LM Funding America Inc. Common Stock", - "lastsale": "$2.26", - "netchange": "-0.05", - "pctchange": "-2.165%", - "volume": "89748", - "marketCap": "7677315.00", + "lastsale": "$2.23", + "netchange": "-0.03", + "pctchange": "-1.327%", + "volume": "73799", + "marketCap": "7575404.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -29080,11 +29150,11 @@ { "symbol": "LMNR", "name": "Limoneira Co Common Stock", - "lastsale": "$26.30", - "netchange": "0.64", - "pctchange": "2.494%", - "volume": "180508", - "marketCap": "474764996.00", + "lastsale": "$26.825", + "netchange": "0.525", + "pctchange": "1.996%", + "volume": "118609", + "marketCap": "484242244.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -29094,11 +29164,11 @@ { "symbol": "LNKB", "name": "LINKBANCORP Inc. Common Stock", - "lastsale": "$7.72", - "netchange": "0.21", - "pctchange": "2.796%", - "volume": "250901", - "marketCap": "288498847.00", + "lastsale": "$7.60", + "netchange": "-0.12", + "pctchange": "-1.554%", + "volume": "39969", + "marketCap": "284014409.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29108,11 +29178,11 @@ { "symbol": "LNKS", "name": "Linkers Industries Limited Class A Ordinary Shares", - "lastsale": "$8.04", - "netchange": "-0.11", - "pctchange": "-1.35%", - "volume": "252777", - "marketCap": "108138000.00", + "lastsale": "$9.20", + "netchange": "1.16", + "pctchange": "14.428%", + "volume": "569004", + "marketCap": "123740000.00", "country": "Malaysia", "ipoyear": "2024", "industry": "Electrical Products", @@ -29122,11 +29192,11 @@ { "symbol": "LNSR", "name": "LENSAR Inc. Common Stock", - "lastsale": "$7.70", - "netchange": "0.20", - "pctchange": "2.667%", - "volume": "42596", - "marketCap": "89434014.00", + "lastsale": "$8.65", + "netchange": "0.95", + "pctchange": "12.338%", + "volume": "156120", + "marketCap": "100468081.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -29136,11 +29206,11 @@ { "symbol": "LNT", "name": "Alliant Energy Corporation Common Stock", - "lastsale": "$58.95", - "netchange": "0.69", - "pctchange": "1.184%", - "volume": "2617740", - "marketCap": "15126522958.00", + "lastsale": "$59.26", + "netchange": "0.31", + "pctchange": "0.526%", + "volume": "1239223", + "marketCap": "15206068711.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -29150,11 +29220,11 @@ { "symbol": "LNTH", "name": "Lantheus Holdings Inc. Common Stock", - "lastsale": "$89.285", - "netchange": "-2.655", - "pctchange": "-2.888%", - "volume": "2181956", - "marketCap": "6207703999.00", + "lastsale": "$91.01", + "netchange": "1.725", + "pctchange": "1.932%", + "volume": "542918", + "marketCap": "6327637799.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -29164,11 +29234,11 @@ { "symbol": "LNW", "name": "Light & Wonder Inc. Common Stock", - "lastsale": "$85.42", - "netchange": "-1.12", - "pctchange": "-1.294%", - "volume": "1386823", - "marketCap": "7543259622.00", + "lastsale": "$85.75", + "netchange": "0.33", + "pctchange": "0.386%", + "volume": "478716", + "marketCap": "7572401225.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -29178,11 +29248,11 @@ { "symbol": "LNZA", "name": "LanzaTech Global Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "0.1435", - "pctchange": "16.372%", - "volume": "1591429", - "marketCap": "201737696.00", + "lastsale": "$1.36", + "netchange": "0.34", + "pctchange": "33.333%", + "volume": "2507830", + "marketCap": "268983595.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -29193,9 +29263,9 @@ "symbol": "LNZAW", "name": "LanzaTech Global Inc. Warrant", "lastsale": "$0.089", - "netchange": "-0.001", - "pctchange": "-1.111%", - "volume": "27284", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "798345", "marketCap": "17602603.00", "country": "United States", "ipoyear": "2021", @@ -29206,11 +29276,11 @@ { "symbol": "LOAN", "name": "Manhattan Bridge Capital Inc", - "lastsale": "$5.53", - "netchange": "0.06", - "pctchange": "1.097%", - "volume": "23891", - "marketCap": "63255740.00", + "lastsale": "$5.37", + "netchange": "-0.16", + "pctchange": "-2.893%", + "volume": "16101", + "marketCap": "61425556.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29220,11 +29290,11 @@ { "symbol": "LOBO", "name": "LOBO EV TECHNOLOGIES LTD. Ordinary shares", - "lastsale": "$1.85", - "netchange": "-0.02", - "pctchange": "-1.07%", - "volume": "3301", - "marketCap": "14393000.00", + "lastsale": "$1.75", + "netchange": "-0.10", + "pctchange": "-5.405%", + "volume": "16234", + "marketCap": "13615000.00", "country": "China", "ipoyear": "2024", "industry": "Motor Vehicles", @@ -29234,11 +29304,11 @@ { "symbol": "LOCO", "name": "El Pollo Loco Holdings Inc. Common Stock", - "lastsale": "$11.63", - "netchange": "-0.06", - "pctchange": "-0.513%", - "volume": "189980", - "marketCap": "348193198.00", + "lastsale": "$11.68", + "netchange": "0.05", + "pctchange": "0.43%", + "volume": "147130", + "marketCap": "349690160.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -29248,11 +29318,11 @@ { "symbol": "LOGC", "name": "ContextLogic Inc. Class A Common Stock", - "lastsale": "$6.73", - "netchange": "0.10", - "pctchange": "1.508%", - "volume": "570829", - "marketCap": "176898420.00", + "lastsale": "$6.60", + "netchange": "-0.13", + "pctchange": "-1.932%", + "volume": "156071", + "marketCap": "173481363.00", "country": "United States", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -29262,11 +29332,11 @@ { "symbol": "LOGI", "name": "Logitech International S.A. Ordinary Shares", - "lastsale": "$81.77", - "netchange": "0.71", - "pctchange": "0.876%", - "volume": "410104", - "marketCap": "12979982547.00", + "lastsale": "$82.84", + "netchange": "1.07", + "pctchange": "1.309%", + "volume": "264730", + "marketCap": "13149831896.00", "country": "United States", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -29276,11 +29346,11 @@ { "symbol": "LOOP", "name": "Loop Industries Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "-0.06", - "pctchange": "-4.286%", - "volume": "301467", - "marketCap": "63811152.00", + "lastsale": "$1.21", + "netchange": "-0.13", + "pctchange": "-9.701%", + "volume": "253331", + "marketCap": "57620518.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -29290,11 +29360,11 @@ { "symbol": "LOPE", "name": "Grand Canyon Education Inc. Common Stock", - "lastsale": "$160.31", - "netchange": "-2.91", - "pctchange": "-1.783%", - "volume": "464204", - "marketCap": "4672360152.00", + "lastsale": "$160.97", + "netchange": "0.66", + "pctchange": "0.412%", + "volume": "127999", + "marketCap": "4691596368.00", "country": "United States", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -29304,10 +29374,10 @@ { "symbol": "LOT", "name": "Lotus Technology Inc. American Depositary Shares", - "lastsale": "$3.65", - "netchange": "0.12", - "pctchange": "3.399%", - "volume": "332261", + "lastsale": "$3.89", + "netchange": "0.24", + "pctchange": "6.575%", + "volume": "213962", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -29318,11 +29388,11 @@ { "symbol": "LOTWW", "name": "Lotus Technology Inc. Warrants", - "lastsale": "$0.1633", - "netchange": "-0.0842", - "pctchange": "-34.02%", - "volume": "2518", - "marketCap": "400244193.00", + "lastsale": "$0.1617", + "netchange": "-0.0016", + "pctchange": "-0.98%", + "volume": "16201", + "marketCap": "396322633.00", "country": "China", "ipoyear": "", "industry": "Auto Manufacturing", @@ -29332,11 +29402,11 @@ { "symbol": "LOVE", "name": "The Lovesac Company Common Stock", - "lastsale": "$23.93", - "netchange": "0.51", - "pctchange": "2.178%", - "volume": "536500", - "marketCap": "369308244.00", + "lastsale": "$23.88", + "netchange": "-0.05", + "pctchange": "-0.209%", + "volume": "252578", + "marketCap": "368536601.00", "country": "United States", "ipoyear": "2018", "industry": "Other Specialty Stores", @@ -29346,10 +29416,10 @@ { "symbol": "LPAA", "name": "Launch One Acquisition Corp. Class A Ordinary shares", - "lastsale": "$10.03", - "netchange": "-0.005", - "pctchange": "-0.05%", - "volume": "3589", + "lastsale": "$10.02", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "6135", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29361,9 +29431,9 @@ "symbol": "LPAAU", "name": "Launch One Acquisition Corp. Unit", "lastsale": "$10.10", - "netchange": "0.02", - "pctchange": "0.198%", - "volume": "427", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "989", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29388,10 +29458,10 @@ { "symbol": "LPBB", "name": "Launch Two Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$9.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "174036", + "lastsale": "$9.95", + "netchange": "0.01", + "pctchange": "0.101%", + "volume": "31285", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29403,9 +29473,9 @@ "symbol": "LPBBU", "name": "Launch Two Acquisition Corp. Unit", "lastsale": "$10.05", - "netchange": "0.04", - "pctchange": "0.40%", - "volume": "450", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "124", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29419,7 +29489,7 @@ "lastsale": "$0.191", "netchange": "0.00", "pctchange": "0.00%", - "volume": "26", + "volume": "61", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29430,11 +29500,11 @@ { "symbol": "LPCN", "name": "Lipocine Inc. Common Stock", - "lastsale": "$4.87", - "netchange": "0.19", - "pctchange": "4.06%", - "volume": "64305", - "marketCap": "26044468.00", + "lastsale": "$4.80", + "netchange": "-0.07", + "pctchange": "-1.437%", + "volume": "65186", + "marketCap": "25670112.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29444,11 +29514,11 @@ { "symbol": "LPLA", "name": "LPL Financial Holdings Inc. Common Stock", - "lastsale": "$327.93", - "netchange": "0.24", - "pctchange": "0.073%", - "volume": "904837", - "marketCap": "24555260341.00", + "lastsale": "$329.01", + "netchange": "1.08", + "pctchange": "0.329%", + "volume": "464943", + "marketCap": "24636130287.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Bankers/Brokers/Service", @@ -29458,11 +29528,11 @@ { "symbol": "LPRO", "name": "Open Lending Corporation Common Stock", - "lastsale": "$5.87", - "netchange": "-0.02", - "pctchange": "-0.34%", - "volume": "824483", - "marketCap": "700584506.00", + "lastsale": "$5.72", + "netchange": "-0.15", + "pctchange": "-2.555%", + "volume": "248987", + "marketCap": "682682006.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -29472,11 +29542,11 @@ { "symbol": "LPSN", "name": "LivePerson Inc. Common Stock", - "lastsale": "$0.8469", - "netchange": "0.0222", - "pctchange": "2.692%", - "volume": "933979", - "marketCap": "76940225.00", + "lastsale": "$0.8503", + "netchange": "0.0034", + "pctchange": "0.401%", + "volume": "836076", + "marketCap": "77249112.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Prepackaged Software", @@ -29486,11 +29556,11 @@ { "symbol": "LPTH", "name": "LightPath Technologies Inc. Class A Common Stock", - "lastsale": "$2.69", - "netchange": "0.09", - "pctchange": "3.462%", - "volume": "304459", - "marketCap": "106698546.00", + "lastsale": "$3.25", + "netchange": "0.56", + "pctchange": "20.818%", + "volume": "1067436", + "marketCap": "128910883.00", "country": "United States", "ipoyear": "1996", "industry": "Semiconductors", @@ -29500,11 +29570,11 @@ { "symbol": "LPTX", "name": "Leap Therapeutics Inc. Common Stock", - "lastsale": "$2.91", - "netchange": "0.13", - "pctchange": "4.676%", - "volume": "329100", - "marketCap": "111505080.00", + "lastsale": "$2.89", + "netchange": "-0.02", + "pctchange": "-0.687%", + "volume": "173915", + "marketCap": "110738722.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29514,11 +29584,11 @@ { "symbol": "LQDA", "name": "Liquidia Corporation Common Stock", - "lastsale": "$11.10", - "netchange": "0.51", - "pctchange": "4.816%", - "volume": "2698847", - "marketCap": "939466493.00", + "lastsale": "$11.44", + "netchange": "0.34", + "pctchange": "3.063%", + "volume": "654313", + "marketCap": "968242944.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29528,11 +29598,11 @@ { "symbol": "LQDT", "name": "Liquidity Services Inc. Common Stock", - "lastsale": "$30.96", - "netchange": "-0.45", - "pctchange": "-1.433%", - "volume": "1436965", - "marketCap": "951748047.00", + "lastsale": "$31.20", + "netchange": "0.24", + "pctchange": "0.775%", + "volume": "259844", + "marketCap": "959125939.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -29542,11 +29612,11 @@ { "symbol": "LRCX", "name": "Lam Research Corporation Common Stock", - "lastsale": "$71.79", - "netchange": "0.58", - "pctchange": "0.814%", - "volume": "29399130", - "marketCap": "92371116150.00", + "lastsale": "$73.80", + "netchange": "2.01", + "pctchange": "2.80%", + "volume": "10397291", + "marketCap": "94957353000.00", "country": "United States", "ipoyear": "1984", "industry": "Industrial Machinery/Components", @@ -29556,11 +29626,11 @@ { "symbol": "LRE", "name": "Lead Real Estate Co. Ltd American Depositary Shares", - "lastsale": "$1.98", - "netchange": "-0.01", - "pctchange": "-0.503%", - "volume": "45833", - "marketCap": "27010962.00", + "lastsale": "$1.8785", + "netchange": "-0.1015", + "pctchange": "-5.126%", + "volume": "916", + "marketCap": "25626309.00", "country": "Japan", "ipoyear": "2023", "industry": "Homebuilding", @@ -29570,11 +29640,11 @@ { "symbol": "LRFC", "name": "Logan Ridge Finance Corporation Common Stock", - "lastsale": "$25.1583", - "netchange": "0.305", - "pctchange": "1.227%", - "volume": "2235", - "marketCap": "67083425.00", + "lastsale": "$24.505", + "netchange": "-0.6533", + "pctchange": "-2.597%", + "volume": "5043", + "marketCap": "65341431.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -29584,11 +29654,11 @@ { "symbol": "LRHC", "name": "La Rosa Holdings Corp. Common Stock", - "lastsale": "$0.8072", - "netchange": "0.1272", - "pctchange": "18.706%", - "volume": "647034", - "marketCap": "16306159.00", + "lastsale": "$0.755", + "netchange": "-0.0522", + "pctchange": "-6.467%", + "volume": "555255", + "marketCap": "15251673.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate", @@ -29598,11 +29668,11 @@ { "symbol": "LRMR", "name": "Larimar Therapeutics Inc. Common Stock", - "lastsale": "$4.01", - "netchange": "0.03", - "pctchange": "0.754%", - "volume": "1139954", - "marketCap": "255864578.00", + "lastsale": "$3.96", + "netchange": "-0.05", + "pctchange": "-1.247%", + "volume": "748074", + "marketCap": "252674247.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29612,11 +29682,11 @@ { "symbol": "LSAK", "name": "Lesaka Technologies Inc. Common Stock", - "lastsale": "$5.02", - "netchange": "-0.03", - "pctchange": "-0.594%", - "volume": "10735", - "marketCap": "391653588.00", + "lastsale": "$5.06", + "netchange": "0.04", + "pctchange": "0.797%", + "volume": "7034", + "marketCap": "394774334.00", "country": "South Africa", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -29626,11 +29696,11 @@ { "symbol": "LSB", "name": "LakeShore Biopharma Co. Ltd Ordinary Shares", - "lastsale": "$2.96", - "netchange": "0.26", - "pctchange": "9.63%", - "volume": "125668", - "marketCap": "56479026.00", + "lastsale": "$3.07", + "netchange": "0.11", + "pctchange": "3.716%", + "volume": "28270", + "marketCap": "58577909.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29640,11 +29710,11 @@ { "symbol": "LSBK", "name": "Lake Shore Bancorp Inc. Common Stock", - "lastsale": "$13.61", - "netchange": "0.48", - "pctchange": "3.656%", - "volume": "3374", - "marketCap": "78081060.00", + "lastsale": "$13.3981", + "netchange": "-0.2119", + "pctchange": "-1.557%", + "volume": "494", + "marketCap": "76865382.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -29654,11 +29724,11 @@ { "symbol": "LSBPW", "name": "LakeShore Biopharma Co. Ltd Warrants", - "lastsale": "$0.0511", - "netchange": "0.0112", - "pctchange": "28.07%", - "volume": "33945", - "marketCap": "975026.00", + "lastsale": "$0.065", + "netchange": "0.0139", + "pctchange": "27.202%", + "volume": "18933", + "marketCap": "1240249.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29668,11 +29738,11 @@ { "symbol": "LSCC", "name": "Lattice Semiconductor Corporation Common Stock", - "lastsale": "$57.87", - "netchange": "-0.39", - "pctchange": "-0.669%", - "volume": "5599362", - "marketCap": "7984392881.00", + "lastsale": "$60.12", + "netchange": "2.25", + "pctchange": "3.888%", + "volume": "1873930", + "marketCap": "8294828063.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -29682,11 +29752,11 @@ { "symbol": "LSE", "name": "Leishen Energy Holding Co. Ltd. Ordinary Shares", - "lastsale": "$4.9799", - "netchange": "0.6299", - "pctchange": "14.48%", - "volume": "271359", - "marketCap": "84035813.00", + "lastsale": "$5.10", + "netchange": "0.1201", + "pctchange": "2.412%", + "volume": "189818", + "marketCap": "86062500.00", "country": "China", "ipoyear": "2024", "industry": "Metal Fabrications", @@ -29696,11 +29766,11 @@ { "symbol": "LSEA", "name": "Landsea Homes Corporation Common Stock", - "lastsale": "$8.81", - "netchange": "0.12", - "pctchange": "1.381%", - "volume": "461233", - "marketCap": "319652199.00", + "lastsale": "$8.80", + "netchange": "-0.01", + "pctchange": "-0.114%", + "volume": "210956", + "marketCap": "319289370.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -29710,11 +29780,11 @@ { "symbol": "LSEAW", "name": "Landsea Homes Corporation Warrant", - "lastsale": "$0.12", - "netchange": "0.01", - "pctchange": "9.091%", - "volume": "11934", - "marketCap": "4353047.00", + "lastsale": "$0.1275", + "netchange": "0.0075", + "pctchange": "6.25%", + "volume": "5825", + "marketCap": "4625112.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -29724,11 +29794,11 @@ { "symbol": "LSH", "name": "Lakeside Holding Limited Common Stock", - "lastsale": "$2.54", - "netchange": "0.01", - "pctchange": "0.395%", - "volume": "45980", - "marketCap": "19050000.00", + "lastsale": "$2.53", + "netchange": "-0.01", + "pctchange": "-0.394%", + "volume": "8319", + "marketCap": "18975000.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -29738,11 +29808,11 @@ { "symbol": "LSTA", "name": "Lisata Therapeutics Inc. Common Stock", - "lastsale": "$2.71", - "netchange": "0.19", - "pctchange": "7.54%", - "volume": "18686", - "marketCap": "22750187.00", + "lastsale": "$3.02", + "netchange": "0.31", + "pctchange": "11.439%", + "volume": "22379", + "marketCap": "25352607.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -29752,11 +29822,11 @@ { "symbol": "LSTR", "name": "Landstar System Inc. Common Stock", - "lastsale": "$172.64", - "netchange": "-1.37", - "pctchange": "-0.787%", - "volume": "1141684", - "marketCap": "6099573707.00", + "lastsale": "$174.51", + "netchange": "1.87", + "pctchange": "1.083%", + "volume": "370480", + "marketCap": "6165643000.00", "country": "United States", "ipoyear": "1993", "industry": "Trucking Freight/Courier Services", @@ -29766,11 +29836,11 @@ { "symbol": "LTBR", "name": "Lightbridge Corporation Common Stock", - "lastsale": "$4.66", - "netchange": "0.13", - "pctchange": "2.87%", - "volume": "381797", - "marketCap": "73473763.00", + "lastsale": "$4.57", + "netchange": "-0.09", + "pctchange": "-1.931%", + "volume": "562526", + "marketCap": "72054742.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -29780,11 +29850,11 @@ { "symbol": "LTRN", "name": "Lantern Pharma Inc. Common Stock", - "lastsale": "$3.145", - "netchange": "-0.065", - "pctchange": "-2.025%", - "volume": "38633", - "marketCap": "33917960.00", + "lastsale": "$3.02", + "netchange": "-0.125", + "pctchange": "-3.975%", + "volume": "65927", + "marketCap": "32569870.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29794,11 +29864,11 @@ { "symbol": "LTRX", "name": "Lantronix Inc. Common Stock", - "lastsale": "$3.64", - "netchange": "0.05", - "pctchange": "1.393%", - "volume": "179008", - "marketCap": "140050249.00", + "lastsale": "$3.77", + "netchange": "0.13", + "pctchange": "3.571%", + "volume": "280928", + "marketCap": "145052043.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Communications Equipment", @@ -29808,11 +29878,11 @@ { "symbol": "LTRY", "name": "Lottery.com Inc. Common Stock", - "lastsale": "$0.416", - "netchange": "0.123", - "pctchange": "41.98%", - "volume": "12974629", - "marketCap": "4424719.00", + "lastsale": "$0.4649", + "netchange": "0.0489", + "pctchange": "11.755%", + "volume": "3533450", + "marketCap": "4944836.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -29822,11 +29892,11 @@ { "symbol": "LTRYW", "name": "Lottery.com Inc. Warrants", - "lastsale": "$0.0088", - "netchange": "0.0008", - "pctchange": "10.00%", - "volume": "169730", - "marketCap": "93600.00", + "lastsale": "$0.0074", + "netchange": "-0.0014", + "pctchange": "-15.909%", + "volume": "96897", + "marketCap": "78709.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -29836,11 +29906,11 @@ { "symbol": "LUCD", "name": "Lucid Diagnostics Inc. Common Stock", - "lastsale": "$0.781", - "netchange": "0.0101", - "pctchange": "1.31%", - "volume": "373849", - "marketCap": "46346476.00", + "lastsale": "$0.7751", + "netchange": "-0.0059", + "pctchange": "-0.755%", + "volume": "410270", + "marketCap": "45996355.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -29850,11 +29920,11 @@ { "symbol": "LUCY", "name": "Innovative Eyewear Inc. Common Stock", - "lastsale": "$5.70", - "netchange": "-0.20", - "pctchange": "-3.39%", - "volume": "18619", - "marketCap": "13920814.00", + "lastsale": "$5.58", + "netchange": "-0.12", + "pctchange": "-2.105%", + "volume": "9880", + "marketCap": "13627744.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -29864,11 +29934,11 @@ { "symbol": "LUCYW", "name": "Innovative Eyewear Inc. Series A Warrants 8/16/27", - "lastsale": "$0.0457", - "netchange": "0.006", - "pctchange": "15.113%", - "volume": "1486", - "marketCap": "111611.00", + "lastsale": "$0.0478", + "netchange": "0.0021", + "pctchange": "4.595%", + "volume": "2591", + "marketCap": "116739.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -29878,11 +29948,11 @@ { "symbol": "LULU", "name": "lululemon athletica inc. Common Stock", - "lastsale": "$379.42", - "netchange": "5.88", - "pctchange": "1.574%", - "volume": "3166866", - "marketCap": "44266007133.00", + "lastsale": "$383.49", + "netchange": "4.07", + "pctchange": "1.073%", + "volume": "1899866", + "marketCap": "44740844118.00", "country": "Canada", "ipoyear": "2007", "industry": "Apparel", @@ -29892,11 +29962,11 @@ { "symbol": "LUNA", "name": "Luna Innovations Incorporated Common Stock", - "lastsale": "$1.50", - "netchange": "-0.05", - "pctchange": "-3.226%", - "volume": "206089", - "marketCap": "50937962.00", + "lastsale": "$1.57", + "netchange": "0.07", + "pctchange": "4.667%", + "volume": "154579", + "marketCap": "53315066.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -29906,11 +29976,11 @@ { "symbol": "LUNG", "name": "Pulmonx Corporation Common Stock", - "lastsale": "$6.15", - "netchange": "0.22", - "pctchange": "3.71%", - "volume": "329762", - "marketCap": "242850456.00", + "lastsale": "$6.26", + "netchange": "0.11", + "pctchange": "1.789%", + "volume": "126838", + "marketCap": "247194123.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -29920,11 +29990,11 @@ { "symbol": "LUNR", "name": "Intuitive Machines Inc. Class A Common Stock", - "lastsale": "$13.57", - "netchange": "0.79", - "pctchange": "6.182%", - "volume": "19603486", - "marketCap": "1904505995.00", + "lastsale": "$14.58", + "netchange": "1.01", + "pctchange": "7.443%", + "volume": "26527064", + "marketCap": "2046256257.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -29934,11 +30004,11 @@ { "symbol": "LUNRW", "name": "Intuitive Machines Inc. Warrants", - "lastsale": "$5.52", - "netchange": "0.23", - "pctchange": "4.348%", - "volume": "322459", - "marketCap": "774714303.00", + "lastsale": "$5.90", + "netchange": "0.38", + "pctchange": "6.884%", + "volume": "659218", + "marketCap": "828046085.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -29948,11 +30018,11 @@ { "symbol": "LUXH", "name": "LuxUrban Hotels Inc. Common Stock", - "lastsale": "$0.9861", - "netchange": "-0.1239", - "pctchange": "-11.162%", - "volume": "649123", - "marketCap": "2228642.00", + "lastsale": "$0.98", + "netchange": "-0.0061", + "pctchange": "-0.619%", + "volume": "349267", + "marketCap": "2214856.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -29962,11 +30032,11 @@ { "symbol": "LUXHP", "name": "LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$15.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "431", - "marketCap": "34352866.00", + "lastsale": "$15.00", + "netchange": "-0.20", + "pctchange": "-1.316%", + "volume": "475", + "marketCap": "33900855.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -29976,11 +30046,11 @@ { "symbol": "LVLU", "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "0.01", - "pctchange": "0.909%", - "volume": "44540", - "marketCap": "46654341.00", + "lastsale": "$1.08", + "netchange": "-0.03", + "pctchange": "-2.703%", + "volume": "39308", + "marketCap": "45393413.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -29990,11 +30060,11 @@ { "symbol": "LVO", "name": "LiveOne Inc. Common Stock", - "lastsale": "$1.22", - "netchange": "0.13", - "pctchange": "11.927%", - "volume": "1317530", - "marketCap": "116713359.00", + "lastsale": "$1.18", + "netchange": "-0.04", + "pctchange": "-3.279%", + "volume": "331049", + "marketCap": "112886692.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -30005,9 +30075,9 @@ "symbol": "LVRO", "name": "Lavoro Limited Class A Ordinary Shares", "lastsale": "$5.14", - "netchange": "0.3999", - "pctchange": "8.437%", - "volume": "2719", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "149", "marketCap": "599366811.00", "country": "Brazil", "ipoyear": "", @@ -30032,11 +30102,11 @@ { "symbol": "LVTX", "name": "LAVA Therapeutics N.V. Ordinary Shares", - "lastsale": "$1.03", - "netchange": "0.0411", - "pctchange": "4.156%", - "volume": "156463", - "marketCap": "27077760.00", + "lastsale": "$0.9838", + "netchange": "-0.0462", + "pctchange": "-4.485%", + "volume": "140576", + "marketCap": "25863204.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30046,11 +30116,11 @@ { "symbol": "LWAY", "name": "Lifeway Foods Inc. Common Stock", - "lastsale": "$22.89", - "netchange": "-0.01", - "pctchange": "-0.044%", - "volume": "83944", - "marketCap": "339148998.00", + "lastsale": "$22.91", + "netchange": "0.02", + "pctchange": "0.087%", + "volume": "72108", + "marketCap": "339445328.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -30060,11 +30130,11 @@ { "symbol": "LWLG", "name": "Lightwave Logic Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "0.13", - "pctchange": "7.104%", - "volume": "1418057", - "marketCap": "239851043.00", + "lastsale": "$2.06", + "netchange": "0.10", + "pctchange": "5.102%", + "volume": "1051858", + "marketCap": "252088341.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -30074,11 +30144,11 @@ { "symbol": "LX", "name": "LexinFintech Holdings Ltd. American Depositary Shares", - "lastsale": "$5.91", + "lastsale": "$5.99", "netchange": "0.08", - "pctchange": "1.372%", - "volume": "10493559", - "marketCap": "971680204.00", + "pctchange": "1.354%", + "volume": "1868316", + "marketCap": "984833235.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -30088,11 +30158,11 @@ { "symbol": "LXEH", "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares", - "lastsale": "$4.92", - "netchange": "0.86", - "pctchange": "21.182%", - "volume": "502847", - "marketCap": "5740016.00", + "lastsale": "$5.54", + "netchange": "0.62", + "pctchange": "12.602%", + "volume": "452789", + "marketCap": "6463352.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -30102,11 +30172,11 @@ { "symbol": "LXEO", "name": "Lexeo Therapeutics Inc. Common Stock", - "lastsale": "$6.28", - "netchange": "0.24", - "pctchange": "3.974%", - "volume": "598933", - "marketCap": "207654147.00", + "lastsale": "$6.21", + "netchange": "-0.07", + "pctchange": "-1.115%", + "volume": "105349", + "marketCap": "205339531.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30116,11 +30186,11 @@ { "symbol": "LXRX", "name": "Lexicon Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.7147", - "netchange": "-0.0089", - "pctchange": "-1.23%", - "volume": "7254108", - "marketCap": "258358543.00", + "lastsale": "$0.827", + "netchange": "0.1123", + "pctchange": "15.713%", + "volume": "10331299", + "marketCap": "298954128.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30130,11 +30200,11 @@ { "symbol": "LYEL", "name": "Lyell Immunopharma Inc. Common Stock", - "lastsale": "$0.6127", - "netchange": "-0.0283", - "pctchange": "-4.415%", - "volume": "2807556", - "marketCap": "171078470.00", + "lastsale": "$0.6156", + "netchange": "0.0029", + "pctchange": "0.473%", + "volume": "788571", + "marketCap": "171888210.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30144,11 +30214,11 @@ { "symbol": "LYFT", "name": "Lyft Inc. Class A Common Stock", - "lastsale": "$13.57", - "netchange": "-0.01", - "pctchange": "-0.074%", - "volume": "18593793", - "marketCap": "5629064627.00", + "lastsale": "$13.71", + "netchange": "0.14", + "pctchange": "1.032%", + "volume": "7888208", + "marketCap": "5687138986.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -30158,11 +30228,11 @@ { "symbol": "LYRA", "name": "Lyra Therapeutics Inc. Common Stock", - "lastsale": "$0.18", - "netchange": "0.01", - "pctchange": "5.882%", - "volume": "2248993", - "marketCap": "11782377.00", + "lastsale": "$0.1749", + "netchange": "-0.0051", + "pctchange": "-2.833%", + "volume": "1211128", + "marketCap": "11448543.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -30172,11 +30242,11 @@ { "symbol": "LYT", "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares", - "lastsale": "$1.05", - "netchange": "0.045", - "pctchange": "4.478%", - "volume": "54906561", - "marketCap": "1956400.00", + "lastsale": "$1.19", + "netchange": "0.14", + "pctchange": "13.333%", + "volume": "18692893", + "marketCap": "2217253.00", "country": "United Arab Emirates", "ipoyear": "2022", "industry": "EDP Services", @@ -30186,11 +30256,11 @@ { "symbol": "LYTS", "name": "LSI Industries Inc. Common Stock", - "lastsale": "$18.77", - "netchange": "-0.27", - "pctchange": "-1.418%", - "volume": "308802", - "marketCap": "560065173.00", + "lastsale": "$18.93", + "netchange": "0.16", + "pctchange": "0.852%", + "volume": "133232", + "marketCap": "564839303.00", "country": "United States", "ipoyear": "1985", "industry": "Building Products", @@ -30200,11 +30270,11 @@ { "symbol": "LZ", "name": "LegalZoom.com Inc. Common Stock", - "lastsale": "$7.76", + "lastsale": "$7.77", "netchange": "0.01", "pctchange": "0.129%", - "volume": "2756858", - "marketCap": "1341100350.00", + "volume": "896568", + "marketCap": "1342828572.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -30229,9 +30299,9 @@ "symbol": "MACIW", "name": "Melar Acquisition Corp. I Warrant", "lastsale": "$0.1101", - "netchange": "-0.0029", - "pctchange": "-2.566%", - "volume": "26461", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "81", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30242,11 +30312,11 @@ { "symbol": "MAMA", "name": "Mama's Creations Inc. Common Stock", - "lastsale": "$7.45", - "netchange": "-0.05", - "pctchange": "-0.667%", - "volume": "709436", - "marketCap": "280022383.00", + "lastsale": "$7.60", + "netchange": "0.15", + "pctchange": "2.013%", + "volume": "376427", + "marketCap": "285660417.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -30256,11 +30326,11 @@ { "symbol": "MAMO", "name": "Massimo Group Common Stock", - "lastsale": "$2.45", - "netchange": "0.01", - "pctchange": "0.41%", - "volume": "147710", - "marketCap": "101392738.00", + "lastsale": "$2.54", + "netchange": "0.09", + "pctchange": "3.673%", + "volume": "16494", + "marketCap": "105117369.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Specialties", @@ -30270,11 +30340,11 @@ { "symbol": "MANH", "name": "Manhattan Associates Inc. Common Stock", - "lastsale": "$280.26", - "netchange": "-2.28", - "pctchange": "-0.807%", - "volume": "976340", - "marketCap": "17116957693.00", + "lastsale": "$278.82", + "netchange": "-1.44", + "pctchange": "-0.514%", + "volume": "306304", + "marketCap": "17029009291.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -30284,11 +30354,11 @@ { "symbol": "MAPS", "name": "WM Technology Inc. Class A Common Stock ", - "lastsale": "$1.63", - "netchange": "0.17", - "pctchange": "11.644%", - "volume": "4571985", - "marketCap": "249165691.00", + "lastsale": "$1.55", + "netchange": "-0.08", + "pctchange": "-4.908%", + "volume": "1446169", + "marketCap": "236936700.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -30298,11 +30368,11 @@ { "symbol": "MAPSW", "name": "WM Technology Inc. Warrants ", - "lastsale": "$0.0359", - "netchange": "-0.0001", - "pctchange": "-0.278%", - "volume": "1136022", - "marketCap": "5487760.00", + "lastsale": "$0.034", + "netchange": "-0.0019", + "pctchange": "-5.292%", + "volume": "230005", + "marketCap": "5197321.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -30312,11 +30382,11 @@ { "symbol": "MAR", "name": "Marriott International Class A Common Stock", - "lastsale": "$283.96", - "netchange": "4.94", - "pctchange": "1.77%", - "volume": "2619113", - "marketCap": "78910618951.00", + "lastsale": "$283.63", + "netchange": "-0.33", + "pctchange": "-0.116%", + "volume": "907773", + "marketCap": "78818914118.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -30326,11 +30396,11 @@ { "symbol": "MARA", "name": "MARA Holdings Inc. Common Stock", - "lastsale": "$19.96", - "netchange": "-0.41", - "pctchange": "-2.013%", - "volume": "54748411", - "marketCap": "6423756481.00", + "lastsale": "$19.25", + "netchange": "-0.71", + "pctchange": "-3.557%", + "volume": "28778871", + "marketCap": "6195256125.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -30340,11 +30410,11 @@ { "symbol": "MARPS", "name": "Marine Petroleum Trust Units of Beneficial Interest", - "lastsale": "$3.79", - "netchange": "0.01", - "pctchange": "0.265%", - "volume": "1419", - "marketCap": "7580000.00", + "lastsale": "$3.76", + "netchange": "-0.03", + "pctchange": "-0.792%", + "volume": "2289", + "marketCap": "7520000.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30354,10 +30424,10 @@ { "symbol": "MARX", "name": "Mars Acquisition Corp. Ordinary Shares", - "lastsale": "$4.67", - "netchange": "-0.36", - "pctchange": "-7.157%", - "volume": "2380", + "lastsale": "$6.36", + "netchange": "1.69", + "pctchange": "36.188%", + "volume": "33918", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -30382,10 +30452,10 @@ { "symbol": "MARXU", "name": "Mars Acquisition Corp. Unit", - "lastsale": "$5.00", - "netchange": "-0.50", - "pctchange": "-9.091%", - "volume": "422", + "lastsale": "$6.54", + "netchange": "1.54", + "pctchange": "30.80%", + "volume": "15144", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -30396,11 +30466,11 @@ { "symbol": "MASI", "name": "Masimo Corporation Common Stock", - "lastsale": "$169.52", - "netchange": "-0.48", - "pctchange": "-0.282%", - "volume": "1105198", - "marketCap": "9076196748.00", + "lastsale": "$167.51", + "netchange": "-2.01", + "pctchange": "-1.186%", + "volume": "328596", + "marketCap": "8968580211.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -30410,11 +30480,11 @@ { "symbol": "MASS", "name": "908 Devices Inc. Common Stock", - "lastsale": "$2.06", - "netchange": "0.12", - "pctchange": "6.186%", - "volume": "620209", - "marketCap": "71735042.00", + "lastsale": "$1.90", + "netchange": "-0.16", + "pctchange": "-7.767%", + "volume": "321442", + "marketCap": "66163388.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -30424,11 +30494,11 @@ { "symbol": "MAT", "name": "Mattel Inc. Common Stock", - "lastsale": "$17.86", - "netchange": "0.05", - "pctchange": "0.281%", - "volume": "14453574", - "marketCap": "6017034000.00", + "lastsale": "$17.82", + "netchange": "-0.04", + "pctchange": "-0.224%", + "volume": "2242721", + "marketCap": "6003558000.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -30438,11 +30508,11 @@ { "symbol": "MATH", "name": "Metalpha Technology Holding Limited Ordinary Shares", - "lastsale": "$1.005", - "netchange": "-0.024", - "pctchange": "-2.332%", - "volume": "21728", - "marketCap": "38565238.00", + "lastsale": "$0.996", + "netchange": "-0.009", + "pctchange": "-0.896%", + "volume": "50599", + "marketCap": "38219878.00", "country": "China", "ipoyear": "2017", "industry": "Finance/Investors Services", @@ -30452,11 +30522,11 @@ { "symbol": "MATW", "name": "Matthews International Corporation Class A Common Stock", - "lastsale": "$27.55", - "netchange": "-0.16", - "pctchange": "-0.577%", - "volume": "950736", - "marketCap": "843098655.00", + "lastsale": "$27.37", + "netchange": "-0.18", + "pctchange": "-0.653%", + "volume": "128790", + "marketCap": "837590206.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -30466,11 +30536,11 @@ { "symbol": "MAXN", "name": "Maxeon Solar Technologies Ltd. Ordinary Shares", - "lastsale": "$7.40", - "netchange": "0.81", - "pctchange": "12.291%", - "volume": "779073", - "marketCap": "104866059.00", + "lastsale": "$8.33", + "netchange": "0.93", + "pctchange": "12.568%", + "volume": "745700", + "marketCap": "118045171.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -30480,11 +30550,11 @@ { "symbol": "MAYS", "name": "J. W. Mays Inc. Common Stock", - "lastsale": "$43.50", + "lastsale": "$44.00", "netchange": "0.50", - "pctchange": "1.163%", - "volume": "652", - "marketCap": "87686430.00", + "pctchange": "1.149%", + "volume": "860", + "marketCap": "88694320.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -30495,9 +30565,9 @@ "symbol": "MBAV", "name": "M3-Brigade Acquisition V Corp. Class A Ordinary shares", "lastsale": "$10.06", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "859", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "46", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30508,39 +30578,25 @@ { "symbol": "MBAVU", "name": "M3-Brigade Acquisition V Corp. Units", - "lastsale": "$10.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1150", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/mbavu" - }, - { - "symbol": "MBAVW", - "name": "M3-Brigade Acquisition V Corp. Warrant", - "lastsale": "$0.1701", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15", + "lastsale": "$10.16", + "netchange": "-0.04", + "pctchange": "-0.392%", + "volume": "3267", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/mbavw" + "url": "/market-activity/stocks/mbavu" }, { "symbol": "MBCN", "name": "Middlefield Banc Corp. Common Stock", - "lastsale": "$28.73", - "netchange": "-0.76", - "pctchange": "-2.577%", - "volume": "34138", - "marketCap": "231880749.00", + "lastsale": "$28.86", + "netchange": "0.13", + "pctchange": "0.452%", + "volume": "6338", + "marketCap": "232929984.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30550,11 +30606,11 @@ { "symbol": "MBIN", "name": "Merchants Bancorp Common Stock", - "lastsale": "$36.15", - "netchange": "0.21", - "pctchange": "0.584%", - "volume": "402240", - "marketCap": "1654369431.00", + "lastsale": "$36.20", + "netchange": "0.05", + "pctchange": "0.138%", + "volume": "153318", + "marketCap": "1656657633.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -30564,10 +30620,10 @@ { "symbol": "MBINL", "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40thInterest in a Share of 7.25% Fixed Rate Series E Non-CumulativePerpetual Preferred Stock without par value", - "lastsale": "$25.51", - "netchange": "0.07", - "pctchange": "0.275%", - "volume": "95466", + "lastsale": "$25.46", + "netchange": "-0.05", + "pctchange": "-0.196%", + "volume": "52639", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -30578,11 +30634,11 @@ { "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": "$25.92", - "netchange": "0.12", - "pctchange": "0.465%", - "volume": "1044", - "marketCap": "1186203476.00", + "lastsale": "$25.89", + "netchange": "-0.03", + "pctchange": "-0.116%", + "volume": "1398", + "marketCap": "1184830555.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30592,11 +30648,11 @@ { "symbol": "MBINN", "name": "Merchants Bancorp Depositary Shares Preferred Series C", - "lastsale": "$20.9501", - "netchange": "-0.2199", - "pctchange": "-1.039%", - "volume": "18907", - "marketCap": "958760858.00", + "lastsale": "$20.74", + "netchange": "-0.2101", + "pctchange": "-1.003%", + "volume": "12757", + "marketCap": "949145837.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30606,11 +30662,11 @@ { "symbol": "MBINO", "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rate", - "lastsale": "$24.9531", - "netchange": "0.013", - "pctchange": "0.052%", - "volume": "21469", - "marketCap": "1141954242.00", + "lastsale": "$24.95", + "netchange": "-0.0031", + "pctchange": "-0.012%", + "volume": "19112", + "marketCap": "1141812374.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30620,11 +30676,11 @@ { "symbol": "MBIO", "name": "Mustang Bio Inc. Common Stock", - "lastsale": "$0.1678", - "netchange": "0.0027", - "pctchange": "1.635%", - "volume": "899961", - "marketCap": "8017526.00", + "lastsale": "$0.164", + "netchange": "-0.0038", + "pctchange": "-2.265%", + "volume": "718809", + "marketCap": "7835961.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30634,11 +30690,11 @@ { "symbol": "MBLY", "name": "Mobileye Global Inc. Class A Common Stock", - "lastsale": "$17.51", - "netchange": "-0.21", - "pctchange": "-1.185%", - "volume": "6326433", - "marketCap": "1743087704.00", + "lastsale": "$18.51", + "netchange": "1.00", + "pctchange": "5.711%", + "volume": "3646088", + "marketCap": "1842635831.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -30649,9 +30705,9 @@ "symbol": "MBNKP", "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", "lastsale": "$25.10", - "netchange": "0.1394", - "pctchange": "0.558%", - "volume": "6454", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2699", "marketCap": "579000475.00", "country": "United States", "ipoyear": "2019", @@ -30662,11 +30718,11 @@ { "symbol": "MBOT", "name": "Microbot Medical Inc. Common Stock", - "lastsale": "$0.9745", - "netchange": "0.001", - "pctchange": "0.103%", - "volume": "161823", - "marketCap": "16500566.00", + "lastsale": "$0.9701", + "netchange": "-0.0044", + "pctchange": "-0.452%", + "volume": "131445", + "marketCap": "16426064.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30676,11 +30732,11 @@ { "symbol": "MBRX", "name": "Moleculin Biotech Inc. Common Stock", - "lastsale": "$1.67", - "netchange": "-0.14", - "pctchange": "-7.735%", - "volume": "59286", - "marketCap": "5013165.00", + "lastsale": "$1.73", + "netchange": "0.06", + "pctchange": "3.593%", + "volume": "329754", + "marketCap": "5193278.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30690,11 +30746,11 @@ { "symbol": "MBUU", "name": "Malibu Boats Inc. Class A Common Stock", - "lastsale": "$37.43", - "netchange": "0.03", - "pctchange": "0.08%", - "volume": "380608", - "marketCap": "737940460.00", + "lastsale": "$36.92", + "netchange": "-0.51", + "pctchange": "-1.363%", + "volume": "115221", + "marketCap": "727885701.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -30704,11 +30760,11 @@ { "symbol": "MBWM", "name": "Mercantile Bank Corporation Common Stock", - "lastsale": "$45.43", - "netchange": "0.56", - "pctchange": "1.248%", - "volume": "180230", - "marketCap": "733327834.00", + "lastsale": "$45.08", + "netchange": "-0.35", + "pctchange": "-0.77%", + "volume": "52671", + "marketCap": "727678159.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -30718,11 +30774,11 @@ { "symbol": "MBX", "name": "MBX Biosciences Inc. Common Stock", - "lastsale": "$20.36", - "netchange": "0.09", - "pctchange": "0.444%", - "volume": "2771835", - "marketCap": "680378630.00", + "lastsale": "$20.57", + "netchange": "0.21", + "pctchange": "1.031%", + "volume": "136566", + "marketCap": "687396288.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30732,11 +30788,11 @@ { "symbol": "MCBS", "name": "MetroCity Bankshares Inc. Common Stock", - "lastsale": "$32.445", - "netchange": "0.395", - "pctchange": "1.232%", - "volume": "116234", - "marketCap": "821894015.00", + "lastsale": "$32.20", + "netchange": "-0.245", + "pctchange": "-0.755%", + "volume": "34522", + "marketCap": "815687695.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -30746,11 +30802,11 @@ { "symbol": "MCFT", "name": "MasterCraft Boat Holdings Inc. Common Stock", - "lastsale": "$18.40", - "netchange": "-0.15", - "pctchange": "-0.809%", - "volume": "230685", - "marketCap": "309042370.00", + "lastsale": "$18.16", + "netchange": "-0.24", + "pctchange": "-1.304%", + "volume": "83148", + "marketCap": "305011383.00", "country": "United States", "ipoyear": "2015", "industry": "Marine Transportation", @@ -30760,11 +30816,11 @@ { "symbol": "MCHP", "name": "Microchip Technology Incorporated Common Stock", - "lastsale": "$55.51", - "netchange": "-0.48", - "pctchange": "-0.857%", - "volume": "27170681", - "marketCap": "29809438089.00", + "lastsale": "$57.87", + "netchange": "2.36", + "pctchange": "4.251%", + "volume": "8828418", + "marketCap": "31076782242.00", "country": "United States", "ipoyear": "1993", "industry": "Semiconductors", @@ -30774,11 +30830,11 @@ { "symbol": "MCHX", "name": "Marchex Inc. Class B Common Stock", - "lastsale": "$1.99", - "netchange": "0.01", - "pctchange": "0.505%", - "volume": "38090", - "marketCap": "86927867.00", + "lastsale": "$2.03", + "netchange": "0.04", + "pctchange": "2.01%", + "volume": "21684", + "marketCap": "88675160.00", "country": "United States", "ipoyear": "2004", "industry": "Business Services", @@ -30788,11 +30844,11 @@ { "symbol": "MCRB", "name": "Seres Therapeutics Inc. Common Stock", - "lastsale": "$0.9155", - "netchange": "-0.0054", - "pctchange": "-0.586%", - "volume": "2786317", - "marketCap": "156310702.00", + "lastsale": "$0.9651", + "netchange": "0.0496", + "pctchange": "5.418%", + "volume": "3027489", + "marketCap": "164779310.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30802,11 +30858,11 @@ { "symbol": "MCRI", "name": "Monarch Casino & Resort Inc. Common Stock", - "lastsale": "$78.28", - "netchange": "-0.83", - "pctchange": "-1.049%", - "volume": "335029", - "marketCap": "1439495382.00", + "lastsale": "$77.72", + "netchange": "-0.56", + "pctchange": "-0.715%", + "volume": "101980", + "marketCap": "1429197510.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -30816,11 +30872,11 @@ { "symbol": "MCVT", "name": "Mill City Ventures III Ltd. Common Stock", - "lastsale": "$1.99", - "netchange": "0.02", - "pctchange": "1.015%", - "volume": "6689", - "marketCap": "12706657.00", + "lastsale": "$1.98", + "netchange": "-0.01", + "pctchange": "-0.503%", + "volume": "687", + "marketCap": "12642805.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -30830,11 +30886,11 @@ { "symbol": "MDAI", "name": "Spectral AI Inc. Class A Common Stock", - "lastsale": "$1.89", - "netchange": "0.01", - "pctchange": "0.532%", - "volume": "610513", - "marketCap": "35131458.00", + "lastsale": "$2.10", + "netchange": "0.21", + "pctchange": "11.111%", + "volume": "1322133", + "marketCap": "39034953.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -30844,11 +30900,11 @@ { "symbol": "MDAIW", "name": "Spectral AI Inc. Warrants", - "lastsale": "$0.4725", - "netchange": "0.045", - "pctchange": "10.526%", - "volume": "53691", - "marketCap": "8782864.00", + "lastsale": "$0.4581", + "netchange": "-0.0144", + "pctchange": "-3.048%", + "volume": "54040", + "marketCap": "8515196.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -30858,11 +30914,11 @@ { "symbol": "MDB", "name": "MongoDB Inc. Class A Common Stock", - "lastsale": "$245.63", - "netchange": "0.63", - "pctchange": "0.257%", - "volume": "3306132", - "marketCap": "18292212495.00", + "lastsale": "$242.92", + "netchange": "-2.71", + "pctchange": "-1.103%", + "volume": "2811844", + "marketCap": "18090397180.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -30872,11 +30928,11 @@ { "symbol": "MDBH", "name": "MDB Capital Holdings LLC Class A common", - "lastsale": "$6.3386", - "netchange": "0.1286", - "pctchange": "2.071%", - "volume": "3314", - "marketCap": "31380076.00", + "lastsale": "$6.55", + "netchange": "0.2114", + "pctchange": "3.335%", + "volume": "3084", + "marketCap": "32426640.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -30886,10 +30942,10 @@ { "symbol": "MDCX", "name": "Medicus Pharma Ltd. Common Stock ", - "lastsale": "$2.58", - "netchange": "0.13", - "pctchange": "5.306%", - "volume": "6170", + "lastsale": "$2.77", + "netchange": "0.19", + "pctchange": "7.364%", + "volume": "233", "marketCap": "0.00", "country": "Canada", "ipoyear": "", @@ -30900,11 +30956,11 @@ { "symbol": "MDCXW", "name": "Medicus Pharma Ltd. Warrant", - "lastsale": "$0.96", - "netchange": "0.17", - "pctchange": "21.519%", - "volume": "534", - "marketCap": "11344109.00", + "lastsale": "$0.88", + "netchange": "-0.08", + "pctchange": "-8.333%", + "volume": "268", + "marketCap": "10398766.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -30914,11 +30970,11 @@ { "symbol": "MDGL", "name": "Madrigal Pharmaceuticals Inc. Common Stock", - "lastsale": "$308.44", - "netchange": "15.03", - "pctchange": "5.123%", - "volume": "716661", - "marketCap": "6727201935.00", + "lastsale": "$310.87", + "netchange": "2.43", + "pctchange": "0.788%", + "volume": "235517", + "marketCap": "6780201224.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30928,11 +30984,11 @@ { "symbol": "MDIA", "name": "Mediaco Holding Inc. Class A Common Stock ", - "lastsale": "$1.15", - "netchange": "0.02", - "pctchange": "1.77%", - "volume": "33109", - "marketCap": "53668983.00", + "lastsale": "$1.14", + "netchange": "-0.01", + "pctchange": "-0.87%", + "volume": "55076", + "marketCap": "53202296.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -30942,11 +30998,11 @@ { "symbol": "MDLZ", "name": "Mondelez International Inc. Class A Common Stock", - "lastsale": "$59.39", - "netchange": "0.12", - "pctchange": "0.202%", - "volume": "34652169", - "marketCap": "79415966745.00", + "lastsale": "$59.28", + "netchange": "-0.11", + "pctchange": "-0.185%", + "volume": "8443379", + "marketCap": "79268875377.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -30956,11 +31012,11 @@ { "symbol": "MDRR", "name": "Medalist Diversified REIT Inc. Common Stock", - "lastsale": "$13.98", - "netchange": "-0.01", - "pctchange": "-0.071%", - "volume": "728", - "marketCap": "15591335.00", + "lastsale": "$13.27", + "netchange": "-0.71", + "pctchange": "-5.079%", + "volume": "1216", + "marketCap": "14799500.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -30971,9 +31027,9 @@ "symbol": "MDRRP", "name": "Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stock", "lastsale": "$27.15", - "netchange": "2.15", - "pctchange": "8.60%", - "volume": "1902", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "385", "marketCap": "30279309.00", "country": "United States", "ipoyear": "", @@ -30984,11 +31040,11 @@ { "symbol": "MDWD", "name": "MediWound Ltd. Ordinary Shares", - "lastsale": "$16.49", - "netchange": "-0.71", - "pctchange": "-4.128%", - "volume": "112062", - "marketCap": "177927100.00", + "lastsale": "$17.67", + "netchange": "1.18", + "pctchange": "7.156%", + "volume": "55931", + "marketCap": "190659300.00", "country": "Israel", "ipoyear": "2014", "industry": " Medicinal Chemicals and Botanical Products ", @@ -30998,11 +31054,11 @@ { "symbol": "MDXG", "name": "MiMedx Group Inc Common Stock", - "lastsale": "$9.10", - "netchange": "0.02", - "pctchange": "0.22%", - "volume": "1635769", - "marketCap": "1337210538.00", + "lastsale": "$9.27", + "netchange": "0.17", + "pctchange": "1.868%", + "volume": "462715", + "marketCap": "1362191395.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31012,11 +31068,11 @@ { "symbol": "MDXH", "name": "MDxHealth SA Ordinary Shares", - "lastsale": "$2.26", - "netchange": "0.10", - "pctchange": "4.63%", - "volume": "104865", - "marketCap": "61671090.00", + "lastsale": "$2.17", + "netchange": "-0.09", + "pctchange": "-3.982%", + "volume": "82218", + "marketCap": "59215162.00", "country": "Belgium", "ipoyear": "2021", "industry": "Medical Specialities", @@ -31026,11 +31082,11 @@ { "symbol": "ME", "name": "23andMe Holding Co. Class A Common Stock", - "lastsale": "$3.27", - "netchange": "0.21", - "pctchange": "6.863%", - "volume": "295786", - "marketCap": "85405850.00", + "lastsale": "$3.21", + "netchange": "-0.06", + "pctchange": "-1.835%", + "volume": "134532", + "marketCap": "83838770.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31040,11 +31096,11 @@ { "symbol": "MEDP", "name": "Medpace Holdings Inc. Common Stock", - "lastsale": "$337.28", - "netchange": "2.13", - "pctchange": "0.636%", - "volume": "683001", - "marketCap": "10483202385.00", + "lastsale": "$339.05", + "netchange": "1.77", + "pctchange": "0.525%", + "volume": "200820", + "marketCap": "10538216819.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -31054,11 +31110,11 @@ { "symbol": "MEGL", "name": "Magic Empire Global Limited Ordinary Shares", - "lastsale": "$0.4898", - "netchange": "0.0095", - "pctchange": "1.978%", - "volume": "288979", - "marketCap": "9921437.00", + "lastsale": "$0.5048", + "netchange": "0.015", + "pctchange": "3.062%", + "volume": "173581", + "marketCap": "10225279.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -31068,11 +31124,11 @@ { "symbol": "MEIP", "name": "MEI Pharma Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.0492", - "pctchange": "2.008%", - "volume": "114881", - "marketCap": "16657143.00", + "lastsale": "$2.36", + "netchange": "-0.14", + "pctchange": "-5.60%", + "volume": "294190", + "marketCap": "15724343.00", "country": "United States", "ipoyear": "2003", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31082,11 +31138,11 @@ { "symbol": "MELI", "name": "MercadoLibre Inc. Common Stock", - "lastsale": "$1720.36", - "netchange": "54.36", - "pctchange": "3.263%", - "volume": "717579", - "marketCap": "87217736055.00", + "lastsale": "$1729.85", + "netchange": "9.49", + "pctchange": "0.552%", + "volume": "502462", + "marketCap": "87698854144.00", "country": "Argentina", "ipoyear": "2007", "industry": "Business Services", @@ -31096,11 +31152,11 @@ { "symbol": "MEOH", "name": "Methanex Corporation Common Stock", - "lastsale": "$46.38", - "netchange": "0.46", - "pctchange": "1.002%", - "volume": "248267", - "marketCap": "3125431879.00", + "lastsale": "$47.31", + "netchange": "0.93", + "pctchange": "2.005%", + "volume": "281628", + "marketCap": "3188102247.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -31110,11 +31166,11 @@ { "symbol": "MERC", "name": "Mercer International Inc. Common Stock", - "lastsale": "$6.21", - "netchange": "0.12", - "pctchange": "1.97%", - "volume": "782018", - "marketCap": "415267507.00", + "lastsale": "$6.71", + "netchange": "0.50", + "pctchange": "8.052%", + "volume": "491635", + "marketCap": "448702894.00", "country": "Canada", "ipoyear": "", "industry": "Paper", @@ -31124,11 +31180,11 @@ { "symbol": "MESA", "name": "Mesa Air Group Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "169045", - "marketCap": "46683940.00", + "lastsale": "$1.16", + "netchange": "0.03", + "pctchange": "2.655%", + "volume": "91862", + "marketCap": "47923336.00", "country": "United States", "ipoyear": "2018", "industry": "Air Freight/Delivery Services", @@ -31138,11 +31194,11 @@ { "symbol": "MESO", "name": "Mesoblast Limited American Depositary Shares", - "lastsale": "$14.63", - "netchange": "-2.13", - "pctchange": "-12.709%", - "volume": "1929336", - "marketCap": "1670430153.00", + "lastsale": "$17.23", + "netchange": "2.60", + "pctchange": "17.772%", + "volume": "1173833", + "marketCap": "1967294022.00", "country": "Australia", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31152,11 +31208,11 @@ { "symbol": "META", "name": "Meta Platforms Inc. Class A Common Stock", - "lastsale": "$585.25", - "netchange": "-10.32", - "pctchange": "-1.733%", - "volume": "48917334", - "marketCap": "1477456913938.00", + "lastsale": "$599.85", + "netchange": "14.60", + "pctchange": "2.495%", + "volume": "10193684", + "marketCap": "1514314446520.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Programming Data Processing", @@ -31166,11 +31222,11 @@ { "symbol": "METC", "name": "Ramaco Resources Inc. Class A Common Stock", - "lastsale": "$10.25", - "netchange": "-0.18", - "pctchange": "-1.726%", - "volume": "638467", - "marketCap": "546747003.00", + "lastsale": "$10.17", + "netchange": "-0.08", + "pctchange": "-0.78%", + "volume": "564831", + "marketCap": "542479709.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -31180,11 +31236,11 @@ { "symbol": "METCB", "name": "Ramaco Resources Inc. Class B Common Stock", - "lastsale": "$9.39", - "netchange": "-0.75", - "pctchange": "-7.396%", - "volume": "197889", - "marketCap": "500873596.00", + "lastsale": "$9.74", + "netchange": "0.35", + "pctchange": "3.727%", + "volume": "79113", + "marketCap": "519543006.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -31194,11 +31250,11 @@ { "symbol": "METCL", "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026", - "lastsale": "$25.80", - "netchange": "0.29", - "pctchange": "1.137%", - "volume": "1675", - "marketCap": "1376202212.00", + "lastsale": "$25.66", + "netchange": "-0.14", + "pctchange": "-0.543%", + "volume": "1712", + "marketCap": "1368734448.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -31208,10 +31264,10 @@ { "symbol": "METCZ", "name": "Ramaco Resources Inc. 8.375% Senior Notes due 2029", - "lastsale": "$25.25", - "netchange": "0.1999", - "pctchange": "0.798%", - "volume": "8112", + "lastsale": "$25.2401", + "netchange": "-0.0099", + "pctchange": "-0.039%", + "volume": "2307", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -31222,11 +31278,11 @@ { "symbol": "MFH", "name": "Mercurity Fintech Holding Inc. Ordinary Shares", - "lastsale": "$5.60", - "netchange": "-1.08", - "pctchange": "-16.168%", - "volume": "56621", - "marketCap": "340591423.00", + "lastsale": "$5.81", + "netchange": "0.21", + "pctchange": "3.75%", + "volume": "72743", + "marketCap": "353363602.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -31236,11 +31292,11 @@ { "symbol": "MFI", "name": "mF International Limited Class A Ordinary Shares", - "lastsale": "$0.70", - "netchange": "0.0001", - "pctchange": "0.014%", - "volume": "36882", - "marketCap": "9276167.00", + "lastsale": "$0.6634", + "netchange": "-0.0366", + "pctchange": "-5.229%", + "volume": "199724", + "marketCap": "8791156.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "EDP Services", @@ -31250,11 +31306,11 @@ { "symbol": "MFIC", "name": "MidCap Financial Investment Corporation Common Stock", - "lastsale": "$13.42", - "netchange": "0.05", - "pctchange": "0.374%", - "volume": "736439", - "marketCap": "1258531331.00", + "lastsale": "$13.40", + "netchange": "-0.02", + "pctchange": "-0.149%", + "volume": "321984", + "marketCap": "1256655725.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -31264,11 +31320,11 @@ { "symbol": "MFICL", "name": "MidCap Financial Investment Corporation 8.00% Notes due 2028", - "lastsale": "$25.29", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "6569", - "marketCap": "2371703231.00", + "lastsale": "$25.25", + "netchange": "-0.04", + "pctchange": "-0.158%", + "volume": "6619", + "marketCap": "2367952020.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -31278,11 +31334,11 @@ { "symbol": "MFIN", "name": "Medallion Financial Corp. Common Stock", - "lastsale": "$9.78", - "netchange": "0.17", - "pctchange": "1.769%", - "volume": "132852", - "marketCap": "225602575.00", + "lastsale": "$9.41", + "netchange": "-0.37", + "pctchange": "-3.783%", + "volume": "59389", + "marketCap": "217067509.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -31292,11 +31348,11 @@ { "symbol": "MGEE", "name": "MGE Energy Inc", - "lastsale": "$94.46", - "netchange": "0.52", - "pctchange": "0.554%", - "volume": "345531", - "marketCap": "3420163189.00", + "lastsale": "$94.11", + "netchange": "-0.35", + "pctchange": "-0.371%", + "volume": "130270", + "marketCap": "3407490554.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -31306,11 +31362,11 @@ { "symbol": "MGIC", "name": "Magic Software Enterprises Ltd. Ordinary Shares", - "lastsale": "$12.04", - "netchange": "0.14", - "pctchange": "1.176%", - "volume": "70976", - "marketCap": "591155632.00", + "lastsale": "$11.84", + "netchange": "0.036", + "pctchange": "0.305%", + "volume": "22957", + "marketCap": "581335771.00", "country": "Israel", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -31320,11 +31376,11 @@ { "symbol": "MGIH", "name": "Millennium Group International Holdings Limited Ordinary Shares", - "lastsale": "$1.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17728", - "marketCap": "16312500.00", + "lastsale": "$1.39", + "netchange": "-0.06", + "pctchange": "-4.138%", + "volume": "31908", + "marketCap": "15637500.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Publishing", @@ -31334,11 +31390,11 @@ { "symbol": "MGNI", "name": "Magnite Inc. Common Stock", - "lastsale": "$16.34", - "netchange": "0.62", - "pctchange": "3.944%", - "volume": "2798126", - "marketCap": "2298881806.00", + "lastsale": "$16.17", + "netchange": "-0.17", + "pctchange": "-1.04%", + "volume": "1163030", + "marketCap": "2274964431.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -31348,11 +31404,11 @@ { "symbol": "MGNX", "name": "MacroGenics Inc. Common Stock", - "lastsale": "$3.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "722084", - "marketCap": "199587765.00", + "lastsale": "$3.23", + "netchange": "0.05", + "pctchange": "1.572%", + "volume": "457445", + "marketCap": "202725937.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31362,11 +31418,11 @@ { "symbol": "MGOL", "name": "MGO Global Inc. Common Stock", - "lastsale": "$0.95", - "netchange": "-0.45", - "pctchange": "-32.143%", - "volume": "247373", - "marketCap": "2758801.00", + "lastsale": "$0.47", + "netchange": "-0.48", + "pctchange": "-50.526%", + "volume": "14031073", + "marketCap": "1364880.00", "country": "United States", "ipoyear": "2023", "industry": "Apparel", @@ -31376,11 +31432,11 @@ { "symbol": "MGPI", "name": "MGP Ingredients Inc.", - "lastsale": "$40.00", - "netchange": "-1.80", - "pctchange": "-4.306%", - "volume": "1451649", - "marketCap": "878131320.00", + "lastsale": "$39.85", + "netchange": "-0.15", + "pctchange": "-0.375%", + "volume": "630081", + "marketCap": "874838328.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -31390,11 +31446,11 @@ { "symbol": "MGRC", "name": "McGrath RentCorp Common Stock", - "lastsale": "$112.65", - "netchange": "0.67", - "pctchange": "0.598%", - "volume": "312389", - "marketCap": "2765690878.00", + "lastsale": "$111.79", + "netchange": "-0.86", + "pctchange": "-0.763%", + "volume": "90556", + "marketCap": "2744576859.00", "country": "United States", "ipoyear": "1984", "industry": "Diversified Commercial Services", @@ -31404,11 +31460,11 @@ { "symbol": "MGRM", "name": "Monogram Technologies Inc. Common Stock", - "lastsale": "$2.58", - "netchange": "0.07", - "pctchange": "2.789%", - "volume": "129635", - "marketCap": "88525633.00", + "lastsale": "$2.50", + "netchange": "-0.08", + "pctchange": "-3.101%", + "volume": "60154", + "marketCap": "85780653.00", "country": "United States", "ipoyear": "2023", "industry": "Medical/Dental Instruments", @@ -31419,9 +31475,9 @@ "symbol": "MGRX", "name": "Mangoceuticals Inc. Common Stock", "lastsale": "$2.48", - "netchange": "0.04", - "pctchange": "1.639%", - "volume": "215554", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44721", "marketCap": "6166550.00", "country": "United States", "ipoyear": "2023", @@ -31432,11 +31488,11 @@ { "symbol": "MGTX", "name": "MeiraGTx Holdings plc Ordinary Shares", - "lastsale": "$6.15", - "netchange": "0.31", - "pctchange": "5.308%", - "volume": "1196977", - "marketCap": "480643416.00", + "lastsale": "$6.09", + "netchange": "-0.06", + "pctchange": "-0.976%", + "volume": "169616", + "marketCap": "475954212.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31446,11 +31502,11 @@ { "symbol": "MGX", "name": "Metagenomi Inc. Common Stock", - "lastsale": "$4.05", - "netchange": "0.19", - "pctchange": "4.922%", - "volume": "4614479", - "marketCap": "151566864.00", + "lastsale": "$4.01", + "netchange": "-0.04", + "pctchange": "-0.988%", + "volume": "1330465", + "marketCap": "150069907.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31461,10 +31517,10 @@ "symbol": "MGYR", "name": "Magyar Bancorp Inc. Common Stock", "lastsale": "$14.65", - "netchange": "0.14", - "pctchange": "0.965%", - "volume": "4448", - "marketCap": "95080961.00", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2291", + "marketCap": "94897148.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -31474,11 +31530,11 @@ { "symbol": "MHLD", "name": "Maiden Holdings Ltd.", - "lastsale": "$1.38", - "netchange": "-0.10", - "pctchange": "-6.757%", - "volume": "416973", - "marketCap": "137062711.00", + "lastsale": "$1.33", + "netchange": "-0.05", + "pctchange": "-3.623%", + "volume": "190840", + "marketCap": "132096671.00", "country": "Bermuda", "ipoyear": "2008", "industry": "Property-Casualty Insurers", @@ -31488,11 +31544,11 @@ { "symbol": "MHUA", "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares", - "lastsale": "$0.3098", - "netchange": "0.0018", - "pctchange": "0.584%", - "volume": "509402", - "marketCap": "7887508.00", + "lastsale": "$0.3214", + "netchange": "0.0116", + "pctchange": "3.744%", + "volume": "599918", + "marketCap": "8182844.00", "country": "China", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -31502,11 +31558,11 @@ { "symbol": "MIDD", "name": "Middleby Corporation (The) Common Stock", - "lastsale": "$134.72", - "netchange": "2.00", - "pctchange": "1.507%", - "volume": "1794524", - "marketCap": "7247014246.00", + "lastsale": "$134.95", + "netchange": "0.23", + "pctchange": "0.171%", + "volume": "460206", + "marketCap": "7259386672.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31516,11 +31572,11 @@ { "symbol": "MIGI", "name": "Mawson Infrastructure Group Inc. Common Stock", - "lastsale": "$0.942", - "netchange": "-0.068", - "pctchange": "-6.733%", - "volume": "521841", - "marketCap": "17622572.00", + "lastsale": "$0.9009", + "netchange": "-0.0411", + "pctchange": "-4.363%", + "volume": "339060", + "marketCap": "16853689.00", "country": "Australia", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -31530,11 +31586,11 @@ { "symbol": "MIND", "name": "MIND Technology Inc. Common Stock (DE)", - "lastsale": "$7.60", - "netchange": "0.16", - "pctchange": "2.151%", - "volume": "1102752", - "marketCap": "60567600.00", + "lastsale": "$7.81", + "netchange": "0.21", + "pctchange": "2.763%", + "volume": "382387", + "marketCap": "62241178.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -31544,11 +31600,11 @@ { "symbol": "MIRA", "name": "MIRA Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.06", - "netchange": "0.06", - "pctchange": "6.00%", - "volume": "388746", - "marketCap": "17554503.00", + "lastsale": "$1.05", + "netchange": "-0.01", + "pctchange": "-0.943%", + "volume": "238799", + "marketCap": "17388895.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31558,11 +31614,11 @@ { "symbol": "MIRM", "name": "Mirum Pharmaceuticals Inc. Common Stock", - "lastsale": "$41.51", - "netchange": "0.38", - "pctchange": "0.924%", - "volume": "1185007", - "marketCap": "1992670199.00", + "lastsale": "$41.73", + "netchange": "0.22", + "pctchange": "0.53%", + "volume": "320411", + "marketCap": "2003231207.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31572,11 +31628,11 @@ { "symbol": "MIST", "name": "Milestone Pharmaceuticals Inc. Common Shares", - "lastsale": "$1.80", - "netchange": "0.085", - "pctchange": "4.956%", - "volume": "287399", - "marketCap": "95990234.00", + "lastsale": "$1.85", + "netchange": "0.05", + "pctchange": "2.778%", + "volume": "293242", + "marketCap": "98656630.00", "country": "Canada", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31586,10 +31642,10 @@ { "symbol": "MITA", "name": "Coliseum Acquisition Corp. Class A Ordinary Share", - "lastsale": "$11.35", - "netchange": "-0.50", - "pctchange": "-4.219%", - "volume": "5156", + "lastsale": "$11.40", + "netchange": "0.05", + "pctchange": "0.441%", + "volume": "18478", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -31600,10 +31656,10 @@ { "symbol": "MITAU", "name": "Coliseum Acquisition Corp. Unit", - "lastsale": "$11.90", - "netchange": "0.80", - "pctchange": "7.207%", - "volume": "15804", + "lastsale": "$12.40", + "netchange": "0.50", + "pctchange": "4.202%", + "volume": "15842", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -31615,9 +31671,9 @@ "symbol": "MITAW", "name": "Coliseum Acquisition Corp. Warrant", "lastsale": "$0.07", - "netchange": "-0.02", - "pctchange": "-22.222%", - "volume": "635", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "28", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -31628,11 +31684,11 @@ { "symbol": "MITK", "name": "Mitek Systems Inc. Common Stock", - "lastsale": "$11.43", - "netchange": "0.33", - "pctchange": "2.973%", - "volume": "1204924", - "marketCap": "513405391.00", + "lastsale": "$11.26", + "netchange": "-0.17", + "pctchange": "-1.487%", + "volume": "857577", + "marketCap": "505769440.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -31642,11 +31698,11 @@ { "symbol": "MKDW", "name": "MKDWELL Tech Inc. Ordinary Share", - "lastsale": "$1.04", - "netchange": "-0.07", - "pctchange": "-6.306%", - "volume": "1391327", - "marketCap": "17459876.00", + "lastsale": "$1.00", + "netchange": "-0.04", + "pctchange": "-3.846%", + "volume": "1221714", + "marketCap": "16788342.00", "country": "Taiwan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -31670,11 +31726,11 @@ { "symbol": "MKSI", "name": "MKS Instruments Inc. Common Stock", - "lastsale": "$103.53", - "netchange": "1.01", - "pctchange": "0.985%", - "volume": "1666968", - "marketCap": "6967459362.00", + "lastsale": "$106.24", + "netchange": "2.71", + "pctchange": "2.618%", + "volume": "669497", + "marketCap": "7149839492.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -31684,11 +31740,11 @@ { "symbol": "MKTW", "name": "MarketWise Inc. Class A Common Stock", - "lastsale": "$0.50", - "netchange": "-0.0141", - "pctchange": "-2.743%", - "volume": "472862", - "marketCap": "162161264.00", + "lastsale": "$0.5012", + "netchange": "0.0012", + "pctchange": "0.24%", + "volume": "227972", + "marketCap": "162550451.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -31698,11 +31754,11 @@ { "symbol": "MKTX", "name": "MarketAxess Holdings Inc. Common Stock", - "lastsale": "$230.15", - "netchange": "1.64", - "pctchange": "0.718%", - "volume": "1100021", - "marketCap": "8677659375.00", + "lastsale": "$229.46", + "netchange": "-0.69", + "pctchange": "-0.30%", + "volume": "286530", + "marketCap": "8651643363.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -31712,10 +31768,10 @@ { "symbol": "MKZR", "name": "MacKenzie Realty Capital Inc. Common Stock", - "lastsale": "$4.84", - "netchange": "-0.07", - "pctchange": "-1.426%", - "volume": "506719", + "lastsale": "$4.20", + "netchange": "-0.64", + "pctchange": "-13.223%", + "volume": "85016", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -31726,11 +31782,11 @@ { "symbol": "MLAB", "name": "Mesa Laboratories Inc. Common Stock", - "lastsale": "$132.08", - "netchange": "0.68", - "pctchange": "0.518%", - "volume": "141805", - "marketCap": "717382482.00", + "lastsale": "$135.40", + "netchange": "3.32", + "pctchange": "2.514%", + "volume": "53744", + "marketCap": "735414810.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31741,9 +31797,9 @@ "symbol": "MLACU", "name": "Mountain Lake Acquisition Corp. Units", "lastsale": "$10.02", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "153319", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "101120", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -31754,11 +31810,11 @@ { "symbol": "MLCO", "name": "Melco Resorts & Entertainment Limited American Depositary Shares", - "lastsale": "$6.15", - "netchange": "-0.06", - "pctchange": "-0.966%", - "volume": "2771324", - "marketCap": "2725842089.00", + "lastsale": "$6.18", + "netchange": "0.03", + "pctchange": "0.488%", + "volume": "1618298", + "marketCap": "2739138880.00", "country": "Hong Kong", "ipoyear": "2006", "industry": "Hotels/Resorts", @@ -31768,10 +31824,10 @@ { "symbol": "MLEC", "name": "Moolec Science SA Ordinary Shares", - "lastsale": "$0.85", - "netchange": "-0.0145", - "pctchange": "-1.677%", - "volume": "10482", + "lastsale": "$0.8044", + "netchange": "-0.0456", + "pctchange": "-5.365%", + "volume": "84058", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -31782,10 +31838,10 @@ { "symbol": "MLECW", "name": "Moolec Science SA Warrant", - "lastsale": "$0.0455", - "netchange": "0.0004", - "pctchange": "0.887%", - "volume": "1000", + "lastsale": "$0.0397", + "netchange": "-0.0059", + "pctchange": "-12.939%", + "volume": "1531", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -31796,11 +31852,11 @@ { "symbol": "MLGO", "name": "MicroAlgo Inc. Ordinary Shares", - "lastsale": "$1.81", - "netchange": "-0.16", - "pctchange": "-8.122%", - "volume": "1317026", - "marketCap": "18050839.00", + "lastsale": "$1.80", + "netchange": "-0.01", + "pctchange": "-0.552%", + "volume": "1475249", + "marketCap": "17951110.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -31810,11 +31866,11 @@ { "symbol": "MLKN", "name": "MillerKnoll Inc. Common Stock", - "lastsale": "$22.39", - "netchange": "-0.61", - "pctchange": "-2.652%", - "volume": "6370052", - "marketCap": "1548616261.00", + "lastsale": "$22.07", + "netchange": "-0.32", + "pctchange": "-1.429%", + "volume": "1226899", + "marketCap": "1526483291.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -31824,11 +31880,11 @@ { "symbol": "MLTX", "name": "MoonLake Immunotherapeutics Class A Ordinary Shares", - "lastsale": "$52.17", - "netchange": "0.29", - "pctchange": "0.559%", - "volume": "192786", - "marketCap": "3333934180.00", + "lastsale": "$52.14", + "netchange": "-0.03", + "pctchange": "-0.058%", + "volume": "171833", + "marketCap": "3332017024.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31838,11 +31894,11 @@ { "symbol": "MLYS", "name": "Mineralys Therapeutics Inc. Common Stock", - "lastsale": "$12.34", - "netchange": "0.51", - "pctchange": "4.311%", - "volume": "512659", - "marketCap": "614145375.00", + "lastsale": "$12.06", + "netchange": "-0.28", + "pctchange": "-2.269%", + "volume": "440038", + "marketCap": "600210148.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31853,9 +31909,9 @@ "symbol": "MMLP", "name": "Martin Midstream Partners L.P. Limited Partnership", "lastsale": "$4.01", - "netchange": "0.01", - "pctchange": "0.25%", - "volume": "121708", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "63716", "marketCap": "156394355.00", "country": "United States", "ipoyear": "2002", @@ -31866,11 +31922,11 @@ { "symbol": "MMSI", "name": "Merit Medical Systems Inc. Common Stock", - "lastsale": "$98.22", - "netchange": "1.95", - "pctchange": "2.026%", - "volume": "1448456", - "marketCap": "5724203552.00", + "lastsale": "$97.61", + "netchange": "-0.61", + "pctchange": "-0.621%", + "volume": "324300", + "marketCap": "5688653112.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -31880,11 +31936,11 @@ { "symbol": "MMV", "name": "MultiMetaVerse Holdings Limited Class A Ordinary Share", - "lastsale": "$0.7769", - "netchange": "0.15", - "pctchange": "23.927%", - "volume": "545039", - "marketCap": "25675701.00", + "lastsale": "$1.03", + "netchange": "0.2531", + "pctchange": "32.578%", + "volume": "2883426", + "marketCap": "34040381.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31894,11 +31950,11 @@ { "symbol": "MMVWW", "name": "MultiMetaVerse Holdings Limited Warrant", - "lastsale": "$0.017", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "140", - "marketCap": "561832.00", + "lastsale": "$0.0387", + "netchange": "0.0217", + "pctchange": "127.647%", + "volume": "13333", + "marketCap": "1278993.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31908,11 +31964,11 @@ { "symbol": "MMYT", "name": "MakeMyTrip Limited Ordinary Shares", - "lastsale": "$111.00", - "netchange": "-2.00", - "pctchange": "-1.77%", - "volume": "783977", - "marketCap": "12185855946.00", + "lastsale": "$115.69", + "netchange": "4.69", + "pctchange": "4.225%", + "volume": "398130", + "marketCap": "12700735805.00", "country": "India", "ipoyear": "2010", "industry": "Transportation Services", @@ -31922,11 +31978,11 @@ { "symbol": "MNDO", "name": "MIND C.T.I. Ltd. Ordinary Shares", - "lastsale": "$1.965", - "netchange": "-0.01", - "pctchange": "-0.506%", - "volume": "10493", - "marketCap": "39545283.00", + "lastsale": "$1.9766", + "netchange": "0.0116", + "pctchange": "0.59%", + "volume": "40444", + "marketCap": "39778731.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -31936,11 +31992,11 @@ { "symbol": "MNDR", "name": "Mobile-health Network Solutions Class A Ordinary Shares", - "lastsale": "$0.2828", - "netchange": "-0.0034", - "pctchange": "-1.188%", - "volume": "159819", - "marketCap": "9754256.00", + "lastsale": "$0.27", + "netchange": "-0.0129", + "pctchange": "-4.56%", + "volume": "140200", + "marketCap": "9312762.00", "country": "Singapore", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -31950,11 +32006,11 @@ { "symbol": "MNDY", "name": "monday.com Ltd. Ordinary Shares", - "lastsale": "$242.49", - "netchange": "17.80", - "pctchange": "7.922%", - "volume": "2237121", - "marketCap": "11863557238.00", + "lastsale": "$231.85", + "netchange": "-10.64", + "pctchange": "-4.388%", + "volume": "972506", + "marketCap": "11343006911.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31964,11 +32020,11 @@ { "symbol": "MNKD", "name": "MannKind Corporation Common Stock", - "lastsale": "$6.85", - "netchange": "0.55", - "pctchange": "8.73%", - "volume": "7214725", - "marketCap": "1889077197.00", + "lastsale": "$7.02", + "netchange": "0.17", + "pctchange": "2.482%", + "volume": "3237961", + "marketCap": "1935959405.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31978,11 +32034,11 @@ { "symbol": "MNMD", "name": "Mind Medicine (MindMed) Inc. Common Shares", - "lastsale": "$7.16", - "netchange": "0.145", - "pctchange": "2.067%", - "volume": "1767984", - "marketCap": "583038800.00", + "lastsale": "$7.08", + "netchange": "-0.08", + "pctchange": "-1.117%", + "volume": "994737", + "marketCap": "576524400.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -31992,11 +32048,11 @@ { "symbol": "MNOV", "name": "Medicinova Inc Common Stock", - "lastsale": "$2.17", - "netchange": "0.01", - "pctchange": "0.463%", - "volume": "84428", - "marketCap": "106430354.00", + "lastsale": "$2.12", + "netchange": "-0.05", + "pctchange": "-2.304%", + "volume": "60155", + "marketCap": "103978042.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32006,11 +32062,11 @@ { "symbol": "MNPR", "name": "Monopar Therapeutics Inc. Common Stock", - "lastsale": "$25.82", - "netchange": "2.03", - "pctchange": "8.533%", - "volume": "139076", - "marketCap": "136272693.00", + "lastsale": "$24.00", + "netchange": "-1.82", + "pctchange": "-7.049%", + "volume": "26505", + "marketCap": "126667104.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32020,11 +32076,11 @@ { "symbol": "MNRO", "name": "Monro Inc. Common Stock", - "lastsale": "$25.16", - "netchange": "-0.05", - "pctchange": "-0.198%", - "volume": "2593558", - "marketCap": "753526476.00", + "lastsale": "$25.14", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "520761", + "marketCap": "752927489.00", "country": "United States", "ipoyear": "1991", "industry": "Automotive Aftermarket", @@ -32034,11 +32090,11 @@ { "symbol": "MNSB", "name": "MainStreet Bancshares Inc. Common Stock", - "lastsale": "$18.80", - "netchange": "0.50", - "pctchange": "2.732%", - "volume": "12131", - "marketCap": "142941382.00", + "lastsale": "$18.51", + "netchange": "-0.29", + "pctchange": "-1.543%", + "volume": "3580", + "marketCap": "140736435.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32048,11 +32104,11 @@ { "symbol": "MNSBP", "name": "MainStreet Bancshares Inc. Depositary Shares", - "lastsale": "$24.35", - "netchange": "0.3946", - "pctchange": "1.647%", - "volume": "1327", - "marketCap": "185139503.00", + "lastsale": "$23.6601", + "netchange": "-0.6899", + "pctchange": "-2.833%", + "volume": "196", + "marketCap": "179894010.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32062,11 +32118,11 @@ { "symbol": "MNST", "name": "Monster Beverage Corporation", - "lastsale": "$51.72", - "netchange": "0.82", - "pctchange": "1.611%", - "volume": "11411337", - "marketCap": "50298716763.00", + "lastsale": "$51.86", + "netchange": "0.14", + "pctchange": "0.271%", + "volume": "3850646", + "marketCap": "50434869516.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -32076,11 +32132,11 @@ { "symbol": "MNTK", "name": "Montauk Renewables Inc. Common Stock", - "lastsale": "$3.75", - "netchange": "0.02", - "pctchange": "0.536%", - "volume": "538002", - "marketCap": "537628583.00", + "lastsale": "$3.78", + "netchange": "0.03", + "pctchange": "0.80%", + "volume": "83184", + "marketCap": "541929611.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -32090,11 +32146,11 @@ { "symbol": "MNTS", "name": "Momentus Inc. Class A Common Stock", - "lastsale": "$7.75", - "netchange": "0.83", - "pctchange": "11.994%", - "volume": "410254", - "marketCap": "16916809.00", + "lastsale": "$7.98", + "netchange": "0.23", + "pctchange": "2.968%", + "volume": "87155", + "marketCap": "17418856.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -32104,11 +32160,11 @@ { "symbol": "MNTSW", "name": "Momentus Inc. Warrant", - "lastsale": "$0.0235", - "netchange": "0.006", - "pctchange": "34.286%", - "volume": "229492", - "marketCap": "51296.00", + "lastsale": "$0.025", + "netchange": "0.0015", + "pctchange": "6.383%", + "volume": "187617", + "marketCap": "54570.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -32118,11 +32174,11 @@ { "symbol": "MNTX", "name": "Manitex International Inc. Common Stock", - "lastsale": "$5.72", - "netchange": "-0.01", - "pctchange": "-0.175%", - "volume": "181194", - "marketCap": "116672888.00", + "lastsale": "$5.79", + "netchange": "0.07", + "pctchange": "1.224%", + "volume": "305275", + "marketCap": "118100703.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32132,11 +32188,11 @@ { "symbol": "MNY", "name": "MoneyHero Limited Class A Ordinary Shares", - "lastsale": "$1.08", - "netchange": "0.01", - "pctchange": "0.935%", - "volume": "81457", - "marketCap": "41618345.00", + "lastsale": "$1.10", + "netchange": "0.02", + "pctchange": "1.852%", + "volume": "96147", + "marketCap": "42389056.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -32146,11 +32202,11 @@ { "symbol": "MNYWW", "name": "MoneyHero Limited Warrants", - "lastsale": "$0.0428", - "netchange": "-0.0054", - "pctchange": "-11.203%", - "volume": "6360", - "marketCap": "1649320.00", + "lastsale": "$0.04", + "netchange": "-0.0029", + "pctchange": "-6.76%", + "volume": "6314", + "marketCap": "1541420.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -32160,11 +32216,11 @@ { "symbol": "MOB", "name": "Mobilicom Limited American Depositary Shares", - "lastsale": "$3.23", - "netchange": "0.01", - "pctchange": "0.311%", - "volume": "482308", - "marketCap": "20513352.00", + "lastsale": "$3.63", + "netchange": "0.40", + "pctchange": "12.384%", + "volume": "386879", + "marketCap": "23053705.00", "country": "Israel", "ipoyear": "2022", "industry": "Aerospace", @@ -32174,11 +32230,11 @@ { "symbol": "MOBBW", "name": "Mobilicom Limited Warrants", - "lastsale": "$0.6475", - "netchange": "0.1173", - "pctchange": "22.124%", - "volume": "2224", - "marketCap": "1130854262.00", + "lastsale": "$0.54", + "netchange": "-0.1075", + "pctchange": "-16.602%", + "volume": "5679", + "marketCap": "943106257.00", "country": "Israel", "ipoyear": "2022", "industry": "Aerospace", @@ -32188,11 +32244,11 @@ { "symbol": "MOBX", "name": "Mobix Labs Inc. Class A Common Stock", - "lastsale": "$1.87", - "netchange": "-0.215", - "pctchange": "-10.312%", - "volume": "1174565", - "marketCap": "57201811.00", + "lastsale": "$1.27", + "netchange": "-0.60", + "pctchange": "-32.086%", + "volume": "1765670", + "marketCap": "38848289.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -32202,11 +32258,11 @@ { "symbol": "MOBXW", "name": "Mobix Labs Inc Warrants", - "lastsale": "$0.19", - "netchange": "-0.0087", - "pctchange": "-4.378%", - "volume": "43213", - "marketCap": "5811949.00", + "lastsale": "$0.1212", + "netchange": "-0.0688", + "pctchange": "-36.211%", + "volume": "1556", + "marketCap": "3707412.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -32216,11 +32272,11 @@ { "symbol": "MODD", "name": "Modular Medical Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "-0.04", - "pctchange": "-2.797%", - "volume": "392867", - "marketCap": "48054995.00", + "lastsale": "$1.26", + "netchange": "-0.13", + "pctchange": "-9.353%", + "volume": "227327", + "marketCap": "43560643.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -32230,11 +32286,11 @@ { "symbol": "MODV", "name": "ModivCare Inc. Common Stock", - "lastsale": "$11.13", - "netchange": "0.24", - "pctchange": "2.204%", - "volume": "521657", - "marketCap": "158977180.00", + "lastsale": "$11.20", + "netchange": "0.07", + "pctchange": "0.629%", + "volume": "225159", + "marketCap": "159977037.00", "country": "United States", "ipoyear": "2003", "industry": "Transportation Services", @@ -32244,11 +32300,11 @@ { "symbol": "MOFG", "name": "MidWestOne Financial Gp Common Stock", - "lastsale": "$30.10", - "netchange": "0.27", - "pctchange": "0.905%", - "volume": "1013594", - "marketCap": "625325062.00", + "lastsale": "$29.71", + "netchange": "-0.39", + "pctchange": "-1.296%", + "volume": "117776", + "marketCap": "617222843.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32258,11 +32314,11 @@ { "symbol": "MOGO", "name": "Mogo Inc. Common Shares", - "lastsale": "$1.35", - "netchange": "0.02", - "pctchange": "1.504%", - "volume": "48225", - "marketCap": "33037200.00", + "lastsale": "$1.31", + "netchange": "-0.04", + "pctchange": "-2.963%", + "volume": "52017", + "marketCap": "32058320.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32272,11 +32328,11 @@ { "symbol": "MOLN", "name": "Molecular Partners AG American Depositary Shares", - "lastsale": "$5.08", - "netchange": "-0.14", - "pctchange": "-2.682%", - "volume": "14993", - "marketCap": "184679829.00", + "lastsale": "$5.44", + "netchange": "0.36", + "pctchange": "7.087%", + "volume": "2138", + "marketCap": "197767376.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -32286,11 +32342,11 @@ { "symbol": "MOMO", "name": "Hello Group Inc. American Depositary Shares", - "lastsale": "$7.35", - "netchange": "0.05", - "pctchange": "0.685%", - "volume": "1297847", - "marketCap": "1378438081.00", + "lastsale": "$7.39", + "netchange": "0.04", + "pctchange": "0.544%", + "volume": "781066", + "marketCap": "1385939784.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -32300,11 +32356,11 @@ { "symbol": "MORN", "name": "Morningstar Inc. Common Stock", - "lastsale": "$340.32", - "netchange": "2.38", - "pctchange": "0.704%", - "volume": "355584", - "marketCap": "14594344478.00", + "lastsale": "$338.92", + "netchange": "-1.40", + "pctchange": "-0.411%", + "volume": "81164", + "marketCap": "14534306625.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -32314,11 +32370,11 @@ { "symbol": "MOVE", "name": "Movano Inc. Common Stock", - "lastsale": "$5.65", - "netchange": "0.3333", - "pctchange": "6.269%", - "volume": "108419", - "marketCap": "37479337.00", + "lastsale": "$5.595", + "netchange": "-0.055", + "pctchange": "-0.973%", + "volume": "20140", + "marketCap": "37114494.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -32328,11 +32384,11 @@ { "symbol": "MPAA", "name": "Motorcar Parts of America Inc. Common Stock", - "lastsale": "$7.91", - "netchange": "0.10", - "pctchange": "1.28%", - "volume": "73564", - "marketCap": "157028062.00", + "lastsale": "$7.85", + "netchange": "-0.06", + "pctchange": "-0.759%", + "volume": "48201", + "marketCap": "155836952.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -32342,11 +32398,11 @@ { "symbol": "MPB", "name": "Mid Penn Bancorp Common Stock", - "lastsale": "$29.49", - "netchange": "0.44", - "pctchange": "1.515%", - "volume": "279393", - "marketCap": "490128931.00", + "lastsale": "$29.35", + "netchange": "-0.14", + "pctchange": "-0.475%", + "volume": "68176", + "marketCap": "487802107.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32356,11 +32412,11 @@ { "symbol": "MPWR", "name": "Monolithic Power Systems Inc. Common Stock", - "lastsale": "$593.22", - "netchange": "4.07", - "pctchange": "0.691%", - "volume": "2364822", - "marketCap": "28937271600.00", + "lastsale": "$617.28", + "netchange": "24.06", + "pctchange": "4.056%", + "volume": "687897", + "marketCap": "30110918400.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -32370,11 +32426,11 @@ { "symbol": "MQ", "name": "Marqeta Inc. Class A Common Stock", - "lastsale": "$3.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8978253", - "marketCap": "1883979049.00", + "lastsale": "$3.67", + "netchange": "-0.08", + "pctchange": "-2.133%", + "volume": "3941620", + "marketCap": "1843787496.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32384,11 +32440,11 @@ { "symbol": "MRAM", "name": "Everspin Technologies Inc. Common Stock", - "lastsale": "$6.23", - "netchange": "-0.13", - "pctchange": "-2.044%", - "volume": "403105", - "marketCap": "136885878.00", + "lastsale": "$6.32", + "netchange": "0.09", + "pctchange": "1.445%", + "volume": "103594", + "marketCap": "138863362.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -32398,11 +32454,11 @@ { "symbol": "MRBK", "name": "Meridian Corporation Common Stock", - "lastsale": "$14.17", - "netchange": "-0.33", - "pctchange": "-2.276%", - "volume": "29597", - "marketCap": "159271863.00", + "lastsale": "$13.93", + "netchange": "-0.24", + "pctchange": "-1.694%", + "volume": "58796", + "marketCap": "156574245.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -32413,9 +32469,9 @@ "symbol": "MRCC", "name": "Monroe Capital Corporation Common Stock", "lastsale": "$8.13", - "netchange": "0.09", - "pctchange": "1.119%", - "volume": "56179", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "49190", "marketCap": "176147344.00", "country": "United States", "ipoyear": "2012", @@ -32426,11 +32482,11 @@ { "symbol": "MRCY", "name": "Mercury Systems Inc Common Stock", - "lastsale": "$39.70", - "netchange": "0.68", - "pctchange": "1.743%", - "volume": "1694664", - "marketCap": "2367410726.00", + "lastsale": "$40.30", + "netchange": "0.60", + "pctchange": "1.511%", + "volume": "554124", + "marketCap": "2403190234.00", "country": "United States", "ipoyear": "1998", "industry": "Electrical Products", @@ -32440,11 +32496,11 @@ { "symbol": "MREO", "name": "Mereo BioPharma Group plc American Depositary Shares", - "lastsale": "$3.35", - "netchange": "0.06", - "pctchange": "1.824%", - "volume": "1762329", - "marketCap": "519737783.00", + "lastsale": "$3.39", + "netchange": "0.04", + "pctchange": "1.194%", + "volume": "525880", + "marketCap": "525943608.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32454,11 +32510,11 @@ { "symbol": "MRIN", "name": "Marin Software Incorporated Common Stock", - "lastsale": "$2.00", - "netchange": "0.065", - "pctchange": "3.359%", - "volume": "34394", - "marketCap": "6286898.00", + "lastsale": "$2.02", + "netchange": "0.02", + "pctchange": "1.00%", + "volume": "25260", + "marketCap": "6349767.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32468,11 +32524,11 @@ { "symbol": "MRKR", "name": "Marker Therapeutics Inc. Common Stock", - "lastsale": "$3.80", - "netchange": "0.07", - "pctchange": "1.877%", - "volume": "39767", - "marketCap": "33909262.00", + "lastsale": "$3.42", + "netchange": "-0.38", + "pctchange": "-10.00%", + "volume": "59988", + "marketCap": "30518336.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32482,11 +32538,11 @@ { "symbol": "MRM", "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share", - "lastsale": "$1.2218", - "netchange": "0.2018", - "pctchange": "19.784%", - "volume": "197324", - "marketCap": "5965439.00", + "lastsale": "$1.185", + "netchange": "-0.0368", + "pctchange": "-3.012%", + "volume": "80236", + "marketCap": "5785763.00", "country": "Japan", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -32496,11 +32552,11 @@ { "symbol": "MRNA", "name": "Moderna Inc. Common Stock", - "lastsale": "$39.39", - "netchange": "-0.17", - "pctchange": "-0.43%", - "volume": "35468268", - "marketCap": "15157973575.00", + "lastsale": "$39.59", + "netchange": "0.20", + "pctchange": "0.508%", + "volume": "5105390", + "marketCap": "15234937137.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -32510,11 +32566,11 @@ { "symbol": "MRNO", "name": "Murano Global Investments PLC Ordinary Shares", - "lastsale": "$9.69", - "netchange": "-0.21", - "pctchange": "-2.121%", - "volume": "23860", - "marketCap": "767863439.00", + "lastsale": "$9.61", + "netchange": "-0.08", + "pctchange": "-0.826%", + "volume": "10688", + "marketCap": "761524010.00", "country": "Mexico", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32524,11 +32580,11 @@ { "symbol": "MRNOW", "name": "Murano Global Investments PLC Warrants", - "lastsale": "$0.21", - "netchange": "0.0322", - "pctchange": "18.11%", - "volume": "1776", - "marketCap": "16641003.00", + "lastsale": "$0.2213", + "netchange": "0.0113", + "pctchange": "5.381%", + "volume": "140191", + "marketCap": "17536448.00", "country": "Mexico", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32538,11 +32594,11 @@ { "symbol": "MRNS", "name": "Marinus Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.23", - "netchange": "-0.0085", - "pctchange": "-3.564%", - "volume": "1136343", - "marketCap": "12692693.00", + "lastsale": "$0.238", + "netchange": "0.008", + "pctchange": "3.478%", + "volume": "1076541", + "marketCap": "13134178.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32552,11 +32608,11 @@ { "symbol": "MRSN", "name": "Mersana Therapeutics Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "-0.14", - "pctchange": "-8.046%", - "volume": "2724368", - "marketCap": "197652654.00", + "lastsale": "$1.53", + "netchange": "-0.07", + "pctchange": "-4.375%", + "volume": "1114262", + "marketCap": "189005351.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32566,11 +32622,11 @@ { "symbol": "MRTN", "name": "Marten Transport Ltd. Common Stock", - "lastsale": "$15.60", - "netchange": "-0.31", - "pctchange": "-1.948%", - "volume": "1575120", - "marketCap": "1270586273.00", + "lastsale": "$15.57", + "netchange": "-0.03", + "pctchange": "-0.192%", + "volume": "457878", + "marketCap": "1268142838.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -32580,11 +32636,11 @@ { "symbol": "MRUS", "name": "Merus N.V. Common Shares", - "lastsale": "$41.85", - "netchange": "-0.24", - "pctchange": "-0.57%", - "volume": "937226", - "marketCap": "2865205050.00", + "lastsale": "$42.45", + "netchange": "0.60", + "pctchange": "1.434%", + "volume": "1303447", + "marketCap": "2906283258.00", "country": "Netherlands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32594,11 +32650,11 @@ { "symbol": "MRVI", "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock", - "lastsale": "$5.37", - "netchange": "-0.06", - "pctchange": "-1.105%", - "volume": "2471117", - "marketCap": "1356073131.00", + "lastsale": "$5.13", + "netchange": "-0.24", + "pctchange": "-4.469%", + "volume": "1577983", + "marketCap": "1295466511.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32608,11 +32664,11 @@ { "symbol": "MRVL", "name": "Marvell Technology Inc. Common Stock", - "lastsale": "$111.90", - "netchange": "2.79", - "pctchange": "2.557%", - "volume": "28785705", - "marketCap": "96827070000.00", + "lastsale": "$113.76", + "netchange": "1.86", + "pctchange": "1.662%", + "volume": "8617290", + "marketCap": "98436528000.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -32622,11 +32678,11 @@ { "symbol": "MRX", "name": "Marex Group plc Ordinary Shares", - "lastsale": "$30.18", - "netchange": "1.38", - "pctchange": "4.792%", - "volume": "354796", - "marketCap": "2137289775.00", + "lastsale": "$31.08", + "netchange": "0.90", + "pctchange": "2.982%", + "volume": "254850", + "marketCap": "2201026051.00", "country": "United Kingdom", "ipoyear": "2024", "industry": "Investment Bankers/Brokers/Service", @@ -32636,11 +32692,11 @@ { "symbol": "MSAI", "name": "MultiSensor AI Holdings Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "0.39", - "pctchange": "24.528%", - "volume": "393735", - "marketCap": "60273582.00", + "lastsale": "$1.95", + "netchange": "-0.03", + "pctchange": "-1.515%", + "volume": "270451", + "marketCap": "59360346.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -32650,11 +32706,11 @@ { "symbol": "MSAIW", "name": "MultiSensor AI Holdings Inc. Warrant", - "lastsale": "$0.0345", - "netchange": "0.006", - "pctchange": "21.053%", - "volume": "6471", - "marketCap": "1050222.00", + "lastsale": "$0.0359", + "netchange": "0.0014", + "pctchange": "4.058%", + "volume": "4065", + "marketCap": "1092839.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -32664,11 +32720,11 @@ { "symbol": "MSBI", "name": "Midland States Bancorp Inc. Common Stock", - "lastsale": "$24.60", - "netchange": "0.20", - "pctchange": "0.82%", - "volume": "228102", - "marketCap": "526476531.00", + "lastsale": "$24.41", + "netchange": "-0.19", + "pctchange": "-0.772%", + "volume": "47644", + "marketCap": "522410249.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -32678,11 +32734,11 @@ { "symbol": "MSBIP", "name": "Midland States Bancorp Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$25.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2250", - "marketCap": "536107199.00", + "lastsale": "$25.02", + "netchange": "-0.03", + "pctchange": "-0.12%", + "volume": "3974", + "marketCap": "535465155.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32692,11 +32748,11 @@ { "symbol": "MSEX", "name": "Middlesex Water Company Common Stock", - "lastsale": "$54.77", - "netchange": "-0.07", - "pctchange": "-0.128%", - "volume": "353211", - "marketCap": "977929304.00", + "lastsale": "$53.66", + "netchange": "-1.11", + "pctchange": "-2.027%", + "volume": "156685", + "marketCap": "958110032.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -32706,11 +32762,11 @@ { "symbol": "MSFT", "name": "Microsoft Corporation Common Stock", - "lastsale": "$436.60", - "netchange": "-0.43", - "pctchange": "-0.098%", - "volume": "64235183", - "marketCap": "3246068946802.00", + "lastsale": "$435.25", + "netchange": "-1.35", + "pctchange": "-0.309%", + "volume": "19126960", + "marketCap": "3236031857754.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -32720,11 +32776,11 @@ { "symbol": "MSGM", "name": "Motorsport Games Inc. Class A Common Stock", - "lastsale": "$1.10", - "netchange": "0.04", - "pctchange": "3.774%", - "volume": "25356", - "marketCap": "4271914.00", + "lastsale": "$1.16", + "netchange": "0.06", + "pctchange": "5.455%", + "volume": "62550", + "marketCap": "4504927.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32734,11 +32790,11 @@ { "symbol": "MSPR", "name": "MSP Recovery Inc. Class A Common Stock", - "lastsale": "$1.79", - "netchange": "-0.12", - "pctchange": "-6.283%", - "volume": "352146", - "marketCap": "11746547.00", + "lastsale": "$1.75", + "netchange": "-0.04", + "pctchange": "-2.235%", + "volume": "104221", + "marketCap": "11484055.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -32748,11 +32804,11 @@ { "symbol": "MSPRW", "name": "MSP Recovery Inc. Warrant", - "lastsale": "$0.0018", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1012447", - "marketCap": "11812.00", + "lastsale": "$0.0015", + "netchange": "-0.0003", + "pctchange": "-16.667%", + "volume": "870176", + "marketCap": "9843.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32776,11 +32832,11 @@ { "symbol": "MSS", "name": "Maison Solutions Inc. Class A Common Stock", - "lastsale": "$1.18", - "netchange": "0.11", - "pctchange": "10.28%", - "volume": "499176", - "marketCap": "23234762.00", + "lastsale": "$1.11", + "netchange": "-0.07", + "pctchange": "-5.932%", + "volume": "150724", + "marketCap": "21856428.00", "country": "United States", "ipoyear": "2023", "industry": "Food Chains", @@ -32793,7 +32849,7 @@ "lastsale": "$11.73", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -32818,11 +32874,11 @@ { "symbol": "MSTR", "name": "MicroStrategy Incorporated Common Stock Class A", - "lastsale": "$364.20", - "netchange": "37.74", - "pctchange": "11.56%", - "volume": "44709605", - "marketCap": "73803028566.00", + "lastsale": "$332.23", + "netchange": "-31.97", + "pctchange": "-8.778%", + "volume": "21641961", + "marketCap": "67324492533.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -32832,11 +32888,11 @@ { "symbol": "MSW", "name": "Ming Shing Group Holdings Limited Ordinary Shares", - "lastsale": "$4.17", - "netchange": "-0.17", - "pctchange": "-3.917%", - "volume": "212152", - "marketCap": "53167500.00", + "lastsale": "$5.00", + "netchange": "0.83", + "pctchange": "19.904%", + "volume": "552782", + "marketCap": "63750000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Engineering & Construction", @@ -32846,11 +32902,11 @@ { "symbol": "MTC", "name": "MMTec Inc. Common Shares", - "lastsale": "$1.31", - "netchange": "-0.22", - "pctchange": "-14.379%", - "volume": "649878", - "marketCap": "32610000.00", + "lastsale": "$1.30", + "netchange": "-0.01", + "pctchange": "-0.763%", + "volume": "208191", + "marketCap": "32361069.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -32860,11 +32916,11 @@ { "symbol": "MTCH", "name": "Match Group Inc. Common Stock", - "lastsale": "$33.76", - "netchange": "2.12", - "pctchange": "6.70%", - "volume": "11310028", - "marketCap": "8476832059.00", + "lastsale": "$32.86", + "netchange": "-0.90", + "pctchange": "-2.666%", + "volume": "3826829", + "marketCap": "8250850161.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -32874,11 +32930,11 @@ { "symbol": "MTEK", "name": "Maris-Tech Ltd. Ordinary Shares", - "lastsale": "$5.025", - "netchange": "0.125", - "pctchange": "2.551%", - "volume": "422181", - "marketCap": "39589468.00", + "lastsale": "$4.64", + "netchange": "-0.385", + "pctchange": "-7.662%", + "volume": "317603", + "marketCap": "36556245.00", "country": "Israel", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -32888,11 +32944,11 @@ { "symbol": "MTEKW", "name": "Maris-Tech Ltd. Warrants", - "lastsale": "$0.85", - "netchange": "0.01", - "pctchange": "1.19%", - "volume": "33589", - "marketCap": "6696726.00", + "lastsale": "$0.69", + "netchange": "-0.16", + "pctchange": "-18.824%", + "volume": "40082", + "marketCap": "5436166.00", "country": "Israel", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -32902,11 +32958,11 @@ { "symbol": "MTEM", "name": "Molecular Templates Inc. Common Stock", - "lastsale": "$0.16", - "netchange": "-0.19", - "pctchange": "-54.286%", - "volume": "8615443", - "marketCap": "1053421.00", + "lastsale": "$0.14", + "netchange": "-0.02", + "pctchange": "-12.50%", + "volume": "2469855", + "marketCap": "921743.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32916,11 +32972,11 @@ { "symbol": "MTEN", "name": "Mingteng International Corporation Inc. Ordinary Shares", - "lastsale": "$5.79", - "netchange": "0.01", - "pctchange": "0.173%", - "volume": "50176", - "marketCap": "35941425.00", + "lastsale": "$5.89", + "netchange": "0.10", + "pctchange": "1.727%", + "volume": "5397", + "marketCap": "36562175.00", "country": "China", "ipoyear": "2024", "industry": "Building Products", @@ -32930,11 +32986,11 @@ { "symbol": "MTEX", "name": "Mannatech Incorporated Common Stock", - "lastsale": "$11.87", - "netchange": "0.425", - "pctchange": "3.713%", - "volume": "1676", - "marketCap": "22372742.00", + "lastsale": "$11.585", + "netchange": "-0.285", + "pctchange": "-2.401%", + "volume": "2458", + "marketCap": "21835570.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -32944,11 +33000,11 @@ { "symbol": "MTLS", "name": "Materialise NV American Depositary Shares", - "lastsale": "$7.45", - "netchange": "-0.20", - "pctchange": "-2.614%", - "volume": "98523", - "marketCap": "440050536.00", + "lastsale": "$7.23", + "netchange": "-0.22", + "pctchange": "-2.953%", + "volume": "137711", + "marketCap": "427055755.00", "country": "Belgium", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -32958,11 +33014,11 @@ { "symbol": "MTRX", "name": "Matrix Service Company Common Stock", - "lastsale": "$12.16", - "netchange": "0.04", - "pctchange": "0.33%", - "volume": "598237", - "marketCap": "335067329.00", + "lastsale": "$12.03", + "netchange": "-0.13", + "pctchange": "-1.069%", + "volume": "73509", + "marketCap": "331485194.00", "country": "United States", "ipoyear": "1990", "industry": "Engineering & Construction", @@ -32972,11 +33028,11 @@ { "symbol": "MTSI", "name": "MACOM Technology Solutions Holdings Inc. Common Stock", - "lastsale": "$135.22", - "netchange": "-1.71", - "pctchange": "-1.249%", - "volume": "1618852", - "marketCap": "9789879997.00", + "lastsale": "$134.70", + "netchange": "-0.52", + "pctchange": "-0.385%", + "volume": "415690", + "marketCap": "9752232182.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -32986,11 +33042,11 @@ { "symbol": "MTTR", "name": "Matterport Inc. Class A Common Stock", - "lastsale": "$4.74", - "netchange": "-0.12", - "pctchange": "-2.469%", - "volume": "4112829", - "marketCap": "1530523859.00", + "lastsale": "$4.73", + "netchange": "-0.01", + "pctchange": "-0.211%", + "volume": "4664978", + "marketCap": "1527294906.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -33000,11 +33056,11 @@ { "symbol": "MTVA", "name": "MetaVia Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "-0.16", - "pctchange": "-9.091%", - "volume": "150142", - "marketCap": "13785616.00", + "lastsale": "$1.63", + "netchange": "0.03", + "pctchange": "1.875%", + "volume": "96782", + "marketCap": "14044096.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33014,11 +33070,11 @@ { "symbol": "MU", "name": "Micron Technology Inc. Common Stock", - "lastsale": "$90.12", - "netchange": "3.03", - "pctchange": "3.479%", - "volume": "49394067", - "marketCap": "99919890502.00", + "lastsale": "$89.72", + "netchange": "-0.40", + "pctchange": "-0.444%", + "volume": "26006696", + "marketCap": "99963505739.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -33028,11 +33084,11 @@ { "symbol": "MULN", "name": "Mullen Automotive Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1669389", - "marketCap": "1924367.00", + "lastsale": "$1.07", + "netchange": "-0.12", + "pctchange": "-10.084%", + "volume": "3443553", + "marketCap": "1730313.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -33042,11 +33098,11 @@ { "symbol": "MURA", "name": "Mural Oncology plc Ordinary Shares ", - "lastsale": "$3.18", - "netchange": "0.04", - "pctchange": "1.274%", - "volume": "207243", - "marketCap": "54251786.00", + "lastsale": "$3.29", + "netchange": "0.11", + "pctchange": "3.459%", + "volume": "152464", + "marketCap": "56128420.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33056,11 +33112,11 @@ { "symbol": "MVBF", "name": "MVB Financial Corp. Common Stock", - "lastsale": "$21.25", - "netchange": "1.29", - "pctchange": "6.463%", - "volume": "196374", - "marketCap": "274984818.00", + "lastsale": "$20.12", + "netchange": "-1.13", + "pctchange": "-5.318%", + "volume": "29706", + "marketCap": "260362095.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33070,11 +33126,11 @@ { "symbol": "MVIS", "name": "MicroVision Inc. Common Stock", - "lastsale": "$0.9853", - "netchange": "0.0372", - "pctchange": "3.924%", - "volume": "10155892", - "marketCap": "215798613.00", + "lastsale": "$1.10", + "netchange": "0.1147", + "pctchange": "11.641%", + "volume": "8148170", + "marketCap": "240919998.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Machinery/Components", @@ -33084,11 +33140,11 @@ { "symbol": "MVST", "name": "Microvast Holdings Inc. Common Stock", - "lastsale": "$1.53", - "netchange": "0.03", - "pctchange": "2.00%", - "volume": "26955577", - "marketCap": "495437406.00", + "lastsale": "$1.91", + "netchange": "0.38", + "pctchange": "24.837%", + "volume": "30780513", + "marketCap": "618487219.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -33098,11 +33154,11 @@ { "symbol": "MVSTW", "name": "Microvast Holdings Inc. Warrants", - "lastsale": "$0.222", - "netchange": "0.003", - "pctchange": "1.37%", - "volume": "174951", - "marketCap": "71886996.00", + "lastsale": "$0.29", + "netchange": "0.068", + "pctchange": "30.631%", + "volume": "431386", + "marketCap": "93906436.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -33112,11 +33168,11 @@ { "symbol": "MXCT", "name": "MaxCyte Inc. Common Stock", - "lastsale": "$4.24", - "netchange": "0.10", - "pctchange": "2.415%", - "volume": "923443", - "marketCap": "438859381.00", + "lastsale": "$4.06", + "netchange": "-0.18", + "pctchange": "-4.245%", + "volume": "316063", + "marketCap": "420228558.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -33126,11 +33182,11 @@ { "symbol": "MXL", "name": "MaxLinear Inc. Common Stock", - "lastsale": "$19.07", - "netchange": "-0.12", - "pctchange": "-0.625%", - "volume": "2563907", - "marketCap": "1608779106.00", + "lastsale": "$19.78", + "netchange": "0.71", + "pctchange": "3.723%", + "volume": "707324", + "marketCap": "1668675969.00", "country": "United States", "ipoyear": "2010", "industry": "Semiconductors", @@ -33140,11 +33196,11 @@ { "symbol": "MYFW", "name": "First Western Financial Inc. Common Stock", - "lastsale": "$19.70", - "netchange": "-0.35", - "pctchange": "-1.746%", - "volume": "48830", - "marketCap": "190382790.00", + "lastsale": "$19.29", + "netchange": "-0.41", + "pctchange": "-2.081%", + "volume": "5256", + "marketCap": "186420508.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -33154,11 +33210,11 @@ { "symbol": "MYGN", "name": "Myriad Genetics Inc. Common Stock", - "lastsale": "$13.36", - "netchange": "0.19", - "pctchange": "1.443%", - "volume": "3971786", - "marketCap": "1216230673.00", + "lastsale": "$13.65", + "netchange": "0.29", + "pctchange": "2.171%", + "volume": "1280412", + "marketCap": "1242630890.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -33168,11 +33224,11 @@ { "symbol": "MYNA", "name": "Mynaric AG American Depository Shares", - "lastsale": "$0.4204", - "netchange": "0.0304", - "pctchange": "7.795%", - "volume": "797137", - "marketCap": "10624890.00", + "lastsale": "$0.4396", + "netchange": "0.0192", + "pctchange": "4.567%", + "volume": "7068935", + "marketCap": "11110137.00", "country": "Germany", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -33182,11 +33238,11 @@ { "symbol": "MYNZ", "name": "Mainz Biomed N.V. Ordinary Shares", - "lastsale": "$6.68", - "netchange": "1.91", - "pctchange": "40.042%", - "volume": "668219", - "marketCap": "13360000.00", + "lastsale": "$4.96", + "netchange": "-1.72", + "pctchange": "-25.749%", + "volume": "188793", + "marketCap": "9920000.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33196,11 +33252,11 @@ { "symbol": "MYPS", "name": "PLAYSTUDIOS Inc. Class A Common Stock", - "lastsale": "$2.12", - "netchange": "0.17", - "pctchange": "8.718%", - "volume": "955547", - "marketCap": "264330992.00", + "lastsale": "$2.00", + "netchange": "-0.12", + "pctchange": "-5.66%", + "volume": "171863", + "marketCap": "249368860.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33210,11 +33266,11 @@ { "symbol": "MYPSW", "name": "PLAYSTUDIOS Inc. Warrant", - "lastsale": "$0.018", - "netchange": "0.0004", - "pctchange": "2.273%", - "volume": "278677", - "marketCap": "2244320.00", + "lastsale": "$0.02", + "netchange": "0.002", + "pctchange": "11.111%", + "volume": "14500", + "marketCap": "2493689.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33224,11 +33280,11 @@ { "symbol": "MYRG", "name": "MYR Group Inc. Common Stock", - "lastsale": "$153.30", - "netchange": "-1.21", - "pctchange": "-0.783%", - "volume": "634220", - "marketCap": "2471487423.00", + "lastsale": "$149.91", + "netchange": "-3.39", + "pctchange": "-2.211%", + "volume": "165753", + "marketCap": "2416834179.00", "country": "United States", "ipoyear": "2008", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -33238,11 +33294,11 @@ { "symbol": "MYSZ", "name": "My Size Inc. Common Stock", - "lastsale": "$4.25", - "netchange": "2.90", - "pctchange": "214.815%", - "volume": "120423244", - "marketCap": "5355557.00", + "lastsale": "$4.78", + "netchange": "0.53", + "pctchange": "12.471%", + "volume": "2315909", + "marketCap": "6023426.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -33252,11 +33308,11 @@ { "symbol": "NA", "name": "Nano Labs Ltd Class A Ordinary Shares", - "lastsale": "$8.72", - "netchange": "0.26", - "pctchange": "3.073%", - "volume": "40678", - "marketCap": "89623131.00", + "lastsale": "$8.27", + "netchange": "-0.45", + "pctchange": "-5.161%", + "volume": "21958", + "marketCap": "84998084.00", "country": "China", "ipoyear": "2022", "industry": "Semiconductors", @@ -33266,11 +33322,11 @@ { "symbol": "NAAS", "name": "NaaS Technology Inc. American Depositary Shares", - "lastsale": "$1.98", - "netchange": "-0.03", - "pctchange": "-1.493%", - "volume": "88582", - "marketCap": "25500002.00", + "lastsale": "$2.01", + "netchange": "0.03", + "pctchange": "1.515%", + "volume": "74257", + "marketCap": "25886366.00", "country": "China", "ipoyear": "2017", "industry": "Other Specialty Stores", @@ -33280,11 +33336,11 @@ { "symbol": "NAII", "name": "Natural Alternatives International Inc. Common Stock", - "lastsale": "$4.24", - "netchange": "0.10", - "pctchange": "2.415%", - "volume": "8757", - "marketCap": "26282819.00", + "lastsale": "$4.15", + "netchange": "-0.09", + "pctchange": "-2.123%", + "volume": "7551", + "marketCap": "25724929.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -33294,11 +33350,11 @@ { "symbol": "NAMI", "name": "Jinxin Technology Holding Company American Depositary Shares", - "lastsale": "$4.56", - "netchange": "0.13", - "pctchange": "2.935%", - "volume": "143199", - "marketCap": "294877658.00", + "lastsale": "$4.49", + "netchange": "-0.07", + "pctchange": "-1.535%", + "volume": "46138", + "marketCap": "290351027.00", "country": "China", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -33308,11 +33364,11 @@ { "symbol": "NAMS", "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares", - "lastsale": "$25.50", - "netchange": "0.04", - "pctchange": "0.157%", - "volume": "1026266", - "marketCap": "2355839736.00", + "lastsale": "$25.63", + "netchange": "0.13", + "pctchange": "0.51%", + "volume": "357259", + "marketCap": "2367849899.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33322,11 +33378,11 @@ { "symbol": "NAMSW", "name": "NewAmsterdam Pharma Company N.V. Warrant", - "lastsale": "$14.10", - "netchange": "0.14", - "pctchange": "1.003%", - "volume": "522", - "marketCap": "1302640795.00", + "lastsale": "$13.42", + "netchange": "-0.68", + "pctchange": "-4.823%", + "volume": "138", + "marketCap": "1239818402.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33336,11 +33392,11 @@ { "symbol": "NAOV", "name": "NanoVibronix Inc. Common Stock", - "lastsale": "$0.5802", - "netchange": "-0.0045", - "pctchange": "-0.77%", - "volume": "57450", - "marketCap": "2177116.00", + "lastsale": "$0.5413", + "netchange": "-0.0389", + "pctchange": "-6.705%", + "volume": "43851", + "marketCap": "2031149.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33350,11 +33406,11 @@ { "symbol": "NARI", "name": "Inari Medical Inc. Common Stock", - "lastsale": "$55.45", - "netchange": "1.04", - "pctchange": "1.911%", - "volume": "2100473", - "marketCap": "3246273561.00", + "lastsale": "$53.24", + "netchange": "-2.21", + "pctchange": "-3.986%", + "volume": "828590", + "marketCap": "3116890972.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -33364,11 +33420,11 @@ { "symbol": "NATH", "name": "Nathan's Famous Inc. Common Stock", - "lastsale": "$79.39", - "netchange": "-2.45", - "pctchange": "-2.994%", - "volume": "21719", - "marketCap": "324277585.00", + "lastsale": "$79.78", + "netchange": "0.39", + "pctchange": "0.491%", + "volume": "8170", + "marketCap": "325870585.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -33378,11 +33434,11 @@ { "symbol": "NATR", "name": "Nature's Sunshine Products Inc. Common Stock", - "lastsale": "$15.00", - "netchange": "-0.13", - "pctchange": "-0.859%", - "volume": "123510", - "marketCap": "277133535.00", + "lastsale": "$15.15", + "netchange": "0.15", + "pctchange": "1.00%", + "volume": "25384", + "marketCap": "279904870.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33392,11 +33448,11 @@ { "symbol": "NAUT", "name": "Nautilus Biotechnolgy Inc. Common Stock", - "lastsale": "$1.76", + "lastsale": "$1.72", "netchange": "-0.04", - "pctchange": "-2.222%", - "volume": "706882", - "marketCap": "236769333.00", + "pctchange": "-2.273%", + "volume": "242009", + "marketCap": "231388212.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -33406,11 +33462,11 @@ { "symbol": "NAVI", "name": "Navient Corporation Common Stock", - "lastsale": "$14.26", - "netchange": "0.05", - "pctchange": "0.352%", - "volume": "2548383", - "marketCap": "1531003225.00", + "lastsale": "$13.24", + "netchange": "-1.02", + "pctchange": "-7.153%", + "volume": "1366053", + "marketCap": "1421492475.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -33420,11 +33476,11 @@ { "symbol": "NAYA", "name": "NAYA Biosciences Inc. Common Stock", - "lastsale": "$0.75", - "netchange": "-0.01", - "pctchange": "-1.316%", - "volume": "39550", - "marketCap": "3701796.00", + "lastsale": "$0.722", + "netchange": "-0.028", + "pctchange": "-3.733%", + "volume": "32154", + "marketCap": "3563596.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33434,11 +33490,11 @@ { "symbol": "NB", "name": "NioCorp Developments Ltd. Common Stock", - "lastsale": "$1.40", - "netchange": "0.03", - "pctchange": "2.19%", - "volume": "86994", - "marketCap": "53046000.00", + "lastsale": "$1.41", + "netchange": "0.01", + "pctchange": "0.714%", + "volume": "102945", + "marketCap": "53424900.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -33448,11 +33504,11 @@ { "symbol": "NBBK", "name": "NB Bancorp Inc. Common Stock", - "lastsale": "$18.73", - "netchange": "0.02", - "pctchange": "0.107%", - "volume": "723363", - "marketCap": "799878304.00", + "lastsale": "$18.56", + "netchange": "-0.17", + "pctchange": "-0.908%", + "volume": "127899", + "marketCap": "792618330.00", "country": "United States", "ipoyear": "2023", "industry": "Banks", @@ -33462,11 +33518,11 @@ { "symbol": "NBIS", "name": "Nebius Group N.V. Class A Ordinary Shares", - "lastsale": "$26.71", - "netchange": "-0.34", - "pctchange": "-1.257%", - "volume": "5550308", - "marketCap": "9655191726.00", + "lastsale": "$28.64", + "netchange": "1.93", + "pctchange": "7.226%", + "volume": "5590256", + "marketCap": "10352852528.00", "country": "Netherlands", "ipoyear": "2011", "industry": "Computer Software: Programming Data Processing", @@ -33476,11 +33532,11 @@ { "symbol": "NBIX", "name": "Neurocrine Biosciences Inc. Common Stock", - "lastsale": "$135.42", - "netchange": "0.46", - "pctchange": "0.341%", - "volume": "2265591", - "marketCap": "13710856688.00", + "lastsale": "$136.99", + "netchange": "1.57", + "pctchange": "1.159%", + "volume": "1302665", + "marketCap": "13869814338.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -33490,11 +33546,11 @@ { "symbol": "NBN", "name": "Northeast Bank Common Stock", - "lastsale": "$91.78", - "netchange": "-0.75", - "pctchange": "-0.811%", - "volume": "177641", - "marketCap": "746171400.00", + "lastsale": "$91.87", + "netchange": "0.09", + "pctchange": "0.098%", + "volume": "52176", + "marketCap": "746903100.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33504,11 +33560,11 @@ { "symbol": "NBTB", "name": "NBT Bancorp Inc. Common Stock", - "lastsale": "$48.88", - "netchange": "0.61", - "pctchange": "1.264%", - "volume": "1050183", - "marketCap": "2306037862.00", + "lastsale": "$48.98", + "netchange": "0.10", + "pctchange": "0.205%", + "volume": "294982", + "marketCap": "2310755615.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33518,11 +33574,11 @@ { "symbol": "NBTX", "name": "Nanobiotix S.A. American Depositary Shares", - "lastsale": "$3.10", - "netchange": "-0.18", - "pctchange": "-5.488%", - "volume": "219334", - "marketCap": "146113317.00", + "lastsale": "$2.98", + "netchange": "-0.12", + "pctchange": "-3.871%", + "volume": "47484", + "marketCap": "140457317.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33532,11 +33588,11 @@ { "symbol": "NCEW", "name": "New Century Logistics (BVI) Limited Ordinary Shares", - "lastsale": "$2.50", - "netchange": "-0.10", - "pctchange": "-3.846%", - "volume": "87049", - "marketCap": "53125000.00", + "lastsale": "$2.20", + "netchange": "-0.30", + "pctchange": "-12.00%", + "volume": "230337", + "marketCap": "46750000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Oil Refining/Marketing", @@ -33546,11 +33602,11 @@ { "symbol": "NCI", "name": "Neo-Concept International Group Holdings Limited Ordinary Shares", - "lastsale": "$0.495", - "netchange": "0.025", - "pctchange": "5.319%", - "volume": "13806", - "marketCap": "10058400.00", + "lastsale": "$0.5199", + "netchange": "0.0249", + "pctchange": "5.03%", + "volume": "58936", + "marketCap": "10564368.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Apparel", @@ -33560,11 +33616,11 @@ { "symbol": "NCMI", "name": "National CineMedia Inc. Common Stock", - "lastsale": "$6.72", - "netchange": "-0.02", - "pctchange": "-0.297%", - "volume": "936848", - "marketCap": "637829317.00", + "lastsale": "$6.60", + "netchange": "-0.12", + "pctchange": "-1.786%", + "volume": "505377", + "marketCap": "626439508.00", "country": "United States", "ipoyear": "2007", "industry": "Advertising", @@ -33577,7 +33633,7 @@ "lastsale": "$1.21", "netchange": "0.00", "pctchange": "0.00%", - "volume": "77265", + "volume": "94224", "marketCap": "2722500.00", "country": "United Kingdom", "ipoyear": "2017", @@ -33588,11 +33644,11 @@ { "symbol": "NCNO", "name": "nCino Inc. Common Stock", - "lastsale": "$35.22", - "netchange": "0.68", - "pctchange": "1.969%", - "volume": "2274146", - "marketCap": "4078262285.00", + "lastsale": "$35.18", + "netchange": "-0.04", + "pctchange": "-0.114%", + "volume": "973137", + "marketCap": "4073630528.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33602,11 +33658,11 @@ { "symbol": "NCPL", "name": "Netcapital Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "0.16", - "pctchange": "9.467%", - "volume": "160334", - "marketCap": "3406470.00", + "lastsale": "$2.02", + "netchange": "0.17", + "pctchange": "9.189%", + "volume": "776699", + "marketCap": "3719497.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -33617,9 +33673,9 @@ "symbol": "NCPLW", "name": "Netcapital Inc. Warrants", "lastsale": "$0.0208", - "netchange": "-0.0072", - "pctchange": "-25.714%", - "volume": "34977", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "63", "marketCap": "38300.00", "country": "United States", "ipoyear": "", @@ -33630,11 +33686,11 @@ { "symbol": "NCRA", "name": "Nocera Inc. Common Stock", - "lastsale": "$0.82", - "netchange": "-0.0999", - "pctchange": "-10.86%", - "volume": "6072", - "marketCap": "11493929.00", + "lastsale": "$0.8905", + "netchange": "0.0705", + "pctchange": "8.598%", + "volume": "3654470", + "marketCap": "12482127.00", "country": "Taiwan", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -33644,11 +33700,11 @@ { "symbol": "NCSM", "name": "NCS Multistage Holdings Inc. Common Stock", - "lastsale": "$23.60", - "netchange": "-0.99", - "pctchange": "-4.026%", - "volume": "5853", - "marketCap": "59066363.00", + "lastsale": "$24.49", + "netchange": "0.89", + "pctchange": "3.771%", + "volume": "23137", + "marketCap": "61293866.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -33658,11 +33714,11 @@ { "symbol": "NCTY", "name": "The9 Limited American Depository Shares", - "lastsale": "$14.95", - "netchange": "0.44", - "pctchange": "3.032%", - "volume": "194393", - "marketCap": "134400500.00", + "lastsale": "$14.60", + "netchange": "-0.35", + "pctchange": "-2.341%", + "volume": "98653", + "marketCap": "131254000.00", "country": "China", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -33672,11 +33728,11 @@ { "symbol": "NDAQ", "name": "Nasdaq Inc. Common Stock", - "lastsale": "$77.70", - "netchange": "0.32", - "pctchange": "0.414%", - "volume": "7180762", - "marketCap": "44658665831.00", + "lastsale": "$77.94", + "netchange": "0.24", + "pctchange": "0.309%", + "volume": "1775324", + "marketCap": "44796607656.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -33686,11 +33742,11 @@ { "symbol": "NDLS", "name": "Noodles & Company Class A Common Stock", - "lastsale": "$0.72", - "netchange": "0.04", - "pctchange": "5.882%", - "volume": "182915", - "marketCap": "32888709.00", + "lastsale": "$0.6709", + "netchange": "-0.0491", + "pctchange": "-6.819%", + "volume": "291144", + "marketCap": "30645881.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -33700,11 +33756,11 @@ { "symbol": "NDRA", "name": "ENDRA Life Sciences Inc. Common Stock", - "lastsale": "$5.51", - "netchange": "0.14", - "pctchange": "2.607%", - "volume": "52840", - "marketCap": "2958363.00", + "lastsale": "$5.60", + "netchange": "0.09", + "pctchange": "1.633%", + "volume": "110346", + "marketCap": "3006685.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -33714,11 +33770,11 @@ { "symbol": "NDSN", "name": "Nordson Corporation Common Stock", - "lastsale": "$209.73", - "netchange": "0.79", - "pctchange": "0.378%", - "volume": "920942", - "marketCap": "11957971133.00", + "lastsale": "$209.31", + "netchange": "-0.42", + "pctchange": "-0.20%", + "volume": "374284", + "marketCap": "11934024402.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33728,11 +33784,11 @@ { "symbol": "NECB", "name": "NorthEast Community Bancorp Inc. Common Stock", - "lastsale": "$25.19", - "netchange": "0.64", - "pctchange": "2.607%", - "volume": "131092", - "marketCap": "353178964.00", + "lastsale": "$24.55", + "netchange": "-0.64", + "pctchange": "-2.541%", + "volume": "87005", + "marketCap": "344205779.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -33742,11 +33798,11 @@ { "symbol": "NEGG", "name": "Newegg Commerce Inc. Common Shares", - "lastsale": "$0.4615", - "netchange": "0.016", - "pctchange": "3.591%", - "volume": "806807", - "marketCap": "175560829.00", + "lastsale": "$0.4624", + "netchange": "0.0009", + "pctchange": "0.195%", + "volume": "547594", + "marketCap": "175903201.00", "country": "China", "ipoyear": "2010", "industry": "Other Specialty Stores", @@ -33756,11 +33812,11 @@ { "symbol": "NEHC", "name": "New Era Helium Inc Common Stock", - "lastsale": "$2.86", - "netchange": "0.21", - "pctchange": "7.925%", - "volume": "189793", - "marketCap": "14069189.00", + "lastsale": "$2.80", + "netchange": "-0.06", + "pctchange": "-2.098%", + "volume": "149479", + "marketCap": "13774032.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33770,11 +33826,11 @@ { "symbol": "NEHCW", "name": "New Era Helium Inc Warrants", - "lastsale": "$0.17", - "netchange": "-0.03", - "pctchange": "-15.00%", - "volume": "321500", - "marketCap": "836280.00", + "lastsale": "$0.19", + "netchange": "0.02", + "pctchange": "11.765%", + "volume": "66325", + "marketCap": "934666.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33784,11 +33840,11 @@ { "symbol": "NEO", "name": "NeoGenomics Inc. Common Stock", - "lastsale": "$16.41", - "netchange": "0.01", - "pctchange": "0.061%", - "volume": "3305825", - "marketCap": "2106401893.00", + "lastsale": "$16.53", + "netchange": "0.12", + "pctchange": "0.731%", + "volume": "461682", + "marketCap": "2121805198.00", "country": "United States", "ipoyear": "", "industry": "Precision Instruments", @@ -33798,11 +33854,11 @@ { "symbol": "NEOG", "name": "Neogen Corporation Common Stock", - "lastsale": "$12.04", - "netchange": "0.02", - "pctchange": "0.166%", - "volume": "4133540", - "marketCap": "2609045582.00", + "lastsale": "$12.12", + "netchange": "0.08", + "pctchange": "0.664%", + "volume": "1471728", + "marketCap": "2626381433.00", "country": "United States", "ipoyear": "1989", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -33812,11 +33868,11 @@ { "symbol": "NEON", "name": "Neonode Inc. Common Stock", - "lastsale": "$7.67", - "netchange": "0.57", - "pctchange": "8.028%", - "volume": "119287", - "marketCap": "128725012.00", + "lastsale": "$8.17", + "netchange": "0.50", + "pctchange": "6.519%", + "volume": "283768", + "marketCap": "137116473.00", "country": "Sweden", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33826,11 +33882,11 @@ { "symbol": "NEOV", "name": "NeoVolta Inc. Common Stock", - "lastsale": "$4.71", - "netchange": "0.02", - "pctchange": "0.426%", - "volume": "177507", - "marketCap": "157133659.00", + "lastsale": "$4.61", + "netchange": "-0.10", + "pctchange": "-2.123%", + "volume": "182199", + "marketCap": "153797488.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33840,11 +33896,11 @@ { "symbol": "NEOVW", "name": "NeoVolta Inc. Warrant", - "lastsale": "$1.6235", - "netchange": "-0.5365", - "pctchange": "-24.838%", - "volume": "11753", - "marketCap": "54162738.00", + "lastsale": "$2.06", + "netchange": "0.4365", + "pctchange": "26.886%", + "volume": "114", + "marketCap": "68725125.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33854,11 +33910,11 @@ { "symbol": "NEPH", "name": "Nephros Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "0.02", - "pctchange": "1.316%", - "volume": "8797", - "marketCap": "16238107.00", + "lastsale": "$1.485", + "netchange": "-0.055", + "pctchange": "-3.571%", + "volume": "7518", + "marketCap": "15658174.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33868,11 +33924,11 @@ { "symbol": "NERV", "name": "Minerva Neurosciences Inc Common Stock", - "lastsale": "$2.16", - "netchange": "0.02", - "pctchange": "0.935%", - "volume": "32217", - "marketCap": "15105757.00", + "lastsale": "$2.12", + "netchange": "-0.04", + "pctchange": "-1.852%", + "volume": "411930", + "marketCap": "14826021.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33882,11 +33938,11 @@ { "symbol": "NESR", "name": "National Energy Services Reunited Corp Ordinary Shares", - "lastsale": "$8.24", - "netchange": "-0.08", - "pctchange": "-0.962%", - "volume": "115210", - "marketCap": "786165653.00", + "lastsale": "$8.46", + "netchange": "0.22", + "pctchange": "2.67%", + "volume": "65212", + "marketCap": "807155512.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -33896,11 +33952,11 @@ { "symbol": "NESRW", "name": "National Energy Services Reunited Corp Warrants", - "lastsale": "$0.34", + "lastsale": "$0.37", "netchange": "0.03", - "pctchange": "9.677%", - "volume": "720", - "marketCap": "32438874.00", + "pctchange": "8.824%", + "volume": "5970", + "marketCap": "35301128.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -33913,7 +33969,7 @@ "lastsale": "$10.78", "netchange": "0.00", "pctchange": "0.00%", - "volume": "24942", + "volume": "3595", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -33925,9 +33981,9 @@ "symbol": "NETDW", "name": "Nabors Energy Transition Corp. II Warrant", "lastsale": "$0.17", - "netchange": "0.01", - "pctchange": "6.25%", - "volume": "11134", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "845", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -33938,11 +33994,11 @@ { "symbol": "NEWT", "name": "NewtekOne Inc. Common Stock", - "lastsale": "$12.70", - "netchange": "0.09", - "pctchange": "0.714%", - "volume": "452768", - "marketCap": "334074211.00", + "lastsale": "$12.99", + "netchange": "0.29", + "pctchange": "2.283%", + "volume": "198038", + "marketCap": "341702677.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33952,10 +34008,10 @@ { "symbol": "NEWTG", "name": "NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2029", - "lastsale": "$25.22", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "2689", + "lastsale": "$25.1999", + "netchange": "-0.0201", + "pctchange": "-0.08%", + "volume": "18551", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33966,10 +34022,10 @@ { "symbol": "NEWTH", "name": "NewtekOne Inc. 8.625% Fixed Rate Senior Notes due 2029", - "lastsale": "$25.5745", - "netchange": "-0.1155", - "pctchange": "-0.45%", - "volume": "23499", + "lastsale": "$25.848", + "netchange": "0.2735", + "pctchange": "1.069%", + "volume": "45717", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33980,11 +34036,11 @@ { "symbol": "NEWTI", "name": "NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028", - "lastsale": "$25.06", - "netchange": "-0.08", - "pctchange": "-0.318%", - "volume": "2035", - "marketCap": "659204703.00", + "lastsale": "$25.05", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "907", + "marketCap": "658941653.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33994,11 +34050,11 @@ { "symbol": "NEWTZ", "name": "NewtekOne Inc. 5.50% Notes Due 2026", - "lastsale": "$24.7325", - "netchange": "-0.0498", - "pctchange": "-0.201%", - "volume": "355", - "marketCap": "642155768.00", + "lastsale": "$24.70", + "netchange": "-0.0325", + "pctchange": "-0.131%", + "volume": "1030", + "marketCap": "641311936.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34008,11 +34064,11 @@ { "symbol": "NEXN", "name": "Nexxen International Ltd. American Depository Shares", - "lastsale": "$9.81", - "netchange": "0.11", - "pctchange": "1.134%", - "volume": "110327", - "marketCap": "663358792.00", + "lastsale": "$9.93", + "netchange": "0.12", + "pctchange": "1.223%", + "volume": "144337", + "marketCap": "671473273.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -34022,11 +34078,11 @@ { "symbol": "NEXT", "name": "NextDecade Corporation Common Stock", - "lastsale": "$6.95", - "netchange": "0.39", - "pctchange": "5.945%", - "volume": "1246590", - "marketCap": "1809023743.00", + "lastsale": "$6.82", + "netchange": "-0.13", + "pctchange": "-1.871%", + "volume": "779537", + "marketCap": "1775185889.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", @@ -34036,11 +34092,11 @@ { "symbol": "NFBK", "name": "Northfield Bancorp Inc. Common Stock (Delaware)", - "lastsale": "$12.00", - "netchange": "0.07", - "pctchange": "0.587%", - "volume": "1143353", - "marketCap": "514848972.00", + "lastsale": "$11.82", + "netchange": "-0.18", + "pctchange": "-1.50%", + "volume": "159118", + "marketCap": "507126237.00", "country": "United States", "ipoyear": "2007", "industry": "Savings Institutions", @@ -34050,11 +34106,11 @@ { "symbol": "NFE", "name": "New Fortress Energy Inc. Class A Common Stock", - "lastsale": "$11.96", - "netchange": "0.61", - "pctchange": "5.374%", - "volume": "5994567", - "marketCap": "3006974852.00", + "lastsale": "$14.56", + "netchange": "2.60", + "pctchange": "21.739%", + "volume": "10655832", + "marketCap": "3660665037.00", "country": "United States", "ipoyear": "2019", "industry": "Oil/Gas Transmission", @@ -34064,11 +34120,11 @@ { "symbol": "NFLX", "name": "Netflix Inc. Common Stock", - "lastsale": "$909.05", - "netchange": "7.01", - "pctchange": "0.777%", - "volume": "4517097", - "marketCap": "388580798532.00", + "lastsale": "$911.45", + "netchange": "2.40", + "pctchange": "0.264%", + "volume": "2336273", + "marketCap": "389606698005.00", "country": "United States", "ipoyear": "2002", "industry": "Consumer Electronics/Video Chains", @@ -34078,11 +34134,11 @@ { "symbol": "NGNE", "name": "Neurogene Inc. Common Stock ", - "lastsale": "$22.64", - "netchange": "0.565", - "pctchange": "2.559%", - "volume": "466315", - "marketCap": "336310974.00", + "lastsale": "$22.50", + "netchange": "-0.14", + "pctchange": "-0.618%", + "volume": "184450", + "marketCap": "334231313.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34092,11 +34148,11 @@ { "symbol": "NHTC", "name": "Natural Health Trends Corp. Common Stock", - "lastsale": "$4.42", - "netchange": "0.22", - "pctchange": "5.238%", - "volume": "22843", - "marketCap": "50887792.00", + "lastsale": "$4.23", + "netchange": "-0.19", + "pctchange": "-4.299%", + "volume": "13834", + "marketCap": "48700307.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -34106,11 +34162,11 @@ { "symbol": "NICE", "name": "NICE Ltd American Depositary Shares", - "lastsale": "$176.02", - "netchange": "0.46", - "pctchange": "0.262%", - "volume": "391650", - "marketCap": "11066495157.00", + "lastsale": "$173.67", + "netchange": "-2.35", + "pctchange": "-1.335%", + "volume": "315327", + "marketCap": "10918749085.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34134,11 +34190,11 @@ { "symbol": "NIPG", "name": "NIP Group Inc. American Depositary Shares", - "lastsale": "$6.90", - "netchange": "-0.18", - "pctchange": "-2.542%", - "volume": "83852", - "marketCap": "386784013.00", + "lastsale": "$6.78", + "netchange": "-0.12", + "pctchange": "-1.739%", + "volume": "73540", + "marketCap": "380057334.00", "country": "Sweden", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -34148,11 +34204,11 @@ { "symbol": "NISN", "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares", - "lastsale": "$5.26", - "netchange": "0.01", - "pctchange": "0.19%", - "volume": "69941", - "marketCap": "21132555.00", + "lastsale": "$5.33", + "netchange": "0.07", + "pctchange": "1.331%", + "volume": "68172", + "marketCap": "21413787.00", "country": "China", "ipoyear": "2016", "industry": "Metal Fabrications", @@ -34162,11 +34218,11 @@ { "symbol": "NITO", "name": "N2OFF Inc. Common Stock", - "lastsale": "$0.181", - "netchange": "0.007", - "pctchange": "4.023%", - "volume": "6742458", - "marketCap": "2064891.00", + "lastsale": "$0.2153", + "netchange": "0.0343", + "pctchange": "18.95%", + "volume": "13453842", + "marketCap": "2456193.00", "country": "Israel", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -34176,11 +34232,11 @@ { "symbol": "NIU", "name": "Niu Technologies American Depositary Shares", - "lastsale": "$1.76", + "lastsale": "$1.79", "netchange": "0.03", - "pctchange": "1.734%", - "volume": "265454", - "marketCap": "136502986.00", + "pctchange": "1.705%", + "volume": "253514", + "marketCap": "138829742.00", "country": "China", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -34190,11 +34246,11 @@ { "symbol": "NIVF", "name": "NewGenIvf Group Limited Class A Ordinary Shares", - "lastsale": "$0.3331", - "netchange": "-0.0084", - "pctchange": "-2.46%", - "volume": "2706678", - "marketCap": "3380760.00", + "lastsale": "$0.35", + "netchange": "0.0169", + "pctchange": "5.074%", + "volume": "4472333", + "marketCap": "3552285.00", "country": "Singapore", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -34204,11 +34260,11 @@ { "symbol": "NIVFW", "name": "NewGenIvf Group Limited Warrants", - "lastsale": "$0.039", - "netchange": "-0.0008", - "pctchange": "-2.01%", - "volume": "10490", - "marketCap": "395826.00", + "lastsale": "$0.045", + "netchange": "0.006", + "pctchange": "15.385%", + "volume": "27725", + "marketCap": "456722.00", "country": "Singapore", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -34218,11 +34274,11 @@ { "symbol": "NIXX", "name": "Nixxy Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "0.32", - "pctchange": "7.39%", - "volume": "553186", - "marketCap": "60592574.00", + "lastsale": "$5.33", + "netchange": "0.68", + "pctchange": "14.624%", + "volume": "297078", + "marketCap": "69453423.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34246,11 +34302,11 @@ { "symbol": "NKGN", "name": "NKGen Biotech Inc. Common Stock", - "lastsale": "$0.64", - "netchange": "0.0749", - "pctchange": "13.254%", - "volume": "442142", - "marketCap": "22631921.00", + "lastsale": "$0.6428", + "netchange": "0.0028", + "pctchange": "0.438%", + "volume": "384929", + "marketCap": "22730935.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34260,11 +34316,11 @@ { "symbol": "NKGNW", "name": "NKGen Biotech Inc. Warrants", - "lastsale": "$0.0392", - "netchange": "-0.0058", - "pctchange": "-12.889%", - "volume": "129415", - "marketCap": "1386205.00", + "lastsale": "$0.07", + "netchange": "0.0308", + "pctchange": "78.571%", + "volume": "54398", + "marketCap": "2475366.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34274,11 +34330,11 @@ { "symbol": "NKLA", "name": "Nikola Corporation Common Stock", - "lastsale": "$1.18", - "netchange": "0.01", - "pctchange": "0.855%", - "volume": "14312508", - "marketCap": "71823125.00", + "lastsale": "$1.16", + "netchange": "-0.02", + "pctchange": "-1.695%", + "volume": "6746298", + "marketCap": "70605784.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -34288,11 +34344,11 @@ { "symbol": "NKSH", "name": "National Bankshares Inc. Common Stock", - "lastsale": "$30.06", - "netchange": "1.31", - "pctchange": "4.557%", - "volume": "49114", - "marketCap": "191210848.00", + "lastsale": "$29.25", + "netchange": "-0.81", + "pctchange": "-2.695%", + "volume": "13066", + "marketCap": "186058460.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34302,11 +34358,11 @@ { "symbol": "NKTR", "name": "Nektar Therapeutics Common Stock", - "lastsale": "$0.9283", - "netchange": "-0.0127", - "pctchange": "-1.35%", - "volume": "1787433", - "marketCap": "171232625.00", + "lastsale": "$0.9005", + "netchange": "-0.0278", + "pctchange": "-2.995%", + "volume": "1711305", + "marketCap": "166104685.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34316,11 +34372,11 @@ { "symbol": "NKTX", "name": "Nkarta Inc. Common Stock", - "lastsale": "$2.37", - "netchange": "0.17", - "pctchange": "7.727%", - "volume": "1916264", - "marketCap": "167247947.00", + "lastsale": "$2.50", + "netchange": "0.13", + "pctchange": "5.485%", + "volume": "2993794", + "marketCap": "176421885.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34330,11 +34386,11 @@ { "symbol": "NLSP", "name": "NLS Pharmaceutics Ltd. Ordinary Shares", - "lastsale": "$1.95", - "netchange": "-0.43", - "pctchange": "-18.067%", - "volume": "261725", - "marketCap": "2285303.00", + "lastsale": "$1.98", + "netchange": "0.03", + "pctchange": "1.538%", + "volume": "54285", + "marketCap": "2320461.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34344,11 +34400,11 @@ { "symbol": "NLSPW", "name": "NLS Pharmaceutics Ltd. Warrant", - "lastsale": "$0.0112", - "netchange": "0.0002", - "pctchange": "1.818%", - "volume": "27439", - "marketCap": "13126.00", + "lastsale": "$0.019", + "netchange": "0.0078", + "pctchange": "69.643%", + "volume": "189983", + "marketCap": "22267.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34358,11 +34414,11 @@ { "symbol": "NMFC", "name": "New Mountain Finance Corporation Common Stock", - "lastsale": "$11.27", - "netchange": "0.09", - "pctchange": "0.805%", - "volume": "2178591", - "marketCap": "1215485447.00", + "lastsale": "$11.17", + "netchange": "-0.10", + "pctchange": "-0.887%", + "volume": "742970", + "marketCap": "1204700306.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -34372,11 +34428,11 @@ { "symbol": "NMFCZ", "name": "New Mountain Finance Corporation 8.250% Notes due 2028", - "lastsale": "$25.45", - "netchange": "-0.04", - "pctchange": "-0.157%", - "volume": "9718", - "marketCap": "2744818512.00", + "lastsale": "$25.72", + "netchange": "0.27", + "pctchange": "1.061%", + "volume": "23772", + "marketCap": "2773938394.00", "country": "United States", "ipoyear": "", "industry": "", @@ -34386,11 +34442,11 @@ { "symbol": "NMHI", "name": "Nature's Miracle Holding Inc. Common Stock", - "lastsale": "$2.03", - "netchange": "-0.07", - "pctchange": "-3.333%", - "volume": "162975", - "marketCap": "3956496.00", + "lastsale": "$2.01", + "netchange": "-0.02", + "pctchange": "-0.985%", + "volume": "94268", + "marketCap": "3917516.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34414,11 +34470,11 @@ { "symbol": "NMIH", "name": "NMI Holdings Inc. Common Stock", - "lastsale": "$36.54", - "netchange": "-0.04", - "pctchange": "-0.109%", - "volume": "1610160", - "marketCap": "2891483353.00", + "lastsale": "$36.62", + "netchange": "0.08", + "pctchange": "0.219%", + "volume": "331031", + "marketCap": "2897813913.00", "country": "United States", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -34428,11 +34484,11 @@ { "symbol": "NMRA", "name": "Neumora Therapeutics Inc. Common Stock", - "lastsale": "$10.85", - "netchange": "0.35", - "pctchange": "3.333%", - "volume": "1902798", - "marketCap": "1752937544.00", + "lastsale": "$11.12", + "netchange": "0.27", + "pctchange": "2.488%", + "volume": "959783", + "marketCap": "1796559032.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34442,11 +34498,11 @@ { "symbol": "NMRK", "name": "Newmark Group Inc. Class A Common Stock", - "lastsale": "$13.02", - "netchange": "0.23", - "pctchange": "1.798%", - "volume": "2422244", - "marketCap": "2227400732.00", + "lastsale": "$13.12", + "netchange": "0.10", + "pctchange": "0.768%", + "volume": "833043", + "marketCap": "2244508264.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -34456,11 +34512,11 @@ { "symbol": "NMTC", "name": "NeuroOne Medical Technologies Corporation Common Stock", - "lastsale": "$0.7582", - "netchange": "0.0002", - "pctchange": "0.026%", - "volume": "100000", - "marketCap": "23384276.00", + "lastsale": "$0.742", + "netchange": "-0.0162", + "pctchange": "-2.137%", + "volume": "42796", + "marketCap": "22884638.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34470,11 +34526,11 @@ { "symbol": "NN", "name": "NextNav Inc. Common Stock", - "lastsale": "$15.60", - "netchange": "-1.16", - "pctchange": "-6.921%", - "volume": "3328509", - "marketCap": "2010290755.00", + "lastsale": "$14.95", + "netchange": "-0.65", + "pctchange": "-4.167%", + "volume": "1131334", + "marketCap": "1926528640.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34484,11 +34540,11 @@ { "symbol": "NNAVW", "name": "NextNav Inc. Warrant", - "lastsale": "$5.70", - "netchange": "-0.62", - "pctchange": "-9.81%", - "volume": "471153", - "marketCap": "734529314.00", + "lastsale": "$5.45", + "netchange": "-0.25", + "pctchange": "-4.386%", + "volume": "31434", + "marketCap": "702313116.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34498,11 +34554,11 @@ { "symbol": "NNBR", "name": "NN Inc. Common Stock", - "lastsale": "$3.69", - "netchange": "0.01", - "pctchange": "0.272%", - "volume": "276430", - "marketCap": "184301984.00", + "lastsale": "$3.56", + "netchange": "-0.13", + "pctchange": "-3.523%", + "volume": "316866", + "marketCap": "177808960.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -34515,7 +34571,7 @@ "lastsale": "$2.49", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1307542", + "volume": "1921265", "marketCap": "545902184.00", "country": "Israel", "ipoyear": "", @@ -34526,11 +34582,11 @@ { "symbol": "NNE", "name": "Nano Nuclear Energy Inc. Common Stock", - "lastsale": "$25.19", - "netchange": "0.78", - "pctchange": "3.195%", - "volume": "5651739", - "marketCap": "758915831.00", + "lastsale": "$27.24", + "netchange": "2.05", + "pctchange": "8.138%", + "volume": "4648707", + "marketCap": "820677540.00", "country": "United States", "ipoyear": "2024", "industry": "Electric Utilities: Central", @@ -34540,11 +34596,11 @@ { "symbol": "NNOX", "name": "NANO-X IMAGING LTD Ordinary Shares", - "lastsale": "$6.76", - "netchange": "0.19", - "pctchange": "2.892%", - "volume": "2140271", - "marketCap": "390583525.00", + "lastsale": "$7.07", + "netchange": "0.31", + "pctchange": "4.586%", + "volume": "2119818", + "marketCap": "408494900.00", "country": "Israel", "ipoyear": "2020", "industry": "Medical Electronics", @@ -34554,11 +34610,11 @@ { "symbol": "NODK", "name": "NI Holdings Inc. Common Stock", - "lastsale": "$15.31", - "netchange": "-0.35", - "pctchange": "-2.235%", - "volume": "90616", - "marketCap": "316130709.00", + "lastsale": "$15.41", + "netchange": "0.10", + "pctchange": "0.653%", + "volume": "11204", + "marketCap": "318195573.00", "country": "United States", "ipoyear": "2017", "industry": "Property-Casualty Insurers", @@ -34568,10 +34624,10 @@ { "symbol": "NOEMU", "name": "CO2 Energy Transition Corp. Unit", - "lastsale": "$10.05", - "netchange": "0.05", - "pctchange": "0.50%", - "volume": "35862", + "lastsale": "$10.06", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "777", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -34582,11 +34638,11 @@ { "symbol": "NOTV", "name": "Inotiv Inc. Common Stock", - "lastsale": "$4.08", - "netchange": "0.24", - "pctchange": "6.25%", - "volume": "1250691", - "marketCap": "106141726.00", + "lastsale": "$3.94", + "netchange": "-0.14", + "pctchange": "-3.431%", + "volume": "669586", + "marketCap": "102499608.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -34596,11 +34652,11 @@ { "symbol": "NOVT", "name": "Novanta Inc. Common Stock", - "lastsale": "$153.50", - "netchange": "0.04", - "pctchange": "0.026%", - "volume": "577136", - "marketCap": "5513923848.00", + "lastsale": "$153.82", + "netchange": "0.32", + "pctchange": "0.208%", + "volume": "191924", + "marketCap": "5525418673.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34610,11 +34666,11 @@ { "symbol": "NPCE", "name": "Neuropace Inc. Common Stock", - "lastsale": "$11.53", - "netchange": "0.39", - "pctchange": "3.501%", - "volume": "188294", - "marketCap": "344148605.00", + "lastsale": "$11.44", + "netchange": "-0.09", + "pctchange": "-0.781%", + "volume": "44113", + "marketCap": "341462275.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -34624,11 +34680,11 @@ { "symbol": "NRC", "name": "National Research Corporation Common Stock (Delaware)", - "lastsale": "$17.17", - "netchange": "0.10", - "pctchange": "0.586%", - "volume": "333536", - "marketCap": "403083607.00", + "lastsale": "$17.84", + "netchange": "0.67", + "pctchange": "3.902%", + "volume": "122867", + "marketCap": "418812554.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -34638,11 +34694,11 @@ { "symbol": "NRDS", "name": "NerdWallet Inc. Class A Common Stock", - "lastsale": "$13.00", - "netchange": "0.27", - "pctchange": "2.121%", - "volume": "1722404", - "marketCap": "954705271.00", + "lastsale": "$12.84", + "netchange": "-0.16", + "pctchange": "-1.231%", + "volume": "243266", + "marketCap": "942955052.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34652,11 +34708,11 @@ { "symbol": "NRIM", "name": "Northrim BanCorp Inc Common Stock", - "lastsale": "$76.48", - "netchange": "-0.65", - "pctchange": "-0.843%", - "volume": "71402", - "marketCap": "420788601.00", + "lastsale": "$78.10", + "netchange": "1.62", + "pctchange": "2.118%", + "volume": "39902", + "marketCap": "429701748.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -34666,11 +34722,11 @@ { "symbol": "NRIX", "name": "Nurix Therapeutics Inc. Common stock", - "lastsale": "$19.83", - "netchange": "-0.21", - "pctchange": "-1.048%", - "volume": "2913842", - "marketCap": "1404683472.00", + "lastsale": "$19.98", + "netchange": "0.15", + "pctchange": "0.756%", + "volume": "373610", + "marketCap": "1415308914.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34680,11 +34736,11 @@ { "symbol": "NRSN", "name": "NeuroSense Therapeutics Ltd. Ordinary Shares", - "lastsale": "$1.36", - "netchange": "0.08", - "pctchange": "6.25%", - "volume": "1266761", - "marketCap": "26479200.00", + "lastsale": "$1.25", + "netchange": "-0.11", + "pctchange": "-8.088%", + "volume": "1448570", + "marketCap": "24337500.00", "country": "Israel", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34694,11 +34750,11 @@ { "symbol": "NRSNW", "name": "NeuroSense Therapeutics Ltd. Warrant", - "lastsale": "$0.4186", - "netchange": "-0.0814", - "pctchange": "-16.28%", - "volume": "1055", - "marketCap": "8150142.00", + "lastsale": "$0.45", + "netchange": "0.0314", + "pctchange": "7.501%", + "volume": "17938", + "marketCap": "8761500.00", "country": "Israel", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34708,11 +34764,11 @@ { "symbol": "NRXP", "name": "NRX Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "-0.02", - "pctchange": "-1.316%", - "volume": "377833", - "marketCap": "18141141.00", + "lastsale": "$1.42", + "netchange": "-0.08", + "pctchange": "-5.333%", + "volume": "250466", + "marketCap": "17173613.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34722,11 +34778,11 @@ { "symbol": "NRXPW", "name": "NRX Pharmaceuticals Inc. Warrant", - "lastsale": "$0.067", - "netchange": "0.0064", - "pctchange": "10.561%", - "volume": "600", - "marketCap": "810304.00", + "lastsale": "$0.07", + "netchange": "0.003", + "pctchange": "4.478%", + "volume": "5425", + "marketCap": "846587.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34736,11 +34792,11 @@ { "symbol": "NSIT", "name": "Insight Enterprises Inc. Common Stock", - "lastsale": "$154.68", - "netchange": "-2.89", - "pctchange": "-1.834%", - "volume": "1354352", - "marketCap": "4912928217.00", + "lastsale": "$154.35", + "netchange": "-0.33", + "pctchange": "-0.213%", + "volume": "257781", + "marketCap": "4902446795.00", "country": "United States", "ipoyear": "1995", "industry": "Catalog/Specialty Distribution", @@ -34750,11 +34806,11 @@ { "symbol": "NSPR", "name": "InspireMD Inc. Common Stock", - "lastsale": "$3.00", - "netchange": "0.02", - "pctchange": "0.671%", - "volume": "11266", - "marketCap": "78251289.00", + "lastsale": "$2.95", + "netchange": "-0.05", + "pctchange": "-1.667%", + "volume": "9050", + "marketCap": "76947101.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34764,11 +34820,11 @@ { "symbol": "NSSC", "name": "NAPCO Security Technologies Inc. Common Stock", - "lastsale": "$36.29", - "netchange": "-0.39", - "pctchange": "-1.063%", - "volume": "658321", - "marketCap": "1331264828.00", + "lastsale": "$35.73", + "netchange": "-0.56", + "pctchange": "-1.543%", + "volume": "206677", + "marketCap": "1310721750.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34778,11 +34834,11 @@ { "symbol": "NSTS", "name": "NSTS Bancorp Inc. Common Stock", - "lastsale": "$11.89", - "netchange": "0.59", - "pctchange": "5.221%", - "volume": "39707", - "marketCap": "62543112.00", + "lastsale": "$11.61", + "netchange": "-0.28", + "pctchange": "-2.355%", + "volume": "2549", + "marketCap": "61070272.00", "country": "United States", "ipoyear": "2022", "industry": "Savings Institutions", @@ -34792,11 +34848,11 @@ { "symbol": "NSYS", "name": "Nortech Systems Incorporated Common Stock", - "lastsale": "$11.07", - "netchange": "0.0201", - "pctchange": "0.182%", - "volume": "3494", - "marketCap": "30517267.00", + "lastsale": "$10.83", + "netchange": "-0.24", + "pctchange": "-2.168%", + "volume": "3406", + "marketCap": "29855646.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34806,11 +34862,11 @@ { "symbol": "NTAP", "name": "NetApp Inc. Common Stock", - "lastsale": "$118.45", - "netchange": "1.87", - "pctchange": "1.604%", - "volume": "3813566", - "marketCap": "24081645923.00", + "lastsale": "$118.08", + "netchange": "-0.37", + "pctchange": "-0.312%", + "volume": "1456950", + "marketCap": "24006422546.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -34820,11 +34876,11 @@ { "symbol": "NTCL", "name": "NETCLASS TECHNOLOGY INC Class A Ordinary Shares", - "lastsale": "$5.38", - "netchange": "-0.07", - "pctchange": "-1.284%", - "volume": "16619", - "marketCap": "94472800.00", + "lastsale": "$5.22", + "netchange": "-0.16", + "pctchange": "-2.974%", + "volume": "79460", + "marketCap": "91663200.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -34834,11 +34890,11 @@ { "symbol": "NTCT", "name": "NetScout Systems Inc. Common Stock", - "lastsale": "$21.49", - "netchange": "-0.21", - "pctchange": "-0.968%", - "volume": "1381730", - "marketCap": "1541204627.00", + "lastsale": "$21.54", + "netchange": "0.05", + "pctchange": "0.233%", + "volume": "312473", + "marketCap": "1544790491.00", "country": "United States", "ipoyear": "1999", "industry": "EDP Services", @@ -34848,11 +34904,11 @@ { "symbol": "NTES", "name": "NetEase Inc. American Depositary Shares", - "lastsale": "$92.09", + "lastsale": "$92.37", "netchange": "0.28", - "pctchange": "0.305%", - "volume": "642431", - "marketCap": "59136203873.00", + "pctchange": "0.304%", + "volume": "799400", + "marketCap": "59316007728.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34862,11 +34918,11 @@ { "symbol": "NTGR", "name": "NETGEAR Inc. Common Stock", - "lastsale": "$28.00", - "netchange": "1.29", - "pctchange": "4.83%", - "volume": "1114415", - "marketCap": "805553392.00", + "lastsale": "$27.19", + "netchange": "-0.81", + "pctchange": "-2.893%", + "volume": "456573", + "marketCap": "782249883.00", "country": "United States", "ipoyear": "2003", "industry": "Telecommunications Equipment", @@ -34876,11 +34932,11 @@ { "symbol": "NTIC", "name": "Northern Technologies International Corporation Common Stock", - "lastsale": "$13.76", - "netchange": "0.25", - "pctchange": "1.85%", - "volume": "42015", - "marketCap": "130314176.00", + "lastsale": "$13.84", + "netchange": "0.08", + "pctchange": "0.581%", + "volume": "36886", + "marketCap": "131071817.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34890,11 +34946,11 @@ { "symbol": "NTLA", "name": "Intellia Therapeutics Inc. Common Stock", - "lastsale": "$12.18", - "netchange": "0.10", - "pctchange": "0.828%", - "volume": "3676506", - "marketCap": "1240515607.00", + "lastsale": "$12.10", + "netchange": "-0.08", + "pctchange": "-0.657%", + "volume": "1785836", + "marketCap": "1232367721.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -34904,11 +34960,11 @@ { "symbol": "NTNX", "name": "Nutanix Inc. Class A Common Stock", - "lastsale": "$65.07", - "netchange": "1.17", - "pctchange": "1.831%", - "volume": "4806056", - "marketCap": "17434090967.00", + "lastsale": "$64.57", + "netchange": "-0.50", + "pctchange": "-0.768%", + "volume": "887075", + "marketCap": "17300126844.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -34918,11 +34974,11 @@ { "symbol": "NTRA", "name": "Natera Inc. Common Stock", - "lastsale": "$161.88", - "netchange": "3.79", - "pctchange": "2.397%", - "volume": "3137919", - "marketCap": "21371529694.00", + "lastsale": "$161.99", + "netchange": "0.11", + "pctchange": "0.068%", + "volume": "641840", + "marketCap": "21386051984.00", "country": "United States", "ipoyear": "2015", "industry": "Medical Specialities", @@ -34932,11 +34988,11 @@ { "symbol": "NTRB", "name": "Nutriband Inc. Common Stock", - "lastsale": "$4.08", - "netchange": "-0.19", - "pctchange": "-4.45%", - "volume": "30327", - "marketCap": "45313235.00", + "lastsale": "$3.98", + "netchange": "-0.10", + "pctchange": "-2.451%", + "volume": "27836", + "marketCap": "44202616.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34946,11 +35002,11 @@ { "symbol": "NTRBW", "name": "Nutriband Inc. Warrant", - "lastsale": "$1.56", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "17325649.00", + "lastsale": "$1.90", + "netchange": "0.34", + "pctchange": "21.795%", + "volume": "151", + "marketCap": "21101752.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34960,11 +35016,11 @@ { "symbol": "NTRP", "name": "NextTrip Inc. Common Stock", - "lastsale": "$5.31", - "netchange": "1.13", - "pctchange": "27.033%", - "volume": "94234", - "marketCap": "7547777.00", + "lastsale": "$5.875", + "netchange": "0.565", + "pctchange": "10.64%", + "volume": "90584", + "marketCap": "8350884.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -34974,11 +35030,11 @@ { "symbol": "NTRS", "name": "Northern Trust Corporation Common Stock", - "lastsale": "$102.48", - "netchange": "1.97", - "pctchange": "1.96%", - "volume": "3497324", - "marketCap": "20313430138.00", + "lastsale": "$102.59", + "netchange": "0.11", + "pctchange": "0.107%", + "volume": "673323", + "marketCap": "20335234171.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34988,11 +35044,11 @@ { "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": "$20.08", - "netchange": "0.116", - "pctchange": "0.581%", - "volume": "63213", - "marketCap": "3980227139.00", + "lastsale": "$20.01", + "netchange": "-0.07", + "pctchange": "-0.349%", + "volume": "48508", + "marketCap": "3966351845.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35002,11 +35058,11 @@ { "symbol": "NTWK", "name": "NetSol Technologies Inc. Common Stock", - "lastsale": "$2.66", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "40213", - "marketCap": "30523077.00", + "lastsale": "$2.62", + "netchange": "-0.04", + "pctchange": "-1.504%", + "volume": "15288", + "marketCap": "30064083.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35017,9 +35073,9 @@ "symbol": "NTWOU", "name": "Newbury Street II Acquisition Corp Unit", "lastsale": "$9.99", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "594", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "136", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -35030,11 +35086,11 @@ { "symbol": "NUKK", "name": "Nukkleus Inc. Common Stock", - "lastsale": "$40.01", - "netchange": "-12.09", - "pctchange": "-23.205%", - "volume": "3945111", - "marketCap": "83980830.00", + "lastsale": "$41.76", + "netchange": "1.75", + "pctchange": "4.374%", + "volume": "2190609", + "marketCap": "87654073.00", "country": "China", "ipoyear": "2020", "industry": "Professional Services", @@ -35044,11 +35100,11 @@ { "symbol": "NUKKW", "name": "Nukkleus Inc. Warrants", - "lastsale": "$0.2542", - "netchange": "-0.0859", - "pctchange": "-25.257%", - "volume": "2130119", - "marketCap": "533565.00", + "lastsale": "$0.2523", + "netchange": "-0.0019", + "pctchange": "-0.747%", + "volume": "590572", + "marketCap": "529577.00", "country": "China", "ipoyear": "2020", "industry": "Professional Services", @@ -35058,11 +35114,11 @@ { "symbol": "NURO", "name": "NeuroMetrix Inc. Common Stock", - "lastsale": "$3.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "28343", - "marketCap": "7966487.00", + "lastsale": "$3.95", + "netchange": "0.05", + "pctchange": "1.282%", + "volume": "26593", + "marketCap": "8068622.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -35072,11 +35128,11 @@ { "symbol": "NUTX", "name": "Nutex Health Inc. Common Stock", - "lastsale": "$29.38", - "netchange": "-0.02", - "pctchange": "-0.068%", - "volume": "25327", - "marketCap": "159739148.00", + "lastsale": "$31.77", + "netchange": "2.39", + "pctchange": "8.135%", + "volume": "18323", + "marketCap": "172733585.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -35086,11 +35142,11 @@ { "symbol": "NUVL", "name": "Nuvalent Inc. Class A Common Stock", - "lastsale": "$84.22", - "netchange": "-0.42", - "pctchange": "-0.496%", - "volume": "1114222", - "marketCap": "5984046519.00", + "lastsale": "$83.85", + "netchange": "-0.37", + "pctchange": "-0.439%", + "volume": "452210", + "marketCap": "5957757072.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35100,11 +35156,11 @@ { "symbol": "NUWE", "name": "Nuwellis Inc. Common Stock", - "lastsale": "$1.00", - "netchange": "-0.01", - "pctchange": "-0.99%", - "volume": "189118", - "marketCap": "4373968.00", + "lastsale": "$1.06", + "netchange": "0.06", + "pctchange": "6.00%", + "volume": "164059", + "marketCap": "4636406.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35114,11 +35170,11 @@ { "symbol": "NVA", "name": "Nova Minerals Limited American Depositary Shares", - "lastsale": "$12.60", - "netchange": "0.68", - "pctchange": "5.705%", - "volume": "61836", - "marketCap": "57106741.00", + "lastsale": "$13.40", + "netchange": "0.80", + "pctchange": "6.349%", + "volume": "46499", + "marketCap": "60732565.00", "country": "Australia", "ipoyear": "2024", "industry": "Precious Metals", @@ -35142,10 +35198,10 @@ { "symbol": "NVACR", "name": "NorthView Acquisition Corporation Rights", - "lastsale": "$0.035", - "netchange": "-0.003", - "pctchange": "-7.895%", - "volume": "5862", + "lastsale": "$0.0364", + "netchange": "0.0014", + "pctchange": "4.00%", + "volume": "25227", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -35156,10 +35212,10 @@ { "symbol": "NVACW", "name": "NorthView Acquisition Corporation Warrant", - "lastsale": "$0.03", - "netchange": "0.0096", - "pctchange": "47.059%", - "volume": "11829", + "lastsale": "$0.0324", + "netchange": "0.0024", + "pctchange": "8.00%", + "volume": "75702", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -35170,10 +35226,10 @@ { "symbol": "NVAWW", "name": "Nova Minerals Limited Warrant", - "lastsale": "$5.00", - "netchange": "0.60", - "pctchange": "13.636%", - "volume": "10638", + "lastsale": "$6.00", + "netchange": "1.00", + "pctchange": "20.00%", + "volume": "12973", "marketCap": "0.00", "country": "Australia", "ipoyear": "2024", @@ -35184,11 +35240,11 @@ { "symbol": "NVAX", "name": "Novavax Inc. Common Stock", - "lastsale": "$8.70", - "netchange": "0.02", - "pctchange": "0.23%", - "volume": "6087176", - "marketCap": "1393609448.00", + "lastsale": "$8.64", + "netchange": "-0.06", + "pctchange": "-0.69%", + "volume": "2129288", + "marketCap": "1383998348.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -35198,11 +35254,11 @@ { "symbol": "NVCR", "name": "NovoCure Limited Ordinary Shares", - "lastsale": "$30.80", - "netchange": "0.40", - "pctchange": "1.316%", - "volume": "1820725", - "marketCap": "3332604167.00", + "lastsale": "$30.49", + "netchange": "-0.31", + "pctchange": "-1.006%", + "volume": "707444", + "marketCap": "3299061723.00", "country": "Jersey", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -35212,11 +35268,11 @@ { "symbol": "NVCT", "name": "Nuvectis Pharma Inc. Common Stock", - "lastsale": "$4.52", - "netchange": "-0.17", - "pctchange": "-3.625%", - "volume": "164235", - "marketCap": "87330798.00", + "lastsale": "$4.58", + "netchange": "0.06", + "pctchange": "1.327%", + "volume": "120790", + "marketCap": "88490056.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35226,11 +35282,11 @@ { "symbol": "NVDA", "name": "NVIDIA Corporation Common Stock", - "lastsale": "$134.70", - "netchange": "4.02", - "pctchange": "3.076%", - "volume": "305163070", - "marketCap": "3298803000000.00", + "lastsale": "$139.67", + "netchange": "4.97", + "pctchange": "3.69%", + "volume": "175444937", + "marketCap": "3420518300000.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -35240,11 +35296,11 @@ { "symbol": "NVEC", "name": "NVE Corporation Common Stock", - "lastsale": "$77.50", - "netchange": "1.34", - "pctchange": "1.759%", - "volume": "63856", - "marketCap": "374636550.00", + "lastsale": "$80.91", + "netchange": "3.41", + "pctchange": "4.40%", + "volume": "34757", + "marketCap": "391120558.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35254,11 +35310,11 @@ { "symbol": "NVEE", "name": "NV5 Global Inc. Common Stock", - "lastsale": "$19.03", - "netchange": "0.07", - "pctchange": "0.369%", - "volume": "1054578", - "marketCap": "1238265886.00", + "lastsale": "$18.84", + "netchange": "-0.19", + "pctchange": "-0.998%", + "volume": "405422", + "marketCap": "1225902748.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -35268,11 +35324,11 @@ { "symbol": "NVFY", "name": "Nova Lifestyle Inc. Common Stock", - "lastsale": "$0.4919", - "netchange": "0.0179", - "pctchange": "3.776%", - "volume": "101014", - "marketCap": "3546946.00", + "lastsale": "$0.56", + "netchange": "0.0681", + "pctchange": "13.844%", + "volume": "587518", + "marketCap": "4037995.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -35282,11 +35338,11 @@ { "symbol": "NVMI", "name": "Nova Ltd. Ordinary Shares", - "lastsale": "$193.53", - "netchange": "-1.35", - "pctchange": "-0.693%", - "volume": "82628", - "marketCap": "5615047875.00", + "lastsale": "$199.17", + "netchange": "5.64", + "pctchange": "2.914%", + "volume": "61862", + "marketCap": "5778685915.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -35296,11 +35352,11 @@ { "symbol": "NVNI", "name": "Nvni Group Limited Ordinary Shares", - "lastsale": "$8.58", - "netchange": "5.91", - "pctchange": "221.348%", - "volume": "77705867", - "marketCap": "243637165.00", + "lastsale": "$5.70", + "netchange": "-2.88", + "pctchange": "-33.566%", + "volume": "5267803", + "marketCap": "161856858.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35310,11 +35366,11 @@ { "symbol": "NVNIW", "name": "Nvni Group Limited Warrants", - "lastsale": "$0.20", - "netchange": "0.1337", - "pctchange": "201.659%", - "volume": "3684032", - "marketCap": "5679188.00", + "lastsale": "$0.1875", + "netchange": "-0.0125", + "pctchange": "-6.25%", + "volume": "735025", + "marketCap": "5324239.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35324,11 +35380,11 @@ { "symbol": "NVNO", "name": "enVVeno Medical Corporation Common Stock", - "lastsale": "$2.49", - "netchange": "-0.04", - "pctchange": "-1.581%", - "volume": "691785", - "marketCap": "43664640.00", + "lastsale": "$2.91", + "netchange": "0.42", + "pctchange": "16.867%", + "volume": "147703", + "marketCap": "51029760.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -35338,11 +35394,11 @@ { "symbol": "NVTS", "name": "Navitas Semiconductor Corporation Common Stock", - "lastsale": "$3.17", - "netchange": "0.36", - "pctchange": "12.811%", - "volume": "10228553", - "marketCap": "592144905.00", + "lastsale": "$3.86", + "netchange": "0.69", + "pctchange": "21.767%", + "volume": "13966649", + "marketCap": "721034490.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35352,11 +35408,11 @@ { "symbol": "NVVE", "name": "Nuvve Holding Corp. Common Stock", - "lastsale": "$2.87", - "netchange": "0.04", - "pctchange": "1.413%", - "volume": "20582", - "marketCap": "2511104.00", + "lastsale": "$3.23", + "netchange": "0.36", + "pctchange": "12.544%", + "volume": "36991", + "marketCap": "2826085.00", "country": "China", "ipoyear": "2020", "industry": "Electrical Products", @@ -35366,11 +35422,11 @@ { "symbol": "NVVEW", "name": "Nuvve Holding Corp. Warrant", - "lastsale": "$0.018", - "netchange": "0.0012", - "pctchange": "7.143%", - "volume": "29711", - "marketCap": "15749.00", + "lastsale": "$0.0177", + "netchange": "-0.0004", + "pctchange": "-2.21%", + "volume": "27250", + "marketCap": "15487.00", "country": "China", "ipoyear": "2020", "industry": "Electrical Products", @@ -35380,11 +35436,11 @@ { "symbol": "NVX", "name": "NOVONIX Limited American Depository Shares", - "lastsale": "$1.65", - "netchange": "0.01", - "pctchange": "0.61%", - "volume": "187991", - "marketCap": "201602552.00", + "lastsale": "$1.70", + "netchange": "0.05", + "pctchange": "3.03%", + "volume": "140148", + "marketCap": "207711721.00", "country": "Australia", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -35394,11 +35450,11 @@ { "symbol": "NWBI", "name": "Northwest Bancshares Inc. Common Stock", - "lastsale": "$13.35", - "netchange": "0.18", - "pctchange": "1.367%", - "volume": "2300461", - "marketCap": "1700786088.00", + "lastsale": "$13.32", + "netchange": "-0.03", + "pctchange": "-0.225%", + "volume": "595579", + "marketCap": "1696964097.00", "country": "United States", "ipoyear": "2009", "industry": "Major Banks", @@ -35408,11 +35464,11 @@ { "symbol": "NWE", "name": "NorthWestern Energy Group Inc. Common Stock", - "lastsale": "$52.60", - "netchange": "0.10", - "pctchange": "0.19%", - "volume": "1232198", - "marketCap": "3225127814.00", + "lastsale": "$52.74", + "netchange": "0.14", + "pctchange": "0.266%", + "volume": "281104", + "marketCap": "3233711805.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -35422,11 +35478,11 @@ { "symbol": "NWFL", "name": "Norwood Financial Corp. Common Stock", - "lastsale": "$28.02", - "netchange": "2.84", - "pctchange": "11.279%", - "volume": "90481", - "marketCap": "226730975.00", + "lastsale": "$27.36", + "netchange": "-0.66", + "pctchange": "-2.355%", + "volume": "23341", + "marketCap": "221390417.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35436,11 +35492,11 @@ { "symbol": "NWGL", "name": "Nature Wood Group Limited American Depositary Shares", - "lastsale": "$1.25", - "netchange": "-0.05", - "pctchange": "-3.846%", - "volume": "1703", - "marketCap": "20691456.00", + "lastsale": "$1.30", + "netchange": "0.05", + "pctchange": "4.00%", + "volume": "265", + "marketCap": "21519115.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -35450,11 +35506,11 @@ { "symbol": "NWL", "name": "Newell Brands Inc. Common Stock", - "lastsale": "$10.02", - "netchange": "0.11", - "pctchange": "1.11%", - "volume": "7376391", - "marketCap": "4168320000.00", + "lastsale": "$10.05", + "netchange": "0.03", + "pctchange": "0.299%", + "volume": "4602865", + "marketCap": "4180800000.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -35464,11 +35520,11 @@ { "symbol": "NWPX", "name": "Northwest Pipe Company Common Stock", - "lastsale": "$49.27", - "netchange": "0.18", - "pctchange": "0.367%", - "volume": "173856", - "marketCap": "488694891.00", + "lastsale": "$49.40", + "netchange": "0.13", + "pctchange": "0.264%", + "volume": "64110", + "marketCap": "489984323.00", "country": "United States", "ipoyear": "1995", "industry": "Steel/Iron Ore", @@ -35478,11 +35534,11 @@ { "symbol": "NWS", "name": "News Corporation Class B Common Stock", - "lastsale": "$30.70", - "netchange": "0.24", - "pctchange": "0.788%", - "volume": "1529207", - "marketCap": "17458395535.00", + "lastsale": "$31.02", + "netchange": "0.32", + "pctchange": "1.042%", + "volume": "598676", + "marketCap": "17640372297.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -35492,11 +35548,11 @@ { "symbol": "NWSA", "name": "News Corporation Class A Common Stock", - "lastsale": "$27.86", - "netchange": "0.25", - "pctchange": "0.905%", - "volume": "5791419", - "marketCap": "15843351779.00", + "lastsale": "$28.05", + "netchange": "0.19", + "pctchange": "0.682%", + "volume": "2025642", + "marketCap": "15951400481.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -35506,11 +35562,11 @@ { "symbol": "NWTN", "name": "NWTN Inc. Class B Ordinary Shares", - "lastsale": "$1.08", - "netchange": "0.01", - "pctchange": "0.935%", - "volume": "18630", - "marketCap": "309080363.00", + "lastsale": "$1.02", + "netchange": "-0.06", + "pctchange": "-5.556%", + "volume": "53473", + "marketCap": "291909231.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35520,11 +35576,11 @@ { "symbol": "NWTNW", "name": "NWTN Inc. Warrant", - "lastsale": "$0.0351", - "netchange": "-0.005", - "pctchange": "-12.469%", - "volume": "40771", - "marketCap": "10045112.00", + "lastsale": "$0.035", + "netchange": "-0.0001", + "pctchange": "-0.285%", + "volume": "35575", + "marketCap": "10016493.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35534,11 +35590,11 @@ { "symbol": "NXGL", "name": "NexGel Inc Common Stock", - "lastsale": "$4.73", - "netchange": "0.11", - "pctchange": "2.381%", - "volume": "116826", - "marketCap": "32120375.00", + "lastsale": "$4.66", + "netchange": "-0.07", + "pctchange": "-1.48%", + "volume": "82959", + "marketCap": "31645021.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35548,11 +35604,11 @@ { "symbol": "NXGLW", "name": "NexGel Inc Warrant", - "lastsale": "$0.80", - "netchange": "-0.0995", - "pctchange": "-11.062%", - "volume": "1035", - "marketCap": "5432622.00", + "lastsale": "$0.85", + "netchange": "0.05", + "pctchange": "6.25%", + "volume": "3928", + "marketCap": "5772160.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35562,11 +35618,11 @@ { "symbol": "NXL", "name": "Nexalin Technology Inc. Common Stock", - "lastsale": "$2.63", - "netchange": "-0.43", - "pctchange": "-14.052%", - "volume": "895424", - "marketCap": "33826021.00", + "lastsale": "$2.62", + "netchange": "-0.01", + "pctchange": "-0.38%", + "volume": "787216", + "marketCap": "33697405.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35576,11 +35632,11 @@ { "symbol": "NXLIW", "name": "Nexalin Technology Inc. Warrant", - "lastsale": "$0.3799", - "netchange": "0.0699", - "pctchange": "22.548%", - "volume": "2169", - "marketCap": "4886124.00", + "lastsale": "$0.4658", + "netchange": "0.0859", + "pctchange": "22.611%", + "volume": "172", + "marketCap": "5990936.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35590,11 +35646,11 @@ { "symbol": "NXPI", "name": "NXP Semiconductors N.V. Common Stock", - "lastsale": "$210.24", - "netchange": "2.97", - "pctchange": "1.433%", - "volume": "6139259", - "marketCap": "53433669139.00", + "lastsale": "$214.09", + "netchange": "3.85", + "pctchange": "1.831%", + "volume": "1737620", + "marketCap": "54412168122.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Semiconductors", @@ -35604,11 +35660,11 @@ { "symbol": "NXPL", "name": "NextPlat Corp Common Stock", - "lastsale": "$1.20", - "netchange": "0.05", - "pctchange": "4.348%", - "volume": "325158", - "marketCap": "31155661.00", + "lastsale": "$1.15", + "netchange": "-0.05", + "pctchange": "-4.167%", + "volume": "134657", + "marketCap": "29857509.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35618,11 +35674,11 @@ { "symbol": "NXPLW", "name": "NextPlat Corp Warrants", - "lastsale": "$0.10", - "netchange": "-0.005", - "pctchange": "-4.762%", - "volume": "8619", - "marketCap": "2596305.00", + "lastsale": "$0.12", + "netchange": "0.02", + "pctchange": "20.00%", + "volume": "5465", + "marketCap": "3115566.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35632,11 +35688,11 @@ { "symbol": "NXST", "name": "Nexstar Media Group Inc. Common Stock", - "lastsale": "$158.49", - "netchange": "1.48", - "pctchange": "0.943%", - "volume": "2159079", - "marketCap": "4916666954.00", + "lastsale": "$158.22", + "netchange": "-0.27", + "pctchange": "-0.17%", + "volume": "378744", + "marketCap": "4908291030.00", "country": "United States", "ipoyear": "2003", "industry": "Broadcasting", @@ -35646,11 +35702,11 @@ { "symbol": "NXT", "name": "Nextracker Inc. Class A Common Stock", - "lastsale": "$35.15", - "netchange": "1.31", - "pctchange": "3.871%", - "volume": "7306966", - "marketCap": "5116028826.00", + "lastsale": "$36.40", + "netchange": "1.25", + "pctchange": "3.556%", + "volume": "1673891", + "marketCap": "5297964417.00", "country": "United States", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -35660,11 +35716,11 @@ { "symbol": "NXTC", "name": "NextCure Inc. Common Stock", - "lastsale": "$0.97", - "netchange": "0.02", - "pctchange": "2.105%", - "volume": "54790", - "marketCap": "27166483.00", + "lastsale": "$0.941", + "netchange": "-0.029", + "pctchange": "-2.99%", + "volume": "64703", + "marketCap": "26354290.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35674,11 +35730,11 @@ { "symbol": "NXTT", "name": "Next Technology Holding Inc. Ordinary Shares", - "lastsale": "$1.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "33957", - "marketCap": "13255179.00", + "lastsale": "$2.13", + "netchange": "0.23", + "pctchange": "12.105%", + "volume": "27180", + "marketCap": "14859753.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -35688,11 +35744,11 @@ { "symbol": "NXU", "name": "Nxu Inc. Class A Common Stock", - "lastsale": "$0.2238", - "netchange": "-0.0007", - "pctchange": "-0.312%", - "volume": "262062", - "marketCap": "3605700.00", + "lastsale": "$0.226", + "netchange": "0.0022", + "pctchange": "0.983%", + "volume": "226753", + "marketCap": "3641144.00", "country": "United States", "ipoyear": "2022", "industry": "Construction/Ag Equipment/Trucks", @@ -35702,11 +35758,11 @@ { "symbol": "NYAX", "name": "Nayax Ltd. Ordinary Shares", - "lastsale": "$27.20", - "netchange": "-0.305", - "pctchange": "-1.109%", - "volume": "8127", - "marketCap": "986272000.00", + "lastsale": "$27.50", + "netchange": "0.30", + "pctchange": "1.103%", + "volume": "17348", + "marketCap": "997150000.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35716,11 +35772,11 @@ { "symbol": "NYMT", "name": "New York Mortgage Trust Inc. Common Stock", - "lastsale": "$5.94", - "netchange": "0.26", - "pctchange": "4.577%", - "volume": "4762089", - "marketCap": "538041927.00", + "lastsale": "$5.84", + "netchange": "-0.10", + "pctchange": "-1.684%", + "volume": "723599", + "marketCap": "528983982.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35730,11 +35786,11 @@ { "symbol": "NYMTI", "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2029", - "lastsale": "$25.15", - "netchange": "0.10", - "pctchange": "0.399%", - "volume": "9783", - "marketCap": "2278073142.00", + "lastsale": "$25.1001", + "netchange": "-0.0499", + "pctchange": "-0.198%", + "volume": "4261", + "marketCap": "2273553228.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35744,11 +35800,11 @@ { "symbol": "NYMTL", "name": "New York Mortgage Trust Inc. 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$22.70", - "netchange": "0.04", - "pctchange": "0.177%", - "volume": "3653", - "marketCap": "2056153492.00", + "lastsale": "$22.84", + "netchange": "0.14", + "pctchange": "0.617%", + "volume": "1465", + "marketCap": "2068834615.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35758,11 +35814,11 @@ { "symbol": "NYMTM", "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.2362", - "netchange": "0.0662", - "pctchange": "0.263%", - "volume": "27630", - "marketCap": "2285881091.00", + "lastsale": "$25.19", + "netchange": "-0.0462", + "pctchange": "-0.183%", + "volume": "5257", + "marketCap": "2281696320.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35772,11 +35828,11 @@ { "symbol": "NYMTN", "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$22.49", - "netchange": "0.02", - "pctchange": "0.089%", - "volume": "4083", - "marketCap": "2037131808.00", + "lastsale": "$22.50", + "netchange": "0.01", + "pctchange": "0.044%", + "volume": "3382", + "marketCap": "2038037603.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35786,11 +35842,11 @@ { "symbol": "NYMTZ", "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$19.72", - "netchange": "0.17", - "pctchange": "0.87%", - "volume": "5674", - "marketCap": "1786226734.00", + "lastsale": "$19.6834", + "netchange": "-0.0366", + "pctchange": "-0.186%", + "volume": "1304", + "marketCap": "1782911526.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35800,11 +35856,11 @@ { "symbol": "NYXH", "name": "Nyxoah SA Ordinary Shares", - "lastsale": "$8.01", - "netchange": "0.01", - "pctchange": "0.125%", - "volume": "37862", - "marketCap": "229566600.00", + "lastsale": "$8.00", + "netchange": "-0.01", + "pctchange": "-0.125%", + "volume": "24830", + "marketCap": "229280000.00", "country": "Belgium", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35814,24 +35870,38 @@ { "symbol": "OABI", "name": "OmniAb Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "903697", - "marketCap": "423544041.00", + "lastsale": "$3.49", + "netchange": "-0.01", + "pctchange": "-0.286%", + "volume": "317832", + "marketCap": "422333915.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", "sector": "Health Care", "url": "/market-activity/stocks/oabi" }, + { + "symbol": "OACC", + "name": "Oaktree Acquisition Corp. III Life Sciences Class A Ordinary Share", + "lastsale": "$9.98", + "netchange": "-0.0199", + "pctchange": "-0.199%", + "volume": "200593", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/oacc" + }, { "symbol": "OACCU", "name": "Oaktree Acquisition Corp. III Life Sciences Unit", - "lastsale": "$10.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6322", + "lastsale": "$10.10", + "netchange": "-0.02", + "pctchange": "-0.198%", + "volume": "3414", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -35842,10 +35912,10 @@ { "symbol": "OACCW", "name": "Oaktree Acquisition Corp. III Life Sciences Warrant", - "lastsale": "$0.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$0.65", + "netchange": "0.10", + "pctchange": "18.182%", + "volume": "50033", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -35859,7 +35929,7 @@ "lastsale": "$11.35", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "4", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -35887,7 +35957,7 @@ "lastsale": "$11.44", "netchange": "0.00", "pctchange": "0.00%", - "volume": "83", + "volume": "5", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -35899,9 +35969,9 @@ "symbol": "OAKUW", "name": "Oak Woods Acquisition Corporation Warrant", "lastsale": "$0.05", - "netchange": "-0.0015", - "pctchange": "-2.913%", - "volume": "306", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "506", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -35912,11 +35982,11 @@ { "symbol": "OB", "name": "Outbrain Inc. Common Stock", - "lastsale": "$7.35", - "netchange": "0.04", - "pctchange": "0.547%", - "volume": "459877", - "marketCap": "364922789.00", + "lastsale": "$7.38", + "netchange": "0.03", + "pctchange": "0.408%", + "volume": "271191", + "marketCap": "366412269.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -35926,11 +35996,11 @@ { "symbol": "OBIO", "name": "Orchestra BioMed Holdings Inc. Ordinary Shares", - "lastsale": "$4.92", - "netchange": "0.12", - "pctchange": "2.50%", - "volume": "191268", - "marketCap": "187026548.00", + "lastsale": "$4.69", + "netchange": "-0.23", + "pctchange": "-4.675%", + "volume": "56777", + "marketCap": "178283437.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -35940,11 +36010,11 @@ { "symbol": "OBLG", "name": "Oblong Inc. Common Stock", - "lastsale": "$3.52", - "netchange": "-0.16", - "pctchange": "-4.348%", - "volume": "23569", - "marketCap": "4030140.00", + "lastsale": "$3.53", + "netchange": "0.01", + "pctchange": "0.284%", + "volume": "9726", + "marketCap": "4041589.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -35954,11 +36024,11 @@ { "symbol": "OBT", "name": "Orange County Bancorp Inc. Common Stock", - "lastsale": "$56.65", - "netchange": "1.66", - "pctchange": "3.019%", - "volume": "47450", - "marketCap": "321439238.00", + "lastsale": "$54.78", + "netchange": "-1.87", + "pctchange": "-3.301%", + "volume": "14937", + "marketCap": "310828622.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35968,11 +36038,11 @@ { "symbol": "OCC", "name": "Optical Cable Corporation Common Stock", - "lastsale": "$2.10", - "netchange": "0.01", - "pctchange": "0.478%", - "volume": "5153", - "marketCap": "17262722.00", + "lastsale": "$3.32", + "netchange": "1.22", + "pctchange": "58.095%", + "volume": "36903130", + "marketCap": "27291542.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35982,11 +36052,11 @@ { "symbol": "OCCI", "name": "OFS Credit Company Inc. Common Stock", - "lastsale": "$7.085", - "netchange": "0.01", - "pctchange": "0.141%", - "volume": "359752", - "marketCap": "82302973.00", + "lastsale": "$7.11", + "netchange": "0.025", + "pctchange": "0.353%", + "volume": "257100", + "marketCap": "82593386.00", "country": "United States", "ipoyear": "2018", "industry": "Trusts Except Educational Religious and Charitable", @@ -35996,10 +36066,10 @@ { "symbol": "OCCIM", "name": "OFS Credit Company Inc. 7.875% Series F Term Preferred Stock", - "lastsale": "$24.86", - "netchange": "-0.0259", - "pctchange": "-0.104%", - "volume": "3153", + "lastsale": "$25.00", + "netchange": "0.14", + "pctchange": "0.563%", + "volume": "1835", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -36010,11 +36080,11 @@ { "symbol": "OCCIN", "name": "OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026", - "lastsale": "$23.5805", - "netchange": "-0.0201", - "pctchange": "-0.085%", - "volume": "3712", - "marketCap": "273923114.00", + "lastsale": "$23.6699", + "netchange": "0.0894", + "pctchange": "0.379%", + "volume": "1570", + "marketCap": "274961630.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36024,11 +36094,11 @@ { "symbol": "OCCIO", "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock", - "lastsale": "$24.62", - "netchange": "-0.1524", - "pctchange": "-0.615%", - "volume": "1653", - "marketCap": "285998476.00", + "lastsale": "$24.55", + "netchange": "-0.07", + "pctchange": "-0.284%", + "volume": "2590", + "marketCap": "285185321.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36038,11 +36108,11 @@ { "symbol": "OCEA", "name": "Ocean Biomedical Inc. Common Stock", - "lastsale": "$0.6641", - "netchange": "0.0751", - "pctchange": "12.75%", - "volume": "9149738", - "marketCap": "23123051.00", + "lastsale": "$0.6401", + "netchange": "-0.024", + "pctchange": "-3.614%", + "volume": "385556", + "marketCap": "22287404.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36052,11 +36122,11 @@ { "symbol": "OCEAW", "name": "Ocean Biomediacal Inc. Warrants", - "lastsale": "$0.0354", - "netchange": "-0.0026", - "pctchange": "-6.842%", - "volume": "26289", - "marketCap": "1232579.00", + "lastsale": "$0.03", + "netchange": "-0.0054", + "pctchange": "-15.254%", + "volume": "5896", + "marketCap": "1044559.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36066,11 +36136,11 @@ { "symbol": "OCFC", "name": "OceanFirst Financial Corp. Common Stock", - "lastsale": "$17.79", - "netchange": "-0.01", - "pctchange": "-0.056%", - "volume": "807825", - "marketCap": "1040078367.00", + "lastsale": "$17.85", + "netchange": "0.06", + "pctchange": "0.337%", + "volume": "203293", + "marketCap": "1043586220.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36080,11 +36150,11 @@ { "symbol": "OCFCP", "name": "OceanFirst Financial Corp. Depositary Shares", - "lastsale": "$25.15", - "netchange": "0.05", - "pctchange": "0.199%", - "volume": "482", - "marketCap": "1470374982.00", + "lastsale": "$25.21", + "netchange": "0.06", + "pctchange": "0.239%", + "volume": "6282", + "marketCap": "1473882835.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36094,11 +36164,11 @@ { "symbol": "OCG", "name": "Oriental Culture Holding LTD Ordinary Shares", - "lastsale": "$1.21", - "netchange": "0.07", - "pctchange": "6.14%", - "volume": "15595", - "marketCap": "5529700.00", + "lastsale": "$1.2634", + "netchange": "0.0534", + "pctchange": "4.413%", + "volume": "32910", + "marketCap": "5773738.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -36108,11 +36178,11 @@ { "symbol": "OCGN", "name": "Ocugen Inc. Common Stock", - "lastsale": "$0.7743", - "netchange": "0.0064", - "pctchange": "0.833%", - "volume": "21576334", - "marketCap": "225569293.00", + "lastsale": "$0.7401", + "netchange": "-0.0342", + "pctchange": "-4.417%", + "volume": "8039523", + "marketCap": "215606139.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36122,11 +36192,11 @@ { "symbol": "OCS", "name": "Oculis Holding AG Ordinary shares", - "lastsale": "$16.98", - "netchange": "-0.03", - "pctchange": "-0.176%", - "volume": "14524", - "marketCap": "708915000.00", + "lastsale": "$16.825", + "netchange": "-0.155", + "pctchange": "-0.913%", + "volume": "39184", + "marketCap": "702443750.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36137,9 +36207,9 @@ "symbol": "OCSAW", "name": "Oculis Holding AG Warrants", "lastsale": "$5.30", - "netchange": "-0.33", - "pctchange": "-5.861%", - "volume": "1764", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "221275000.00", "country": "Switzerland", "ipoyear": "", @@ -36150,11 +36220,11 @@ { "symbol": "OCSL", "name": "Oaktree Specialty Lending Corporation Common Stock", - "lastsale": "$15.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3233322", - "marketCap": "1248483942.00", + "lastsale": "$14.99", + "netchange": "-0.19", + "pctchange": "-1.252%", + "volume": "1864188", + "marketCap": "1232857332.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -36164,11 +36234,11 @@ { "symbol": "OCTO", "name": "Eightco Holdings Inc. Common Stock", - "lastsale": "$1.49", - "netchange": "0.025", - "pctchange": "1.706%", - "volume": "371994", - "marketCap": "3637631.00", + "lastsale": "$1.51", + "netchange": "0.02", + "pctchange": "1.342%", + "volume": "14715", + "marketCap": "3686458.00", "country": "United States", "ipoyear": "", "industry": "", @@ -36178,11 +36248,11 @@ { "symbol": "OCUL", "name": "Ocular Therapeutix Inc. Common Stock", - "lastsale": "$8.50", - "netchange": "0.05", - "pctchange": "0.592%", - "volume": "1431144", - "marketCap": "1336348130.00", + "lastsale": "$8.56", + "netchange": "0.06", + "pctchange": "0.706%", + "volume": "697960", + "marketCap": "1345781175.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36193,9 +36263,9 @@ "symbol": "OCX", "name": "Oncocyte Corporation Common Stock", "lastsale": "$2.19", - "netchange": "-0.02", - "pctchange": "-0.905%", - "volume": "78197", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9992", "marketCap": "36869191.00", "country": "United States", "ipoyear": "", @@ -36206,11 +36276,11 @@ { "symbol": "ODD", "name": "ODDITY Tech Ltd. Class A Ordinary Shares", - "lastsale": "$43.76", - "netchange": "-1.86", - "pctchange": "-4.077%", - "volume": "512725", - "marketCap": "2488485698.00", + "lastsale": "$44.58", + "netchange": "0.82", + "pctchange": "1.874%", + "volume": "369993", + "marketCap": "2535116372.00", "country": "Israel", "ipoyear": "2023", "industry": "Package Goods/Cosmetics", @@ -36220,11 +36290,11 @@ { "symbol": "ODFL", "name": "Old Dominion Freight Line Inc. Common Stock", - "lastsale": "$181.37", - "netchange": "-6.37", - "pctchange": "-3.393%", - "volume": "5024142", - "marketCap": "38722048104.00", + "lastsale": "$180.16", + "netchange": "-1.21", + "pctchange": "-0.667%", + "volume": "1597135", + "marketCap": "38463716086.00", "country": "United States", "ipoyear": "1991", "industry": "Trucking Freight/Courier Services", @@ -36234,11 +36304,11 @@ { "symbol": "ODP", "name": "The ODP Corporation Common Stock", - "lastsale": "$24.37", - "netchange": "0.05", - "pctchange": "0.206%", - "volume": "2372152", - "marketCap": "733980388.00", + "lastsale": "$24.24", + "netchange": "-0.13", + "pctchange": "-0.533%", + "volume": "403830", + "marketCap": "730065023.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -36251,7 +36321,7 @@ "lastsale": "$0.15", "netchange": "0.00", "pctchange": "0.00%", - "volume": "92", + "volume": "6600", "marketCap": "20487035.00", "country": "Canada", "ipoyear": "", @@ -36262,11 +36332,11 @@ { "symbol": "OESX", "name": "Orion Energy Systems Inc. Common Stock", - "lastsale": "$0.84", - "netchange": "0.0299", - "pctchange": "3.691%", - "volume": "91043", - "marketCap": "27641654.00", + "lastsale": "$0.785", + "netchange": "-0.055", + "pctchange": "-6.548%", + "volume": "344080", + "marketCap": "25831784.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -36276,11 +36346,11 @@ { "symbol": "OFIX", "name": "Orthofix Medical Inc. Common Stock (DE)", - "lastsale": "$17.43", - "netchange": "0.24", - "pctchange": "1.396%", - "volume": "372991", - "marketCap": "666073279.00", + "lastsale": "$17.33", + "netchange": "-0.10", + "pctchange": "-0.574%", + "volume": "159473", + "marketCap": "662251861.00", "country": "Curacao", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -36290,11 +36360,11 @@ { "symbol": "OFLX", "name": "Omega Flex Inc. Common Stock", - "lastsale": "$42.69", - "netchange": "1.70", - "pctchange": "4.147%", - "volume": "59049", - "marketCap": "430926606.00", + "lastsale": "$42.07", + "netchange": "-0.62", + "pctchange": "-1.452%", + "volume": "25302", + "marketCap": "424668127.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -36304,11 +36374,11 @@ { "symbol": "OFS", "name": "OFS Capital Corporation Common Stock", - "lastsale": "$8.05", - "netchange": "-0.22", - "pctchange": "-2.66%", - "volume": "167532", - "marketCap": "107854528.00", + "lastsale": "$7.96", + "netchange": "-0.09", + "pctchange": "-1.118%", + "volume": "79703", + "marketCap": "106648701.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -36318,11 +36388,11 @@ { "symbol": "OFSSH", "name": "OFS Capital Corporation 4.95% Notes due 2028", - "lastsale": "$22.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "283", - "marketCap": "300518890.00", + "lastsale": "$22.42", + "netchange": "-0.01", + "pctchange": "-0.045%", + "volume": "200", + "marketCap": "300384909.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -36332,11 +36402,11 @@ { "symbol": "OGI", "name": "Organigram Holdings Inc. Common Shares", - "lastsale": "$1.56", - "netchange": "0.10", - "pctchange": "6.849%", - "volume": "1093851", - "marketCap": "161930108.00", + "lastsale": "$1.58", + "netchange": "0.02", + "pctchange": "1.282%", + "volume": "1106480", + "marketCap": "164006135.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36346,11 +36416,11 @@ { "symbol": "OKTA", "name": "Okta Inc. Class A Common Stock", - "lastsale": "$83.28", - "netchange": "1.59", - "pctchange": "1.946%", - "volume": "4813273", - "marketCap": "14270432991.00", + "lastsale": "$83.60", + "netchange": "0.32", + "pctchange": "0.384%", + "volume": "3215663", + "marketCap": "14325266547.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -36360,11 +36430,11 @@ { "symbol": "OKUR", "name": "OnKure Therapeutics Inc. Class A Common Stock", - "lastsale": "$8.38", - "netchange": "0.33", - "pctchange": "4.099%", - "volume": "500685", - "marketCap": "111784314.00", + "lastsale": "$8.18", + "netchange": "-0.20", + "pctchange": "-2.387%", + "volume": "380256", + "marketCap": "109116431.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36375,9 +36445,9 @@ "symbol": "OKYO", "name": "OKYO Pharma Limited Ordinary Shares", "lastsale": "$1.06", - "netchange": "-0.03", - "pctchange": "-2.752%", - "volume": "22536", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12748", "marketCap": "35870400.00", "country": "Guernsey", "ipoyear": "2022", @@ -36388,11 +36458,11 @@ { "symbol": "OLB", "name": "The OLB Group Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "-0.0658", - "pctchange": "-3.88%", - "volume": "39699", - "marketCap": "3508345.00", + "lastsale": "$1.65", + "netchange": "0.02", + "pctchange": "1.227%", + "volume": "18323", + "marketCap": "3551392.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36402,11 +36472,11 @@ { "symbol": "OLED", "name": "Universal Display Corporation Common Stock", - "lastsale": "$149.53", - "netchange": "-1.06", - "pctchange": "-0.704%", - "volume": "1867240", - "marketCap": "7096904338.00", + "lastsale": "$151.44", + "netchange": "1.91", + "pctchange": "1.277%", + "volume": "488268", + "marketCap": "7187555628.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36416,11 +36486,11 @@ { "symbol": "OLLI", "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock", - "lastsale": "$117.91", - "netchange": "0.28", - "pctchange": "0.238%", - "volume": "1985602", - "marketCap": "7225156803.00", + "lastsale": "$117.57", + "netchange": "-0.34", + "pctchange": "-0.288%", + "volume": "654254", + "marketCap": "7204322664.00", "country": "United States", "ipoyear": "2015", "industry": "Department/Specialty Retail Stores", @@ -36430,11 +36500,11 @@ { "symbol": "OLMA", "name": "Olema Pharmaceuticals Inc. Common Stock", - "lastsale": "$6.10", - "netchange": "0.31", - "pctchange": "5.354%", - "volume": "1282079", - "marketCap": "349516855.00", + "lastsale": "$6.30", + "netchange": "0.20", + "pctchange": "3.279%", + "volume": "779693", + "marketCap": "360976424.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36444,11 +36514,11 @@ { "symbol": "OLPX", "name": "Olaplex Holdings Inc. Common Stock", - "lastsale": "$1.81", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1972880", - "marketCap": "1199890270.00", + "lastsale": "$1.79", + "netchange": "-0.02", + "pctchange": "-1.105%", + "volume": "1442956", + "marketCap": "1186631814.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -36458,11 +36528,11 @@ { "symbol": "OM", "name": "Outset Medical Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "0.10", - "pctchange": "9.009%", - "volume": "582300", - "marketCap": "63575849.00", + "lastsale": "$1.18", + "netchange": "-0.03", + "pctchange": "-2.479%", + "volume": "336135", + "marketCap": "61999588.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -36472,11 +36542,11 @@ { "symbol": "OMAB", "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS", - "lastsale": "$72.10", - "netchange": "0.26", - "pctchange": "0.362%", - "volume": "173395", - "marketCap": "3480351934.00", + "lastsale": "$71.94", + "netchange": "-0.16", + "pctchange": "-0.222%", + "volume": "56261", + "marketCap": "3472628545.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -36486,11 +36556,11 @@ { "symbol": "OMCC", "name": "Old Market Capital Corporation Common Stock", - "lastsale": "$6.05", - "netchange": "0.02", - "pctchange": "0.332%", - "volume": "5007", - "marketCap": "76835000.00", + "lastsale": "$5.98", + "netchange": "-0.07", + "pctchange": "-1.157%", + "volume": "11075", + "marketCap": "75946000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -36500,11 +36570,11 @@ { "symbol": "OMCL", "name": "Omnicell Inc. Common Stock ($0.001 par value)", - "lastsale": "$44.98", - "netchange": "0.59", - "pctchange": "1.329%", - "volume": "2644180", - "marketCap": "2083330789.00", + "lastsale": "$44.50", + "netchange": "-0.48", + "pctchange": "-1.067%", + "volume": "259977", + "marketCap": "2061098713.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Manufacturing", @@ -36514,11 +36584,11 @@ { "symbol": "OMER", "name": "Omeros Corporation Common Stock", - "lastsale": "$10.31", - "netchange": "0.07", - "pctchange": "0.684%", - "volume": "2506909", - "marketCap": "597462026.00", + "lastsale": "$10.11", + "netchange": "-0.20", + "pctchange": "-1.94%", + "volume": "951197", + "marketCap": "585872074.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36528,11 +36598,11 @@ { "symbol": "OMEX", "name": "Odyssey Marine Exploration Inc. Common Stock", - "lastsale": "$0.3572", - "netchange": "-0.0033", - "pctchange": "-0.915%", - "volume": "335295", - "marketCap": "7762088.00", + "lastsale": "$0.3484", + "netchange": "-0.0088", + "pctchange": "-2.464%", + "volume": "589226", + "marketCap": "7570861.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -36542,11 +36612,11 @@ { "symbol": "OMGA", "name": "Omega Therapeutics Inc. Common Stock", - "lastsale": "$0.8369", - "netchange": "0.0245", - "pctchange": "3.016%", - "volume": "180690", - "marketCap": "46335984.00", + "lastsale": "$0.811", + "netchange": "-0.0259", + "pctchange": "-3.095%", + "volume": "202309", + "marketCap": "44901999.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36556,11 +36626,11 @@ { "symbol": "OMH", "name": "Ohmyhome Limited Ordinary Shares", - "lastsale": "$0.386", - "netchange": "-0.0138", - "pctchange": "-3.452%", - "volume": "15413", - "marketCap": "8795052.00", + "lastsale": "$0.3951", + "netchange": "0.0091", + "pctchange": "2.358%", + "volume": "30762", + "marketCap": "9002397.00", "country": "Singapore", "ipoyear": "2023", "industry": "Real Estate", @@ -36570,11 +36640,11 @@ { "symbol": "OMIC", "name": "Singular Genomics Systems Inc. Common Stock", - "lastsale": "$19.55", - "netchange": "-0.39", - "pctchange": "-1.956%", - "volume": "17024", - "marketCap": "49105358.00", + "lastsale": "$19.26", + "netchange": "-0.29", + "pctchange": "-1.483%", + "volume": "185822", + "marketCap": "48376941.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -36584,11 +36654,11 @@ { "symbol": "ON", "name": "ON Semiconductor Corporation Common Stock", - "lastsale": "$65.50", - "netchange": "0.70", - "pctchange": "1.08%", - "volume": "12757899", - "marketCap": "27889732189.00", + "lastsale": "$66.63", + "netchange": "1.13", + "pctchange": "1.725%", + "volume": "5256710", + "marketCap": "28370883294.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -36598,11 +36668,11 @@ { "symbol": "ONB", "name": "Old National Bancorp Common Stock", - "lastsale": "$21.50", - "netchange": "0.44", - "pctchange": "2.089%", - "volume": "8198402", - "marketCap": "6857898000.00", + "lastsale": "$21.66", + "netchange": "0.16", + "pctchange": "0.744%", + "volume": "1809477", + "marketCap": "6908933520.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36612,11 +36682,11 @@ { "symbol": "ONBPO", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock", - "lastsale": "$25.00", - "netchange": "-0.1599", - "pctchange": "-0.636%", - "volume": "9964", - "marketCap": "7974300000.00", + "lastsale": "$24.87", + "netchange": "-0.13", + "pctchange": "-0.52%", + "volume": "17441", + "marketCap": "7932833640.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36626,11 +36696,11 @@ { "symbol": "ONBPP", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock", - "lastsale": "$25.1255", - "netchange": "0.0555", - "pctchange": "0.221%", - "volume": "342", - "marketCap": "8014330986.00", + "lastsale": "$25.10", + "netchange": "-0.0255", + "pctchange": "-0.101%", + "volume": "1579", + "marketCap": "8006197200.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36640,11 +36710,11 @@ { "symbol": "ONCO", "name": "Onconetix Inc. Common Stock", - "lastsale": "$0.3469", - "netchange": "-0.0131", - "pctchange": "-3.639%", - "volume": "331095", - "marketCap": "2877443.00", + "lastsale": "$0.349", + "netchange": "0.0021", + "pctchange": "0.605%", + "volume": "2392260", + "marketCap": "2894862.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36654,11 +36724,11 @@ { "symbol": "ONCY", "name": "Oncolytics Biotech Inc. Common Shares", - "lastsale": "$0.831", - "netchange": "-0.0564", - "pctchange": "-6.356%", - "volume": "547310", - "marketCap": "63975393.00", + "lastsale": "$0.9058", + "netchange": "0.0748", + "pctchange": "9.001%", + "volume": "1597351", + "marketCap": "69733949.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36668,11 +36738,11 @@ { "symbol": "ONDS", "name": "Ondas Holdings Inc. Common Stock", - "lastsale": "$1.47", - "netchange": "0.11", - "pctchange": "8.088%", - "volume": "5373711", - "marketCap": "113620062.00", + "lastsale": "$1.95", + "netchange": "0.48", + "pctchange": "32.653%", + "volume": "9895330", + "marketCap": "150720490.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -36682,11 +36752,11 @@ { "symbol": "ONEW", "name": "OneWater Marine Inc. Class A Common Stock", - "lastsale": "$18.13", - "netchange": "-0.30", - "pctchange": "-1.628%", - "volume": "263451", - "marketCap": "294729185.00", + "lastsale": "$17.78", + "netchange": "-0.35", + "pctchange": "-1.931%", + "volume": "152418", + "marketCap": "289039432.00", "country": "United States", "ipoyear": "2020", "industry": "Auto & Home Supply Stores", @@ -36696,11 +36766,11 @@ { "symbol": "ONFO", "name": "Onfolio Holdings Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "-0.07", - "pctchange": "-4.192%", - "volume": "1986201", - "marketCap": "8203834.00", + "lastsale": "$1.39", + "netchange": "-0.21", + "pctchange": "-13.125%", + "volume": "365531", + "marketCap": "7127080.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", @@ -36724,11 +36794,11 @@ { "symbol": "ONMD", "name": "OneMedNet Corp Class A Common Stock", - "lastsale": "$1.40", - "netchange": "0.35", - "pctchange": "33.333%", - "volume": "1442301", - "marketCap": "39182398.00", + "lastsale": "$1.38", + "netchange": "-0.02", + "pctchange": "-1.429%", + "volume": "335131", + "marketCap": "38622649.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -36738,11 +36808,11 @@ { "symbol": "ONMDW", "name": "OneMedNet Corp Warrant", - "lastsale": "$0.0401", - "netchange": "0.0241", - "pctchange": "150.625%", - "volume": "73819", - "marketCap": "1122296.00", + "lastsale": "$0.018", + "netchange": "-0.0221", + "pctchange": "-55.112%", + "volume": "51253", + "marketCap": "503774.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -36752,11 +36822,11 @@ { "symbol": "ONVO", "name": "Organovo Holdings Inc. Common Stock", - "lastsale": "$0.36", - "netchange": "-0.0122", - "pctchange": "-3.278%", - "volume": "115791", - "marketCap": "5531697.00", + "lastsale": "$0.3408", + "netchange": "-0.0192", + "pctchange": "-5.333%", + "volume": "199571", + "marketCap": "5236674.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36767,9 +36837,9 @@ "symbol": "OP", "name": "OceanPal Inc. Common Stock", "lastsale": "$1.09", - "netchange": "-0.015", - "pctchange": "-1.357%", - "volume": "45982", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44807", "marketCap": "8118975.00", "country": "Greece", "ipoyear": "", @@ -36780,11 +36850,11 @@ { "symbol": "OPAL", "name": "OPAL Fuels Inc. Class A Common Stock", - "lastsale": "$2.99", - "netchange": "-0.02", - "pctchange": "-0.664%", - "volume": "162315", - "marketCap": "516757257.00", + "lastsale": "$3.18", + "netchange": "0.19", + "pctchange": "6.355%", + "volume": "211191", + "marketCap": "549594675.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -36794,11 +36864,11 @@ { "symbol": "OPBK", "name": "OP Bancorp Common Stock", - "lastsale": "$15.98", - "netchange": "0.12", - "pctchange": "0.757%", - "volume": "35373", - "marketCap": "236690503.00", + "lastsale": "$15.78", + "netchange": "-0.20", + "pctchange": "-1.252%", + "volume": "31261", + "marketCap": "233728168.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -36808,11 +36878,11 @@ { "symbol": "OPCH", "name": "Option Care Health Inc. Common Stock", - "lastsale": "$22.91", - "netchange": "0.30", - "pctchange": "1.327%", - "volume": "5067938", - "marketCap": "3898852163.00", + "lastsale": "$22.92", + "netchange": "0.01", + "pctchange": "0.044%", + "volume": "1779249", + "marketCap": "3900553975.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -36822,11 +36892,11 @@ { "symbol": "OPEN", "name": "Opendoor Technologies Inc Common Stock", - "lastsale": "$1.69", - "netchange": "0.025", - "pctchange": "1.502%", - "volume": "36691146", - "marketCap": "1208467879.00", + "lastsale": "$1.67", + "netchange": "-0.02", + "pctchange": "-1.183%", + "volume": "22161601", + "marketCap": "1194166484.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36836,11 +36906,11 @@ { "symbol": "OPHC", "name": "OptimumBank Holdings Inc. Common Stock", - "lastsale": "$4.71", - "netchange": "-0.01", - "pctchange": "-0.212%", - "volume": "18948", - "marketCap": "47524079.00", + "lastsale": "$4.73", + "netchange": "0.02", + "pctchange": "0.425%", + "volume": "103405", + "marketCap": "47725880.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36850,11 +36920,11 @@ { "symbol": "OPI", "name": "Office Properties Income Trust Common Shares of Beneficial Interest", - "lastsale": "$1.02", - "netchange": "-0.05", - "pctchange": "-4.673%", - "volume": "3588354", - "marketCap": "56896843.00", + "lastsale": "$0.9836", + "netchange": "-0.0364", + "pctchange": "-3.569%", + "volume": "1799760", + "marketCap": "54866407.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36864,11 +36934,11 @@ { "symbol": "OPINL", "name": "Office Properties Income Trust 6.375% Senior Notes due 2050", - "lastsale": "$12.06", - "netchange": "0.14", - "pctchange": "1.174%", - "volume": "9641", - "marketCap": "672721501.00", + "lastsale": "$12.25", + "netchange": "0.19", + "pctchange": "1.575%", + "volume": "6726", + "marketCap": "683319933.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36878,11 +36948,11 @@ { "symbol": "OPK", "name": "OPKO Health Inc. Common Stock", - "lastsale": "$1.54", + "lastsale": "$1.51", "netchange": "-0.03", - "pctchange": "-1.911%", - "volume": "4494818", - "marketCap": "1051023865.00", + "pctchange": "-1.948%", + "volume": "2953213", + "marketCap": "1030549374.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36892,11 +36962,11 @@ { "symbol": "OPOF", "name": "Old Point Financial Corporation Common Stock", - "lastsale": "$24.88", - "netchange": "0.03", - "pctchange": "0.121%", - "volume": "10002", - "marketCap": "126333052.00", + "lastsale": "$24.65", + "netchange": "-0.23", + "pctchange": "-0.924%", + "volume": "4748", + "marketCap": "125165182.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36906,11 +36976,11 @@ { "symbol": "OPRA", "name": "Opera Limited American Depositary Shares", - "lastsale": "$18.80", - "netchange": "0.20", - "pctchange": "1.075%", - "volume": "374424", - "marketCap": "1645343739.00", + "lastsale": "$18.95", + "netchange": "0.15", + "pctchange": "0.798%", + "volume": "276094", + "marketCap": "1658471482.00", "country": "Norway", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -36920,11 +36990,11 @@ { "symbol": "OPRT", "name": "Oportun Financial Corporation Common Stock", - "lastsale": "$3.93", - "netchange": "0.07", - "pctchange": "1.813%", - "volume": "460288", - "marketCap": "141366175.00", + "lastsale": "$3.89", + "netchange": "-0.04", + "pctchange": "-1.018%", + "volume": "164093", + "marketCap": "139927334.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -36934,11 +37004,11 @@ { "symbol": "OPRX", "name": "OptimizeRx Corporation Common Stock", - "lastsale": "$4.91", - "netchange": "0.16", - "pctchange": "3.368%", - "volume": "290325", - "marketCap": "90446648.00", + "lastsale": "$4.83", + "netchange": "-0.08", + "pctchange": "-1.629%", + "volume": "803240", + "marketCap": "88972976.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36948,11 +37018,11 @@ { "symbol": "OPT", "name": "Opthea Limited American Depositary Shares", - "lastsale": "$3.3401", - "netchange": "0.1101", - "pctchange": "3.409%", - "volume": "15196", - "marketCap": "513997391.00", + "lastsale": "$3.6085", + "netchange": "0.2684", + "pctchange": "8.036%", + "volume": "7534", + "marketCap": "555300615.00", "country": "Australia", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36962,11 +37032,11 @@ { "symbol": "OPTN", "name": "OptiNose Inc. Common Stock", - "lastsale": "$0.4201", - "netchange": "-0.0019", - "pctchange": "-0.45%", - "volume": "1925543", - "marketCap": "63363476.00", + "lastsale": "$0.4184", + "netchange": "-0.0017", + "pctchange": "-0.405%", + "volume": "583145", + "marketCap": "63107066.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36976,11 +37046,11 @@ { "symbol": "OPTX", "name": "Syntec Optics Holdings Inc. Class A Common Stock", - "lastsale": "$3.50", - "netchange": "1.56", - "pctchange": "80.412%", - "volume": "38849300", - "marketCap": "128408931.00", + "lastsale": "$3.12", + "netchange": "-0.38", + "pctchange": "-10.857%", + "volume": "2259709", + "marketCap": "114467390.00", "country": "United States", "ipoyear": "2022", "industry": "Electronic Components", @@ -36990,11 +37060,11 @@ { "symbol": "OPTXW", "name": "Syntec Optics Holdings Inc. Warrant", - "lastsale": "$0.1426", - "netchange": "0.0336", - "pctchange": "30.826%", - "volume": "464601", - "marketCap": "5231747.00", + "lastsale": "$0.1499", + "netchange": "0.0073", + "pctchange": "5.119%", + "volume": "74582", + "marketCap": "5499571.00", "country": "United States", "ipoyear": "2022", "industry": "Electronic Components", @@ -37004,11 +37074,11 @@ { "symbol": "OPXS", "name": "Optex Systems Holdings Inc. Common Stock", - "lastsale": "$8.40", - "netchange": "-0.45", - "pctchange": "-5.085%", - "volume": "75599", - "marketCap": "57735166.00", + "lastsale": "$7.62", + "netchange": "-0.78", + "pctchange": "-9.286%", + "volume": "54299", + "marketCap": "52553144.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -37018,11 +37088,11 @@ { "symbol": "ORGN", "name": "Origin Materials Inc. Common Stock", - "lastsale": "$0.9887", - "netchange": "0.0187", - "pctchange": "1.928%", - "volume": "1501189", - "marketCap": "144597540.00", + "lastsale": "$0.994", + "netchange": "0.0053", + "pctchange": "0.536%", + "volume": "1155439", + "marketCap": "145372666.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -37032,11 +37102,11 @@ { "symbol": "ORGNW", "name": "Origin Materials Inc. Warrants", - "lastsale": "$0.09", - "netchange": "0.005", - "pctchange": "5.882%", - "volume": "13119", - "marketCap": "13162515.00", + "lastsale": "$0.084", + "netchange": "-0.006", + "pctchange": "-6.667%", + "volume": "9285", + "marketCap": "12285014.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -37046,11 +37116,11 @@ { "symbol": "ORGO", "name": "Organogenesis Holdings Inc. Class A Common Stock", - "lastsale": "$3.05", - "netchange": "-0.06", - "pctchange": "-1.929%", - "volume": "1834569", - "marketCap": "404358331.00", + "lastsale": "$3.18", + "netchange": "0.13", + "pctchange": "4.262%", + "volume": "375095", + "marketCap": "421593276.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37060,11 +37130,11 @@ { "symbol": "ORIC", "name": "Oric Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.21", - "netchange": "0.52", - "pctchange": "6.762%", - "volume": "690836", - "marketCap": "579354660.00", + "lastsale": "$8.33", + "netchange": "0.12", + "pctchange": "1.462%", + "volume": "338131", + "marketCap": "587822694.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37074,11 +37144,11 @@ { "symbol": "ORIS", "name": "Oriental Rise Holdings Limited Ordinary Shares", - "lastsale": "$1.41", - "netchange": "-0.05", - "pctchange": "-3.425%", - "volume": "340006", - "marketCap": "30667500.00", + "lastsale": "$1.38", + "netchange": "-0.03", + "pctchange": "-2.128%", + "volume": "303416", + "marketCap": "30015000.00", "country": "China", "ipoyear": "2024", "industry": "Farming/Seeds/Milling", @@ -37088,11 +37158,11 @@ { "symbol": "ORKA", "name": "Oruka Therapeutics Inc. Common Stock", - "lastsale": "$20.31", - "netchange": "-0.45", - "pctchange": "-2.168%", - "volume": "2542065", - "marketCap": "710820551.00", + "lastsale": "$21.00", + "netchange": "0.69", + "pctchange": "3.397%", + "volume": "262274", + "marketCap": "734969550.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -37102,11 +37172,11 @@ { "symbol": "ORKT", "name": "Orangekloud Technology Inc. Class A Ordinary Shares", - "lastsale": "$1.95", - "netchange": "0.04", - "pctchange": "2.094%", - "volume": "976606", - "marketCap": "44362500.00", + "lastsale": "$2.35", + "netchange": "0.40", + "pctchange": "20.513%", + "volume": "753654", + "marketCap": "53462500.00", "country": "Singapore", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -37116,11 +37186,11 @@ { "symbol": "ORLY", "name": "O'Reilly Automotive Inc. Common Stock", - "lastsale": "$1219.11", - "netchange": "4.72", - "pctchange": "0.389%", - "volume": "861233", - "marketCap": "70380065143.00", + "lastsale": "$1207.26", + "netchange": "-11.85", + "pctchange": "-0.972%", + "volume": "309287", + "marketCap": "69695956431.00", "country": "United States", "ipoyear": "1993", "industry": "Auto & Home Supply Stores", @@ -37130,11 +37200,11 @@ { "symbol": "ORMP", "name": "Oramed Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.37", - "netchange": "-0.12", - "pctchange": "-4.819%", - "volume": "100572", - "marketCap": "95539604.00", + "lastsale": "$2.38", + "netchange": "0.01", + "pctchange": "0.422%", + "volume": "169083", + "marketCap": "95942724.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37144,11 +37214,11 @@ { "symbol": "ORRF", "name": "Orrstown Financial Services Inc. Common Stock", - "lastsale": "$36.76", - "netchange": "0.53", - "pctchange": "1.463%", - "volume": "236037", - "marketCap": "712630867.00", + "lastsale": "$36.51", + "netchange": "-0.25", + "pctchange": "-0.68%", + "volume": "95657", + "marketCap": "707784357.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37158,11 +37228,11 @@ { "symbol": "OS", "name": "OneStream Inc. Class A Common Stock", - "lastsale": "$29.66", - "netchange": "0.04", - "pctchange": "0.135%", - "volume": "2877741", - "marketCap": "6955813282.00", + "lastsale": "$29.50", + "netchange": "-0.16", + "pctchange": "-0.539%", + "volume": "966996", + "marketCap": "6918290352.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -37172,11 +37242,11 @@ { "symbol": "OSBC", "name": "Old Second Bancorp Inc. Common Stock", - "lastsale": "$17.66", - "netchange": "0.38", - "pctchange": "2.199%", - "volume": "733963", - "marketCap": "792112580.00", + "lastsale": "$17.84", + "netchange": "0.18", + "pctchange": "1.019%", + "volume": "238993", + "marketCap": "800186208.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37186,11 +37256,11 @@ { "symbol": "OSIS", "name": "OSI Systems Inc. Common Stock (DE)", - "lastsale": "$175.07", - "netchange": "-0.10", - "pctchange": "-0.057%", - "volume": "386690", - "marketCap": "2925550827.00", + "lastsale": "$174.63", + "netchange": "-0.44", + "pctchange": "-0.251%", + "volume": "94809", + "marketCap": "2918198098.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -37200,11 +37270,11 @@ { "symbol": "OSPN", "name": "OneSpan Inc. Common Stock", - "lastsale": "$18.25", - "netchange": "0.17", - "pctchange": "0.94%", - "volume": "854559", - "marketCap": "693336772.00", + "lastsale": "$18.41", + "netchange": "0.16", + "pctchange": "0.877%", + "volume": "278728", + "marketCap": "699415341.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -37214,11 +37284,11 @@ { "symbol": "OSS", "name": "One Stop Systems Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "0.20", - "pctchange": "6.897%", - "volume": "234668", - "marketCap": "65455055.00", + "lastsale": "$2.88", + "netchange": "-0.22", + "pctchange": "-7.097%", + "volume": "106835", + "marketCap": "60809858.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -37228,11 +37298,11 @@ { "symbol": "OST", "name": "Ostin Technology Group Co. Ltd. Class A Ordinary Shares", - "lastsale": "$0.1779", - "netchange": "0.0002", - "pctchange": "0.113%", - "volume": "1011653", - "marketCap": "2491712.00", + "lastsale": "$0.1886", + "netchange": "0.0107", + "pctchange": "6.015%", + "volume": "665744", + "marketCap": "2641579.00", "country": "China", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -37242,11 +37312,11 @@ { "symbol": "OSUR", "name": "OraSure Technologies Inc. Common Stock", - "lastsale": "$3.64", - "netchange": "-0.15", - "pctchange": "-3.958%", - "volume": "2232069", - "marketCap": "271522721.00", + "lastsale": "$3.62", + "netchange": "-0.02", + "pctchange": "-0.549%", + "volume": "1118825", + "marketCap": "270030837.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37256,11 +37326,11 @@ { "symbol": "OSW", "name": "OneSpaWorld Holdings Limited Common Shares", - "lastsale": "$20.18", - "netchange": "0.43", - "pctchange": "2.177%", - "volume": "1126346", - "marketCap": "2098355590.00", + "lastsale": "$19.79", + "netchange": "-0.39", + "pctchange": "-1.933%", + "volume": "343672", + "marketCap": "2057802632.00", "country": "Bahamas", "ipoyear": "", "industry": "Hotels/Resorts", @@ -37270,11 +37340,11 @@ { "symbol": "OTEX", "name": "Open Text Corporation Common Shares", - "lastsale": "$27.60", - "netchange": "0.18", - "pctchange": "0.656%", - "volume": "1219257", - "marketCap": "7338296308.00", + "lastsale": "$27.96", + "netchange": "0.36", + "pctchange": "1.304%", + "volume": "840703", + "marketCap": "7434013216.00", "country": "Canada", "ipoyear": "1996", "industry": "EDP Services", @@ -37284,11 +37354,11 @@ { "symbol": "OTLK", "name": "Outlook Therapeutics Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "0.05", - "pctchange": "3.597%", - "volume": "722566", - "marketCap": "34064116.00", + "lastsale": "$1.42", + "netchange": "-0.02", + "pctchange": "-1.389%", + "volume": "787837", + "marketCap": "33591003.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37298,11 +37368,11 @@ { "symbol": "OTLY", "name": "Oatly Group AB American Depositary Shares", - "lastsale": "$0.61", - "netchange": "0.0072", - "pctchange": "1.194%", - "volume": "2019359", - "marketCap": "362986757.00", + "lastsale": "$0.615", + "netchange": "0.005", + "pctchange": "0.82%", + "volume": "2633360", + "marketCap": "365962058.00", "country": "Sweden", "ipoyear": "2021", "industry": "Packaged Foods", @@ -37312,11 +37382,11 @@ { "symbol": "OTRK", "name": "Ontrak Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "-0.02", - "pctchange": "-1.37%", - "volume": "24717", - "marketCap": "6073698.00", + "lastsale": "$1.43", + "netchange": "-0.01", + "pctchange": "-0.694%", + "volume": "9839", + "marketCap": "6031520.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -37326,11 +37396,11 @@ { "symbol": "OTTR", "name": "Otter Tail Corporation Common Stock", - "lastsale": "$75.17", - "netchange": "0.21", - "pctchange": "0.28%", - "volume": "1069205", - "marketCap": "3144208279.00", + "lastsale": "$74.53", + "netchange": "-0.64", + "pctchange": "-0.851%", + "volume": "237271", + "marketCap": "3117438381.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -37338,13 +37408,55 @@ "url": "/market-activity/stocks/ottr" }, { - "symbol": "OVBC", - "name": "Ohio Valley Banc Corp. Common Stock", - "lastsale": "$24.80", + "symbol": "OUST", + "name": "Ouster Inc. Common Stock", + "lastsale": "$12.21", + "netchange": "0.23", + "pctchange": "1.92%", + "volume": "1847158", + "marketCap": "607699502.00", + "country": "United States", + "ipoyear": "", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", + "url": "/market-activity/stocks/oust" + }, + { + "symbol": "OUSTW", + "name": "Ouster Inc. Warrants", + "lastsale": "$0.0341", + "netchange": "0.0241", + "pctchange": "241.00%", + "volume": "254824", + "marketCap": "1697179.00", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/oustw" + }, + { + "symbol": "OUSTZ", + "name": "Ouster Inc. Warrants", + "lastsale": "$0.10", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7546", - "marketCap": "116832825.00", + "volume": "52859", + "marketCap": "4977064.00", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/oustz" + }, + { + "symbol": "OVBC", + "name": "Ohio Valley Banc Corp. Common Stock", + "lastsale": "$25.40", + "netchange": "0.60", + "pctchange": "2.419%", + "volume": "4126", + "marketCap": "119659425.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37354,11 +37466,11 @@ { "symbol": "OVID", "name": "Ovid Therapeutics Inc. Common Stock", - "lastsale": "$0.9991", - "netchange": "-0.0209", - "pctchange": "-2.049%", - "volume": "969893", - "marketCap": "70945957.00", + "lastsale": "$0.9497", + "netchange": "-0.0494", + "pctchange": "-4.944%", + "volume": "364815", + "marketCap": "67438070.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37368,11 +37480,11 @@ { "symbol": "OVLY", "name": "Oak Valley Bancorp (CA) Common Stock", - "lastsale": "$27.98", - "netchange": "0.37", - "pctchange": "1.34%", - "volume": "26170", - "marketCap": "233876734.00", + "lastsale": "$28.27", + "netchange": "0.29", + "pctchange": "1.036%", + "volume": "6113", + "marketCap": "236300760.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37382,11 +37494,11 @@ { "symbol": "OXBR", "name": "Oxbridge Re Holdings Limited Ordinary Shares", - "lastsale": "$3.95", - "netchange": "0.21", - "pctchange": "5.615%", - "volume": "22926", - "marketCap": "24593723.00", + "lastsale": "$3.8182", + "netchange": "-0.1318", + "pctchange": "-3.337%", + "volume": "7018", + "marketCap": "23773102.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -37396,11 +37508,11 @@ { "symbol": "OXBRW", "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2029", - "lastsale": "$0.395", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "347", - "marketCap": "2459372.00", + "lastsale": "$0.4185", + "netchange": "0.0235", + "pctchange": "5.949%", + "volume": "3359", + "marketCap": "2605689.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -37410,11 +37522,11 @@ { "symbol": "OXLC", "name": "Oxford Lane Capital Corp. Common Stock", - "lastsale": "$5.06", - "netchange": "0.01", - "pctchange": "0.198%", - "volume": "5159679", - "marketCap": "878416000.00", + "lastsale": "$5.11", + "netchange": "0.05", + "pctchange": "0.988%", + "volume": "6422679", + "marketCap": "887096000.00", "country": "United States", "ipoyear": "2011", "industry": "Investment Managers", @@ -37424,10 +37536,10 @@ { "symbol": "OXLCI", "name": "Oxford Lane Capital Corp. 8.75% Notes due 2030", - "lastsale": "$25.50", - "netchange": "0.02", - "pctchange": "0.078%", - "volume": "19202", + "lastsale": "$25.45", + "netchange": "-0.05", + "pctchange": "-0.196%", + "volume": "26011", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37438,11 +37550,11 @@ { "symbol": "OXLCL", "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031", - "lastsale": "$23.50", - "netchange": "0.08", - "pctchange": "0.342%", - "volume": "306", - "marketCap": "4079600000.00", + "lastsale": "$23.432", + "netchange": "-0.068", + "pctchange": "-0.289%", + "volume": "2298", + "marketCap": "4067795200.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37452,11 +37564,11 @@ { "symbol": "OXLCN", "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock", - "lastsale": "$24.021", - "netchange": "0.071", - "pctchange": "0.296%", - "volume": "3158", - "marketCap": "4170045600.00", + "lastsale": "$24.07", + "netchange": "0.049", + "pctchange": "0.204%", + "volume": "2469", + "marketCap": "4178552000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37466,11 +37578,11 @@ { "symbol": "OXLCO", "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029", - "lastsale": "$22.75", - "netchange": "0.0121", - "pctchange": "0.053%", - "volume": "3054", - "marketCap": "3949400000.00", + "lastsale": "$22.68", + "netchange": "-0.07", + "pctchange": "-0.308%", + "volume": "1749", + "marketCap": "3937248000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37480,11 +37592,11 @@ { "symbol": "OXLCP", "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares", - "lastsale": "$23.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6764", - "marketCap": "4149040000.00", + "lastsale": "$23.91", + "netchange": "0.01", + "pctchange": "0.042%", + "volume": "3664", + "marketCap": "4150776000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37494,11 +37606,11 @@ { "symbol": "OXLCZ", "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027", - "lastsale": "$23.6399", - "netchange": "0.0299", - "pctchange": "0.127%", - "volume": "3124", - "marketCap": "4103886640.00", + "lastsale": "$23.665", + "netchange": "0.0251", + "pctchange": "0.106%", + "volume": "10653", + "marketCap": "4108244000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37508,11 +37620,11 @@ { "symbol": "OXSQ", "name": "Oxford Square Capital Corp. Common Stock", - "lastsale": "$2.50", - "netchange": "0.02", - "pctchange": "0.806%", - "volume": "398359", - "marketCap": "169730453.00", + "lastsale": "$2.48", + "netchange": "-0.02", + "pctchange": "-0.80%", + "volume": "325774", + "marketCap": "168372609.00", "country": "United States", "ipoyear": "2003", "industry": "Blank Checks", @@ -37522,11 +37634,11 @@ { "symbol": "OXSQG", "name": "Oxford Square Capital Corp. 5.50% Notes due 2028", - "lastsale": "$23.1701", - "netchange": "-0.11", - "pctchange": "-0.473%", - "volume": "868", - "marketCap": "1477275992.00", + "lastsale": "$23.44", + "netchange": "0.2699", + "pctchange": "1.165%", + "volume": "3610", + "marketCap": "1494484238.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -37536,10 +37648,10 @@ { "symbol": "OXSQZ", "name": "Oxford Square Capital Corp. 6.25% Notes due 2026", - "lastsale": "$24.7375", - "netchange": "0.0575", - "pctchange": "0.233%", - "volume": "901", + "lastsale": "$24.63", + "netchange": "-0.1075", + "pctchange": "-0.435%", + "volume": "218", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37550,11 +37662,11 @@ { "symbol": "OZK", "name": "Bank OZK Common Stock", - "lastsale": "$43.83", - "netchange": "0.40", - "pctchange": "0.921%", - "volume": "3744492", - "marketCap": "4958756666.00", + "lastsale": "$44.40", + "netchange": "0.57", + "pctchange": "1.30%", + "volume": "598436", + "marketCap": "5023244261.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37564,11 +37676,11 @@ { "symbol": "OZKAP", "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$16.45", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "26792", - "marketCap": "1861089371.00", + "lastsale": "$16.25", + "netchange": "-0.20", + "pctchange": "-1.216%", + "volume": "43094", + "marketCap": "1838462145.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37578,11 +37690,11 @@ { "symbol": "PAA", "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests", - "lastsale": "$16.94", - "netchange": "-0.04", - "pctchange": "-0.236%", - "volume": "6131891", - "marketCap": "11920153859.00", + "lastsale": "$16.91", + "netchange": "-0.03", + "pctchange": "-0.177%", + "volume": "3064482", + "marketCap": "11899043788.00", "country": "United States", "ipoyear": "1998", "industry": "Natural Gas Distribution", @@ -37592,11 +37704,11 @@ { "symbol": "PACB", "name": "Pacific Biosciences of California Inc. Common Stock", - "lastsale": "$1.97", - "netchange": "0.04", - "pctchange": "2.073%", - "volume": "10835272", - "marketCap": "539511182.00", + "lastsale": "$1.93", + "netchange": "-0.04", + "pctchange": "-2.03%", + "volume": "4136159", + "marketCap": "528556640.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -37606,11 +37718,11 @@ { "symbol": "PAGP", "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests", - "lastsale": "$18.20", - "netchange": "0.12", - "pctchange": "0.664%", - "volume": "2753245", - "marketCap": "3593875722.00", + "lastsale": "$18.24", + "netchange": "0.04", + "pctchange": "0.22%", + "volume": "1142013", + "marketCap": "3601774350.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -37620,11 +37732,11 @@ { "symbol": "PAHC", "name": "Phibro Animal Health Corporation Class A Common Stock", - "lastsale": "$21.69", - "netchange": "-0.12", - "pctchange": "-0.55%", - "volume": "897111", - "marketCap": "878523258.00", + "lastsale": "$21.64", + "netchange": "-0.05", + "pctchange": "-0.231%", + "volume": "94010", + "marketCap": "876498077.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37634,11 +37746,11 @@ { "symbol": "PAL", "name": "Proficient Auto Logistics Inc. Common Stock", - "lastsale": "$7.65", - "netchange": "-0.03", - "pctchange": "-0.391%", - "volume": "396075", - "marketCap": "206777825.00", + "lastsale": "$7.68", + "netchange": "0.03", + "pctchange": "0.392%", + "volume": "116974", + "marketCap": "207588718.00", "country": "United States", "ipoyear": "2024", "industry": "Transportation Services", @@ -37649,9 +37761,9 @@ "symbol": "PALI", "name": "Palisade Bio Inc. Common Stock", "lastsale": "$1.75", - "netchange": "-0.05", - "pctchange": "-2.778%", - "volume": "120797", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "108325", "marketCap": "2326653.00", "country": "United States", "ipoyear": "", @@ -37662,11 +37774,11 @@ { "symbol": "PALT", "name": "Paltalk Inc. Common Stock", - "lastsale": "$1.68", - "netchange": "0.0824", - "pctchange": "5.158%", - "volume": "51845", - "marketCap": "15518138.00", + "lastsale": "$1.65", + "netchange": "-0.03", + "pctchange": "-1.786%", + "volume": "149065", + "marketCap": "15241029.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37676,11 +37788,11 @@ { "symbol": "PAMT", "name": "PAMT CORP Common Stock", - "lastsale": "$16.49", - "netchange": "0.75", - "pctchange": "4.765%", - "volume": "133168", - "marketCap": "359193986.00", + "lastsale": "$16.66", + "netchange": "0.17", + "pctchange": "1.031%", + "volume": "33911", + "marketCap": "362897016.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -37690,11 +37802,11 @@ { "symbol": "PANL", "name": "Pangaea Logistics Solutions Ltd. Common Shares", - "lastsale": "$4.84", - "netchange": "-0.15", - "pctchange": "-3.006%", - "volume": "358277", - "marketCap": "227006120.00", + "lastsale": "$4.95", + "netchange": "0.11", + "pctchange": "2.273%", + "volume": "242122", + "marketCap": "232165350.00", "country": "United States", "ipoyear": "2013", "industry": "Marine Transportation", @@ -37704,11 +37816,11 @@ { "symbol": "PANW", "name": "Palo Alto Networks Inc. Common Stock", - "lastsale": "$186.78", - "netchange": "-2.58", - "pctchange": "-1.362%", - "volume": "13339141", - "marketCap": "122565036000.00", + "lastsale": "$188.22", + "netchange": "1.44", + "pctchange": "0.771%", + "volume": "3894903", + "marketCap": "123509964000.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -37718,11 +37830,11 @@ { "symbol": "PARA", "name": "Paramount Global Class B Common Stock", - "lastsale": "$10.66", - "netchange": "0.08", - "pctchange": "0.756%", - "volume": "18990396", - "marketCap": "7109955376.00", + "lastsale": "$10.35", + "netchange": "-0.31", + "pctchange": "-2.908%", + "volume": "9668120", + "marketCap": "6903193072.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -37732,11 +37844,11 @@ { "symbol": "PARAA", "name": "Paramount Global Class A Common Stock", - "lastsale": "$22.64", - "netchange": "0.84", - "pctchange": "3.853%", - "volume": "102738", - "marketCap": "15100317985.00", + "lastsale": "$22.33", + "netchange": "-0.31", + "pctchange": "-1.369%", + "volume": "24878", + "marketCap": "14893555680.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -37746,11 +37858,11 @@ { "symbol": "PASG", "name": "Passage Bio Inc. Common Stock", - "lastsale": "$0.66", - "netchange": "0.006", - "pctchange": "0.917%", - "volume": "3182940", - "marketCap": "40766409.00", + "lastsale": "$0.6481", + "netchange": "-0.0119", + "pctchange": "-1.803%", + "volume": "173113", + "marketCap": "40031378.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37760,11 +37872,11 @@ { "symbol": "PATK", "name": "Patrick Industries Inc. Common Stock", - "lastsale": "$82.89", - "netchange": "-0.63", - "pctchange": "-0.754%", - "volume": "2451006", - "marketCap": "2785072999.00", + "lastsale": "$83.00", + "netchange": "0.11", + "pctchange": "0.133%", + "volume": "349639", + "marketCap": "2788768958.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -37774,11 +37886,11 @@ { "symbol": "PAVM", "name": "PAVmed Inc. Common Stock", - "lastsale": "$0.582", - "netchange": "-0.0231", - "pctchange": "-3.818%", - "volume": "72707", - "marketCap": "6441905.00", + "lastsale": "$0.645", + "netchange": "0.063", + "pctchange": "10.825%", + "volume": "1809858", + "marketCap": "7139225.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -37788,11 +37900,11 @@ { "symbol": "PAVMZ", "name": "PAVmed Inc. Series Z Warrant", - "lastsale": "$0.0101", - "netchange": "-0.0049", - "pctchange": "-32.667%", - "volume": "16382", - "marketCap": "111793.00", + "lastsale": "$0.0093", + "netchange": "-0.0008", + "pctchange": "-7.921%", + "volume": "20200", + "marketCap": "102938.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37802,11 +37914,11 @@ { "symbol": "PAVS", "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares", - "lastsale": "$1.37", - "netchange": "-0.05", - "pctchange": "-3.521%", - "volume": "67243", - "marketCap": "10051594.00", + "lastsale": "$1.3278", + "netchange": "-0.0422", + "pctchange": "-3.08%", + "volume": "116955", + "marketCap": "9741976.00", "country": "China", "ipoyear": "2019", "industry": " Medicinal Chemicals and Botanical Products ", @@ -37816,11 +37928,11 @@ { "symbol": "PAX", "name": "Patria Investments Limited Class A Common Shares", - "lastsale": "$11.47", - "netchange": "0.125", - "pctchange": "1.102%", - "volume": "1328420", - "marketCap": "1700472669.00", + "lastsale": "$11.41", + "netchange": "-0.06", + "pctchange": "-0.523%", + "volume": "646228", + "marketCap": "1691577433.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Investment Managers", @@ -37830,11 +37942,11 @@ { "symbol": "PAYO", "name": "Payoneer Global Inc. Common Stock", - "lastsale": "$10.12", - "netchange": "0.05", - "pctchange": "0.497%", - "volume": "8659721", - "marketCap": "3608928448.00", + "lastsale": "$9.99", + "netchange": "-0.13", + "pctchange": "-1.285%", + "volume": "1951383", + "marketCap": "3562568695.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37844,11 +37956,11 @@ { "symbol": "PAYS", "name": "Paysign Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "0.06", - "pctchange": "2.048%", - "volume": "347591", - "marketCap": "160109638.00", + "lastsale": "$2.98", + "netchange": "-0.01", + "pctchange": "-0.334%", + "volume": "201371", + "marketCap": "159574155.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37858,11 +37970,11 @@ { "symbol": "PAYX", "name": "Paychex Inc. Common Stock", - "lastsale": "$139.54", - "netchange": "1.73", - "pctchange": "1.255%", - "volume": "4925569", - "marketCap": "50220169850.00", + "lastsale": "$139.34", + "netchange": "-0.20", + "pctchange": "-0.143%", + "volume": "1514672", + "marketCap": "50171188731.00", "country": "United States", "ipoyear": "1983", "industry": "Diversified Commercial Services", @@ -37873,9 +37985,9 @@ "symbol": "PBBK", "name": "PB Bankshares Inc. Common Stock", "lastsale": "$15.38", - "netchange": "0.29", - "pctchange": "1.922%", - "volume": "2406", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1320", "marketCap": "39251529.00", "country": "United States", "ipoyear": "2021", @@ -37886,11 +37998,11 @@ { "symbol": "PBFS", "name": "Pioneer Bancorp Inc. Common Stock", - "lastsale": "$11.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "39288", - "marketCap": "293764854.00", + "lastsale": "$11.32", + "netchange": "0.01", + "pctchange": "0.088%", + "volume": "16701", + "marketCap": "294024593.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -37901,9 +38013,9 @@ "symbol": "PBHC", "name": "Pathfinder Bancorp Inc. Common Stock (MD)", "lastsale": "$17.61", - "netchange": "0.36", - "pctchange": "2.087%", - "volume": "2423", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "135", "marketCap": "107422250.00", "country": "United States", "ipoyear": "", @@ -37914,11 +38026,11 @@ { "symbol": "PBM", "name": "Psyence Biomedical Ltd. Common Shares", - "lastsale": "$3.18", - "netchange": "0.72", - "pctchange": "29.268%", - "volume": "24008518", - "marketCap": "9646549.00", + "lastsale": "$2.38", + "netchange": "-0.80", + "pctchange": "-25.157%", + "volume": "1588830", + "marketCap": "7219744.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37928,11 +38040,11 @@ { "symbol": "PBMWW", "name": "Psyence Biomedical Ltd. Warrant", - "lastsale": "$0.0202", - "netchange": "0.0031", - "pctchange": "18.129%", - "volume": "588653", - "marketCap": "61277.00", + "lastsale": "$0.019", + "netchange": "-0.0012", + "pctchange": "-5.941%", + "volume": "206651", + "marketCap": "57637.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37942,11 +38054,11 @@ { "symbol": "PBPB", "name": "Potbelly Corporation Common Stock", - "lastsale": "$9.02", - "netchange": "-0.05", - "pctchange": "-0.551%", - "volume": "187974", - "marketCap": "270032552.00", + "lastsale": "$9.21", + "netchange": "0.19", + "pctchange": "2.106%", + "volume": "110751", + "marketCap": "275720599.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -37956,11 +38068,11 @@ { "symbol": "PBYI", "name": "Puma Biotechnology Inc Common Stock", - "lastsale": "$2.75", - "netchange": "-0.03", - "pctchange": "-1.079%", - "volume": "360487", - "marketCap": "134991131.00", + "lastsale": "$2.81", + "netchange": "0.06", + "pctchange": "2.182%", + "volume": "267496", + "marketCap": "137936392.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37970,11 +38082,11 @@ { "symbol": "PC", "name": "Premium Catering (Holdings) Limited Ordinary Shares", - "lastsale": "$0.7542", - "netchange": "0.0107", - "pctchange": "1.439%", - "volume": "429167", - "marketCap": "12067200.00", + "lastsale": "$0.7393", + "netchange": "-0.0149", + "pctchange": "-1.976%", + "volume": "128917", + "marketCap": "11828800.00", "country": "Singapore", "ipoyear": "2024", "industry": "Restaurants", @@ -37984,11 +38096,11 @@ { "symbol": "PCAR", "name": "PACCAR Inc. Common Stock", - "lastsale": "$105.32", - "netchange": "0.81", - "pctchange": "0.775%", - "volume": "6356601", - "marketCap": "55219334347.00", + "lastsale": "$104.70", + "netchange": "-0.62", + "pctchange": "-0.589%", + "volume": "1897486", + "marketCap": "54894268004.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -37998,11 +38110,11 @@ { "symbol": "PCB", "name": "PCB Bancorp Common Stock", - "lastsale": "$20.40", - "netchange": "0.30", - "pctchange": "1.493%", - "volume": "92171", - "marketCap": "291041190.00", + "lastsale": "$20.00", + "netchange": "-0.40", + "pctchange": "-1.961%", + "volume": "21865", + "marketCap": "285334500.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -38012,11 +38124,11 @@ { "symbol": "PCH", "name": "PotlatchDeltic Corporation Common Stock", - "lastsale": "$38.75", - "netchange": "0.35", - "pctchange": "0.911%", - "volume": "1142583", - "marketCap": "3052066250.00", + "lastsale": "$39.58", + "netchange": "0.83", + "pctchange": "2.142%", + "volume": "743102", + "marketCap": "3117439540.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38026,11 +38138,11 @@ { "symbol": "PCRX", "name": "Pacira BioSciences Inc. Common Stock", - "lastsale": "$18.98", - "netchange": "-0.59", - "pctchange": "-3.015%", - "volume": "3169894", - "marketCap": "876368095.00", + "lastsale": "$19.20", + "netchange": "0.22", + "pctchange": "1.159%", + "volume": "897189", + "marketCap": "886526208.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38040,11 +38152,11 @@ { "symbol": "PCSA", "name": "Processa Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.85", - "netchange": "-0.0928", - "pctchange": "-9.843%", - "volume": "192235", - "marketCap": "2776902.00", + "lastsale": "$0.8372", + "netchange": "-0.0128", + "pctchange": "-1.506%", + "volume": "110695", + "marketCap": "2735086.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38054,10 +38166,10 @@ { "symbol": "PCSC", "name": "Perceptive Capital Solutions Corp Class A Ordinary Shares", - "lastsale": "$10.17", - "netchange": "-0.02", - "pctchange": "-0.196%", - "volume": "200", + "lastsale": "$10.13", + "netchange": "-0.04", + "pctchange": "-0.393%", + "volume": "89110", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -38068,11 +38180,11 @@ { "symbol": "PCT", "name": "PureCycle Technologies Inc. Common stock", - "lastsale": "$10.85", - "netchange": "0.48", - "pctchange": "4.629%", - "volume": "2888007", - "marketCap": "1882385379.00", + "lastsale": "$10.62", + "netchange": "-0.23", + "pctchange": "-2.12%", + "volume": "1554452", + "marketCap": "1842482279.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -38085,7 +38197,7 @@ "lastsale": "$15.72", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "50", "marketCap": "2727290153.00", "country": "United States", "ipoyear": "", @@ -38096,11 +38208,11 @@ { "symbol": "PCTTW", "name": "PureCycle Technologies Inc. Warrant", - "lastsale": "$3.65", - "netchange": "0.07", - "pctchange": "1.955%", - "volume": "8256", - "marketCap": "633244851.00", + "lastsale": "$3.70", + "netchange": "0.05", + "pctchange": "1.37%", + "volume": "10124", + "marketCap": "641919438.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -38110,11 +38222,11 @@ { "symbol": "PCTY", "name": "Paylocity Holding Corporation Common Stock", - "lastsale": "$196.83", - "netchange": "0.63", - "pctchange": "0.321%", - "volume": "751593", - "marketCap": "10972636345.00", + "lastsale": "$198.47", + "netchange": "1.64", + "pctchange": "0.833%", + "volume": "253207", + "marketCap": "11064061045.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -38124,11 +38236,11 @@ { "symbol": "PCVX", "name": "Vaxcyte Inc. Common Stock", - "lastsale": "$86.53", - "netchange": "0.32", - "pctchange": "0.371%", - "volume": "3885998", - "marketCap": "10784800325.00", + "lastsale": "$87.08", + "netchange": "0.55", + "pctchange": "0.636%", + "volume": "1051731", + "marketCap": "10853350426.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38138,11 +38250,11 @@ { "symbol": "PCYO", "name": "Pure Cycle Corporation Common Stock", - "lastsale": "$12.95", - "netchange": "0.79", - "pctchange": "6.497%", - "volume": "187253", - "marketCap": "311746567.00", + "lastsale": "$12.68", + "netchange": "-0.27", + "pctchange": "-2.085%", + "volume": "39287", + "marketCap": "305246832.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -38153,9 +38265,9 @@ "symbol": "PDCO", "name": "Patterson Companies Inc. Common Stock", "lastsale": "$30.86", - "netchange": "-0.05", - "pctchange": "-0.162%", - "volume": "3046804", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1556224", "marketCap": "2725431760.00", "country": "United States", "ipoyear": "1992", @@ -38166,11 +38278,11 @@ { "symbol": "PDD", "name": "PDD Holdings Inc. American Depositary Shares", - "lastsale": "$99.51", - "netchange": "-1.49", - "pctchange": "-1.475%", - "volume": "12090780", - "marketCap": "136913101034.00", + "lastsale": "$100.58", + "netchange": "1.07", + "pctchange": "1.075%", + "volume": "5088909", + "marketCap": "138385284916.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -38180,11 +38292,11 @@ { "symbol": "PDEX", "name": "Pro-Dex Inc. Common Stock", - "lastsale": "$48.74", - "netchange": "2.39", - "pctchange": "5.156%", - "volume": "64423", - "marketCap": "158860134.00", + "lastsale": "$45.90", + "netchange": "-2.84", + "pctchange": "-5.827%", + "volume": "8707", + "marketCap": "149603614.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -38194,11 +38306,11 @@ { "symbol": "PDFS", "name": "PDF Solutions Inc. Common Stock", - "lastsale": "$28.05", - "netchange": "-0.41", - "pctchange": "-1.441%", - "volume": "378433", - "marketCap": "1087578835.00", + "lastsale": "$28.55", + "netchange": "0.50", + "pctchange": "1.783%", + "volume": "100644", + "marketCap": "1106965267.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Software: Prepackaged Software", @@ -38208,11 +38320,11 @@ { "symbol": "PDLB", "name": "Ponce Financial Group Inc. Common Stock", - "lastsale": "$12.50", - "netchange": "0.02", - "pctchange": "0.16%", - "volume": "81658", - "marketCap": "297863438.00", + "lastsale": "$12.24", + "netchange": "-0.26", + "pctchange": "-2.08%", + "volume": "59946", + "marketCap": "291667878.00", "country": "United States", "ipoyear": "2017", "industry": "Savings Institutions", @@ -38222,11 +38334,11 @@ { "symbol": "PDSB", "name": "PDS Biotechnology Corporation Common Stock", - "lastsale": "$1.65", - "netchange": "-0.10", - "pctchange": "-5.714%", - "volume": "578920", - "marketCap": "61725076.00", + "lastsale": "$1.67", + "netchange": "0.02", + "pctchange": "1.212%", + "volume": "282252", + "marketCap": "62473259.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38236,11 +38348,11 @@ { "symbol": "PDYN", "name": "Palladyne AI Corp. Common Stock", - "lastsale": "$3.53", - "netchange": "0.40", - "pctchange": "12.78%", - "volume": "2341208", - "marketCap": "106296768.00", + "lastsale": "$3.59", + "netchange": "0.06", + "pctchange": "1.70%", + "volume": "5051469", + "marketCap": "108103512.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -38250,11 +38362,11 @@ { "symbol": "PDYNW", "name": "Palladyne AI Corp Warrants", - "lastsale": "$0.17", - "netchange": "-0.0085", - "pctchange": "-4.762%", - "volume": "55159", - "marketCap": "5119108.00", + "lastsale": "$0.2001", + "netchange": "0.0301", + "pctchange": "17.706%", + "volume": "139272", + "marketCap": "6025491.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -38264,11 +38376,11 @@ { "symbol": "PEBK", "name": "Peoples Bancorp of North Carolina Inc. Common Stock", - "lastsale": "$31.69", - "netchange": "0.35", - "pctchange": "1.117%", - "volume": "26193", - "marketCap": "172952802.00", + "lastsale": "$31.53", + "netchange": "-0.16", + "pctchange": "-0.505%", + "volume": "6730", + "marketCap": "172079578.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38278,11 +38390,11 @@ { "symbol": "PEBO", "name": "Peoples Bancorp Inc. Common Stock", - "lastsale": "$32.24", - "netchange": "0.34", - "pctchange": "1.066%", - "volume": "254562", - "marketCap": "1145752503.00", + "lastsale": "$32.15", + "netchange": "-0.09", + "pctchange": "-0.279%", + "volume": "91064", + "marketCap": "1142554062.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38292,11 +38404,11 @@ { "symbol": "PECO", "name": "Phillips Edison & Company Inc. Common Stock", - "lastsale": "$38.10", - "netchange": "0.55", - "pctchange": "1.465%", - "volume": "2287644", - "marketCap": "4671060000.00", + "lastsale": "$37.73", + "netchange": "-0.37", + "pctchange": "-0.971%", + "volume": "756701", + "marketCap": "4625698000.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -38306,11 +38418,11 @@ { "symbol": "PEGA", "name": "Pegasystems Inc. Common Stock", - "lastsale": "$95.24", - "netchange": "1.11", - "pctchange": "1.179%", - "volume": "726998", - "marketCap": "8167192674.00", + "lastsale": "$94.40", + "netchange": "-0.84", + "pctchange": "-0.882%", + "volume": "306368", + "marketCap": "8095159475.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -38320,11 +38432,11 @@ { "symbol": "PENG", "name": "Penguin Solutions Inc. Ordinary Shares", - "lastsale": "$18.51", - "netchange": "0.15", - "pctchange": "0.817%", - "volume": "4288336", - "marketCap": "986395438.00", + "lastsale": "$19.43", + "netchange": "0.92", + "pctchange": "4.97%", + "volume": "1069026", + "marketCap": "1035422116.00", "country": "United States", "ipoyear": "2017", "industry": "Semiconductors", @@ -38334,11 +38446,11 @@ { "symbol": "PENN", "name": "PENN Entertainment Inc. Common Stock", - "lastsale": "$18.62", - "netchange": "0.45", - "pctchange": "2.477%", - "volume": "4254725", - "marketCap": "2841959465.00", + "lastsale": "$18.13", + "netchange": "-0.49", + "pctchange": "-2.632%", + "volume": "2397060", + "marketCap": "2767171058.00", "country": "United States", "ipoyear": "1994", "industry": "Hotels/Resorts", @@ -38348,11 +38460,11 @@ { "symbol": "PEP", "name": "PepsiCo Inc. Common Stock", - "lastsale": "$152.79", - "netchange": "1.32", - "pctchange": "0.871%", - "volume": "19132305", - "marketCap": "209626203130.00", + "lastsale": "$151.29", + "netchange": "-1.50", + "pctchange": "-0.982%", + "volume": "6819974", + "marketCap": "207568219592.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -38362,11 +38474,11 @@ { "symbol": "PEPG", "name": "PepGen Inc. Common Stock", - "lastsale": "$3.63", - "netchange": "-0.46", - "pctchange": "-11.247%", - "volume": "1146701", - "marketCap": "118322525.00", + "lastsale": "$3.89", + "netchange": "0.26", + "pctchange": "7.163%", + "volume": "93640", + "marketCap": "126797417.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38376,11 +38488,11 @@ { "symbol": "PERI", "name": "Perion Network Ltd. Ordinary Shares", - "lastsale": "$8.21", - "netchange": "0.03", - "pctchange": "0.367%", - "volume": "252292", - "marketCap": "394008934.00", + "lastsale": "$8.34", + "netchange": "0.13", + "pctchange": "1.583%", + "volume": "318842", + "marketCap": "400247809.00", "country": "Israel", "ipoyear": "2006", "industry": "EDP Services", @@ -38390,11 +38502,11 @@ { "symbol": "PESI", "name": "Perma-Fix Environmental Services Inc. Common Stock", - "lastsale": "$10.89", - "netchange": "0.35", - "pctchange": "3.321%", - "volume": "236428", - "marketCap": "172366670.00", + "lastsale": "$10.48", + "netchange": "-0.41", + "pctchange": "-3.765%", + "volume": "75433", + "marketCap": "165877199.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -38404,11 +38516,11 @@ { "symbol": "PET", "name": "Wag! Group Co. Common Stock", - "lastsale": "$0.22", - "netchange": "0.0176", - "pctchange": "8.696%", - "volume": "752637", - "marketCap": "10954046.00", + "lastsale": "$0.2107", + "netchange": "-0.0093", + "pctchange": "-4.227%", + "volume": "497543", + "marketCap": "10490989.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -38418,11 +38530,11 @@ { "symbol": "PETS", "name": "PetMed Express Inc. Common Stock", - "lastsale": "$4.97", - "netchange": "-0.13", - "pctchange": "-2.549%", - "volume": "544170", - "marketCap": "102696193.00", + "lastsale": "$4.85", + "netchange": "-0.12", + "pctchange": "-2.414%", + "volume": "298633", + "marketCap": "100216607.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -38432,11 +38544,11 @@ { "symbol": "PETWW", "name": "Wag! Group Co Warrant", - "lastsale": "$0.016", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1637", - "marketCap": "796658.00", + "lastsale": "$0.0175", + "netchange": "0.0015", + "pctchange": "9.375%", + "volume": "4063", + "marketCap": "871345.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -38446,11 +38558,11 @@ { "symbol": "PETZ", "name": "TDH Holdings Inc. Common Shares", - "lastsale": "$1.1215", - "netchange": "-0.0185", - "pctchange": "-1.623%", - "volume": "7236", - "marketCap": "11577545.00", + "lastsale": "$1.12", + "netchange": "-0.0015", + "pctchange": "-0.134%", + "volume": "3264", + "marketCap": "11562060.00", "country": "China", "ipoyear": "2017", "industry": "Steel/Iron Ore", @@ -38460,11 +38572,11 @@ { "symbol": "PEV", "name": "Phoenix Motor Inc. Common Stock", - "lastsale": "$0.2843", - "netchange": "0.009", - "pctchange": "3.269%", - "volume": "309099", - "marketCap": "10703466.00", + "lastsale": "$0.297", + "netchange": "0.0127", + "pctchange": "4.467%", + "volume": "356203", + "marketCap": "11181602.00", "country": "United States", "ipoyear": "2022", "industry": "Construction/Ag Equipment/Trucks", @@ -38474,11 +38586,11 @@ { "symbol": "PFBC", "name": "Preferred Bank Common Stock", - "lastsale": "$85.96", - "netchange": "0.51", - "pctchange": "0.597%", - "volume": "282550", - "marketCap": "1234102792.00", + "lastsale": "$86.46", + "netchange": "0.50", + "pctchange": "0.582%", + "volume": "46507", + "marketCap": "1241281147.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38488,11 +38600,11 @@ { "symbol": "PFC", "name": "Premier Financial Corp. Common Stock", - "lastsale": "$26.21", - "netchange": "0.46", - "pctchange": "1.786%", - "volume": "532942", - "marketCap": "939399005.00", + "lastsale": "$26.17", + "netchange": "-0.04", + "pctchange": "-0.153%", + "volume": "194516", + "marketCap": "937965355.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38502,11 +38614,11 @@ { "symbol": "PFG", "name": "Principal Financial Group Inc Common Stock", - "lastsale": "$77.30", - "netchange": "2.12", - "pctchange": "2.82%", - "volume": "3446672", - "marketCap": "17680509210.00", + "lastsale": "$77.40", + "netchange": "0.10", + "pctchange": "0.129%", + "volume": "900094", + "marketCap": "17703381796.00", "country": "United States", "ipoyear": "2001", "industry": "Accident &Health Insurance", @@ -38516,11 +38628,11 @@ { "symbol": "PFIE", "name": "Profire Energy Inc. Common Stock", - "lastsale": "$2.54", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "219473", - "marketCap": "117347302.00", + "lastsale": "$2.52", + "netchange": "-0.02", + "pctchange": "-0.787%", + "volume": "2040817", + "marketCap": "116423307.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -38530,11 +38642,11 @@ { "symbol": "PFIS", "name": "Peoples Financial Services Corp. Common Stock", - "lastsale": "$52.17", - "netchange": "1.51", - "pctchange": "2.981%", - "volume": "86336", - "marketCap": "521420734.00", + "lastsale": "$51.38", + "netchange": "-0.79", + "pctchange": "-1.514%", + "volume": "27846", + "marketCap": "513524963.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38544,11 +38656,11 @@ { "symbol": "PFX", "name": "PhenixFIN Corporation Common Stock", - "lastsale": "$49.70", - "netchange": "0.30", - "pctchange": "0.607%", - "volume": "2239", - "marketCap": "100382967.00", + "lastsale": "$50.80", + "netchange": "1.10", + "pctchange": "2.213%", + "volume": "2421", + "marketCap": "102604722.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38558,11 +38670,11 @@ { "symbol": "PFXNZ", "name": "PhenixFIN Corporation 5.25% Notes due 2028", - "lastsale": "$22.85", - "netchange": "-0.02", - "pctchange": "-0.087%", - "volume": "1110", - "marketCap": "46151927.00", + "lastsale": "$22.8232", + "netchange": "-0.0268", + "pctchange": "-0.117%", + "volume": "942", + "marketCap": "46097797.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38572,11 +38684,11 @@ { "symbol": "PGC", "name": "Peapack-Gladstone Financial Corporation Common Stock", - "lastsale": "$32.95", - "netchange": "0.30", - "pctchange": "0.919%", - "volume": "286298", - "marketCap": "579435833.00", + "lastsale": "$32.53", + "netchange": "-0.42", + "pctchange": "-1.275%", + "volume": "64107", + "marketCap": "572050004.00", "country": "United States", "ipoyear": "", "industry": "Commercial Banks", @@ -38586,11 +38698,11 @@ { "symbol": "PGEN", "name": "Precigen Inc. Common Stock", - "lastsale": "$0.7626", - "netchange": "0.0368", - "pctchange": "5.07%", - "volume": "1823299", - "marketCap": "223341973.00", + "lastsale": "$0.7461", + "netchange": "-0.0165", + "pctchange": "-2.164%", + "volume": "957578", + "marketCap": "218509633.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38600,11 +38712,11 @@ { "symbol": "PGHL", "name": "Primega Group Holdings Limited Ordinary Shares", - "lastsale": "$1.19", - "netchange": "-0.03", - "pctchange": "-2.459%", - "volume": "830128", - "marketCap": "28560000.00", + "lastsale": "$1.27", + "netchange": "0.08", + "pctchange": "6.723%", + "volume": "1030752", + "marketCap": "30480000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -38614,11 +38726,11 @@ { "symbol": "PGNY", "name": "Progyny Inc. Common Stock", - "lastsale": "$14.34", + "lastsale": "$14.49", "netchange": "0.15", - "pctchange": "1.057%", - "volume": "6060792", - "marketCap": "1221097849.00", + "pctchange": "1.046%", + "volume": "1537546", + "marketCap": "1233870839.00", "country": "United States", "ipoyear": "2019", "industry": "Misc Health and Biotechnology Services", @@ -38628,11 +38740,11 @@ { "symbol": "PGY", "name": "Pagaya Technologies Ltd. Class A Ordinary Shares", - "lastsale": "$8.95", - "netchange": "0.24", - "pctchange": "2.755%", - "volume": "3233212", - "marketCap": "659217889.00", + "lastsale": "$8.86", + "netchange": "-0.09", + "pctchange": "-1.006%", + "volume": "1125097", + "marketCap": "652588882.00", "country": "Israel", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38642,11 +38754,11 @@ { "symbol": "PGYWW", "name": "Pagaya Technologies Ltd. Warrants", - "lastsale": "$0.0643", - "netchange": "0.0018", - "pctchange": "2.88%", - "volume": "71920", - "marketCap": "4736057.00", + "lastsale": "$0.079", + "netchange": "0.0147", + "pctchange": "22.862%", + "volume": "94318", + "marketCap": "5818795.00", "country": "Israel", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38656,11 +38768,11 @@ { "symbol": "PHAR", "name": "Pharming Group N.V. ADS each representing 10 ordinary shares", - "lastsale": "$9.10", - "netchange": "0.16", - "pctchange": "1.79%", - "volume": "3815", - "marketCap": "610676648.00", + "lastsale": "$10.43", + "netchange": "1.33", + "pctchange": "14.615%", + "volume": "16056", + "marketCap": "699929389.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38670,11 +38782,11 @@ { "symbol": "PHAT", "name": "Phathom Pharmaceuticals Inc. Common Stock", - "lastsale": "$7.45", - "netchange": "-0.37", - "pctchange": "-4.731%", - "volume": "2475983", - "marketCap": "509411474.00", + "lastsale": "$7.61", + "netchange": "0.16", + "pctchange": "2.148%", + "volume": "950211", + "marketCap": "520351854.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38684,11 +38796,11 @@ { "symbol": "PHIO", "name": "Phio Pharmaceuticals Corp. Common Stock", - "lastsale": "$1.76", - "netchange": "0.02", - "pctchange": "1.149%", - "volume": "345059", - "marketCap": "1857185.00", + "lastsale": "$2.23", + "netchange": "0.47", + "pctchange": "26.705%", + "volume": "11122037", + "marketCap": "2353138.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38698,11 +38810,11 @@ { "symbol": "PHLT", "name": "Performant Healthcare Inc. Common Stock", - "lastsale": "$3.06", + "lastsale": "$2.99", "netchange": "-0.07", - "pctchange": "-2.236%", - "volume": "350389", - "marketCap": "239571574.00", + "pctchange": "-2.288%", + "volume": "135458", + "marketCap": "234091178.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -38712,11 +38824,11 @@ { "symbol": "PHUN", "name": "Phunware Inc. Common Stock", - "lastsale": "$3.89", - "netchange": "0.04", - "pctchange": "1.039%", - "volume": "1250827", - "marketCap": "77365040.00", + "lastsale": "$4.41", + "netchange": "0.52", + "pctchange": "13.368%", + "volume": "1468465", + "marketCap": "87706896.00", "country": "Greece", "ipoyear": "2016", "industry": "EDP Services", @@ -38726,11 +38838,11 @@ { "symbol": "PHVS", "name": "Pharvaris N.V. Ordinary Shares", - "lastsale": "$19.57", - "netchange": "0.56", - "pctchange": "2.946%", - "volume": "97070", - "marketCap": "1023319449.00", + "lastsale": "$18.93", + "netchange": "-0.64", + "pctchange": "-3.27%", + "volume": "26035", + "marketCap": "989853713.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38740,11 +38852,11 @@ { "symbol": "PI", "name": "Impinj Inc. Common Stock", - "lastsale": "$149.83", - "netchange": "7.20", - "pctchange": "5.048%", - "volume": "1423213", - "marketCap": "4238475095.00", + "lastsale": "$146.14", + "netchange": "-3.69", + "pctchange": "-2.463%", + "volume": "344055", + "marketCap": "4134090305.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -38754,11 +38866,11 @@ { "symbol": "PIII", "name": "P3 Health Partners Inc. Class A Common Stock", - "lastsale": "$0.1973", - "netchange": "0.0089", - "pctchange": "4.724%", - "volume": "392808", - "marketCap": "70795242.00", + "lastsale": "$0.1939", + "netchange": "-0.0034", + "pctchange": "-1.723%", + "volume": "341016", + "marketCap": "69575253.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -38768,11 +38880,11 @@ { "symbol": "PIIIW", "name": "P3 Health Partners Inc. Warrant", - "lastsale": "$0.009", - "netchange": "-0.0004", - "pctchange": "-4.255%", - "volume": "21069", - "marketCap": "3229383.00", + "lastsale": "$0.0089", + "netchange": "-0.0001", + "pctchange": "-1.111%", + "volume": "835", + "marketCap": "3193501.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -38782,11 +38894,11 @@ { "symbol": "PIK", "name": "Kidpik Corp. Common Stock", - "lastsale": "$2.27", - "netchange": "0.24", - "pctchange": "11.823%", - "volume": "425234", - "marketCap": "4430218.00", + "lastsale": "$2.90", + "netchange": "0.63", + "pctchange": "27.753%", + "volume": "21152072", + "marketCap": "5659750.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -38796,11 +38908,11 @@ { "symbol": "PINC", "name": "Premier Inc. Class A Common Stock", - "lastsale": "$21.76", - "netchange": "0.25", - "pctchange": "1.162%", - "volume": "5537748", - "marketCap": "2091323027.00", + "lastsale": "$21.38", + "netchange": "-0.38", + "pctchange": "-1.746%", + "volume": "976151", + "marketCap": "2054801761.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -38810,25 +38922,39 @@ { "symbol": "PITA", "name": "Heramba Electric plc Ordinary Shares", - "lastsale": "$1.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "36027", - "marketCap": "52688616.00", + "lastsale": "$1.1693", + "netchange": "0.0493", + "pctchange": "4.402%", + "volume": "22450", + "marketCap": "55007856.00", "country": "Germany", "ipoyear": "", "industry": "Industrial Machinery/Components", "sector": "Miscellaneous", "url": "/market-activity/stocks/pita" }, + { + "symbol": "PITAW", + "name": "Heramba Electric plc Warrants", + "lastsale": "$0.0891", + "netchange": "-0.0009", + "pctchange": "-1.00%", + "volume": "700", + "marketCap": "4191568.00", + "country": "Germany", + "ipoyear": "", + "industry": "Industrial Machinery/Components", + "sector": "Miscellaneous", + "url": "/market-activity/stocks/pitaw" + }, { "symbol": "PKBK", "name": "Parke Bancorp Inc. Common Stock", - "lastsale": "$21.19", - "netchange": "0.35", - "pctchange": "1.679%", - "volume": "86829", - "marketCap": "251834547.00", + "lastsale": "$20.86", + "netchange": "-0.33", + "pctchange": "-1.557%", + "volume": "47008", + "marketCap": "247912631.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38838,11 +38964,11 @@ { "symbol": "PKOH", "name": "Park-Ohio Holdings Corp. Common Stock", - "lastsale": "$26.04", - "netchange": "-0.76", - "pctchange": "-2.836%", - "volume": "127625", - "marketCap": "365650842.00", + "lastsale": "$25.95", + "netchange": "-0.09", + "pctchange": "-0.346%", + "volume": "25449", + "marketCap": "364387071.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -38852,11 +38978,11 @@ { "symbol": "PLAB", "name": "Photronics Inc. Common Stock", - "lastsale": "$24.04", - "netchange": "-0.37", - "pctchange": "-1.516%", - "volume": "2343676", - "marketCap": "1523024438.00", + "lastsale": "$23.85", + "netchange": "-0.19", + "pctchange": "-0.79%", + "volume": "514417", + "marketCap": "1510549004.00", "country": "United States", "ipoyear": "1987", "industry": "Semiconductors", @@ -38869,7 +38995,7 @@ "lastsale": "$11.63", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3", + "volume": "1602", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -38880,11 +39006,11 @@ { "symbol": "PLAY", "name": "Dave & Buster's Entertainment Inc. Common Stock", - "lastsale": "$27.40", - "netchange": "1.20", - "pctchange": "4.58%", - "volume": "1947998", - "marketCap": "1054979076.00", + "lastsale": "$28.70", + "netchange": "1.30", + "pctchange": "4.745%", + "volume": "1573370", + "marketCap": "1105032828.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -38894,11 +39020,11 @@ { "symbol": "PLBC", "name": "Plumas Bancorp", - "lastsale": "$48.65", - "netchange": "2.47", - "pctchange": "5.349%", - "volume": "48783", - "marketCap": "286905250.00", + "lastsale": "$47.64", + "netchange": "-1.01", + "pctchange": "-2.076%", + "volume": "10577", + "marketCap": "280948944.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -38908,11 +39034,11 @@ { "symbol": "PLBY", "name": "PLBY Group Inc. Common Stock", - "lastsale": "$1.65", - "netchange": "-0.02", - "pctchange": "-1.198%", - "volume": "848807", - "marketCap": "147818070.00", + "lastsale": "$1.60", + "netchange": "-0.05", + "pctchange": "-3.03%", + "volume": "481203", + "marketCap": "143338734.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -38922,11 +39048,11 @@ { "symbol": "PLCE", "name": "Children's Place Inc. (The) Common Stock", - "lastsale": "$10.26", - "netchange": "-0.19", - "pctchange": "-1.818%", - "volume": "296911", - "marketCap": "131085546.00", + "lastsale": "$10.10", + "netchange": "-0.16", + "pctchange": "-1.559%", + "volume": "388477", + "marketCap": "129041327.00", "country": "United States", "ipoyear": "1997", "industry": "Clothing/Shoe/Accessory Stores", @@ -38936,11 +39062,11 @@ { "symbol": "PLL", "name": "Piedmont Lithium Inc. Common Stock", - "lastsale": "$8.74", - "netchange": "-0.215", - "pctchange": "-2.401%", - "volume": "697897", - "marketCap": "169884904.00", + "lastsale": "$8.46", + "netchange": "-0.28", + "pctchange": "-3.204%", + "volume": "693719", + "marketCap": "164442367.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -38950,24 +39076,38 @@ { "symbol": "PLMJ", "name": "Plum Acquisition Corp. III Class A Ordinary Shares", - "lastsale": "$11.10", + "lastsale": "$11.09", + "netchange": "-0.01", + "pctchange": "-0.09%", + "volume": "1603", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/plmj" + }, + { + "symbol": "PLMJU", + "name": "Plum Acquisition Corp. III Unit", + "lastsale": "$11.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "928", + "volume": "96", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "", "sector": "", - "url": "/market-activity/stocks/plmj" + "url": "/market-activity/stocks/plmju" }, { "symbol": "PLMJW", "name": "Plum Acquisition Corp. III Warrant", - "lastsale": "$0.2048", - "netchange": "0.0247", - "pctchange": "13.715%", - "volume": "75779", + "lastsale": "$0.20", + "netchange": "-0.0048", + "pctchange": "-2.344%", + "volume": "70275", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38978,11 +39118,11 @@ { "symbol": "PLMR", "name": "Palomar Holdings Inc. Common stock", - "lastsale": "$104.93", - "netchange": "1.12", - "pctchange": "1.079%", - "volume": "433349", - "marketCap": "2777063424.00", + "lastsale": "$102.57", + "netchange": "-2.36", + "pctchange": "-2.249%", + "volume": "90391", + "marketCap": "2714603978.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -38992,11 +39132,11 @@ { "symbol": "PLPC", "name": "Preformed Line Products Company Common Stock", - "lastsale": "$124.19", - "netchange": "-2.69", - "pctchange": "-2.12%", - "volume": "35723", - "marketCap": "608232447.00", + "lastsale": "$124.88", + "netchange": "0.69", + "pctchange": "0.556%", + "volume": "8134", + "marketCap": "611611788.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -39006,11 +39146,11 @@ { "symbol": "PLRX", "name": "Pliant Therapeutics Inc. Common Stock", - "lastsale": "$13.21", - "netchange": "-0.09", - "pctchange": "-0.677%", - "volume": "1882893", - "marketCap": "803876360.00", + "lastsale": "$13.34", + "netchange": "0.13", + "pctchange": "0.984%", + "volume": "819922", + "marketCap": "811787331.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39020,11 +39160,11 @@ { "symbol": "PLRZ", "name": "Polyrizon Ltd. Ordinary Shares", - "lastsale": "$1.57", - "netchange": "-0.76", - "pctchange": "-32.618%", - "volume": "1371979", - "marketCap": "6347877.00", + "lastsale": "$1.62", + "netchange": "0.05", + "pctchange": "3.185%", + "volume": "376797", + "marketCap": "6550039.00", "country": "Israel", "ipoyear": "2024", "industry": "", @@ -39034,11 +39174,11 @@ { "symbol": "PLSE", "name": "Pulse Biosciences Inc Common Stock (DE)", - "lastsale": "$17.98", - "netchange": "0.19", - "pctchange": "1.068%", - "volume": "166773", - "marketCap": "1106069852.00", + "lastsale": "$17.40", + "netchange": "-0.58", + "pctchange": "-3.226%", + "volume": "102767", + "marketCap": "1070390180.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -39048,11 +39188,11 @@ { "symbol": "PLTK", "name": "Playtika Holding Corp. Common Stock", - "lastsale": "$6.85", - "netchange": "-0.02", - "pctchange": "-0.291%", - "volume": "3607640", - "marketCap": "2553085139.00", + "lastsale": "$6.76", + "netchange": "-0.09", + "pctchange": "-1.314%", + "volume": "981154", + "marketCap": "2519540955.00", "country": "Israel", "ipoyear": "2021", "industry": "EDP Services", @@ -39062,11 +39202,11 @@ { "symbol": "PLTR", "name": "Palantir Technologies Inc. Class A Common Stock", - "lastsale": "$80.55", - "netchange": "6.34", - "pctchange": "8.543%", - "volume": "280511266", - "marketCap": "183413638800.00", + "lastsale": "$80.69", + "netchange": "0.14", + "pctchange": "0.174%", + "volume": "93631768", + "marketCap": "183732421040.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -39076,11 +39216,11 @@ { "symbol": "PLUG", "name": "Plug Power Inc. Common Stock", - "lastsale": "$2.56", - "netchange": "0.26", - "pctchange": "11.304%", - "volume": "83792861", - "marketCap": "2332664156.00", + "lastsale": "$2.43", + "netchange": "-0.13", + "pctchange": "-5.078%", + "volume": "46482855", + "marketCap": "2214208554.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -39090,11 +39230,11 @@ { "symbol": "PLUR", "name": "Pluri Inc. Common Stock", - "lastsale": "$4.82", - "netchange": "0.42", - "pctchange": "9.545%", - "volume": "13535", - "marketCap": "26792751.00", + "lastsale": "$4.58", + "netchange": "-0.24", + "pctchange": "-4.979%", + "volume": "14264", + "marketCap": "25458672.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39104,11 +39244,11 @@ { "symbol": "PLUS", "name": "ePlus inc. Common Stock", - "lastsale": "$74.00", - "netchange": "0.10", - "pctchange": "0.135%", - "volume": "571695", - "marketCap": "1983419928.00", + "lastsale": "$73.70", + "netchange": "-0.30", + "pctchange": "-0.405%", + "volume": "134912", + "marketCap": "1975379036.00", "country": "United States", "ipoyear": "1996", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -39118,11 +39258,11 @@ { "symbol": "PLXS", "name": "Plexus Corp. Common Stock", - "lastsale": "$159.07", - "netchange": "-0.68", - "pctchange": "-0.426%", - "volume": "1281163", - "marketCap": "4309586318.00", + "lastsale": "$159.36", + "netchange": "0.29", + "pctchange": "0.182%", + "volume": "191776", + "marketCap": "4317443111.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39132,11 +39272,11 @@ { "symbol": "PLYA", "name": "Playa Hotels & Resorts N.V. Ordinary Shares", - "lastsale": "$9.61", - "netchange": "0.08", - "pctchange": "0.839%", - "volume": "1086096", - "marketCap": "1168139869.00", + "lastsale": "$12.35", + "netchange": "2.74", + "pctchange": "28.512%", + "volume": "5234636", + "marketCap": "1501199520.00", "country": "Netherlands", "ipoyear": "", "industry": "Hotels/Resorts", @@ -39146,11 +39286,11 @@ { "symbol": "PMAX", "name": "Powell Max Limited Class A Ordinary Shares", - "lastsale": "$2.55", - "netchange": "-0.14", - "pctchange": "-5.204%", - "volume": "11637", - "marketCap": "37607033.00", + "lastsale": "$2.31", + "netchange": "-0.24", + "pctchange": "-9.412%", + "volume": "48431", + "marketCap": "34067547.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -39160,11 +39300,11 @@ { "symbol": "PMCB", "name": "PharmaCyte Biotech Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13846", - "marketCap": "11427740.00", + "lastsale": "$1.60", + "netchange": "-0.04", + "pctchange": "-2.439%", + "volume": "11715", + "marketCap": "11149014.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39174,11 +39314,11 @@ { "symbol": "PMEC", "name": "Primech Holdings Ltd. Ordinary Shares", - "lastsale": "$0.6801", - "netchange": "-0.0461", - "pctchange": "-6.348%", - "volume": "32507", - "marketCap": "25877805.00", + "lastsale": "$0.6895", + "netchange": "0.0094", + "pctchange": "1.382%", + "volume": "9331", + "marketCap": "26235475.00", "country": "Singapore", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -39189,9 +39329,9 @@ "symbol": "PMN", "name": "ProMIS Neurosciences Inc. Common Shares (ON)", "lastsale": "$0.92", - "netchange": "0.017", - "pctchange": "1.883%", - "volume": "45636", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9612", "marketCap": "27494616.00", "country": "Canada", "ipoyear": "", @@ -39202,11 +39342,11 @@ { "symbol": "PMTS", "name": "CPI Card Group Inc. Common Stock", - "lastsale": "$32.76", - "netchange": "1.09", - "pctchange": "3.442%", - "volume": "75053", - "marketCap": "365582534.00", + "lastsale": "$32.89", + "netchange": "0.13", + "pctchange": "0.397%", + "volume": "14688", + "marketCap": "367033258.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -39216,11 +39356,11 @@ { "symbol": "PMVP", "name": "PMV Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "233728", - "marketCap": "77620695.00", + "lastsale": "$1.51", + "netchange": "0.01", + "pctchange": "0.667%", + "volume": "146115", + "marketCap": "78138166.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39230,11 +39370,11 @@ { "symbol": "PNBK", "name": "Patriot National Bancorp Inc. Common Stock", - "lastsale": "$2.11", - "netchange": "0.50", - "pctchange": "31.056%", - "volume": "112445", - "marketCap": "8389514.00", + "lastsale": "$2.15", + "netchange": "0.04", + "pctchange": "1.896%", + "volume": "14171", + "marketCap": "8548557.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39244,11 +39384,11 @@ { "symbol": "PNFP", "name": "Pinnacle Financial Partners Inc. Common Stock", - "lastsale": "$112.24", - "netchange": "1.29", - "pctchange": "1.163%", - "volume": "1338737", - "marketCap": "8669995636.00", + "lastsale": "$113.67", + "netchange": "1.43", + "pctchange": "1.274%", + "volume": "375945", + "marketCap": "8780456201.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39258,11 +39398,11 @@ { "symbol": "PNFPP", "name": "Pinnacle Financial Partners Inc. Depositary shares of Pinnacle Financial Partners Inc. each representing a 1/40th Interest in a share of its 6.75% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$24.67", - "netchange": "0.372", - "pctchange": "1.531%", - "volume": "12020", - "marketCap": "1905637851.00", + "lastsale": "$24.80", + "netchange": "0.13", + "pctchange": "0.527%", + "volume": "13566", + "marketCap": "1915679720.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39272,11 +39412,11 @@ { "symbol": "PNRG", "name": "PrimeEnergy Resources Corporation Common Stock", - "lastsale": "$172.44", - "netchange": "2.47", - "pctchange": "1.453%", - "volume": "11308", - "marketCap": "296165700.00", + "lastsale": "$174.50", + "netchange": "2.06", + "pctchange": "1.195%", + "volume": "6423", + "marketCap": "299703750.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -39286,11 +39426,11 @@ { "symbol": "PNTG", "name": "The Pennant Group Inc. Common Stock ", - "lastsale": "$27.38", - "netchange": "0.08", - "pctchange": "0.293%", - "volume": "1063588", - "marketCap": "940458343.00", + "lastsale": "$26.83", + "netchange": "-0.55", + "pctchange": "-2.009%", + "volume": "175087", + "marketCap": "921566740.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -39300,11 +39440,11 @@ { "symbol": "POAI", "name": "Predictive Oncology Inc. Common Stock", - "lastsale": "$0.6896", - "netchange": "-0.0274", - "pctchange": "-3.821%", - "volume": "20632", - "marketCap": "4597558.00", + "lastsale": "$0.686", + "netchange": "-0.0036", + "pctchange": "-0.522%", + "volume": "79599", + "marketCap": "4573557.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -39314,11 +39454,11 @@ { "symbol": "POCI", "name": "Precision Optics Corporation Inc. Common stock", - "lastsale": "$5.21", - "netchange": "0.055", - "pctchange": "1.067%", - "volume": "2919", - "marketCap": "33084386.00", + "lastsale": "$5.00", + "netchange": "-0.21", + "pctchange": "-4.031%", + "volume": "8959", + "marketCap": "31750850.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -39328,11 +39468,11 @@ { "symbol": "PODC", "name": "PodcastOne Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.10", - "pctchange": "4.651%", - "volume": "78473", - "marketCap": "54985860.00", + "lastsale": "$2.13", + "netchange": "-0.12", + "pctchange": "-5.333%", + "volume": "37763", + "marketCap": "52053281.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -39342,11 +39482,11 @@ { "symbol": "PODD", "name": "Insulet Corporation Common Stock", - "lastsale": "$266.57", - "netchange": "10.01", - "pctchange": "3.902%", - "volume": "1465981", - "marketCap": "18698492672.00", + "lastsale": "$263.33", + "netchange": "-3.24", + "pctchange": "-1.215%", + "volume": "493747", + "marketCap": "18471223601.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -39356,11 +39496,11 @@ { "symbol": "POET", "name": "POET Technologies Inc. Common Shares", - "lastsale": "$4.76", - "netchange": "-0.05", - "pctchange": "-1.04%", - "volume": "1717480", - "marketCap": "336583170.00", + "lastsale": "$4.86", + "netchange": "0.10", + "pctchange": "2.101%", + "volume": "1415863", + "marketCap": "343654245.00", "country": "Canada", "ipoyear": "", "industry": "Semiconductors", @@ -39370,11 +39510,11 @@ { "symbol": "POLA", "name": "Polar Power Inc. Common Stock", - "lastsale": "$2.87", - "netchange": "-0.07", - "pctchange": "-2.381%", - "volume": "8040", - "marketCap": "7200262.00", + "lastsale": "$2.93", + "netchange": "0.06", + "pctchange": "2.091%", + "volume": "4658", + "marketCap": "7350790.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -39385,9 +39525,9 @@ "symbol": "POLE", "name": "Andretti Acquisition Corp. II Class A Ordinary Shares", "lastsale": "$9.98", - "netchange": "-0.0084", - "pctchange": "-0.084%", - "volume": "208096", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "741", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -39399,9 +39539,9 @@ "symbol": "POLEU", "name": "Andretti Acquisition Corp. II Unit", "lastsale": "$10.02", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "305", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "134", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -39415,7 +39555,7 @@ "lastsale": "$0.142", "netchange": "0.00", "pctchange": "0.00%", - "volume": "55", + "volume": "308", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -39426,11 +39566,11 @@ { "symbol": "PONY", "name": "Pony AI Inc. American Depositary Shares ", - "lastsale": "$13.16", - "netchange": "0.24", - "pctchange": "1.858%", - "volume": "218290", - "marketCap": "4605288663.00", + "lastsale": "$14.39", + "netchange": "1.23", + "pctchange": "9.347%", + "volume": "1326071", + "marketCap": "5035722177.00", "country": "China", "ipoyear": "2024", "industry": "EDP Services", @@ -39440,11 +39580,11 @@ { "symbol": "POOL", "name": "Pool Corporation Common Stock", - "lastsale": "$349.04", - "netchange": "8.10", - "pctchange": "2.376%", - "volume": "814575", - "marketCap": "13282901144.00", + "lastsale": "$347.84", + "netchange": "-1.20", + "pctchange": "-0.344%", + "volume": "340881", + "marketCap": "13237234512.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Specialties", @@ -39454,11 +39594,11 @@ { "symbol": "POWI", "name": "Power Integrations Inc. Common Stock", - "lastsale": "$61.70", - "netchange": "0.48", - "pctchange": "0.784%", - "volume": "1077522", - "marketCap": "3508547116.00", + "lastsale": "$62.41", + "netchange": "0.71", + "pctchange": "1.151%", + "volume": "287396", + "marketCap": "3548920997.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -39468,11 +39608,11 @@ { "symbol": "POWL", "name": "Powell Industries Inc. Common Stock", - "lastsale": "$245.80", - "netchange": "2.34", - "pctchange": "0.961%", - "volume": "1007028", - "marketCap": "2954134518.00", + "lastsale": "$234.18", + "netchange": "-11.62", + "pctchange": "-4.727%", + "volume": "409165", + "marketCap": "2814480153.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39482,11 +39622,11 @@ { "symbol": "POWW", "name": "AMMO Inc. Common Stock", - "lastsale": "$0.9946", - "netchange": "0.0133", - "pctchange": "1.355%", - "volume": "1506017", - "marketCap": "118115447.00", + "lastsale": "$0.9831", + "netchange": "-0.0115", + "pctchange": "-1.156%", + "volume": "916400", + "marketCap": "116749744.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -39496,11 +39636,11 @@ { "symbol": "POWWP", "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$19.2789", - "netchange": "0.4508", - "pctchange": "2.394%", - "volume": "6731", - "marketCap": "2289499180.00", + "lastsale": "$18.95", + "netchange": "-0.3289", + "pctchange": "-1.706%", + "volume": "5697", + "marketCap": "2250440090.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -39510,11 +39650,11 @@ { "symbol": "PPBI", "name": "Pacific Premier Bancorp Inc", - "lastsale": "$25.07", - "netchange": "0.48", - "pctchange": "1.952%", - "volume": "1916166", - "marketCap": "2417766469.00", + "lastsale": "$24.99", + "netchange": "-0.08", + "pctchange": "-0.319%", + "volume": "365615", + "marketCap": "2410051219.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39524,11 +39664,11 @@ { "symbol": "PPBT", "name": "Purple Biotech Ltd. American Depositary Shares", - "lastsale": "$3.42", - "netchange": "-0.03", - "pctchange": "-0.87%", - "volume": "112056", - "marketCap": "4835186.00", + "lastsale": "$3.70", + "netchange": "0.28", + "pctchange": "8.187%", + "volume": "140946", + "marketCap": "5231049.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39538,11 +39678,11 @@ { "symbol": "PPC", "name": "Pilgrim's Pride Corporation Common Stock", - "lastsale": "$46.16", - "netchange": "-1.37", - "pctchange": "-2.882%", - "volume": "5166943", - "marketCap": "10945600496.00", + "lastsale": "$45.89", + "netchange": "-0.27", + "pctchange": "-0.585%", + "volume": "1542366", + "marketCap": "10881577269.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -39552,11 +39692,11 @@ { "symbol": "PPIH", "name": "Perma-Pipe International Holdings Inc. Common Stock", - "lastsale": "$13.48", - "netchange": "-0.77", - "pctchange": "-5.404%", - "volume": "77409", - "marketCap": "107541458.00", + "lastsale": "$14.50", + "netchange": "1.02", + "pctchange": "7.567%", + "volume": "103308", + "marketCap": "115678869.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -39566,11 +39706,11 @@ { "symbol": "PPSI", "name": "Pioneer Power Solutions Inc. Common Stock", - "lastsale": "$4.03", - "netchange": "-0.06", - "pctchange": "-1.467%", - "volume": "80605", - "marketCap": "44380387.00", + "lastsale": "$3.96", + "netchange": "-0.07", + "pctchange": "-1.737%", + "volume": "140521", + "marketCap": "43609512.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39580,11 +39720,11 @@ { "symbol": "PPTA", "name": "Perpetua Resources Corp. Common Shares", - "lastsale": "$12.33", - "netchange": "0.55", - "pctchange": "4.669%", - "volume": "2671647", - "marketCap": "795414601.00", + "lastsale": "$10.68", + "netchange": "-1.65", + "pctchange": "-13.382%", + "volume": "1577644", + "marketCap": "688972257.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -39597,7 +39737,7 @@ "lastsale": "$11.34", "netchange": "0.00", "pctchange": "0.00%", - "volume": "185", + "volume": "7", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -39622,11 +39762,11 @@ { "symbol": "PRAA", "name": "PRA Group Inc. Common Stock", - "lastsale": "$20.84", - "netchange": "-0.34", - "pctchange": "-1.605%", - "volume": "1472350", - "marketCap": "821652386.00", + "lastsale": "$20.38", + "netchange": "-0.46", + "pctchange": "-2.207%", + "volume": "280703", + "marketCap": "803516105.00", "country": "United States", "ipoyear": "2002", "industry": "Finance: Consumer Services", @@ -39636,11 +39776,11 @@ { "symbol": "PRAX", "name": "Praxis Precision Medicines Inc. Common Stock", - "lastsale": "$76.52", - "netchange": "3.68", - "pctchange": "5.052%", - "volume": "530839", - "marketCap": "1426162696.00", + "lastsale": "$77.57", + "netchange": "1.05", + "pctchange": "1.372%", + "volume": "206939", + "marketCap": "1445732362.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39650,11 +39790,11 @@ { "symbol": "PRCH", "name": "Porch Group Inc. Common Stock", - "lastsale": "$5.09", - "netchange": "0.52", - "pctchange": "11.379%", - "volume": "3641701", - "marketCap": "608476837.00", + "lastsale": "$4.96", + "netchange": "-0.13", + "pctchange": "-2.554%", + "volume": "1426429", + "marketCap": "592936172.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -39664,11 +39804,11 @@ { "symbol": "PRCT", "name": "PROCEPT BioRobotics Corporation Common Stock", - "lastsale": "$81.17", - "netchange": "0.39", - "pctchange": "0.483%", - "volume": "1287979", - "marketCap": "4235709045.00", + "lastsale": "$81.15", + "netchange": "-0.02", + "pctchange": "-0.025%", + "volume": "318560", + "marketCap": "4234665382.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -39679,9 +39819,9 @@ "symbol": "PRDO", "name": "Perdoceo Education Corporation Common Stock", "lastsale": "$26.12", - "netchange": "-0.58", - "pctchange": "-2.172%", - "volume": "2429785", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "394363", "marketCap": "1716511245.00", "country": "United States", "ipoyear": "", @@ -39692,11 +39832,11 @@ { "symbol": "PRE", "name": "Prenetics Global Limited Class A Ordinary Share", - "lastsale": "$5.645", - "netchange": "0.169", - "pctchange": "3.086%", - "volume": "10443", - "marketCap": "68898354.00", + "lastsale": "$5.6545", + "netchange": "0.0095", + "pctchange": "0.168%", + "volume": "7378", + "marketCap": "69014303.00", "country": "Hong Kong", "ipoyear": "", "industry": "Blank Checks", @@ -39706,11 +39846,11 @@ { "symbol": "PRENW", "name": "Prenetics Global Limited Warrant", - "lastsale": "$0.01", - "netchange": "-0.0009", - "pctchange": "-8.257%", - "volume": "52583", - "marketCap": "122052.00", + "lastsale": "$0.0112", + "netchange": "0.0012", + "pctchange": "12.00%", + "volume": "6223", + "marketCap": "136698.00", "country": "Hong Kong", "ipoyear": "", "industry": "Blank Checks", @@ -39720,11 +39860,11 @@ { "symbol": "PRFX", "name": "PainReform Ltd. Ordinary Shares", - "lastsale": "$5.30", - "netchange": "-5.86", - "pctchange": "-52.509%", - "volume": "2908028", - "marketCap": "2950049.00", + "lastsale": "$4.46", + "netchange": "-0.84", + "pctchange": "-15.849%", + "volume": "704290", + "marketCap": "2482494.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39734,11 +39874,11 @@ { "symbol": "PRGS", "name": "Progress Software Corporation Common Stock (DE)", - "lastsale": "$66.38", - "netchange": "0.46", - "pctchange": "0.698%", - "volume": "2547741", - "marketCap": "2848035560.00", + "lastsale": "$65.29", + "netchange": "-1.09", + "pctchange": "-1.642%", + "volume": "1274202", + "marketCap": "2801269082.00", "country": "United States", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -39748,53 +39888,25 @@ { "symbol": "PRLD", "name": "Prelude Therapeutics Incorporated Common Stock", - "lastsale": "$1.30", - "netchange": "0.412", - "pctchange": "46.396%", - "volume": "4440470", - "marketCap": "71545721.00", + "lastsale": "$1.24", + "netchange": "-0.06", + "pctchange": "-4.615%", + "volume": "1430640", + "marketCap": "68243611.00", "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": "$11.32", - "netchange": "0.02", - "pctchange": "0.177%", - "volume": "7588", - "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": "$0.0201", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/prlhw" - }, { "symbol": "PRME", "name": "Prime Medicine Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "0.11", - "pctchange": "3.943%", - "volume": "2448814", - "marketCap": "380366442.00", + "lastsale": "$2.81", + "netchange": "-0.09", + "pctchange": "-3.103%", + "volume": "914230", + "marketCap": "368561966.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39804,11 +39916,11 @@ { "symbol": "PROC", "name": "Procaps Group S.A. Ordinary Shares", - "lastsale": "$2.51", - "netchange": "0.07", - "pctchange": "2.869%", - "volume": "74683", - "marketCap": "283188699.00", + "lastsale": "$2.64", + "netchange": "0.13", + "pctchange": "5.179%", + "volume": "34916", + "marketCap": "297855843.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39819,9 +39931,9 @@ "symbol": "PROCW", "name": "Procaps Group S.A. Warrants", "lastsale": "$0.04", - "netchange": "0.0001", - "pctchange": "0.251%", - "volume": "105000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2474", "marketCap": "4512967.00", "country": "Luxembourg", "ipoyear": "", @@ -39832,11 +39944,11 @@ { "symbol": "PROF", "name": "Profound Medical Corp. Common Stock", - "lastsale": "$7.25", - "netchange": "-0.03", - "pctchange": "-0.412%", - "volume": "27999", - "marketCap": "177493304.00", + "lastsale": "$7.00", + "netchange": "-0.25", + "pctchange": "-3.448%", + "volume": "163233", + "marketCap": "171372845.00", "country": "Canada", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -39846,11 +39958,11 @@ { "symbol": "PROK", "name": "ProKidney Corp. Class A Ordinary Shares", - "lastsale": "$1.51", - "netchange": "0.05", - "pctchange": "3.425%", - "volume": "1339292", - "marketCap": "440409545.00", + "lastsale": "$1.69", + "netchange": "0.18", + "pctchange": "11.921%", + "volume": "514634", + "marketCap": "492908696.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39860,11 +39972,11 @@ { "symbol": "PROP", "name": "Prairie Operating Co. Common Stock", - "lastsale": "$7.54", - "netchange": "0.20", - "pctchange": "2.725%", - "volume": "734170", - "marketCap": "172807473.00", + "lastsale": "$6.90", + "netchange": "-0.64", + "pctchange": "-8.488%", + "volume": "166844", + "marketCap": "158139465.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -39874,11 +39986,11 @@ { "symbol": "PROV", "name": "Provident Financial Holdings Inc. Common Stock", - "lastsale": "$16.44", - "netchange": "0.03", - "pctchange": "0.183%", - "volume": "5999", - "marketCap": "111183704.00", + "lastsale": "$16.32", + "netchange": "-0.12", + "pctchange": "-0.73%", + "volume": "1104", + "marketCap": "110372144.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -39888,11 +40000,11 @@ { "symbol": "PRPH", "name": "ProPhase Labs Inc. Common Stock (DE)", - "lastsale": "$0.6105", - "netchange": "-0.0426", - "pctchange": "-6.523%", - "volume": "319202", - "marketCap": "14575095.00", + "lastsale": "$0.6336", + "netchange": "0.0231", + "pctchange": "3.784%", + "volume": "113205", + "marketCap": "15126585.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39902,11 +40014,11 @@ { "symbol": "PRPL", "name": "Purple Innovation Inc. Common Stock", - "lastsale": "$0.9066", - "netchange": "0.0262", - "pctchange": "2.976%", - "volume": "499452", - "marketCap": "97650080.00", + "lastsale": "$0.8921", + "netchange": "-0.0145", + "pctchange": "-1.599%", + "volume": "320063", + "marketCap": "96088282.00", "country": "United States", "ipoyear": "2015", "industry": "Home Furnishings", @@ -39916,11 +40028,11 @@ { "symbol": "PRPO", "name": "Precipio Inc. Common Stock", - "lastsale": "$5.27", - "netchange": "-0.08", - "pctchange": "-1.495%", - "volume": "2600", - "marketCap": "7811895.00", + "lastsale": "$5.2015", + "netchange": "-0.0685", + "pctchange": "-1.30%", + "volume": "1609", + "marketCap": "7710355.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -39930,11 +40042,11 @@ { "symbol": "PRQR", "name": "ProQR Therapeutics N.V. Ordinary Shares", - "lastsale": "$2.63", + "lastsale": "$2.67", "netchange": "0.04", - "pctchange": "1.544%", - "volume": "718766", - "marketCap": "213962577.00", + "pctchange": "1.521%", + "volume": "198418", + "marketCap": "217216761.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39944,11 +40056,11 @@ { "symbol": "PRSO", "name": "Peraso Inc. Common Stock", - "lastsale": "$0.8651", - "netchange": "0.0117", - "pctchange": "1.371%", - "volume": "117102", - "marketCap": "2967258.00", + "lastsale": "$0.8995", + "netchange": "0.0344", + "pctchange": "3.976%", + "volume": "69820", + "marketCap": "3085248.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -39958,11 +40070,11 @@ { "symbol": "PRTA", "name": "Prothena Corporation plc Ordinary Shares", - "lastsale": "$15.22", - "netchange": "-0.79", - "pctchange": "-4.934%", - "volume": "1557225", - "marketCap": "818968901.00", + "lastsale": "$15.33", + "netchange": "0.11", + "pctchange": "0.723%", + "volume": "567893", + "marketCap": "824887862.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39972,11 +40084,11 @@ { "symbol": "PRTC", "name": "PureTech Health plc American Depositary Shares", - "lastsale": "$20.285", - "netchange": "-0.7957", - "pctchange": "-3.775%", - "volume": "2245", - "marketCap": "485666127.00", + "lastsale": "$19.92", + "netchange": "-0.365", + "pctchange": "-1.799%", + "volume": "1573", + "marketCap": "476927250.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39986,11 +40098,11 @@ { "symbol": "PRTG", "name": "Portage Biotech Inc. Common Stock", - "lastsale": "$5.96", - "netchange": "0.11", - "pctchange": "1.88%", - "volume": "59627", - "marketCap": "6249739.00", + "lastsale": "$5.39", + "netchange": "-0.57", + "pctchange": "-9.564%", + "volume": "175703", + "marketCap": "5652029.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -40000,11 +40112,11 @@ { "symbol": "PRTH", "name": "Priority Technology Holdings Inc. Common Stock", - "lastsale": "$8.59", - "netchange": "-0.05", - "pctchange": "-0.579%", - "volume": "354017", - "marketCap": "662855708.00", + "lastsale": "$9.22", + "netchange": "0.63", + "pctchange": "7.334%", + "volume": "333509", + "marketCap": "711470271.00", "country": "United States", "ipoyear": "2016", "industry": "Business Services", @@ -40014,11 +40126,11 @@ { "symbol": "PRTS", "name": "CarParts.com Inc. Common Stock", - "lastsale": "$0.96", - "netchange": "0.0201", - "pctchange": "2.139%", - "volume": "299792", - "marketCap": "55103657.00", + "lastsale": "$0.94", + "netchange": "-0.02", + "pctchange": "-2.083%", + "volume": "211208", + "marketCap": "53955664.00", "country": "United States", "ipoyear": "2007", "industry": "Auto & Home Supply Stores", @@ -40028,11 +40140,11 @@ { "symbol": "PRVA", "name": "Privia Health Group Inc. Common Stock", - "lastsale": "$20.07", - "netchange": "-0.06", - "pctchange": "-0.298%", - "volume": "2385376", - "marketCap": "2408427195.00", + "lastsale": "$19.91", + "netchange": "-0.16", + "pctchange": "-0.797%", + "volume": "392217", + "marketCap": "2389226978.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -40042,11 +40154,11 @@ { "symbol": "PRZO", "name": "ParaZero Technologies Ltd. Ordinary Shares", - "lastsale": "$1.76", - "netchange": "-0.28", - "pctchange": "-13.725%", - "volume": "3755742", - "marketCap": "19641600.00", + "lastsale": "$1.95", + "netchange": "0.19", + "pctchange": "10.795%", + "volume": "4708454", + "marketCap": "21762000.00", "country": "Israel", "ipoyear": "2023", "industry": "Military/Government/Technical", @@ -40056,11 +40168,11 @@ { "symbol": "PSEC", "name": "Prospect Capital Corporation Common Stock", - "lastsale": "$4.19", - "netchange": "-0.045", - "pctchange": "-1.063%", - "volume": "11564593", - "marketCap": "1827577369.00", + "lastsale": "$4.16", + "netchange": "-0.03", + "pctchange": "-0.716%", + "volume": "4073401", + "marketCap": "1814492089.00", "country": "United States", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -40070,11 +40182,11 @@ { "symbol": "PSHG", "name": "Performance Shipping Inc. Common Shares", - "lastsale": "$1.76", - "netchange": "0.05", - "pctchange": "2.924%", - "volume": "27482", - "marketCap": "21612230.00", + "lastsale": "$1.73", + "netchange": "-0.03", + "pctchange": "-1.705%", + "volume": "37938", + "marketCap": "21243839.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -40084,11 +40196,11 @@ { "symbol": "PSIG", "name": "PS International Group Ltd. Ordinary Shares", - "lastsale": "$0.51", - "netchange": "0.0999", - "pctchange": "24.36%", - "volume": "406719", - "marketCap": "12384298.00", + "lastsale": "$0.4413", + "netchange": "-0.0687", + "pctchange": "-13.471%", + "volume": "99415", + "marketCap": "10716060.00", "country": "Hong Kong", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -40098,11 +40210,11 @@ { "symbol": "PSMT", "name": "PriceSmart Inc. Common Stock", - "lastsale": "$94.00", - "netchange": "0.07", - "pctchange": "0.075%", - "volume": "575917", - "marketCap": "2884551774.00", + "lastsale": "$94.21", + "netchange": "0.21", + "pctchange": "0.223%", + "volume": "142195", + "marketCap": "2890995985.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -40112,11 +40224,11 @@ { "symbol": "PSNL", "name": "Personalis Inc. Common Stock", - "lastsale": "$5.75", - "netchange": "0.49", - "pctchange": "9.316%", - "volume": "8029818", - "marketCap": "406226483.00", + "lastsale": "$5.95", + "netchange": "0.20", + "pctchange": "3.478%", + "volume": "1605930", + "marketCap": "420356100.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -40126,11 +40238,11 @@ { "symbol": "PSNY", "name": "Polestar Automotive Holding UK PLC Class A ADS", - "lastsale": "$0.9959", - "netchange": "0.0589", - "pctchange": "6.286%", - "volume": "9394283", - "marketCap": "2126455926.00", + "lastsale": "$1.08", + "netchange": "0.0841", + "pctchange": "8.445%", + "volume": "6595953", + "marketCap": "2306027111.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -40140,11 +40252,11 @@ { "symbol": "PSNYW", "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)", - "lastsale": "$0.1402", - "netchange": "-0.0154", - "pctchange": "-9.897%", - "volume": "96995", - "marketCap": "299356482.00", + "lastsale": "$0.145", + "netchange": "0.0048", + "pctchange": "3.424%", + "volume": "130416", + "marketCap": "309605492.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -40154,11 +40266,11 @@ { "symbol": "PSTV", "name": "PLUS THERAPEUTICS Inc. Common Stock ", - "lastsale": "$1.09", - "netchange": "0.10", - "pctchange": "10.101%", - "volume": "48987", - "marketCap": "6427003.00", + "lastsale": "$1.07", + "netchange": "-0.02", + "pctchange": "-1.835%", + "volume": "40975", + "marketCap": "6309076.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -40168,11 +40280,11 @@ { "symbol": "PSTX", "name": "Poseida Therapeutics Inc. Common Stock", - "lastsale": "$9.45", - "netchange": "0.04", - "pctchange": "0.425%", - "volume": "2107444", - "marketCap": "921044477.00", + "lastsale": "$9.48", + "netchange": "0.03", + "pctchange": "0.317%", + "volume": "663251", + "marketCap": "923968428.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40182,11 +40294,11 @@ { "symbol": "PT", "name": "Pintec Technology Holdings Limited American Depositary Shares", - "lastsale": "$0.94", - "netchange": "0.0389", - "pctchange": "4.317%", - "volume": "40595", - "marketCap": "14991083.00", + "lastsale": "$0.9201", + "netchange": "-0.0199", + "pctchange": "-2.117%", + "volume": "3859", + "marketCap": "14673719.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -40196,11 +40308,11 @@ { "symbol": "PTC", "name": "PTC Inc. Common Stock", - "lastsale": "$187.58", - "netchange": "0.45", - "pctchange": "0.24%", - "volume": "2158877", - "marketCap": "22533812826.00", + "lastsale": "$185.25", + "netchange": "-2.33", + "pctchange": "-1.242%", + "volume": "705352", + "marketCap": "22253912070.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -40210,11 +40322,11 @@ { "symbol": "PTCT", "name": "PTC Therapeutics Inc. Common Stock", - "lastsale": "$46.24", - "netchange": "0.99", - "pctchange": "2.188%", - "volume": "1431601", - "marketCap": "3566266612.00", + "lastsale": "$45.56", + "netchange": "-0.68", + "pctchange": "-1.471%", + "volume": "425695", + "marketCap": "3513821515.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40224,11 +40336,11 @@ { "symbol": "PTEN", "name": "Patterson-UTI Energy Inc. Common Stock", - "lastsale": "$7.68", - "netchange": "0.39", - "pctchange": "5.35%", - "volume": "30316381", - "marketCap": "2994865559.00", + "lastsale": "$7.52", + "netchange": "-0.16", + "pctchange": "-2.083%", + "volume": "11754715", + "marketCap": "2932472527.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -40238,11 +40350,11 @@ { "symbol": "PTGX", "name": "Protagonist Therapeutics Inc. Common Stock", - "lastsale": "$41.49", - "netchange": "1.95", - "pctchange": "4.932%", - "volume": "2368522", - "marketCap": "2472721767.00", + "lastsale": "$40.60", + "netchange": "-0.89", + "pctchange": "-2.145%", + "volume": "875776", + "marketCap": "2419679531.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40252,11 +40364,11 @@ { "symbol": "PTHL", "name": "Pheton Holdings Ltd Class A Ordinary Shares", - "lastsale": "$4.17", - "netchange": "0.06", - "pctchange": "1.46%", - "volume": "4425", - "marketCap": "60465000.00", + "lastsale": "$4.05", + "netchange": "-0.12", + "pctchange": "-2.878%", + "volume": "30301", + "marketCap": "58725000.00", "country": "China", "ipoyear": "2024", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -40266,11 +40378,11 @@ { "symbol": "PTIX", "name": "Protagenic Therapeutics Inc. Common Stock", - "lastsale": "$0.6001", - "netchange": "-0.0559", - "pctchange": "-8.521%", - "volume": "1082768", - "marketCap": "4077572.00", + "lastsale": "$0.5346", + "netchange": "-0.0655", + "pctchange": "-10.915%", + "volume": "1787348", + "marketCap": "3632511.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40280,11 +40392,11 @@ { "symbol": "PTIXW", "name": "Protagenic Therapeutics Inc. Warrant", - "lastsale": "$0.008", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12600", - "marketCap": "54359.00", + "lastsale": "$0.0057", + "netchange": "-0.0023", + "pctchange": "-28.75%", + "volume": "36550", + "marketCap": "38730.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40294,11 +40406,11 @@ { "symbol": "PTLE", "name": "PTL LTD Ordinary Shares", - "lastsale": "$8.95", - "netchange": "0.52", - "pctchange": "6.168%", - "volume": "1616583", - "marketCap": "111875000.00", + "lastsale": "$9.57", + "netchange": "0.62", + "pctchange": "6.927%", + "volume": "1622420", + "marketCap": "119625000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Oil Refining/Marketing", @@ -40308,11 +40420,11 @@ { "symbol": "PTLO", "name": "Portillo's Inc. Class A Common Stock", - "lastsale": "$8.66", - "netchange": "-0.32", - "pctchange": "-3.563%", - "volume": "2818440", - "marketCap": "642764356.00", + "lastsale": "$8.80", + "netchange": "0.14", + "pctchange": "1.617%", + "volume": "1825139", + "marketCap": "653155466.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -40322,11 +40434,11 @@ { "symbol": "PTMN", "name": "Portman Ridge Finance Corporation Common Stock", - "lastsale": "$16.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "43524", - "marketCap": "150632207.00", + "lastsale": "$16.40", + "netchange": "0.05", + "pctchange": "0.306%", + "volume": "27419", + "marketCap": "151092856.00", "country": "United States", "ipoyear": "2006", "industry": "Finance: Consumer Services", @@ -40336,11 +40448,11 @@ { "symbol": "PTON", "name": "Peloton Interactive Inc. Class A Common Stock", - "lastsale": "$9.38", - "netchange": "0.15", - "pctchange": "1.625%", - "volume": "13976776", - "marketCap": "3578087193.00", + "lastsale": "$9.27", + "netchange": "-0.11", + "pctchange": "-1.173%", + "volume": "8204556", + "marketCap": "3536126682.00", "country": "United States", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -40350,11 +40462,11 @@ { "symbol": "PTPI", "name": "Petros Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.2944", - "netchange": "-0.0177", - "pctchange": "-5.671%", - "volume": "1138958", - "marketCap": "2948378.00", + "lastsale": "$0.2846", + "netchange": "-0.0098", + "pctchange": "-3.329%", + "volume": "472346", + "marketCap": "2850233.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40364,11 +40476,11 @@ { "symbol": "PTVE", "name": "Pactiv Evergreen Inc. Common stock", - "lastsale": "$17.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1435183", - "marketCap": "3096360406.00", + "lastsale": "$17.31", + "netchange": "0.04", + "pctchange": "0.232%", + "volume": "1181550", + "marketCap": "3103532057.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -40378,11 +40490,11 @@ { "symbol": "PUBM", "name": "PubMatic Inc. Class A Common Stock", - "lastsale": "$15.44", - "netchange": "0.04", - "pctchange": "0.26%", - "volume": "522221", - "marketCap": "737518527.00", + "lastsale": "$15.26", + "netchange": "-0.18", + "pctchange": "-1.166%", + "volume": "217468", + "marketCap": "728920513.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -40392,11 +40504,11 @@ { "symbol": "PULM", "name": "Pulmatrix Inc. Common Stock", - "lastsale": "$6.00", - "netchange": "0.09", - "pctchange": "1.523%", - "volume": "56883", - "marketCap": "21913710.00", + "lastsale": "$5.76", + "netchange": "-0.24", + "pctchange": "-4.00%", + "volume": "28588", + "marketCap": "21037162.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40406,11 +40518,11 @@ { "symbol": "PVBC", "name": "Provident Bancorp Inc. (MD) Common Stock", - "lastsale": "$11.91", - "netchange": "0.55", - "pctchange": "4.842%", - "volume": "158920", - "marketCap": "211164812.00", + "lastsale": "$11.39", + "netchange": "-0.52", + "pctchange": "-4.366%", + "volume": "23529", + "marketCap": "201945190.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -40420,11 +40532,11 @@ { "symbol": "PVLA", "name": "Palvella Therapeutics Inc. Common Stock", - "lastsale": "$12.05", - "netchange": "0.05", - "pctchange": "0.417%", - "volume": "25368", - "marketCap": "15908892.00", + "lastsale": "$12.00", + "netchange": "-0.05", + "pctchange": "-0.415%", + "volume": "7614", + "marketCap": "15842880.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40434,11 +40546,11 @@ { "symbol": "PWM", "name": "Prestige Wealth Inc. Class A Ordinary Shares", - "lastsale": "$1.16", - "netchange": "-0.17", - "pctchange": "-12.782%", - "volume": "207175", - "marketCap": "10614000.00", + "lastsale": "$1.13", + "netchange": "-0.03", + "pctchange": "-2.586%", + "volume": "3799533", + "marketCap": "10339500.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -40448,11 +40560,11 @@ { "symbol": "PWOD", "name": "Penns Woods Bancorp Inc. Common Stock", - "lastsale": "$31.57", - "netchange": "1.39", - "pctchange": "4.606%", - "volume": "63244", - "marketCap": "238180844.00", + "lastsale": "$30.54", + "netchange": "-1.03", + "pctchange": "-3.263%", + "volume": "33251", + "marketCap": "230409977.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40462,24 +40574,52 @@ { "symbol": "PWP", "name": "Perella Weinberg Partners Class A Common Stock", - "lastsale": "$23.69", - "netchange": "0.79", - "pctchange": "3.45%", - "volume": "1703544", - "marketCap": "2088592770.00", + "lastsale": "$23.96", + "netchange": "0.27", + "pctchange": "1.14%", + "volume": "489971", + "marketCap": "2112396909.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/pwp" }, + { + "symbol": "PWUP", + "name": "PowerUp Acquisition Corp. Class A Ordinary Shares", + "lastsale": "$11.50", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/pwup" + }, + { + "symbol": "PWUPU", + "name": "PowerUp Acquisition Corp. Unit", + "lastsale": "$11.44", + "netchange": "-0.56", + "pctchange": "-4.667%", + "volume": "200", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/pwupu" + }, { "symbol": "PWUPW", "name": "PowerUp Acquisition Corp. Warrant", - "lastsale": "$0.0297", - "netchange": "-0.0003", - "pctchange": "-1.00%", - "volume": "4206", + "lastsale": "$0.025", + "netchange": "-0.0047", + "pctchange": "-15.825%", + "volume": "3265", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -40490,11 +40630,11 @@ { "symbol": "PXLW", "name": "Pixelworks Inc. Common Stock", - "lastsale": "$0.6933", - "netchange": "-0.0078", - "pctchange": "-1.113%", - "volume": "211067", - "marketCap": "40861998.00", + "lastsale": "$0.7001", + "netchange": "0.0068", + "pctchange": "0.981%", + "volume": "309380", + "marketCap": "41262779.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -40504,11 +40644,11 @@ { "symbol": "PXS", "name": "Pyxis Tankers Inc. Common Stock", - "lastsale": "$3.56", - "netchange": "0.07", - "pctchange": "2.006%", - "volume": "55194", - "marketCap": "37531467.00", + "lastsale": "$3.68", + "netchange": "0.12", + "pctchange": "3.371%", + "volume": "47701", + "marketCap": "38796573.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -40518,11 +40658,11 @@ { "symbol": "PXSAW", "name": "Pyxis Tankers Inc. Warrant", - "lastsale": "$0.1872", - "netchange": "0.0431", - "pctchange": "29.91%", - "volume": "551", - "marketCap": "1973565.00", + "lastsale": "$0.1867", + "netchange": "-0.0005", + "pctchange": "-0.267%", + "volume": "18833", + "marketCap": "1968294.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -40532,11 +40672,11 @@ { "symbol": "PYCR", "name": "Paycor HCM Inc. Common Stock", - "lastsale": "$19.06", - "netchange": "-0.65", - "pctchange": "-3.298%", - "volume": "2423048", - "marketCap": "3424297052.00", + "lastsale": "$18.92", + "netchange": "-0.14", + "pctchange": "-0.735%", + "volume": "637928", + "marketCap": "3399144818.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -40546,11 +40686,11 @@ { "symbol": "PYPD", "name": "PolyPid Ltd. Ordinary Shares", - "lastsale": "$3.22", - "netchange": "-0.28", - "pctchange": "-8.00%", - "volume": "32751", - "marketCap": "21907199.00", + "lastsale": "$3.68", + "netchange": "0.46", + "pctchange": "14.286%", + "volume": "18564", + "marketCap": "25036799.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40560,11 +40700,11 @@ { "symbol": "PYPL", "name": "PayPal Holdings Inc. Common Stock", - "lastsale": "$87.13", - "netchange": "0.35", - "pctchange": "0.403%", - "volume": "22043908", - "marketCap": "87351208084.00", + "lastsale": "$86.90", + "netchange": "-0.23", + "pctchange": "-0.264%", + "volume": "5626137", + "marketCap": "87120624153.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -40574,11 +40714,11 @@ { "symbol": "PYXS", "name": "Pyxis Oncology Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "0.15", - "pctchange": "9.74%", - "volume": "1775105", - "marketCap": "100497082.00", + "lastsale": "$1.67", + "netchange": "-0.02", + "pctchange": "-1.183%", + "volume": "714430", + "marketCap": "99307767.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40588,11 +40728,11 @@ { "symbol": "PZZA", "name": "Papa John's International Inc. Common Stock", - "lastsale": "$38.91", - "netchange": "-0.99", - "pctchange": "-2.481%", - "volume": "1821316", - "marketCap": "1270085551.00", + "lastsale": "$39.09", + "netchange": "0.18", + "pctchange": "0.463%", + "volume": "1051074", + "marketCap": "1275961043.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -40602,11 +40742,11 @@ { "symbol": "QCOM", "name": "QUALCOMM Incorporated Common Stock", - "lastsale": "$152.89", - "netchange": "2.49", - "pctchange": "1.656%", - "volume": "17228430", - "marketCap": "169860790000.00", + "lastsale": "$158.24", + "netchange": "5.35", + "pctchange": "3.499%", + "volume": "8857457", + "marketCap": "175804640000.00", "country": "United States", "ipoyear": "1991", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -40616,11 +40756,11 @@ { "symbol": "QCRH", "name": "QCR Holdings Inc. Common Stock", - "lastsale": "$81.62", - "netchange": "0.46", - "pctchange": "0.567%", - "volume": "184327", - "marketCap": "1376842148.00", + "lastsale": "$81.66", + "netchange": "0.04", + "pctchange": "0.049%", + "volume": "105093", + "marketCap": "1377516905.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40630,11 +40770,11 @@ { "symbol": "QDEL", "name": "QuidelOrtho Corporation Common Stock", - "lastsale": "$44.84", - "netchange": "1.81", - "pctchange": "4.206%", - "volume": "1870864", - "marketCap": "3015791190.00", + "lastsale": "$44.66", + "netchange": "-0.18", + "pctchange": "-0.401%", + "volume": "753535", + "marketCap": "3003684981.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -40644,10 +40784,10 @@ { "symbol": "QETA", "name": "Quetta Acquisition Corporation Common Stock", - "lastsale": "$10.54", - "netchange": "-0.0236", - "pctchange": "-0.223%", - "volume": "23440", + "lastsale": "$10.55", + "netchange": "0.01", + "pctchange": "0.095%", + "volume": "6099", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -40659,9 +40799,9 @@ "symbol": "QETAR", "name": "Quetta Acquisition Corporation Right", "lastsale": "$1.80", - "netchange": "-0.05", - "pctchange": "-2.703%", - "volume": "4536", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -40686,11 +40826,11 @@ { "symbol": "QFIN", "name": "Qifu Technology Inc. American Depositary Shares", - "lastsale": "$38.25", - "netchange": "0.34", - "pctchange": "0.897%", - "volume": "1820548", - "marketCap": "5938483669.00", + "lastsale": "$38.20", + "netchange": "-0.05", + "pctchange": "-0.131%", + "volume": "722471", + "marketCap": "5930720945.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -40700,11 +40840,11 @@ { "symbol": "QH", "name": "Quhuo Limited American Depository Shares", - "lastsale": "$1.52", - "netchange": "0.08", - "pctchange": "5.556%", - "volume": "43019", - "marketCap": "9374784.00", + "lastsale": "$1.4902", + "netchange": "-0.0298", + "pctchange": "-1.961%", + "volume": "28816", + "marketCap": "9190989.00", "country": "China", "ipoyear": "2020", "industry": "Business Services", @@ -40714,11 +40854,11 @@ { "symbol": "QIPT", "name": "Quipt Home Medical Corp. Common Shares", - "lastsale": "$2.49", - "netchange": "0.08", - "pctchange": "3.32%", - "volume": "493842", - "marketCap": "107294100.00", + "lastsale": "$2.41", + "netchange": "-0.08", + "pctchange": "-3.213%", + "volume": "515911", + "marketCap": "103846900.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -40728,11 +40868,11 @@ { "symbol": "QLGN", "name": "Qualigen Therapeutics Inc. Common Stock", - "lastsale": "$3.90", - "netchange": "-0.14", - "pctchange": "-3.465%", - "volume": "30713", - "marketCap": "2872081.00", + "lastsale": "$4.04", + "netchange": "0.14", + "pctchange": "3.59%", + "volume": "3849", + "marketCap": "2975181.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40742,11 +40882,11 @@ { "symbol": "QLYS", "name": "Qualys Inc. Common Stock", - "lastsale": "$140.73", - "netchange": "-1.87", - "pctchange": "-1.311%", - "volume": "1165092", - "marketCap": "5149374310.00", + "lastsale": "$139.14", + "netchange": "-1.59", + "pctchange": "-1.13%", + "volume": "225667", + "marketCap": "5091195491.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -40756,11 +40896,11 @@ { "symbol": "QMCO", "name": "Quantum Corporation Common Stock", - "lastsale": "$46.00", - "netchange": "9.97", - "pctchange": "27.671%", - "volume": "7496212", - "marketCap": "223030172.00", + "lastsale": "$47.04", + "netchange": "1.04", + "pctchange": "2.261%", + "volume": "3316452", + "marketCap": "228072593.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -40770,11 +40910,11 @@ { "symbol": "QMMM", "name": "QMMM Holdings Limited Ordinary Shares", - "lastsale": "$0.613", - "netchange": "-0.028", - "pctchange": "-4.368%", - "volume": "218747", - "marketCap": "10497625.00", + "lastsale": "$0.61", + "netchange": "-0.003", + "pctchange": "-0.489%", + "volume": "278901", + "marketCap": "10446250.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Advertising", @@ -40784,11 +40924,11 @@ { "symbol": "QNCX", "name": "Quince Therapeutics Inc. Common Stock", - "lastsale": "$1.78", - "netchange": "0.02", - "pctchange": "1.136%", - "volume": "104866", - "marketCap": "78322925.00", + "lastsale": "$1.76", + "netchange": "-0.02", + "pctchange": "-1.124%", + "volume": "142816", + "marketCap": "77442892.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40798,11 +40938,11 @@ { "symbol": "QNRX", "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$0.569", - "netchange": "-0.0778", - "pctchange": "-12.028%", - "volume": "2216985", - "marketCap": "2873291.00", + "lastsale": "$0.522", + "netchange": "-0.047", + "pctchange": "-8.26%", + "volume": "265256", + "marketCap": "2635954.00", "country": "Israel", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -40812,11 +40952,11 @@ { "symbol": "QNST", "name": "QuinStreet Inc. Common Stock", - "lastsale": "$21.44", - "netchange": "0.14", - "pctchange": "0.657%", - "volume": "1755750", - "marketCap": "1206278077.00", + "lastsale": "$21.48", + "netchange": "0.04", + "pctchange": "0.187%", + "volume": "318276", + "marketCap": "1208528596.00", "country": "United States", "ipoyear": "2010", "industry": "Business Services", @@ -40826,11 +40966,11 @@ { "symbol": "QNTM", "name": "Quantum Biopharma Ltd. Class B Subordinate Voting Shares", - "lastsale": "$3.00", - "netchange": "-0.46", - "pctchange": "-13.295%", - "volume": "1025600", - "marketCap": "3901440.00", + "lastsale": "$3.21", + "netchange": "0.21", + "pctchange": "7.00%", + "volume": "272929", + "marketCap": "4174541.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40840,10 +40980,10 @@ { "symbol": "QQQX", "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest", - "lastsale": "$26.41", - "netchange": "0.30", - "pctchange": "1.149%", - "volume": "99280", + "lastsale": "$26.86", + "netchange": "0.45", + "pctchange": "1.704%", + "volume": "117376", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -40854,11 +40994,11 @@ { "symbol": "QRHC", "name": "Quest Resource Holding Corporation Common Stock", - "lastsale": "$6.00", - "netchange": "0.03", - "pctchange": "0.503%", - "volume": "160652", - "marketCap": "123526050.00", + "lastsale": "$5.85", + "netchange": "-0.15", + "pctchange": "-2.50%", + "volume": "80961", + "marketCap": "120437899.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -40868,11 +41008,11 @@ { "symbol": "QRTEA", "name": "Qurate Retail Inc. Series A Common Stock", - "lastsale": "$0.3146", - "netchange": "-0.0241", - "pctchange": "-7.115%", - "volume": "6676957", - "marketCap": "124880478.00", + "lastsale": "$0.35", + "netchange": "0.0354", + "pctchange": "11.252%", + "volume": "3413169", + "marketCap": "138932508.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40882,11 +41022,11 @@ { "symbol": "QRTEB", "name": "Qurate Retail Inc. Series B Common Stock", - "lastsale": "$3.18", - "netchange": "0.42", - "pctchange": "15.217%", - "volume": "28977", - "marketCap": "1262301076.00", + "lastsale": "$3.11", + "netchange": "-0.07", + "pctchange": "-2.201%", + "volume": "1992", + "marketCap": "1234514575.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40896,11 +41036,11 @@ { "symbol": "QRTEP", "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$34.92", - "netchange": "-0.22", - "pctchange": "-0.626%", - "volume": "45651", - "marketCap": "13861494838.00", + "lastsale": "$33.55", + "netchange": "-1.37", + "pctchange": "-3.923%", + "volume": "84858", + "marketCap": "13317673305.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40910,11 +41050,11 @@ { "symbol": "QRVO", "name": "Qorvo Inc. Common Stock", - "lastsale": "$70.85", - "netchange": "2.05", - "pctchange": "2.98%", - "volume": "30048553", - "marketCap": "6697216553.00", + "lastsale": "$71.54", + "netchange": "0.69", + "pctchange": "0.974%", + "volume": "4348930", + "marketCap": "6762439975.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -40924,11 +41064,11 @@ { "symbol": "QSG", "name": "QuantaSing Group Limited American Depositary Shares", - "lastsale": "$1.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "52446", - "marketCap": "99159226.00", + "lastsale": "$1.89", + "netchange": "-0.05", + "pctchange": "-2.577%", + "volume": "36379", + "marketCap": "96603576.00", "country": "China", "ipoyear": "2023", "industry": "Other Consumer Services", @@ -40938,11 +41078,11 @@ { "symbol": "QSI", "name": "Quantum-Si Incorporated Class A Common Stock", - "lastsale": "$1.30", + "lastsale": "$1.31", "netchange": "0.01", - "pctchange": "0.775%", - "volume": "15783011", - "marketCap": "185526708.00", + "pctchange": "0.769%", + "volume": "10019788", + "marketCap": "186953836.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -40952,11 +41092,11 @@ { "symbol": "QSIAW", "name": "Quantum-Si Incorporated Warrant", - "lastsale": "$0.4149", - "netchange": "0.0617", - "pctchange": "17.469%", - "volume": "77904", - "marketCap": "59211562.00", + "lastsale": "$0.43", + "netchange": "0.015", + "pctchange": "3.614%", + "volume": "55157", + "marketCap": "61366526.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -40966,11 +41106,11 @@ { "symbol": "QTI", "name": "QT Imaging Holdings Inc. Common Stock", - "lastsale": "$0.42", - "netchange": "0.0331", - "pctchange": "8.555%", - "volume": "131937", - "marketCap": "9166700.00", + "lastsale": "$0.38", + "netchange": "-0.04", + "pctchange": "-9.524%", + "volume": "75125", + "marketCap": "8293681.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -40980,11 +41120,11 @@ { "symbol": "QTRX", "name": "Quanterix Corporation Common Stock", - "lastsale": "$10.50", - "netchange": "0.51", - "pctchange": "5.105%", - "volume": "547647", - "marketCap": "402979847.00", + "lastsale": "$10.65", + "netchange": "0.15", + "pctchange": "1.429%", + "volume": "711319", + "marketCap": "408736701.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -40994,11 +41134,11 @@ { "symbol": "QTTB", "name": "Q32 Bio Inc. Common Stock", - "lastsale": "$3.59", - "netchange": "0.25", - "pctchange": "7.485%", - "volume": "845556", - "marketCap": "43728717.00", + "lastsale": "$3.23", + "netchange": "-0.36", + "pctchange": "-10.028%", + "volume": "548568", + "marketCap": "39343664.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41008,11 +41148,11 @@ { "symbol": "QUBT", "name": "Quantum Computing Inc. Common Stock", - "lastsale": "$17.62", - "netchange": "2.48", - "pctchange": "16.38%", - "volume": "128340744", - "marketCap": "1745903707.00", + "lastsale": "$18.19", + "netchange": "0.57", + "pctchange": "3.235%", + "volume": "57398627", + "marketCap": "1802382998.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41022,11 +41162,11 @@ { "symbol": "QUIK", "name": "QuickLogic Corporation Common Stock", - "lastsale": "$7.84", - "netchange": "-0.12", - "pctchange": "-1.508%", - "volume": "144423", - "marketCap": "115303444.00", + "lastsale": "$9.41", + "netchange": "1.57", + "pctchange": "20.026%", + "volume": "532507", + "marketCap": "138393548.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -41036,11 +41176,11 @@ { "symbol": "QURE", "name": "uniQure N.V. Ordinary Shares", - "lastsale": "$16.98", - "netchange": "1.51", - "pctchange": "9.761%", - "volume": "2057556", - "marketCap": "827658517.00", + "lastsale": "$17.43", + "netchange": "0.45", + "pctchange": "2.65%", + "volume": "875880", + "marketCap": "849592930.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41050,11 +41190,11 @@ { "symbol": "QXO", "name": "QXO Inc. Common Stock", - "lastsale": "$15.44", - "netchange": "-0.68", - "pctchange": "-4.218%", - "volume": "7656837", - "marketCap": "6321602211.00", + "lastsale": "$15.13", + "netchange": "-0.31", + "pctchange": "-2.008%", + "volume": "2018343", + "marketCap": "6194678850.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -41064,10 +41204,10 @@ { "symbol": "RADX", "name": "Radiopharm Theranostics Limited American Depositary Shares", - "lastsale": "$4.39", - "netchange": "-0.07", - "pctchange": "-1.57%", - "volume": "4905", + "lastsale": "$4.21", + "netchange": "-0.18", + "pctchange": "-4.10%", + "volume": "51727", "marketCap": "0.00", "country": "Australia", "ipoyear": "", @@ -41079,9 +41219,9 @@ "symbol": "RAIL", "name": "FreightCar America Inc. Common Stock", "lastsale": "$8.88", - "netchange": "0.05", - "pctchange": "0.566%", - "volume": "155720", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "116285", "marketCap": "167778471.00", "country": "United States", "ipoyear": "2005", @@ -41092,11 +41232,11 @@ { "symbol": "RAND", "name": "Rand Capital Corporation Common Stock", - "lastsale": "$17.06", - "netchange": "-0.77", - "pctchange": "-4.319%", - "volume": "4396", - "marketCap": "44032218.00", + "lastsale": "$16.90", + "netchange": "-0.16", + "pctchange": "-0.938%", + "volume": "5742", + "marketCap": "43619255.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -41106,13 +41246,13 @@ { "symbol": "RANGU", "name": "Range Capital Acquisition Corp. Units", - "lastsale": "$10.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3856540", + "lastsale": "$10.005", + "netchange": "0.005", + "pctchange": "0.05%", + "volume": "617678", "marketCap": "0.00", "country": "United States", - "ipoyear": "", + "ipoyear": "2024", "industry": "", "sector": "", "url": "/market-activity/stocks/rangu" @@ -41120,11 +41260,11 @@ { "symbol": "RANI", "name": "Rani Therapeutics Holdings Inc. Class A Common Stock", - "lastsale": "$1.40", - "netchange": "0.10", - "pctchange": "7.692%", - "volume": "461220", - "marketCap": "80204155.00", + "lastsale": "$1.42", + "netchange": "0.02", + "pctchange": "1.429%", + "volume": "492348", + "marketCap": "81349928.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41134,11 +41274,11 @@ { "symbol": "RAPP", "name": "Rapport Therapeutics Inc. Common Stock", - "lastsale": "$18.07", - "netchange": "0.21", - "pctchange": "1.176%", - "volume": "527558", - "marketCap": "660936578.00", + "lastsale": "$18.03", + "netchange": "-0.04", + "pctchange": "-0.221%", + "volume": "47188", + "marketCap": "659473520.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41148,11 +41288,11 @@ { "symbol": "RAPT", "name": "RAPT Therapeutics Inc. Common Stock", - "lastsale": "$0.8254", - "netchange": "0.0176", - "pctchange": "2.179%", - "volume": "707348", - "marketCap": "28854542.00", + "lastsale": "$1.74", + "netchange": "0.9146", + "pctchange": "110.807%", + "volume": "140844234", + "marketCap": "60827360.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41162,11 +41302,11 @@ { "symbol": "RARE", "name": "Ultragenyx Pharmaceutical Inc. Common Stock", - "lastsale": "$44.22", - "netchange": "0.75", - "pctchange": "1.725%", - "volume": "1733568", - "marketCap": "4083463531.00", + "lastsale": "$43.87", + "netchange": "-0.35", + "pctchange": "-0.791%", + "volume": "697459", + "marketCap": "4051143037.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41176,11 +41316,11 @@ { "symbol": "RAVE", "name": "Rave Restaurant Group Inc. Common Stock", - "lastsale": "$2.67", - "netchange": "-0.01", - "pctchange": "-0.373%", - "volume": "27400", - "marketCap": "39279881.00", + "lastsale": "$2.63", + "netchange": "-0.04", + "pctchange": "-1.498%", + "volume": "2676", + "marketCap": "38691419.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -41190,11 +41330,11 @@ { "symbol": "RAY", "name": "Raytech Holding Limited Ordinary Shares", - "lastsale": "$1.2798", - "netchange": "-0.0775", - "pctchange": "-5.71%", - "volume": "41105", - "marketCap": "22541224.00", + "lastsale": "$1.13", + "netchange": "-0.1498", + "pctchange": "-11.705%", + "volume": "21157", + "marketCap": "19902784.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Consumer Electronics/Appliances", @@ -41205,9 +41345,9 @@ "symbol": "RAYA", "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares", "lastsale": "$1.19", - "netchange": "0.02", - "pctchange": "1.709%", - "volume": "14670", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6342", "marketCap": "14815500.00", "country": "China", "ipoyear": "2022", @@ -41218,11 +41358,11 @@ { "symbol": "RBB", "name": "RBB Bancorp Common Stock", - "lastsale": "$21.32", - "netchange": "-0.02", - "pctchange": "-0.094%", - "volume": "129683", - "marketCap": "377223629.00", + "lastsale": "$21.00", + "netchange": "-0.32", + "pctchange": "-1.501%", + "volume": "41103", + "marketCap": "371561736.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -41233,9 +41373,9 @@ "symbol": "RBBN", "name": "Ribbon Communications Inc. Common Stock", "lastsale": "$4.17", - "netchange": "0.12", - "pctchange": "2.963%", - "volume": "799396", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "380796", "marketCap": "731349975.00", "country": "United States", "ipoyear": "", @@ -41246,11 +41386,11 @@ { "symbol": "RBCAA", "name": "Republic Bancorp Inc. Class A Common Stock", - "lastsale": "$71.71", - "netchange": "1.287", - "pctchange": "1.828%", - "volume": "68371", - "marketCap": "1394461043.00", + "lastsale": "$70.86", + "netchange": "-0.85", + "pctchange": "-1.185%", + "volume": "10552", + "marketCap": "1377932081.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -41260,11 +41400,11 @@ { "symbol": "RBKB", "name": "Rhinebeck Bancorp Inc. Common Stock", - "lastsale": "$9.58", - "netchange": "0.08", - "pctchange": "0.842%", - "volume": "4224", - "marketCap": "106219275.00", + "lastsale": "$9.59", + "netchange": "0.01", + "pctchange": "0.104%", + "volume": "3646", + "marketCap": "106330151.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -41274,11 +41414,11 @@ { "symbol": "RCAT", "name": "Red Cat Holdings Inc. Common Stock", - "lastsale": "$10.75", - "netchange": "1.665", - "pctchange": "18.327%", - "volume": "22981637", - "marketCap": "861728407.00", + "lastsale": "$11.03", + "netchange": "0.28", + "pctchange": "2.605%", + "volume": "21521469", + "marketCap": "884173425.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41288,11 +41428,11 @@ { "symbol": "RCEL", "name": "Avita Medical Inc. Common Stock", - "lastsale": "$11.77", - "netchange": "0.29", - "pctchange": "2.526%", - "volume": "154223", - "marketCap": "308581493.00", + "lastsale": "$11.75", + "netchange": "-0.02", + "pctchange": "-0.17%", + "volume": "74022", + "marketCap": "308057141.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -41302,11 +41442,11 @@ { "symbol": "RCKT", "name": "Rocket Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.56", - "netchange": "0.21", - "pctchange": "1.85%", - "volume": "2866530", - "marketCap": "1053775903.00", + "lastsale": "$11.43", + "netchange": "-0.13", + "pctchange": "-1.125%", + "volume": "1188272", + "marketCap": "1041925482.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41316,11 +41456,11 @@ { "symbol": "RCKTW", "name": "Rocket Pharmaceuticals Inc. Warrant", - "lastsale": "$0.0252", - "netchange": "0.0001", - "pctchange": "0.398%", - "volume": "96855", - "marketCap": "2297159.00", + "lastsale": "$0.032", + "netchange": "0.0068", + "pctchange": "26.984%", + "volume": "19311", + "marketCap": "2917027.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41330,11 +41470,11 @@ { "symbol": "RCKY", "name": "Rocky Brands Inc. Common Stock", - "lastsale": "$22.84", - "netchange": "0.45", - "pctchange": "2.01%", - "volume": "48112", - "marketCap": "170245112.00", + "lastsale": "$22.71", + "netchange": "-0.13", + "pctchange": "-0.569%", + "volume": "25388", + "marketCap": "169276116.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -41344,11 +41484,11 @@ { "symbol": "RCMT", "name": "RCM Technologies Inc. Common Stock", - "lastsale": "$21.79", - "netchange": "0.11", - "pctchange": "0.507%", - "volume": "63408", - "marketCap": "165539240.00", + "lastsale": "$21.88", + "netchange": "0.09", + "pctchange": "0.413%", + "volume": "31164", + "marketCap": "166222973.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -41358,11 +41498,11 @@ { "symbol": "RCON", "name": "Recon Technology Ltd. Class A Ordinary Shares", - "lastsale": "$2.1263", - "netchange": "-0.0131", - "pctchange": "-0.612%", - "volume": "1657", - "marketCap": "32081527.00", + "lastsale": "$2.12", + "netchange": "-0.0063", + "pctchange": "-0.296%", + "volume": "2862", + "marketCap": "31986473.00", "country": "China", "ipoyear": "2009", "industry": "Oilfield Services/Equipment", @@ -41373,9 +41513,9 @@ "symbol": "RDAC", "name": "Rising Dragon Acquisition Corp. Ordinary Shares", "lastsale": "$10.00", - "netchange": "-0.01", - "pctchange": "-0.10%", - "volume": "9424", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3020", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -41386,10 +41526,10 @@ { "symbol": "RDACR", "name": "Rising Dragon Acquisition Corp. Rights", - "lastsale": "$0.1414", - "netchange": "0.0014", - "pctchange": "1.00%", - "volume": "2000", + "lastsale": "$0.1476", + "netchange": "0.0062", + "pctchange": "4.385%", + "volume": "1200", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -41414,11 +41554,11 @@ { "symbol": "RDCM", "name": "Radcom Ltd. Ordinary Shares", - "lastsale": "$11.89", - "netchange": "0.29", - "pctchange": "2.50%", - "volume": "46899", - "marketCap": "182008933.00", + "lastsale": "$11.87", + "netchange": "-0.02", + "pctchange": "-0.168%", + "volume": "18010", + "marketCap": "181702779.00", "country": "Israel", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -41428,11 +41568,11 @@ { "symbol": "RDFN", "name": "Redfin Corporation Common Stock", - "lastsale": "$8.52", - "netchange": "0.45", - "pctchange": "5.576%", - "volume": "5928829", - "marketCap": "1056313638.00", + "lastsale": "$8.54", + "netchange": "0.02", + "pctchange": "0.235%", + "volume": "3548040", + "marketCap": "1058793248.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -41442,11 +41582,11 @@ { "symbol": "RDHL", "name": "Redhill Biopharma Ltd. American Depositary Shares", - "lastsale": "$6.50", - "netchange": "0.03", - "pctchange": "0.464%", - "volume": "12692", - "marketCap": "8323504.00", + "lastsale": "$6.32", + "netchange": "-0.18", + "pctchange": "-2.769%", + "volume": "13412", + "marketCap": "8093006.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41456,11 +41596,11 @@ { "symbol": "RDI", "name": "Reading International Inc Class A Common Stock", - "lastsale": "$1.30", + "lastsale": "$1.26", "netchange": "-0.04", - "pctchange": "-2.985%", - "volume": "537690", - "marketCap": "29154039.00", + "pctchange": "-3.077%", + "volume": "65981", + "marketCap": "28256992.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -41470,11 +41610,11 @@ { "symbol": "RDIB", "name": "Reading International Inc Class B Common Stock", - "lastsale": "$6.81", - "netchange": "0.45", - "pctchange": "7.075%", - "volume": "328", - "marketCap": "152722313.00", + "lastsale": "$7.80", + "netchange": "0.99", + "pctchange": "14.537%", + "volume": "17316", + "marketCap": "174924235.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -41484,11 +41624,11 @@ { "symbol": "RDNT", "name": "RadNet Inc. Common Stock", - "lastsale": "$72.70", - "netchange": "1.32", - "pctchange": "1.849%", - "volume": "1254655", - "marketCap": "5381743780.00", + "lastsale": "$72.62", + "netchange": "-0.08", + "pctchange": "-0.11%", + "volume": "465610", + "marketCap": "5375821641.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -41498,11 +41638,11 @@ { "symbol": "RDUS", "name": "Radius Recycling Inc. Class A Common Stock", - "lastsale": "$15.52", - "netchange": "-0.39", - "pctchange": "-2.451%", - "volume": "758126", - "marketCap": "435172326.00", + "lastsale": "$15.53", + "netchange": "0.01", + "pctchange": "0.064%", + "volume": "259842", + "marketCap": "435452721.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -41512,11 +41652,11 @@ { "symbol": "RDVT", "name": "Red Violet Inc. Common Stock ", - "lastsale": "$37.81", - "netchange": "0.57", - "pctchange": "1.531%", - "volume": "74526", - "marketCap": "521462362.00", + "lastsale": "$37.04", + "netchange": "-0.77", + "pctchange": "-2.036%", + "volume": "31612", + "marketCap": "510842790.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41526,11 +41666,11 @@ { "symbol": "RDWR", "name": "Radware Ltd. Ordinary Shares", - "lastsale": "$22.58", - "netchange": "0.47", - "pctchange": "2.126%", - "volume": "433134", - "marketCap": "941560620.00", + "lastsale": "$22.44", + "netchange": "-0.14", + "pctchange": "-0.62%", + "volume": "60864", + "marketCap": "935722777.00", "country": "Israel", "ipoyear": "1999", "industry": "Business Services", @@ -41541,9 +41681,9 @@ "symbol": "RDZN", "name": "Roadzen Inc. Ordinary Shares", "lastsale": "$2.46", - "netchange": "0.41", - "pctchange": "20.00%", - "volume": "4267000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "807309", "marketCap": "168364439.00", "country": "United States", "ipoyear": "2022", @@ -41554,11 +41694,11 @@ { "symbol": "RDZNW", "name": "Roadzen Inc. Warrants", - "lastsale": "$0.1585", - "netchange": "0.0285", - "pctchange": "21.923%", - "volume": "151055", - "marketCap": "10847871.00", + "lastsale": "$0.2037", + "netchange": "0.0452", + "pctchange": "28.517%", + "volume": "288588", + "marketCap": "13941397.00", "country": "United States", "ipoyear": "2022", "industry": "Specialty Insurers", @@ -41568,11 +41708,11 @@ { "symbol": "REAL", "name": "The RealReal Inc. Common Stock", - "lastsale": "$9.39", - "netchange": "0.565", - "pctchange": "6.402%", - "volume": "5377190", - "marketCap": "1030000330.00", + "lastsale": "$9.28", + "netchange": "-0.11", + "pctchange": "-1.171%", + "volume": "3536580", + "marketCap": "1017934299.00", "country": "United States", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -41582,11 +41722,11 @@ { "symbol": "REAX", "name": "The Real Brokerage Inc. Common Shares", - "lastsale": "$4.71", - "netchange": "0.10", - "pctchange": "2.169%", - "volume": "1365070", - "marketCap": "920334000.00", + "lastsale": "$4.67", + "netchange": "-0.04", + "pctchange": "-0.849%", + "volume": "880907", + "marketCap": "912518000.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -41596,11 +41736,11 @@ { "symbol": "REBN", "name": "Reborn Coffee Inc. Common Stock", - "lastsale": "$1.32", - "netchange": "-0.08", - "pctchange": "-5.714%", - "volume": "99723", - "marketCap": "4847784.00", + "lastsale": "$1.40", + "netchange": "0.08", + "pctchange": "6.061%", + "volume": "23250", + "marketCap": "5141590.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -41610,11 +41750,11 @@ { "symbol": "RECT", "name": "Rectitude Holdings Ltd Ordinary Shares", - "lastsale": "$6.2597", - "netchange": "0.2397", - "pctchange": "3.982%", - "volume": "5746", - "marketCap": "90765650.00", + "lastsale": "$6.29", + "netchange": "0.0303", + "pctchange": "0.484%", + "volume": "4963", + "marketCap": "91205000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -41624,11 +41764,11 @@ { "symbol": "REE", "name": "REE Automotive Ltd. Class A Ordinary Shares", - "lastsale": "$9.19", - "netchange": "0.09", - "pctchange": "0.989%", - "volume": "67419", - "marketCap": "103229708.00", + "lastsale": "$8.45", + "netchange": "-0.74", + "pctchange": "-8.052%", + "volume": "158164", + "marketCap": "94917414.00", "country": "Israel", "ipoyear": "", "industry": "Auto Manufacturing", @@ -41638,11 +41778,11 @@ { "symbol": "REFI", "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock", - "lastsale": "$15.98", - "netchange": "0.19", - "pctchange": "1.203%", - "volume": "244351", - "marketCap": "313759022.00", + "lastsale": "$15.95", + "netchange": "-0.03", + "pctchange": "-0.188%", + "volume": "95652", + "marketCap": "313169988.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -41652,11 +41792,11 @@ { "symbol": "REFR", "name": "Research Frontiers Incorporated Common Stock", - "lastsale": "$1.62", - "netchange": "0.055", - "pctchange": "3.514%", - "volume": "63142", - "marketCap": "54298815.00", + "lastsale": "$1.61", + "netchange": "-0.01", + "pctchange": "-0.617%", + "volume": "6573", + "marketCap": "53963637.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -41666,11 +41806,11 @@ { "symbol": "REG", "name": "Regency Centers Corporation Common Stock", - "lastsale": "$73.80", - "netchange": "1.38", - "pctchange": "1.906%", - "volume": "3284033", - "marketCap": "13395098225.00", + "lastsale": "$73.75", + "netchange": "-0.05", + "pctchange": "-0.068%", + "volume": "1046195", + "marketCap": "13386022955.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -41680,11 +41820,11 @@ { "symbol": "REGCO", "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$22.31", - "netchange": "-0.12", - "pctchange": "-0.535%", - "volume": "5023", - "marketCap": "4049385385.00", + "lastsale": "$22.25", + "netchange": "-0.06", + "pctchange": "-0.269%", + "volume": "11429", + "marketCap": "4038495061.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -41694,11 +41834,11 @@ { "symbol": "REGCP", "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.6099", - "netchange": "0.1299", - "pctchange": "0.553%", - "volume": "3815", - "marketCap": "4285324249.00", + "lastsale": "$23.55", + "netchange": "-0.0599", + "pctchange": "-0.254%", + "volume": "4764", + "marketCap": "4274452076.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -41708,11 +41848,11 @@ { "symbol": "REGN", "name": "Regeneron Pharmaceuticals Inc. Common Stock", - "lastsale": "$701.85", - "netchange": "-6.40", - "pctchange": "-0.904%", - "volume": "1889980", - "marketCap": "77125967332.00", + "lastsale": "$715.13", + "netchange": "13.28", + "pctchange": "1.892%", + "volume": "866464", + "marketCap": "78585300304.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41722,11 +41862,11 @@ { "symbol": "REKR", "name": "Rekor Systems Inc. Common Stock", - "lastsale": "$0.8204", - "netchange": "0.0114", - "pctchange": "1.409%", - "volume": "1560264", - "marketCap": "76974296.00", + "lastsale": "$0.8753", + "netchange": "0.0549", + "pctchange": "6.692%", + "volume": "1567340", + "marketCap": "82125306.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -41736,25 +41876,39 @@ { "symbol": "RELI", "name": "Reliance Global Group Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "-0.02", - "pctchange": "-1.639%", - "volume": "186115", - "marketCap": "2055088.00", + "lastsale": "$3.11", + "netchange": "1.91", + "pctchange": "159.167%", + "volume": "105413781", + "marketCap": "5326102.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", "sector": "Finance", "url": "/market-activity/stocks/reli" }, + { + "symbol": "RELIW", + "name": "Reliance Global Group Inc. Series A Warrants", + "lastsale": "$0.0787", + "netchange": "0.0485", + "pctchange": "160.596%", + "volume": "129742", + "marketCap": "134779.00", + "country": "United States", + "ipoyear": "", + "industry": "Specialty Insurers", + "sector": "Finance", + "url": "/market-activity/stocks/reliw" + }, { "symbol": "RELL", "name": "Richardson Electronics Ltd. Common Stock", - "lastsale": "$14.01", - "netchange": "0.31", - "pctchange": "2.263%", - "volume": "202380", - "marketCap": "201471618.00", + "lastsale": "$13.82", + "netchange": "-0.19", + "pctchange": "-1.356%", + "volume": "43513", + "marketCap": "198739312.00", "country": "United States", "ipoyear": "1983", "industry": "Electronic Components", @@ -41764,11 +41918,11 @@ { "symbol": "RELY", "name": "Remitly Global Inc. Common Stock", - "lastsale": "$22.61", - "netchange": "1.00", - "pctchange": "4.627%", - "volume": "3200463", - "marketCap": "4478162850.00", + "lastsale": "$22.43", + "netchange": "-0.18", + "pctchange": "-0.796%", + "volume": "1834080", + "marketCap": "4442511841.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -41778,11 +41932,11 @@ { "symbol": "RENB", "name": "Renovaro Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "0.095", - "pctchange": "6.149%", - "volume": "8130499", - "marketCap": "260296441.00", + "lastsale": "$1.12", + "netchange": "-0.52", + "pctchange": "-31.707%", + "volume": "1276484", + "marketCap": "177763423.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41793,38 +41947,24 @@ "symbol": "RENE", "name": "Cartesian Growth Corporation II Class A Ordinary Shares", "lastsale": "$11.66", - "netchange": "0.015", - "pctchange": "0.129%", - "volume": "209", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/rene" - }, - { - "symbol": "RENEW", - "name": "Cartesian Growth Corporation II Warrant", - "lastsale": "$0.075", "netchange": "0.00", "pctchange": "0.00%", - "volume": "21", + "volume": "50", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/renew" + "url": "/market-activity/stocks/rene" }, { "symbol": "RENT", "name": "Rent the Runway Inc. Class A Common Stock", - "lastsale": "$8.30", - "netchange": "0.01", - "pctchange": "0.121%", - "volume": "40782", - "marketCap": "32222385.00", + "lastsale": "$8.15", + "netchange": "-0.15", + "pctchange": "-1.807%", + "volume": "56998", + "marketCap": "31640052.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -41834,11 +41974,11 @@ { "symbol": "REPL", "name": "Replimune Group Inc. Common Stock", - "lastsale": "$12.49", - "netchange": "0.48", - "pctchange": "3.997%", - "volume": "2350695", - "marketCap": "854533876.00", + "lastsale": "$12.34", + "netchange": "-0.15", + "pctchange": "-1.201%", + "volume": "709186", + "marketCap": "844271259.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -41848,11 +41988,11 @@ { "symbol": "RETO", "name": "ReTo Eco-Solutions Inc. Class A Shares", - "lastsale": "$0.9302", - "netchange": "-0.0298", - "pctchange": "-3.104%", - "volume": "10763", - "marketCap": "3483775.00", + "lastsale": "$0.9101", + "netchange": "-0.0201", + "pctchange": "-2.161%", + "volume": "8256", + "marketCap": "3408497.00", "country": "China", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -41862,11 +42002,11 @@ { "symbol": "REVB", "name": "Revelation Biosciences Inc. Common Stock", - "lastsale": "$0.295", - "netchange": "-0.0196", - "pctchange": "-6.23%", - "volume": "476712", - "marketCap": "1266274.00", + "lastsale": "$0.3024", + "netchange": "0.0074", + "pctchange": "2.508%", + "volume": "264399", + "marketCap": "1298038.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41876,11 +42016,11 @@ { "symbol": "REVBW", "name": "Revelation Biosciences Inc. Warrant", - "lastsale": "$0.0086", - "netchange": "-0.0013", - "pctchange": "-13.131%", - "volume": "28388", - "marketCap": "36915.00", + "lastsale": "$0.0066", + "netchange": "-0.002", + "pctchange": "-23.256%", + "volume": "194903", + "marketCap": "28330.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41890,11 +42030,11 @@ { "symbol": "REYN", "name": "Reynolds Consumer Products Inc. Common Stock", - "lastsale": "$27.61", - "netchange": "0.15", - "pctchange": "0.546%", - "volume": "963367", - "marketCap": "5802129873.00", + "lastsale": "$27.19", + "netchange": "-0.42", + "pctchange": "-1.521%", + "volume": "455996", + "marketCap": "5713868571.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -41905,9 +42045,9 @@ "symbol": "RFAC", "name": "RF Acquisition Corp. Class A Common Stock", "lastsale": "$11.47", - "netchange": "0.10", - "pctchange": "0.88%", - "volume": "101", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "34", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -41919,9 +42059,9 @@ "symbol": "RFACR", "name": "RF Acquisition Corp. Rights", "lastsale": "$0.1099", - "netchange": "-0.0232", - "pctchange": "-17.431%", - "volume": "2698", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -41932,10 +42072,10 @@ { "symbol": "RFACW", "name": "RF Acquisition Corp. Warrants", - "lastsale": "$0.0127", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1010", + "lastsale": "$0.0125", + "netchange": "-0.0002", + "pctchange": "-1.575%", + "volume": "257912", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2022", @@ -41946,10 +42086,10 @@ { "symbol": "RFAI", "name": "RF Acquisition Corp II Ordinary Shares", - "lastsale": "$10.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5092", + "lastsale": "$10.20", + "netchange": "0.01", + "pctchange": "0.098%", + "volume": "141301", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -41960,10 +42100,10 @@ { "symbol": "RFAIR", "name": "RF Acquisition Corp II Right", - "lastsale": "$0.0552", - "netchange": "-0.0098", - "pctchange": "-15.077%", - "volume": "4863", + "lastsale": "$0.0591", + "netchange": "0.0039", + "pctchange": "7.065%", + "volume": "829", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -41988,11 +42128,11 @@ { "symbol": "RFIL", "name": "RF Industries Ltd. Common Stock", - "lastsale": "$3.66", - "netchange": "-0.03", - "pctchange": "-0.813%", - "volume": "9288", - "marketCap": "38406155.00", + "lastsale": "$3.61", + "netchange": "-0.05", + "pctchange": "-1.366%", + "volume": "9039", + "marketCap": "37881481.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -42002,11 +42142,11 @@ { "symbol": "RGC", "name": "Regencell Bioscience Holdings Limited Ordinary Shares", - "lastsale": "$4.92", - "netchange": "-0.31", - "pctchange": "-5.927%", - "volume": "2159", - "marketCap": "64023301.00", + "lastsale": "$4.77", + "netchange": "-0.15", + "pctchange": "-3.049%", + "volume": "3123", + "marketCap": "62071371.00", "country": "Hong Kong", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -42016,11 +42156,11 @@ { "symbol": "RGCO", "name": "RGC Resources Inc. Common Stock", - "lastsale": "$20.26", - "netchange": "0.60", - "pctchange": "3.052%", - "volume": "62799", - "marketCap": "207932250.00", + "lastsale": "$19.835", + "netchange": "-0.425", + "pctchange": "-2.098%", + "volume": "7324", + "marketCap": "203570393.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -42030,11 +42170,11 @@ { "symbol": "RGEN", "name": "Repligen Corporation Common Stock", - "lastsale": "$144.46", - "netchange": "-2.08", - "pctchange": "-1.419%", - "volume": "1581535", - "marketCap": "8093620694.00", + "lastsale": "$145.65", + "netchange": "1.19", + "pctchange": "0.824%", + "volume": "409529", + "marketCap": "8160292496.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42044,11 +42184,11 @@ { "symbol": "RGF", "name": "The Real Good Food Company Inc. Class A Common Stock", - "lastsale": "$0.233", - "netchange": "0.0047", - "pctchange": "2.059%", - "volume": "199243", - "marketCap": "7848420.00", + "lastsale": "$0.2351", + "netchange": "0.0021", + "pctchange": "0.901%", + "volume": "256657", + "marketCap": "7919156.00", "country": "United States", "ipoyear": "2021", "industry": "Packaged Foods", @@ -42058,11 +42198,11 @@ { "symbol": "RGLD", "name": "Royal Gold Inc. Common Stock", - "lastsale": "$133.81", - "netchange": "-0.29", - "pctchange": "-0.216%", - "volume": "1386676", - "marketCap": "8798922091.00", + "lastsale": "$133.04", + "netchange": "-0.77", + "pctchange": "-0.575%", + "volume": "377895", + "marketCap": "8748289328.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -42072,11 +42212,11 @@ { "symbol": "RGLS", "name": "Regulus Therapeutics Inc. Common Stock", - "lastsale": "$1.59", - "netchange": "0.04", - "pctchange": "2.581%", - "volume": "462262", - "marketCap": "104145213.00", + "lastsale": "$1.53", + "netchange": "-0.06", + "pctchange": "-3.774%", + "volume": "309915", + "marketCap": "100215205.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42086,11 +42226,11 @@ { "symbol": "RGNX", "name": "REGENXBIO Inc. Common Stock", - "lastsale": "$7.62", - "netchange": "0.21", - "pctchange": "2.834%", - "volume": "10675997", - "marketCap": "377533441.00", + "lastsale": "$7.38", + "netchange": "-0.24", + "pctchange": "-3.15%", + "volume": "1386142", + "marketCap": "365642624.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42100,11 +42240,11 @@ { "symbol": "RGP", "name": "Resources Connection Inc. Common Stock", - "lastsale": "$8.18", - "netchange": "0.08", - "pctchange": "0.988%", - "volume": "772666", - "marketCap": "273795463.00", + "lastsale": "$8.05", + "netchange": "-0.13", + "pctchange": "-1.589%", + "volume": "268200", + "marketCap": "269444190.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -42114,11 +42254,11 @@ { "symbol": "RGS", "name": "Regis Corporation Common Stock", - "lastsale": "$25.31", - "netchange": "1.69", - "pctchange": "7.155%", - "volume": "33851", - "marketCap": "57767417.00", + "lastsale": "$25.99", + "netchange": "0.68", + "pctchange": "2.687%", + "volume": "33863", + "marketCap": "59319446.00", "country": "United States", "ipoyear": "1991", "industry": "Other Consumer Services", @@ -42128,11 +42268,11 @@ { "symbol": "RGTI", "name": "Rigetti Computing Inc. Common Stock", - "lastsale": "$9.37", - "netchange": "1.90", - "pctchange": "25.435%", - "volume": "215483956", - "marketCap": "1801811730.00", + "lastsale": "$10.96", + "netchange": "1.59", + "pctchange": "16.969%", + "volume": "228881778", + "marketCap": "2107562067.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42142,11 +42282,11 @@ { "symbol": "RGTIW", "name": "Rigetti Computing Inc. Warrants", - "lastsale": "$3.12", - "netchange": "0.51", - "pctchange": "19.54%", - "volume": "1426688", - "marketCap": "599962924.00", + "lastsale": "$4.39", + "netchange": "1.27", + "pctchange": "40.705%", + "volume": "1823302", + "marketCap": "844178602.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42156,11 +42296,11 @@ { "symbol": "RICK", "name": "RCI Hospitality Holdings Inc. Common Stock", - "lastsale": "$56.80", - "netchange": "-0.12", - "pctchange": "-0.211%", - "volume": "101042", - "marketCap": "505520000.00", + "lastsale": "$57.09", + "netchange": "0.29", + "pctchange": "0.511%", + "volume": "100609", + "marketCap": "508101000.00", "country": "United States", "ipoyear": "1995", "industry": "Restaurants", @@ -42170,11 +42310,11 @@ { "symbol": "RIGL", "name": "Rigel Pharmaceuticals Inc. Common Stock", - "lastsale": "$17.09", - "netchange": "-0.12", - "pctchange": "-0.697%", - "volume": "413263", - "marketCap": "301041034.00", + "lastsale": "$17.15", + "netchange": "0.06", + "pctchange": "0.351%", + "volume": "111301", + "marketCap": "302097936.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42184,11 +42324,11 @@ { "symbol": "RILY", "name": "B. Riley Financial Inc. Common Stock", - "lastsale": "$4.98", - "netchange": "-0.11", - "pctchange": "-2.161%", - "volume": "1537611", - "marketCap": "150870609.00", + "lastsale": "$4.86", + "netchange": "-0.12", + "pctchange": "-2.41%", + "volume": "1069589", + "marketCap": "147235173.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42198,11 +42338,11 @@ { "symbol": "RILYG", "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026", - "lastsale": "$12.36", - "netchange": "-0.27", - "pctchange": "-2.138%", - "volume": "20329", - "marketCap": "374449945.00", + "lastsale": "$12.22", + "netchange": "-0.14", + "pctchange": "-1.133%", + "volume": "22325", + "marketCap": "370208603.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42212,11 +42352,11 @@ { "symbol": "RILYK", "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026", - "lastsale": "$19.90", - "netchange": "-0.05", - "pctchange": "-0.251%", - "volume": "4875", - "marketCap": "602876530.00", + "lastsale": "$19.71", + "netchange": "-0.19", + "pctchange": "-0.955%", + "volume": "18342", + "marketCap": "597120422.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42226,11 +42366,11 @@ { "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": "$6.90", - "netchange": "-0.4125", - "pctchange": "-5.641%", - "volume": "5185", - "marketCap": "209037591.00", + "lastsale": "$6.7692", + "netchange": "-0.1308", + "pctchange": "-1.896%", + "volume": "4019", + "marketCap": "205074965.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42240,11 +42380,11 @@ { "symbol": "RILYM", "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025", - "lastsale": "$23.02", - "netchange": "-0.44", - "pctchange": "-1.876%", - "volume": "61318", - "marketCap": "697397875.00", + "lastsale": "$22.99", + "netchange": "-0.03", + "pctchange": "-0.13%", + "volume": "67592", + "marketCap": "696489016.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42254,11 +42394,11 @@ { "symbol": "RILYN", "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026", - "lastsale": "$12.68", - "netchange": "0.085", - "pctchange": "0.675%", - "volume": "4849", - "marketCap": "384144442.00", + "lastsale": "$12.40", + "netchange": "-0.28", + "pctchange": "-2.208%", + "volume": "59880", + "marketCap": "375661757.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42268,11 +42408,11 @@ { "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": "$6.45", - "netchange": "-0.2799", - "pctchange": "-4.159%", - "volume": "19917", - "marketCap": "195404704.00", + "lastsale": "$6.42", + "netchange": "-0.03", + "pctchange": "-0.465%", + "volume": "26021", + "marketCap": "194495845.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42282,11 +42422,11 @@ { "symbol": "RILYT", "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028", - "lastsale": "$9.80", - "netchange": "0.2409", - "pctchange": "2.52%", - "volume": "29576", - "marketCap": "296893969.00", + "lastsale": "$9.4499", + "netchange": "-0.3501", + "pctchange": "-3.572%", + "volume": "26309", + "marketCap": "286287584.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42296,11 +42436,11 @@ { "symbol": "RILYZ", "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028", - "lastsale": "$9.20", - "netchange": "-0.05", - "pctchange": "-0.541%", - "volume": "51030", - "marketCap": "278716788.00", + "lastsale": "$9.11", + "netchange": "-0.09", + "pctchange": "-0.978%", + "volume": "60589", + "marketCap": "275990210.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -42310,11 +42450,11 @@ { "symbol": "RIME", "name": "Algorhythm Holdings Inc. Common Stock", - "lastsale": "$0.0764", - "netchange": "-0.0036", - "pctchange": "-4.50%", - "volume": "24608420", - "marketCap": "1086039.00", + "lastsale": "$0.088", + "netchange": "0.0116", + "pctchange": "15.183%", + "volume": "154863940", + "marketCap": "1250935.00", "country": "United States", "ipoyear": "", "industry": "Diversified Electronic Products", @@ -42324,11 +42464,11 @@ { "symbol": "RIOT", "name": "Riot Platforms Inc. Common Stock ", - "lastsale": "$11.55", - "netchange": "0.36", - "pctchange": "3.217%", - "volume": "34577047", - "marketCap": "3838359929.00", + "lastsale": "$10.80", + "netchange": "-0.75", + "pctchange": "-6.494%", + "volume": "23337121", + "marketCap": "3589115778.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -42338,11 +42478,11 @@ { "symbol": "RITR", "name": "Reitar Logtech Holdings Limited Ordinary shares", - "lastsale": "$3.86", - "netchange": "-0.08", - "pctchange": "-2.03%", - "volume": "26517", - "marketCap": "317002500.00", + "lastsale": "$3.93", + "netchange": "0.07", + "pctchange": "1.813%", + "volume": "16341", + "marketCap": "322751250.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Real Estate", @@ -42352,11 +42492,11 @@ { "symbol": "RIVN", "name": "Rivian Automotive Inc. Class A Common Stock", - "lastsale": "$13.83", - "netchange": "0.77", - "pctchange": "5.896%", - "volume": "41899310", - "marketCap": "14115872531.00", + "lastsale": "$13.75", + "netchange": "-0.08", + "pctchange": "-0.578%", + "volume": "19958125", + "marketCap": "14034218894.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -42366,11 +42506,11 @@ { "symbol": "RKDA", "name": "Arcadia Biosciences Inc. Common Stock", - "lastsale": "$6.35", - "netchange": "0.13", - "pctchange": "2.09%", - "volume": "55745", - "marketCap": "8667369.00", + "lastsale": "$6.09", + "netchange": "-0.26", + "pctchange": "-4.094%", + "volume": "50201", + "marketCap": "8312485.00", "country": "United States", "ipoyear": "2015", "industry": "Farming/Seeds/Milling", @@ -42380,11 +42520,11 @@ { "symbol": "RKLB", "name": "Rocket Lab USA Inc. Common Stock", - "lastsale": "$24.87", - "netchange": "1.65", - "pctchange": "7.106%", - "volume": "25028018", - "marketCap": "12432788510.00", + "lastsale": "$25.59", + "netchange": "0.72", + "pctchange": "2.895%", + "volume": "14440547", + "marketCap": "12792724486.00", "country": "United States", "ipoyear": "2020", "industry": "Military/Government/Technical", @@ -42394,11 +42534,11 @@ { "symbol": "RLAY", "name": "Relay Therapeutics Inc. Common Stock", - "lastsale": "$4.16", - "netchange": "-0.10", - "pctchange": "-2.347%", - "volume": "6341048", - "marketCap": "696313105.00", + "lastsale": "$4.34", + "netchange": "0.18", + "pctchange": "4.327%", + "volume": "1991982", + "marketCap": "726442038.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42408,11 +42548,11 @@ { "symbol": "RLMD", "name": "Relmada Therapeutics Inc. Common Stock", - "lastsale": "$0.3629", - "netchange": "0.0102", - "pctchange": "2.892%", - "volume": "425043", - "marketCap": "10950218.00", + "lastsale": "$0.3796", + "netchange": "0.0167", + "pctchange": "4.602%", + "volume": "542264", + "marketCap": "11454127.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42422,11 +42562,11 @@ { "symbol": "RLYB", "name": "Rallybio Corporation Common Stock", - "lastsale": "$0.95", - "netchange": "-0.0262", - "pctchange": "-2.684%", - "volume": "104012", - "marketCap": "39413207.00", + "lastsale": "$0.9113", + "netchange": "-0.0387", + "pctchange": "-4.074%", + "volume": "153855", + "marketCap": "37807637.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42436,11 +42576,11 @@ { "symbol": "RMBI", "name": "Richmond Mutual Bancorporation Inc. Common Stock", - "lastsale": "$14.36", - "netchange": "0.05", - "pctchange": "0.349%", - "volume": "15562", - "marketCap": "156647352.00", + "lastsale": "$13.50", + "netchange": "-0.86", + "pctchange": "-5.989%", + "volume": "8743", + "marketCap": "147265965.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -42450,11 +42590,11 @@ { "symbol": "RMBL", "name": "RumbleOn Inc. Class B Common Stock", - "lastsale": "$5.19", - "netchange": "0.22", - "pctchange": "4.427%", - "volume": "388198", - "marketCap": "183575251.00", + "lastsale": "$5.22", + "netchange": "0.03", + "pctchange": "0.578%", + "volume": "145414", + "marketCap": "184636380.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42464,11 +42604,11 @@ { "symbol": "RMBS", "name": "Rambus Inc. Common Stock", - "lastsale": "$52.58", - "netchange": "-1.04", - "pctchange": "-1.94%", - "volume": "3382114", - "marketCap": "5603736477.00", + "lastsale": "$53.97", + "netchange": "1.39", + "pctchange": "2.644%", + "volume": "1161287", + "marketCap": "5751876335.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -42478,11 +42618,11 @@ { "symbol": "RMCF", "name": "Rocky Mountain Chocolate Factory Inc. Common Stock", - "lastsale": "$2.39", + "lastsale": "$2.43", "netchange": "0.04", - "pctchange": "1.702%", - "volume": "8747", - "marketCap": "18158787.00", + "pctchange": "1.674%", + "volume": "1985", + "marketCap": "18462700.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -42492,11 +42632,11 @@ { "symbol": "RMCO", "name": "Royalty Management Holding Corporation Class A Common Stock", - "lastsale": "$1.18", - "netchange": "0.01", - "pctchange": "0.855%", - "volume": "49663", - "marketCap": "17620843.00", + "lastsale": "$1.12", + "netchange": "-0.06", + "pctchange": "-5.085%", + "volume": "43116", + "marketCap": "16724868.00", "country": "United States", "ipoyear": "2023", "industry": "Multi-Sector Companies", @@ -42520,11 +42660,11 @@ { "symbol": "RMNI", "name": "Rimini Street Inc. (DE) Common Stock", - "lastsale": "$2.52", - "netchange": "0.01", - "pctchange": "0.398%", - "volume": "561744", - "marketCap": "229118400.00", + "lastsale": "$2.73", + "netchange": "0.21", + "pctchange": "8.333%", + "volume": "532661", + "marketCap": "248211600.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -42534,11 +42674,11 @@ { "symbol": "RMR", "name": "The RMR Group Inc. Class A Common Stock", - "lastsale": "$20.29", - "netchange": "-0.14", - "pctchange": "-0.685%", - "volume": "221640", - "marketCap": "646147244.00", + "lastsale": "$20.48", + "netchange": "0.19", + "pctchange": "0.936%", + "volume": "95189", + "marketCap": "652197908.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -42548,11 +42688,11 @@ { "symbol": "RMSG", "name": "Real Messenger Corporation Ordinary Shares", - "lastsale": "$1.97", - "netchange": "-0.09", - "pctchange": "-4.369%", - "volume": "39269", - "marketCap": "18362957.00", + "lastsale": "$2.265", + "netchange": "0.295", + "pctchange": "14.975%", + "volume": "61642", + "marketCap": "21112740.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -42562,11 +42702,11 @@ { "symbol": "RMSGW", "name": "Real Messenger Corporation Warrants", - "lastsale": "$0.042", - "netchange": "-0.0025", - "pctchange": "-5.618%", - "volume": "9011", - "marketCap": "391495.00", + "lastsale": "$0.0361", + "netchange": "-0.0059", + "pctchange": "-14.048%", + "volume": "34741", + "marketCap": "336499.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -42576,11 +42716,11 @@ { "symbol": "RMTI", "name": "Rockwell Medical Inc. Common Stock", - "lastsale": "$2.08", + "lastsale": "$2.11", "netchange": "0.03", - "pctchange": "1.463%", - "volume": "480168", - "marketCap": "67223116.00", + "pctchange": "1.442%", + "volume": "402884", + "marketCap": "68192681.00", "country": "United States", "ipoyear": "1998", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42590,11 +42730,11 @@ { "symbol": "RNA", "name": "Avidity Biosciences Inc. Common Stock", - "lastsale": "$31.82", - "netchange": "0.77", - "pctchange": "2.48%", - "volume": "2932007", - "marketCap": "3796422467.00", + "lastsale": "$31.64", + "netchange": "-0.18", + "pctchange": "-0.566%", + "volume": "1320284", + "marketCap": "3774946790.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42604,11 +42744,11 @@ { "symbol": "RNAC", "name": "Cartesian Therapeutics Inc. Common Stock", - "lastsale": "$19.02", - "netchange": "-0.25", - "pctchange": "-1.297%", - "volume": "778468", - "marketCap": "483391360.00", + "lastsale": "$19.35", + "netchange": "0.33", + "pctchange": "1.735%", + "volume": "51125", + "marketCap": "491778276.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42618,11 +42758,11 @@ { "symbol": "RNAZ", "name": "TransCode Therapeutics Inc. Common Stock", - "lastsale": "$3.76", - "netchange": "-0.09", - "pctchange": "-2.338%", - "volume": "71478", - "marketCap": "2617836.00", + "lastsale": "$3.58", + "netchange": "-0.18", + "pctchange": "-4.787%", + "volume": "64831", + "marketCap": "2492514.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42632,11 +42772,11 @@ { "symbol": "RNW", "name": "ReNew Energy Global plc Class A Ordinary Shares", - "lastsale": "$6.90", - "netchange": "-0.07", - "pctchange": "-1.004%", - "volume": "2764197", - "marketCap": "555860343.00", + "lastsale": "$6.92", + "netchange": "0.02", + "pctchange": "0.29%", + "volume": "785224", + "marketCap": "557471532.00", "country": "United Kingdom", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -42646,11 +42786,11 @@ { "symbol": "RNWWW", "name": "ReNew Energy Global plc Warrant", - "lastsale": "$0.2025", - "netchange": "-0.0301", - "pctchange": "-12.941%", - "volume": "17823", - "marketCap": "16313293.00", + "lastsale": "$0.21", + "netchange": "0.0075", + "pctchange": "3.704%", + "volume": "12008", + "marketCap": "16917489.00", "country": "United Kingdom", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -42660,11 +42800,11 @@ { "symbol": "RNXT", "name": "RenovoRx Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "0.10", - "pctchange": "8.696%", - "volume": "94774", - "marketCap": "30001674.00", + "lastsale": "$1.27", + "netchange": "0.02", + "pctchange": "1.60%", + "volume": "27033", + "marketCap": "30481701.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42674,11 +42814,11 @@ { "symbol": "ROAD", "name": "Construction Partners Inc. Class A Common Stock", - "lastsale": "$92.77", - "netchange": "0.90", - "pctchange": "0.98%", - "volume": "1079016", - "marketCap": "5183737121.00", + "lastsale": "$90.98", + "netchange": "-1.79", + "pctchange": "-1.93%", + "volume": "268234", + "marketCap": "5083716754.00", "country": "United States", "ipoyear": "2018", "industry": "Military/Government/Technical", @@ -42688,11 +42828,11 @@ { "symbol": "ROCK", "name": "Gibraltar Industries Inc. Common Stock", - "lastsale": "$60.61", - "netchange": "0.02", - "pctchange": "0.033%", - "volume": "1658864", - "marketCap": "1838975344.00", + "lastsale": "$60.27", + "netchange": "-0.34", + "pctchange": "-0.561%", + "volume": "181509", + "marketCap": "1828659363.00", "country": "United States", "ipoyear": "1993", "industry": "Steel/Iron Ore", @@ -42702,11 +42842,11 @@ { "symbol": "ROIC", "name": "Retail Opportunity Investments Corp. Common Stock (MD)", - "lastsale": "$17.31", - "netchange": "0.06", - "pctchange": "0.348%", - "volume": "3799250", - "marketCap": "2226911940.00", + "lastsale": "$17.33", + "netchange": "0.02", + "pctchange": "0.116%", + "volume": "615735", + "marketCap": "2229484917.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -42716,11 +42856,11 @@ { "symbol": "ROIV", "name": "Roivant Sciences Ltd. Common Shares", - "lastsale": "$11.57", - "netchange": "0.07", - "pctchange": "0.609%", - "volume": "16004124", - "marketCap": "8422378538.00", + "lastsale": "$11.97", + "netchange": "0.40", + "pctchange": "3.457%", + "volume": "8154553", + "marketCap": "8713558436.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42730,11 +42870,11 @@ { "symbol": "ROKU", "name": "Roku Inc. Class A Common Stock", - "lastsale": "$80.59", - "netchange": "2.16", - "pctchange": "2.754%", - "volume": "3463395", - "marketCap": "11701605704.00", + "lastsale": "$78.80", + "netchange": "-1.79", + "pctchange": "-2.221%", + "volume": "2481569", + "marketCap": "11441699088.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -42744,11 +42884,11 @@ { "symbol": "ROMA", "name": "Roma Green Finance Limited Ordinary Shares", - "lastsale": "$0.7447", - "netchange": "-0.0153", - "pctchange": "-2.013%", - "volume": "26460", - "marketCap": "11587532.00", + "lastsale": "$0.81", + "netchange": "0.0653", + "pctchange": "8.769%", + "volume": "8556", + "marketCap": "12603600.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Professional Services", @@ -42758,11 +42898,11 @@ { "symbol": "ROOT", "name": "Root Inc. Class A Common Stock", - "lastsale": "$73.22", - "netchange": "2.10", - "pctchange": "2.953%", - "volume": "403344", - "marketCap": "1105622000.00", + "lastsale": "$72.65", + "netchange": "-0.57", + "pctchange": "-0.778%", + "volume": "287320", + "marketCap": "1097015000.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -42772,11 +42912,11 @@ { "symbol": "ROP", "name": "Roper Technologies Inc. Common Stock", - "lastsale": "$525.40", - "netchange": "3.65", - "pctchange": "0.70%", - "volume": "1742123", - "marketCap": "56338195935.00", + "lastsale": "$524.94", + "netchange": "-0.46", + "pctchange": "-0.088%", + "volume": "547023", + "marketCap": "56288870526.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -42786,11 +42926,11 @@ { "symbol": "ROST", "name": "Ross Stores Inc. Common Stock", - "lastsale": "$149.15", - "netchange": "1.36", - "pctchange": "0.92%", - "volume": "6172684", - "marketCap": "49208939733.00", + "lastsale": "$148.68", + "netchange": "-0.47", + "pctchange": "-0.315%", + "volume": "1411102", + "marketCap": "49053873010.00", "country": "United States", "ipoyear": "1985", "industry": "Clothing/Shoe/Accessory Stores", @@ -42800,11 +42940,11 @@ { "symbol": "RPAY", "name": "Repay Holdings Corporation Class A Common Stock", - "lastsale": "$7.78", - "netchange": "-0.11", - "pctchange": "-1.394%", - "volume": "2166301", - "marketCap": "715017391.00", + "lastsale": "$7.70", + "netchange": "-0.08", + "pctchange": "-1.028%", + "volume": "651408", + "marketCap": "707665027.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -42814,11 +42954,11 @@ { "symbol": "RPD", "name": "Rapid7 Inc. Common Stock", - "lastsale": "$39.36", - "netchange": "-0.89", - "pctchange": "-2.211%", - "volume": "1435804", - "marketCap": "2487811855.00", + "lastsale": "$39.53", + "netchange": "0.17", + "pctchange": "0.432%", + "volume": "614032", + "marketCap": "2498556977.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -42828,11 +42968,11 @@ { "symbol": "RPID", "name": "Rapid Micro Biosystems Inc. Class A Common Stock", - "lastsale": "$0.90", - "netchange": "-0.10", - "pctchange": "-10.00%", - "volume": "115704", - "marketCap": "38730799.00", + "lastsale": "$0.9119", + "netchange": "0.0119", + "pctchange": "1.322%", + "volume": "131279", + "marketCap": "39242906.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -42842,11 +42982,11 @@ { "symbol": "RPRX", "name": "Royalty Pharma plc Class A Ordinary Shares ", - "lastsale": "$24.92", - "netchange": "0.64", - "pctchange": "2.636%", - "volume": "7574639", - "marketCap": "14682434952.00", + "lastsale": "$25.25", + "netchange": "0.33", + "pctchange": "1.324%", + "volume": "5439327", + "marketCap": "14876865271.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42856,11 +42996,11 @@ { "symbol": "RPTX", "name": "Repare Therapeutics Inc. Common Shares", - "lastsale": "$1.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1088902", - "marketCap": "56114135.00", + "lastsale": "$1.35", + "netchange": "0.03", + "pctchange": "2.273%", + "volume": "423233", + "marketCap": "57389456.00", "country": "Canada", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42870,11 +43010,11 @@ { "symbol": "RR", "name": "Richtech Robotics Inc. Class B Common Stock", - "lastsale": "$1.27", - "netchange": "0.12", - "pctchange": "10.435%", - "volume": "15024816", - "marketCap": "100656318.00", + "lastsale": "$1.96", + "netchange": "0.69", + "pctchange": "54.331%", + "volume": "46559998", + "marketCap": "155343608.00", "country": "United States", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -42884,11 +43024,11 @@ { "symbol": "RRBI", "name": "Red River Bancshares Inc. Common Stock", - "lastsale": "$55.48", - "netchange": "1.11", - "pctchange": "2.042%", - "volume": "27438", - "marketCap": "378713138.00", + "lastsale": "$55.11", + "netchange": "-0.37", + "pctchange": "-0.667%", + "volume": "5018", + "marketCap": "376187473.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -42898,11 +43038,11 @@ { "symbol": "RRGB", "name": "Red Robin Gourmet Burgers Inc. Common Stock", - "lastsale": "$5.31", - "netchange": "0.30", - "pctchange": "5.988%", - "volume": "292757", - "marketCap": "83775663.00", + "lastsale": "$5.51", + "netchange": "0.20", + "pctchange": "3.766%", + "volume": "291359", + "marketCap": "86931055.00", "country": "United States", "ipoyear": "2002", "industry": "Restaurants", @@ -42912,11 +43052,11 @@ { "symbol": "RRR", "name": "Red Rock Resorts Inc. Class A Common Stock", - "lastsale": "$45.78", - "netchange": "0.38", - "pctchange": "0.837%", - "volume": "628078", - "marketCap": "4835239514.00", + "lastsale": "$45.91", + "netchange": "0.13", + "pctchange": "0.284%", + "volume": "417730", + "marketCap": "4848969989.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -42926,11 +43066,11 @@ { "symbol": "RSLS", "name": "ReShape Lifesciences Inc. Common Stock", - "lastsale": "$4.38", - "netchange": "-0.09", - "pctchange": "-2.013%", - "volume": "41468", - "marketCap": "3121538.00", + "lastsale": "$4.26", + "netchange": "-0.12", + "pctchange": "-2.74%", + "volume": "8459", + "marketCap": "3036017.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -42940,11 +43080,11 @@ { "symbol": "RSSS", "name": "Research Solutions Inc Common Stock", - "lastsale": "$3.93", - "netchange": "-0.01", - "pctchange": "-0.254%", - "volume": "192981", - "marketCap": "127776766.00", + "lastsale": "$3.88", + "netchange": "-0.05", + "pctchange": "-1.272%", + "volume": "88015", + "marketCap": "126151107.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -42954,11 +43094,11 @@ { "symbol": "RSVR", "name": "Reservoir Media Inc. Common Stock", - "lastsale": "$9.26", - "netchange": "0.42", - "pctchange": "4.751%", - "volume": "252960", - "marketCap": "603960859.00", + "lastsale": "$9.10", + "netchange": "-0.16", + "pctchange": "-1.728%", + "volume": "22706", + "marketCap": "593525251.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -42968,11 +43108,11 @@ { "symbol": "RSVRW", "name": "Reservoir Media Inc. Warrant", - "lastsale": "$1.20", - "netchange": "-0.15", - "pctchange": "-11.111%", - "volume": "201", - "marketCap": "78267066.00", + "lastsale": "$1.37", + "netchange": "0.17", + "pctchange": "14.167%", + "volume": "202", + "marketCap": "89354900.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -42982,11 +43122,11 @@ { "symbol": "RTC", "name": "Baijiayun Group Ltd. Class A Ordinary Shares", - "lastsale": "$3.2491", - "netchange": "0.0991", - "pctchange": "3.146%", - "volume": "38171", - "marketCap": "66985580.00", + "lastsale": "$3.30", + "netchange": "0.0509", + "pctchange": "1.567%", + "volume": "32602", + "marketCap": "68034968.00", "country": "China", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -42996,11 +43136,11 @@ { "symbol": "RUM", "name": "Rumble Inc. Class A Common Stock", - "lastsale": "$7.19", - "netchange": "-0.08", - "pctchange": "-1.10%", - "volume": "7809209", - "marketCap": "2800634873.00", + "lastsale": "$13.03", + "netchange": "5.84", + "pctchange": "81.224%", + "volume": "86231580", + "marketCap": "5075420361.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -43010,11 +43150,11 @@ { "symbol": "RUMBW", "name": "Rumble Inc. Warrant", - "lastsale": "$2.41", - "netchange": "0.0499", - "pctchange": "2.114%", - "volume": "94980", - "marketCap": "938738532.00", + "lastsale": "$4.99", + "netchange": "2.58", + "pctchange": "107.054%", + "volume": "1020002", + "marketCap": "1943695134.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -43024,11 +43164,11 @@ { "symbol": "RUN", "name": "Sunrun Inc. Common Stock", - "lastsale": "$9.87", - "netchange": "0.74", - "pctchange": "8.105%", - "volume": "13761739", - "marketCap": "2214229621.00", + "lastsale": "$10.10", + "netchange": "0.23", + "pctchange": "2.33%", + "volume": "6939051", + "marketCap": "2265827677.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -43038,11 +43178,11 @@ { "symbol": "RUSHA", "name": "Rush Enterprises Inc. Common Stock Cl A", - "lastsale": "$54.46", - "netchange": "-0.94", - "pctchange": "-1.697%", - "volume": "858447", - "marketCap": "4303779705.00", + "lastsale": "$54.15", + "netchange": "-0.31", + "pctchange": "-0.569%", + "volume": "204500", + "marketCap": "4279281509.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -43052,11 +43192,11 @@ { "symbol": "RUSHB", "name": "Rush Enterprises Inc. Class B", - "lastsale": "$54.44", - "netchange": "1.47", - "pctchange": "2.775%", - "volume": "102835", - "marketCap": "4302199176.00", + "lastsale": "$53.36", + "netchange": "-1.08", + "pctchange": "-1.984%", + "volume": "23451", + "marketCap": "4216850625.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -43066,11 +43206,11 @@ { "symbol": "RVMD", "name": "Revolution Medicines Inc. Common Stock", - "lastsale": "$44.06", - "netchange": "0.77", - "pctchange": "1.779%", - "volume": "2673496", - "marketCap": "7411746367.00", + "lastsale": "$43.93", + "netchange": "-0.13", + "pctchange": "-0.295%", + "volume": "757722", + "marketCap": "7389877847.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43080,11 +43220,11 @@ { "symbol": "RVMDW", "name": "Revolution Medicines Inc. Warrant", - "lastsale": "$0.18", - "netchange": "0.0034", - "pctchange": "1.925%", - "volume": "1808", - "marketCap": "30279490.00", + "lastsale": "$0.16", + "netchange": "-0.02", + "pctchange": "-11.111%", + "volume": "4419", + "marketCap": "26915103.00", "country": "United States", "ipoyear": "", "industry": "", @@ -43094,11 +43234,11 @@ { "symbol": "RVNC", "name": "Revance Therapeutics Inc. Common Stock", - "lastsale": "$3.09", - "netchange": "0.02", - "pctchange": "0.651%", - "volume": "3458749", - "marketCap": "324148379.00", + "lastsale": "$3.07", + "netchange": "-0.02", + "pctchange": "-0.647%", + "volume": "1262705", + "marketCap": "322050331.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43108,11 +43248,11 @@ { "symbol": "RVPH", "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ", - "lastsale": "$1.34", - "netchange": "-0.16", - "pctchange": "-10.667%", - "volume": "4478301", - "marketCap": "44811207.00", + "lastsale": "$1.64", + "netchange": "0.30", + "pctchange": "22.388%", + "volume": "5960082", + "marketCap": "54843566.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43122,11 +43262,11 @@ { "symbol": "RVPHW", "name": "Reviva Pharmaceuticals Holdings Inc. Warrants", - "lastsale": "$0.1375", - "netchange": "-0.0125", - "pctchange": "-8.333%", - "volume": "51596", - "marketCap": "4598165.00", + "lastsale": "$0.139", + "netchange": "0.0015", + "pctchange": "1.091%", + "volume": "29225", + "marketCap": "4648327.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43136,11 +43276,11 @@ { "symbol": "RVSB", "name": "Riverview Bancorp Inc Common Stock", - "lastsale": "$5.65", - "netchange": "0.13", - "pctchange": "2.355%", - "volume": "37076", - "marketCap": "119037607.00", + "lastsale": "$5.76", + "netchange": "0.11", + "pctchange": "1.947%", + "volume": "167214", + "marketCap": "121355153.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -43150,11 +43290,11 @@ { "symbol": "RVSN", "name": "Rail Vision Ltd. Ordinary Share", - "lastsale": "$0.4997", - "netchange": "0.0808", - "pctchange": "19.289%", - "volume": "17182534", - "marketCap": "10049449.00", + "lastsale": "$0.4538", + "netchange": "-0.0459", + "pctchange": "-9.186%", + "volume": "3868668", + "marketCap": "9126356.00", "country": "Israel", "ipoyear": "2022", "industry": "Railroads", @@ -43165,9 +43305,9 @@ "symbol": "RVSNW", "name": "Rail Vision Ltd. Warrant", "lastsale": "$0.07", - "netchange": "0.0249", - "pctchange": "55.211%", - "volume": "1167", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200", "marketCap": "1407768.00", "country": "Israel", "ipoyear": "2022", @@ -43178,11 +43318,11 @@ { "symbol": "RVYL", "name": "Ryvyl Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "-0.055", - "pctchange": "-4.215%", - "volume": "109285", - "marketCap": "9243973.00", + "lastsale": "$1.24", + "netchange": "-0.01", + "pctchange": "-0.80%", + "volume": "80356", + "marketCap": "9170021.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -43192,11 +43332,11 @@ { "symbol": "RWAY", "name": "Runway Growth Finance Corp. Common Stock", - "lastsale": "$10.55", - "netchange": "0.30", - "pctchange": "2.927%", - "volume": "2656152", - "marketCap": "394566012.00", + "lastsale": "$10.52", + "netchange": "-0.03", + "pctchange": "-0.284%", + "volume": "507022", + "marketCap": "393444023.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -43206,11 +43346,11 @@ { "symbol": "RWAYL", "name": "Runway Growth Finance Corp. 7.50% Notes due 2027", - "lastsale": "$24.87", - "netchange": "0.0237", - "pctchange": "0.095%", - "volume": "1706", - "marketCap": "930128599.00", + "lastsale": "$24.81", + "netchange": "-0.06", + "pctchange": "-0.241%", + "volume": "2528", + "marketCap": "927884622.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -43220,11 +43360,11 @@ { "symbol": "RWAYZ", "name": "Runway Growth Finance Corp. 8.00% Notes due 2027", - "lastsale": "$25.085", - "netchange": "0.065", - "pctchange": "0.26%", - "volume": "1405", - "marketCap": "938169518.00", + "lastsale": "$25.09", + "netchange": "0.005", + "pctchange": "0.02%", + "volume": "4552", + "marketCap": "938356516.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -43234,11 +43374,11 @@ { "symbol": "RXRX", "name": "Recursion Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$6.03", - "netchange": "-0.06", - "pctchange": "-0.985%", - "volume": "19829782", - "marketCap": "1728444223.00", + "lastsale": "$6.99", + "netchange": "0.96", + "pctchange": "15.92%", + "volume": "20757772", + "marketCap": "2003619423.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43248,11 +43388,11 @@ { "symbol": "RXST", "name": "RxSight Inc. Common Stock", - "lastsale": "$33.66", - "netchange": "-4.53", - "pctchange": "-11.862%", - "volume": "2255349", - "marketCap": "1356648292.00", + "lastsale": "$34.59", + "netchange": "0.93", + "pctchange": "2.763%", + "volume": "692152", + "marketCap": "1394131444.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -43262,11 +43402,11 @@ { "symbol": "RXT", "name": "Rackspace Technology Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.01", - "pctchange": "0.446%", - "volume": "859769", - "marketCap": "512029991.00", + "lastsale": "$2.17", + "netchange": "-0.08", + "pctchange": "-3.556%", + "volume": "829003", + "marketCap": "493824480.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -43276,11 +43416,11 @@ { "symbol": "RYAAY", "name": "Ryanair Holdings plc American Depositary Shares", - "lastsale": "$44.70", - "netchange": "0.21", - "pctchange": "0.472%", - "volume": "1085824", - "marketCap": "24562530115.00", + "lastsale": "$44.06", + "netchange": "-0.64", + "pctchange": "-1.432%", + "volume": "1143433", + "marketCap": "24210851831.00", "country": "Ireland", "ipoyear": "1997", "industry": "Air Freight/Delivery Services", @@ -43290,11 +43430,11 @@ { "symbol": "RYTM", "name": "Rhythm Pharmaceuticals Inc. Common Stock", - "lastsale": "$56.12", - "netchange": "0.64", - "pctchange": "1.154%", - "volume": "1520023", - "marketCap": "3448970712.00", + "lastsale": "$56.04", + "netchange": "-0.08", + "pctchange": "-0.143%", + "volume": "904976", + "marketCap": "3444054147.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43304,11 +43444,11 @@ { "symbol": "RZLT", "name": "Rezolute Inc. Common Stock (NV)", - "lastsale": "$4.39", - "netchange": "0.16", - "pctchange": "3.783%", - "volume": "357180", - "marketCap": "254370060.00", + "lastsale": "$4.44", + "netchange": "0.05", + "pctchange": "1.139%", + "volume": "261819", + "marketCap": "257267213.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43318,11 +43458,11 @@ { "symbol": "RZLV", "name": "Rezolve AI Limited Ordinary Shares", - "lastsale": "$2.96", - "netchange": "-0.08", - "pctchange": "-2.632%", - "volume": "12509413", - "marketCap": "509660996.00", + "lastsale": "$3.23", + "netchange": "0.27", + "pctchange": "9.122%", + "volume": "11052108", + "marketCap": "556150344.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43332,11 +43472,11 @@ { "symbol": "RZLVW", "name": "Rezolve AI Limited Warrants", - "lastsale": "$0.38", - "netchange": "0.025", - "pctchange": "7.042%", - "volume": "290193", - "marketCap": "65429452.00", + "lastsale": "$0.515", + "netchange": "0.135", + "pctchange": "35.526%", + "volume": "344102", + "marketCap": "88674126.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43346,11 +43486,11 @@ { "symbol": "SABR", "name": "Sabre Corporation Common Stock", - "lastsale": "$3.86", - "netchange": "0.06", - "pctchange": "1.579%", - "volume": "12128369", - "marketCap": "1489396390.00", + "lastsale": "$3.73", + "netchange": "-0.13", + "pctchange": "-3.368%", + "volume": "2626670", + "marketCap": "1439235372.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -43360,11 +43500,11 @@ { "symbol": "SABS", "name": "SAB Biotherapeutics Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "0.75", - "pctchange": "19.231%", - "volume": "115448", - "marketCap": "42916124.00", + "lastsale": "$4.28", + "netchange": "-0.37", + "pctchange": "-7.957%", + "volume": "76061", + "marketCap": "39501293.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43374,11 +43514,11 @@ { "symbol": "SABSW", "name": "SAB Biotherapeutics Inc. Warrant", - "lastsale": "$0.09", - "netchange": "-0.01", - "pctchange": "-10.00%", - "volume": "11642", - "marketCap": "830635.00", + "lastsale": "$0.0771", + "netchange": "-0.0129", + "pctchange": "-14.333%", + "volume": "24172", + "marketCap": "711577.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43388,11 +43528,11 @@ { "symbol": "SAFT", "name": "Safety Insurance Group Inc. Common Stock", - "lastsale": "$82.12", - "netchange": "0.02", - "pctchange": "0.024%", - "volume": "194118", - "marketCap": "1218497135.00", + "lastsale": "$81.27", + "netchange": "-0.85", + "pctchange": "-1.035%", + "volume": "60626", + "marketCap": "1205884829.00", "country": "United States", "ipoyear": "2002", "industry": "Property-Casualty Insurers", @@ -43402,11 +43542,11 @@ { "symbol": "SAG", "name": "SAG Holdings Limited Ordinary Shares", - "lastsale": "$2.58", - "netchange": "-0.08", - "pctchange": "-3.008%", - "volume": "129767", - "marketCap": "25477500.00", + "lastsale": "$2.75", + "netchange": "0.17", + "pctchange": "6.589%", + "volume": "70131", + "marketCap": "27156250.00", "country": "Singapore", "ipoyear": "2024", "industry": "Motor Vehicles", @@ -43416,11 +43556,11 @@ { "symbol": "SAGE", "name": "Sage Therapeutics Inc. Common Stock", - "lastsale": "$5.61", - "netchange": "0.61", - "pctchange": "12.20%", - "volume": "4336855", - "marketCap": "343182005.00", + "lastsale": "$5.44", + "netchange": "-0.17", + "pctchange": "-3.03%", + "volume": "3972006", + "marketCap": "332782551.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43430,11 +43570,11 @@ { "symbol": "SAIA", "name": "Saia Inc. Common Stock", - "lastsale": "$473.40", - "netchange": "-21.53", - "pctchange": "-4.35%", - "volume": "1210454", - "marketCap": "12590108505.00", + "lastsale": "$464.85", + "netchange": "-8.55", + "pctchange": "-1.806%", + "volume": "396231", + "marketCap": "12362720614.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -43444,11 +43584,11 @@ { "symbol": "SAIC", "name": "Science Applications International Corporation Common Stock", - "lastsale": "$111.42", - "netchange": "1.31", - "pctchange": "1.19%", - "volume": "1878095", - "marketCap": "5446378513.00", + "lastsale": "$111.32", + "netchange": "-0.10", + "pctchange": "-0.09%", + "volume": "446470", + "marketCap": "5441490361.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -43458,11 +43598,11 @@ { "symbol": "SAIH", "name": "SAIHEAT Limited Class A Ordinary Shares", - "lastsale": "$0.7956", - "netchange": "-0.0569", - "pctchange": "-6.674%", - "volume": "243432", - "marketCap": "11467221.00", + "lastsale": "$0.7116", + "netchange": "-0.084", + "pctchange": "-10.558%", + "volume": "87084", + "marketCap": "10256504.00", "country": "Singapore", "ipoyear": "2021", "industry": "EDP Services", @@ -43472,11 +43612,11 @@ { "symbol": "SAIHW", "name": "SAIHEAT Limited Warrant", - "lastsale": "$0.08", - "netchange": "-0.0109", - "pctchange": "-11.991%", - "volume": "5508", - "marketCap": "1153064.00", + "lastsale": "$0.0915", + "netchange": "0.0115", + "pctchange": "14.375%", + "volume": "575", + "marketCap": "1318817.00", "country": "Singapore", "ipoyear": "2021", "industry": "EDP Services", @@ -43486,11 +43626,11 @@ { "symbol": "SAMG", "name": "Silvercrest Asset Management Group Inc. Class A Common Stock", - "lastsale": "$18.67", - "netchange": "0.90", - "pctchange": "5.065%", - "volume": "108859", - "marketCap": "258854042.00", + "lastsale": "$18.23", + "netchange": "-0.44", + "pctchange": "-2.357%", + "volume": "32171", + "marketCap": "252753572.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -43500,11 +43640,11 @@ { "symbol": "SANA", "name": "Sana Biotechnology Inc. Common Stock", - "lastsale": "$1.65", - "netchange": "0.05", - "pctchange": "3.125%", - "volume": "3201862", - "marketCap": "368393667.00", + "lastsale": "$1.63", + "netchange": "-0.02", + "pctchange": "-1.212%", + "volume": "1800609", + "marketCap": "363928289.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43514,11 +43654,11 @@ { "symbol": "SANG", "name": "Sangoma Technologies Corporation Common Shares", - "lastsale": "$7.025", - "netchange": "0.175", - "pctchange": "2.555%", - "volume": "28456", - "marketCap": "234163391.00", + "lastsale": "$7.00", + "netchange": "-0.025", + "pctchange": "-0.356%", + "volume": "9439", + "marketCap": "233330069.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43528,11 +43668,11 @@ { "symbol": "SANM", "name": "Sanmina Corporation Common Stock", - "lastsale": "$76.62", - "netchange": "-0.26", - "pctchange": "-0.338%", - "volume": "1320876", - "marketCap": "4131930873.00", + "lastsale": "$77.255", + "netchange": "0.635", + "pctchange": "0.829%", + "volume": "162206", + "marketCap": "4166174884.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -43542,11 +43682,11 @@ { "symbol": "SANW", "name": "S&W Seed Company Common Stock (NV)", - "lastsale": "$6.29", - "netchange": "0.35", - "pctchange": "5.892%", - "volume": "26815", - "marketCap": "14369316.00", + "lastsale": "$5.75", + "netchange": "-0.54", + "pctchange": "-8.585%", + "volume": "2432", + "marketCap": "13135703.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -43556,11 +43696,11 @@ { "symbol": "SASR", "name": "Sandy Spring Bancorp Inc. Common Stock", - "lastsale": "$34.00", - "netchange": "0.77", - "pctchange": "2.317%", - "volume": "824648", - "marketCap": "1534613596.00", + "lastsale": "$33.96", + "netchange": "-0.04", + "pctchange": "-0.118%", + "volume": "269967", + "marketCap": "1532808168.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43570,11 +43710,11 @@ { "symbol": "SATL", "name": "Satellogic Inc. Class A Ordinary Shares", - "lastsale": "$3.07", - "netchange": "-0.20", - "pctchange": "-6.116%", - "volume": "580988", - "marketCap": "277233234.00", + "lastsale": "$3.10", + "netchange": "0.03", + "pctchange": "0.977%", + "volume": "588393", + "marketCap": "279942354.00", "country": "Uruguay", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -43584,11 +43724,11 @@ { "symbol": "SATLW", "name": "Satellogic Inc. Warrant", - "lastsale": "$0.3824", - "netchange": "-0.0676", - "pctchange": "-15.022%", - "volume": "12389", - "marketCap": "34532244.00", + "lastsale": "$0.3383", + "netchange": "-0.0441", + "pctchange": "-11.532%", + "volume": "873", + "marketCap": "30549838.00", "country": "Uruguay", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -43598,11 +43738,11 @@ { "symbol": "SATS", "name": "EchoStar Corporation Common Stock", - "lastsale": "$22.75", - "netchange": "0.14", - "pctchange": "0.619%", - "volume": "4877965", - "marketCap": "6184379383.00", + "lastsale": "$22.69", + "netchange": "-0.06", + "pctchange": "-0.264%", + "volume": "1041860", + "marketCap": "6168068932.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -43612,11 +43752,11 @@ { "symbol": "SAVA", "name": "Cassava Sciences Inc. Common Stock", - "lastsale": "$2.35", + "lastsale": "$2.41", "netchange": "0.06", - "pctchange": "2.62%", - "volume": "3191671", - "marketCap": "113059616.00", + "pctchange": "2.553%", + "volume": "4196381", + "marketCap": "115946245.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43626,11 +43766,11 @@ { "symbol": "SBAC", "name": "SBA Communications Corporation Class A Common Stock", - "lastsale": "$203.57", - "netchange": "5.33", - "pctchange": "2.689%", - "volume": "2458075", - "marketCap": "21888378939.00", + "lastsale": "$203.28", + "netchange": "-0.29", + "pctchange": "-0.142%", + "volume": "1108958", + "marketCap": "21857197380.00", "country": "United States", "ipoyear": "1999", "industry": "Real Estate Investment Trusts", @@ -43640,11 +43780,11 @@ { "symbol": "SBC", "name": "SBC Medical Group Holdings Incorporated Common Stock", - "lastsale": "$6.04", - "netchange": "-0.26", - "pctchange": "-4.127%", - "volume": "44379", - "marketCap": "622245729.00", + "lastsale": "$5.47", + "netchange": "-0.57", + "pctchange": "-9.437%", + "volume": "20523", + "marketCap": "563523864.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -43654,11 +43794,11 @@ { "symbol": "SBCF", "name": "Seacoast Banking Corporation of Florida Common Stock", - "lastsale": "$27.60", - "netchange": "0.96", - "pctchange": "3.604%", - "volume": "1544762", - "marketCap": "2358171628.00", + "lastsale": "$27.58", + "netchange": "-0.02", + "pctchange": "-0.072%", + "volume": "349801", + "marketCap": "2356462808.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43668,11 +43808,11 @@ { "symbol": "SBCWW", "name": "SBC Medical Group Holdings Incorporated Warrants", - "lastsale": "$0.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "54420", - "marketCap": "27815620.00", + "lastsale": "$0.26", + "netchange": "-0.01", + "pctchange": "-3.704%", + "volume": "28856", + "marketCap": "26785412.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -43682,11 +43822,11 @@ { "symbol": "SBET", "name": "SharpLink Gaming Inc. Common Stock", - "lastsale": "$0.799", - "netchange": "0.0481", - "pctchange": "6.406%", - "volume": "579701", - "marketCap": "2864695.00", + "lastsale": "$0.7446", + "netchange": "-0.0544", + "pctchange": "-6.809%", + "volume": "324390", + "marketCap": "2669652.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -43696,11 +43836,11 @@ { "symbol": "SBFG", "name": "SB Financial Group Inc. Common Stock", - "lastsale": "$20.91", - "netchange": "-1.39", - "pctchange": "-6.233%", - "volume": "42184", - "marketCap": "139091752.00", + "lastsale": "$20.06", + "netchange": "-0.85", + "pctchange": "-4.065%", + "volume": "20348", + "marketCap": "133437616.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43710,11 +43850,11 @@ { "symbol": "SBFM", "name": "Sunshine Biopharma Inc. Common Stock", - "lastsale": "$2.78", - "netchange": "-0.02", - "pctchange": "-0.714%", - "volume": "111832", - "marketCap": "5559055.00", + "lastsale": "$3.00", + "netchange": "0.22", + "pctchange": "7.914%", + "volume": "172102", + "marketCap": "5998980.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43724,11 +43864,11 @@ { "symbol": "SBFMW", "name": "Sunshine Biopharma Inc. Warrant", - "lastsale": "$0.1692", - "netchange": "0.0391", - "pctchange": "30.054%", - "volume": "4332", - "marketCap": "338342.00", + "lastsale": "$0.169", + "netchange": "-0.0002", + "pctchange": "-0.118%", + "volume": "8932", + "marketCap": "337943.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43738,11 +43878,11 @@ { "symbol": "SBGI", "name": "Sinclair Inc. Class A Common Stock", - "lastsale": "$16.08", - "netchange": "-0.05", - "pctchange": "-0.31%", - "volume": "650498", - "marketCap": "1068043248.00", + "lastsale": "$15.87", + "netchange": "-0.21", + "pctchange": "-1.306%", + "volume": "205076", + "marketCap": "1054094922.00", "country": "United States", "ipoyear": "1995", "industry": "Broadcasting", @@ -43752,11 +43892,11 @@ { "symbol": "SBLK", "name": "Star Bulk Carriers Corp. Common Shares", - "lastsale": "$14.80", - "netchange": "0.08", - "pctchange": "0.543%", - "volume": "1905684", - "marketCap": "1690160000.00", + "lastsale": "$15.25", + "netchange": "0.45", + "pctchange": "3.041%", + "volume": "2242941", + "marketCap": "1741550000.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43766,11 +43906,11 @@ { "symbol": "SBRA", "name": "Sabra Health Care REIT Inc. Common Stock", - "lastsale": "$16.96", - "netchange": "0.23", - "pctchange": "1.375%", - "volume": "5428301", - "marketCap": "4012512213.00", + "lastsale": "$16.91", + "netchange": "-0.05", + "pctchange": "-0.295%", + "volume": "1288253", + "marketCap": "4000682873.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -43780,11 +43920,11 @@ { "symbol": "SBT", "name": "Sterling Bancorp Inc. Common Stock", - "lastsale": "$4.76", - "netchange": "0.02", - "pctchange": "0.422%", - "volume": "72724", - "marketCap": "249011094.00", + "lastsale": "$4.74", + "netchange": "-0.02", + "pctchange": "-0.42%", + "volume": "32380", + "marketCap": "247964829.00", "country": "United States", "ipoyear": "2017", "industry": "Savings Institutions", @@ -43794,11 +43934,11 @@ { "symbol": "SBUX", "name": "Starbucks Corporation Common Stock", - "lastsale": "$87.97", - "netchange": "-0.79", - "pctchange": "-0.89%", - "volume": "26473564", - "marketCap": "99740386000.00", + "lastsale": "$87.44", + "netchange": "-0.53", + "pctchange": "-0.602%", + "volume": "11202259", + "marketCap": "99139472000.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -43808,11 +43948,11 @@ { "symbol": "SCHL", "name": "Scholastic Corporation Common Stock", - "lastsale": "$19.81", - "netchange": "-5.03", - "pctchange": "-20.25%", - "volume": "1926501", - "marketCap": "557401775.00", + "lastsale": "$20.03", + "netchange": "0.22", + "pctchange": "1.111%", + "volume": "657367", + "marketCap": "562865954.00", "country": "United States", "ipoyear": "1992", "industry": "Books", @@ -43822,11 +43962,11 @@ { "symbol": "SCKT", "name": "Socket Mobile Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "0.06", - "pctchange": "4.688%", - "volume": "7941", - "marketCap": "10191062.00", + "lastsale": "$1.33", + "netchange": "-0.01", + "pctchange": "-0.746%", + "volume": "17860", + "marketCap": "10115009.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -43836,11 +43976,11 @@ { "symbol": "SCLX", "name": "Scilex Holding Company Common Stock", - "lastsale": "$0.4475", - "netchange": "0.0072", - "pctchange": "1.635%", - "volume": "979951", - "marketCap": "85826258.00", + "lastsale": "$0.4568", + "netchange": "0.0093", + "pctchange": "2.078%", + "volume": "1316862", + "marketCap": "87609910.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43850,11 +43990,11 @@ { "symbol": "SCLXW", "name": "Scilex Holding Company Warrant", - "lastsale": "$0.22", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "115", - "marketCap": "42193914.00", + "lastsale": "$0.38", + "netchange": "0.16", + "pctchange": "72.727%", + "volume": "2419", + "marketCap": "72880398.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43864,11 +44004,11 @@ { "symbol": "SCNI", "name": "Scinai Immunotherapeutics Ltd. American Depositary Shares", - "lastsale": "$3.40", - "netchange": "0.03", - "pctchange": "0.89%", - "volume": "5530", - "marketCap": "2846854.00", + "lastsale": "$3.35", + "netchange": "-0.05", + "pctchange": "-1.471%", + "volume": "2065", + "marketCap": "2804989.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43878,11 +44018,11 @@ { "symbol": "SCNX", "name": "Scienture Holdings Inc. Common Stock", - "lastsale": "$7.58", - "netchange": "-0.55", - "pctchange": "-6.765%", - "volume": "34620", - "marketCap": "65012106.00", + "lastsale": "$7.57", + "netchange": "-0.01", + "pctchange": "-0.132%", + "volume": "4159", + "marketCap": "64926338.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -43892,11 +44032,11 @@ { "symbol": "SCOR", "name": "comScore Inc. Common Stock", - "lastsale": "$6.50", - "netchange": "0.11", - "pctchange": "1.721%", - "volume": "21628", - "marketCap": "31788621.00", + "lastsale": "$6.42", + "netchange": "-0.08", + "pctchange": "-1.231%", + "volume": "16650", + "marketCap": "31397376.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -43906,11 +44046,11 @@ { "symbol": "SCPH", "name": "scPharmaceuticals Inc. Common Stock", - "lastsale": "$3.39", - "netchange": "0.08", - "pctchange": "2.417%", - "volume": "2870967", - "marketCap": "169636054.00", + "lastsale": "$3.42", + "netchange": "0.03", + "pctchange": "0.885%", + "volume": "478474", + "marketCap": "171137258.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43920,11 +44060,11 @@ { "symbol": "SCSC", "name": "ScanSource Inc. Common Stock", - "lastsale": "$47.58", - "netchange": "-1.97", - "pctchange": "-3.976%", - "volume": "1981867", - "marketCap": "1142162991.00", + "lastsale": "$48.01", + "netchange": "0.43", + "pctchange": "0.904%", + "volume": "230855", + "marketCap": "1152485187.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -43934,11 +44074,11 @@ { "symbol": "SCVL", "name": "Shoe Carnival Inc. Common Stock", - "lastsale": "$34.65", - "netchange": "0.65", - "pctchange": "1.912%", - "volume": "1829335", - "marketCap": "941605607.00", + "lastsale": "$34.35", + "netchange": "-0.30", + "pctchange": "-0.866%", + "volume": "345987", + "marketCap": "933453178.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -43948,11 +44088,11 @@ { "symbol": "SCWO", "name": "374Water Inc. Common Stock", - "lastsale": "$0.7452", - "netchange": "0.0128", - "pctchange": "1.748%", - "volume": "451467", - "marketCap": "99236830.00", + "lastsale": "$0.7285", + "netchange": "-0.0167", + "pctchange": "-2.241%", + "volume": "281457", + "marketCap": "97012924.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -43962,11 +44102,11 @@ { "symbol": "SCWX", "name": "SecureWorks Corp. Class A Common Stock", - "lastsale": "$8.47", - "netchange": "0.02", - "pctchange": "0.237%", - "volume": "124022", - "marketCap": "752898859.00", + "lastsale": "$8.46", + "netchange": "-0.01", + "pctchange": "-0.118%", + "volume": "233557", + "marketCap": "752009958.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -43976,11 +44116,11 @@ { "symbol": "SCYX", "name": "SCYNEXIS Inc. Common Stock", - "lastsale": "$0.9999", - "netchange": "-0.0101", - "pctchange": "-1.00%", - "volume": "398173", - "marketCap": "37945196.00", + "lastsale": "$1.02", + "netchange": "0.0201", + "pctchange": "2.01%", + "volume": "224754", + "marketCap": "38707971.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43990,39 +44130,25 @@ { "symbol": "SDA", "name": "SunCar Technology Group Inc. Class A Ordinary Shares", - "lastsale": "$9.35", - "netchange": "0.52", - "pctchange": "5.889%", - "volume": "313766", - "marketCap": "838742292.00", + "lastsale": "$8.94", + "netchange": "-0.41", + "pctchange": "-4.385%", + "volume": "341934", + "marketCap": "801963219.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Automotive Aftermarket", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/sda" }, - { - "symbol": "SDAWW", - "name": "SunCar Technology Group Inc. Warrant", - "lastsale": "$0.3422", - "netchange": "0.0123", - "pctchange": "3.728%", - "volume": "26233", - "marketCap": "30697071.00", - "country": "Hong Kong", - "ipoyear": "2021", - "industry": "Automotive Aftermarket", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/sdaww" - }, { "symbol": "SDGR", "name": "Schrodinger Inc. Common Stock", - "lastsale": "$19.44", - "netchange": "0.14", - "pctchange": "0.725%", - "volume": "1066267", - "marketCap": "1416374430.00", + "lastsale": "$19.76", + "netchange": "0.32", + "pctchange": "1.646%", + "volume": "483174", + "marketCap": "1439689236.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44032,11 +44158,11 @@ { "symbol": "SDIG", "name": "Stronghold Digital Mining Inc. Class A Common Stock", - "lastsale": "$4.10", - "netchange": "-0.05", - "pctchange": "-1.205%", - "volume": "609909", - "marketCap": "70696255.00", + "lastsale": "$3.82", + "netchange": "-0.28", + "pctchange": "-6.829%", + "volume": "516203", + "marketCap": "65868218.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -44046,11 +44172,11 @@ { "symbol": "SDOT", "name": "Sadot Group Inc. Common Stock", - "lastsale": "$3.64", - "netchange": "-0.08", - "pctchange": "-2.151%", - "volume": "57037", - "marketCap": "20902485.00", + "lastsale": "$3.36", + "netchange": "-0.28", + "pctchange": "-7.692%", + "volume": "37109", + "marketCap": "19294602.00", "country": "United States", "ipoyear": "2020", "industry": "Restaurants", @@ -44060,11 +44186,11 @@ { "symbol": "SDST", "name": "Stardust Power Inc. Common Stock", - "lastsale": "$4.50", - "netchange": "-0.12", - "pctchange": "-2.597%", - "volume": "18333", - "marketCap": "215712630.00", + "lastsale": "$4.49", + "netchange": "-0.01", + "pctchange": "-0.222%", + "volume": "8384", + "marketCap": "215233269.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -44074,10 +44200,10 @@ { "symbol": "SDSTW", "name": "Stardust Power Inc. Warrant", - "lastsale": "$0.3663", - "netchange": "-0.0612", - "pctchange": "-14.316%", - "volume": "2826", + "lastsale": "$0.3257", + "netchange": "-0.0406", + "pctchange": "-11.084%", + "volume": "3300", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -44088,11 +44214,11 @@ { "symbol": "SEAT", "name": "Vivid Seats Inc. Class A Common Stock", - "lastsale": "$3.52", - "netchange": "0.14", - "pctchange": "4.142%", - "volume": "1561119", - "marketCap": "731263628.00", + "lastsale": "$3.50", + "netchange": "-0.02", + "pctchange": "-0.568%", + "volume": "1056246", + "marketCap": "727108722.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -44102,11 +44228,11 @@ { "symbol": "SEATW", "name": "Vivid Seats Inc. Warrant", - "lastsale": "$0.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4375", - "marketCap": "39471616.00", + "lastsale": "$0.20", + "netchange": "0.01", + "pctchange": "5.263%", + "volume": "18650", + "marketCap": "41549070.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -44116,11 +44242,11 @@ { "symbol": "SEDG", "name": "SolarEdge Technologies Inc. Common Stock", - "lastsale": "$14.77", - "netchange": "1.66", - "pctchange": "12.662%", - "volume": "7364935", - "marketCap": "855923479.00", + "lastsale": "$14.88", + "netchange": "0.11", + "pctchange": "0.745%", + "volume": "3255373", + "marketCap": "862297994.00", "country": "Israel", "ipoyear": "2015", "industry": "Semiconductors", @@ -44130,11 +44256,11 @@ { "symbol": "SEED", "name": "Origin Agritech Limited Common Stock", - "lastsale": "$2.13", - "netchange": "0.02", - "pctchange": "0.948%", - "volume": "8730", - "marketCap": "13493546.00", + "lastsale": "$2.235", + "netchange": "0.105", + "pctchange": "4.93%", + "volume": "29366", + "marketCap": "14158721.00", "country": "China", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -44144,11 +44270,11 @@ { "symbol": "SEER", "name": "Seer Inc. Class A Common Stock", - "lastsale": "$2.31", - "netchange": "-0.01", - "pctchange": "-0.431%", - "volume": "218671", - "marketCap": "136212754.00", + "lastsale": "$2.25", + "netchange": "-0.06", + "pctchange": "-2.597%", + "volume": "147030", + "marketCap": "132674760.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -44158,11 +44284,11 @@ { "symbol": "SEIC", "name": "SEI Investments Company Common Stock", - "lastsale": "$82.75", - "netchange": "1.28", - "pctchange": "1.571%", - "volume": "1932640", - "marketCap": "10667190622.00", + "lastsale": "$83.10", + "netchange": "0.35", + "pctchange": "0.423%", + "volume": "632499", + "marketCap": "10712308649.00", "country": "United States", "ipoyear": "1981", "industry": "Investment Bankers/Brokers/Service", @@ -44172,11 +44298,11 @@ { "symbol": "SELF", "name": "Global Self Storage Inc. Common Stock", - "lastsale": "$5.11", - "netchange": "0.03", - "pctchange": "0.591%", - "volume": "21198", - "marketCap": "57563849.00", + "lastsale": "$5.12", + "netchange": "0.01", + "pctchange": "0.196%", + "volume": "13907", + "marketCap": "57676498.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -44186,11 +44312,11 @@ { "symbol": "SELX", "name": "Semilux International Ltd. Ordinary Shares", - "lastsale": "$1.40", - "netchange": "-0.01", - "pctchange": "-0.709%", - "volume": "1429", - "marketCap": "52399696.00", + "lastsale": "$1.41", + "netchange": "0.01", + "pctchange": "0.714%", + "volume": "2480", + "marketCap": "52773979.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -44200,11 +44326,11 @@ { "symbol": "SENEA", "name": "Seneca Foods Corp. Class A Common Stock", - "lastsale": "$76.47", - "netchange": "-1.69", - "pctchange": "-2.162%", - "volume": "92906", - "marketCap": "526942458.00", + "lastsale": "$77.40", + "netchange": "0.93", + "pctchange": "1.216%", + "volume": "18354", + "marketCap": "533350939.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -44214,11 +44340,11 @@ { "symbol": "SENEB", "name": "Seneca Foods Corp. Class B Common Stock", - "lastsale": "$79.80", - "netchange": "6.10", - "pctchange": "8.277%", - "volume": "4359", - "marketCap": "549888952.00", + "lastsale": "$79.41", + "netchange": "-0.39", + "pctchange": "-0.489%", + "volume": "340", + "marketCap": "547201525.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -44228,11 +44354,11 @@ { "symbol": "SEPN", "name": "Septerna Inc. Common Stock", - "lastsale": "$24.28", - "netchange": "0.88", - "pctchange": "3.761%", - "volume": "4288096", - "marketCap": "1078098576.00", + "lastsale": "$27.09", + "netchange": "2.81", + "pctchange": "11.573%", + "volume": "366007", + "marketCap": "1202870281.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44242,11 +44368,11 @@ { "symbol": "SERA", "name": "Sera Prognostics Inc. Class A Common Stock", - "lastsale": "$8.78", - "netchange": "0.65", - "pctchange": "7.995%", - "volume": "227675", - "marketCap": "296522550.00", + "lastsale": "$8.60", + "netchange": "-0.18", + "pctchange": "-2.05%", + "volume": "67364", + "marketCap": "290443500.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -44256,11 +44382,11 @@ { "symbol": "SERV", "name": "Serve Robotics Inc. Common Stock", - "lastsale": "$14.61", - "netchange": "1.25", - "pctchange": "9.356%", - "volume": "13098351", - "marketCap": "647196658.00", + "lastsale": "$14.73", + "netchange": "0.12", + "pctchange": "0.821%", + "volume": "9616989", + "marketCap": "652512442.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -44270,11 +44396,11 @@ { "symbol": "SEVN", "name": "Seven Hills Realty Trust Common Stock", - "lastsale": "$13.12", - "netchange": "0.22", - "pctchange": "1.705%", - "volume": "129671", - "marketCap": "195525405.00", + "lastsale": "$12.95", + "netchange": "-0.17", + "pctchange": "-1.296%", + "volume": "56877", + "marketCap": "192991920.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -44284,11 +44410,11 @@ { "symbol": "SEZL", "name": "Sezzle Inc. Common Stock", - "lastsale": "$271.16", - "netchange": "27.84", - "pctchange": "11.442%", - "volume": "177849", - "marketCap": "1520403339.00", + "lastsale": "$265.97", + "netchange": "-5.19", + "pctchange": "-1.914%", + "volume": "125568", + "marketCap": "1491302833.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -44298,11 +44424,11 @@ { "symbol": "SFBC", "name": "Sound Financial Bancorp Inc. Common Stock", - "lastsale": "$55.00", - "netchange": "2.11", - "pctchange": "3.989%", - "volume": "28651", - "marketCap": "141025225.00", + "lastsale": "$54.71", + "netchange": "-0.29", + "pctchange": "-0.527%", + "volume": "612", + "marketCap": "140281637.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -44312,11 +44438,11 @@ { "symbol": "SFHG", "name": "Samfine Creation Holdings Group Limited Ordinary Share", - "lastsale": "$0.69", - "netchange": "-0.0905", - "pctchange": "-11.595%", - "volume": "1854108", - "marketCap": "13800000.00", + "lastsale": "$0.7344", + "netchange": "0.0444", + "pctchange": "6.435%", + "volume": "1453810", + "marketCap": "14688000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Publishing", @@ -44326,11 +44452,11 @@ { "symbol": "SFIX", "name": "Stitch Fix Inc. Class A Common Stock", - "lastsale": "$3.79", - "netchange": "0.08", - "pctchange": "2.156%", - "volume": "7251364", - "marketCap": "480734170.00", + "lastsale": "$3.84", + "netchange": "0.05", + "pctchange": "1.319%", + "volume": "3021289", + "marketCap": "487076310.00", "country": "United States", "ipoyear": "2017", "industry": "Catalog/Specialty Distribution", @@ -44340,11 +44466,11 @@ { "symbol": "SFM", "name": "Sprouts Farmers Market Inc. Common Stock", - "lastsale": "$131.70", - "netchange": "-2.99", - "pctchange": "-2.22%", - "volume": "3146257", - "marketCap": "13168853420.00", + "lastsale": "$129.40", + "netchange": "-2.30", + "pctchange": "-1.746%", + "volume": "1176492", + "marketCap": "12938873444.00", "country": "United States", "ipoyear": "2013", "industry": "Food Chains", @@ -44354,11 +44480,11 @@ { "symbol": "SFNC", "name": "Simmons First National Corporation Class A Common Stock", - "lastsale": "$22.49", - "netchange": "0.36", - "pctchange": "1.627%", - "volume": "3138462", - "marketCap": "2824144327.00", + "lastsale": "$22.42", + "netchange": "-0.07", + "pctchange": "-0.311%", + "volume": "489960", + "marketCap": "2815354193.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44368,11 +44494,11 @@ { "symbol": "SFST", "name": "Southern First Bancshares Inc. Common Stock", - "lastsale": "$40.65", - "netchange": "0.85", - "pctchange": "2.136%", - "volume": "88281", - "marketCap": "331697781.00", + "lastsale": "$39.61", + "netchange": "-1.04", + "pctchange": "-2.558%", + "volume": "17188", + "marketCap": "323211540.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44382,11 +44508,11 @@ { "symbol": "SFWL", "name": "Shengfeng Development Limited Class A Ordinary Shares", - "lastsale": "$1.065", - "netchange": "0.045", - "pctchange": "4.412%", - "volume": "18560", - "marketCap": "87859851.00", + "lastsale": "$1.046", + "netchange": "-0.019", + "pctchange": "-1.784%", + "volume": "55090", + "marketCap": "86292399.00", "country": "China", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -44396,11 +44522,11 @@ { "symbol": "SGA", "name": "Saga Communications Inc. Class A Common Stock (FL)", - "lastsale": "$11.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "137789", - "marketCap": "74511624.00", + "lastsale": "$11.68", + "netchange": "-0.22", + "pctchange": "-1.849%", + "volume": "10936", + "marketCap": "73134098.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -44410,11 +44536,11 @@ { "symbol": "SGBX", "name": "Safe & Green Holdings Corp. Common Stock", - "lastsale": "$0.457", - "netchange": "0.0477", - "pctchange": "11.654%", - "volume": "530452", - "marketCap": "2007474.00", + "lastsale": "$0.4241", + "netchange": "-0.0329", + "pctchange": "-7.199%", + "volume": "110474", + "marketCap": "1862954.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -44424,11 +44550,11 @@ { "symbol": "SGC", "name": "Superior Group of Companies Inc. Common Stock", - "lastsale": "$16.42", - "netchange": "0.12", - "pctchange": "0.736%", - "volume": "67977", - "marketCap": "268323013.00", + "lastsale": "$16.28", + "netchange": "-0.14", + "pctchange": "-0.853%", + "volume": "25405", + "marketCap": "266035241.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -44438,11 +44564,11 @@ { "symbol": "SGD", "name": "Safe and Green Development Corporation Common Stock", - "lastsale": "$2.24", - "netchange": "0.07", - "pctchange": "3.226%", - "volume": "9547", - "marketCap": "3330593.00", + "lastsale": "$2.40", + "netchange": "0.16", + "pctchange": "7.143%", + "volume": "56204", + "marketCap": "3568493.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -44452,11 +44578,11 @@ { "symbol": "SGHT", "name": "Sight Sciences Inc. Common Stock", - "lastsale": "$3.57", - "netchange": "0.21", - "pctchange": "6.25%", - "volume": "470053", - "marketCap": "181193979.00", + "lastsale": "$3.51", + "netchange": "-0.06", + "pctchange": "-1.681%", + "volume": "158320", + "marketCap": "178148702.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -44466,11 +44592,11 @@ { "symbol": "SGLY", "name": "Singularity Future Technology Ltd. Common Stock", - "lastsale": "$1.55", - "netchange": "-0.03", - "pctchange": "-1.899%", - "volume": "18656", - "marketCap": "5430413.00", + "lastsale": "$1.47", + "netchange": "-0.08", + "pctchange": "-5.161%", + "volume": "9093", + "marketCap": "5150133.00", "country": "United States", "ipoyear": "2008", "industry": "Oil Refining/Marketing", @@ -44480,11 +44606,11 @@ { "symbol": "SGMA", "name": "SigmaTron International Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "-0.05", - "pctchange": "-3.145%", - "volume": "46008", - "marketCap": "9423704.00", + "lastsale": "$1.59", + "netchange": "0.05", + "pctchange": "3.247%", + "volume": "92228", + "marketCap": "9729668.00", "country": "United States", "ipoyear": "1994", "industry": "Electrical Products", @@ -44494,11 +44620,11 @@ { "symbol": "SGML", "name": "Sigma Lithium Corporation Common Shares", - "lastsale": "$11.01", - "netchange": "0.11", - "pctchange": "1.009%", - "volume": "501902", - "marketCap": "1231218089.00", + "lastsale": "$11.17", + "netchange": "0.16", + "pctchange": "1.453%", + "volume": "362680", + "marketCap": "1249110450.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -44508,11 +44634,11 @@ { "symbol": "SGMO", "name": "Sangamo Therapeutics Inc. Common Stock", - "lastsale": "$2.47", - "netchange": "0.16", - "pctchange": "6.926%", - "volume": "13721269", - "marketCap": "515357769.00", + "lastsale": "$2.39", + "netchange": "-0.08", + "pctchange": "-3.239%", + "volume": "6183898", + "marketCap": "498666019.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -44522,11 +44648,11 @@ { "symbol": "SGMT", "name": "Sagimet Biosciences Inc. Series A Common Stock", - "lastsale": "$4.95", - "netchange": "-0.12", - "pctchange": "-2.367%", - "volume": "436934", - "marketCap": "151840532.00", + "lastsale": "$4.97", + "netchange": "0.02", + "pctchange": "0.404%", + "volume": "361695", + "marketCap": "152454029.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44536,11 +44662,11 @@ { "symbol": "SGRP", "name": "SPAR Group Inc. Common Stock", - "lastsale": "$1.95", - "netchange": "0.10", - "pctchange": "5.405%", - "volume": "63531", - "marketCap": "45726917.00", + "lastsale": "$1.93", + "netchange": "-0.02", + "pctchange": "-1.026%", + "volume": "59178", + "marketCap": "45257923.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -44550,11 +44676,11 @@ { "symbol": "SGRY", "name": "Surgery Partners Inc. Common Stock", - "lastsale": "$21.22", - "netchange": "1.61", - "pctchange": "8.21%", - "volume": "1643492", - "marketCap": "2697348767.00", + "lastsale": "$21.10", + "netchange": "-0.12", + "pctchange": "-0.566%", + "volume": "720829", + "marketCap": "2682095145.00", "country": "United States", "ipoyear": "2015", "industry": "Hospital/Nursing Management", @@ -44564,11 +44690,11 @@ { "symbol": "SHBI", "name": "Shore Bancshares Inc Common Stock", - "lastsale": "$16.01", - "netchange": "0.28", - "pctchange": "1.78%", - "volume": "266843", - "marketCap": "533561620.00", + "lastsale": "$15.80", + "netchange": "-0.21", + "pctchange": "-1.312%", + "volume": "96661", + "marketCap": "526562998.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44578,11 +44704,11 @@ { "symbol": "SHC", "name": "Sotera Health Company Common Stock", - "lastsale": "$13.24", - "netchange": "-0.03", - "pctchange": "-0.226%", - "volume": "3232129", - "marketCap": "3750084744.00", + "lastsale": "$13.33", + "netchange": "0.09", + "pctchange": "0.68%", + "volume": "949218", + "marketCap": "3775576257.00", "country": "United States", "ipoyear": "2020", "industry": "Misc Health and Biotechnology Services", @@ -44592,11 +44718,11 @@ { "symbol": "SHEN", "name": "Shenandoah Telecommunications Co Common Stock", - "lastsale": "$12.50", - "netchange": "-0.21", - "pctchange": "-1.652%", - "volume": "1780156", - "marketCap": "682526825.00", + "lastsale": "$12.67", + "netchange": "0.17", + "pctchange": "1.36%", + "volume": "200709", + "marketCap": "691809190.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -44606,11 +44732,11 @@ { "symbol": "SHFS", "name": "SHF Holdings Inc. Class A Common Stock", - "lastsale": "$0.415", - "netchange": "0.018", - "pctchange": "4.534%", - "volume": "293833", - "marketCap": "23104431.00", + "lastsale": "$0.4171", + "netchange": "0.0021", + "pctchange": "0.506%", + "volume": "51011", + "marketCap": "23221345.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -44620,11 +44746,11 @@ { "symbol": "SHFSW", "name": "SHF Holdings Inc. Warrants", - "lastsale": "$0.04", - "netchange": "0.002", - "pctchange": "5.263%", - "volume": "15388", - "marketCap": "2226933.00", + "lastsale": "$0.0474", + "netchange": "0.0074", + "pctchange": "18.50%", + "volume": "399400", + "marketCap": "2638916.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -44634,11 +44760,11 @@ { "symbol": "SHIM", "name": "Shimmick Corporation Common Stock", - "lastsale": "$2.46", - "netchange": "0.03", - "pctchange": "1.235%", - "volume": "115535", - "marketCap": "83140428.00", + "lastsale": "$2.74", + "netchange": "0.28", + "pctchange": "11.382%", + "volume": "83473", + "marketCap": "92603566.00", "country": "United States", "ipoyear": "2023", "industry": "Military/Government/Technical", @@ -44648,11 +44774,11 @@ { "symbol": "SHIP", "name": "Seanergy Maritime Holdings Corp. Common Stock", - "lastsale": "$6.95", - "netchange": "0.07", - "pctchange": "1.017%", - "volume": "205141", - "marketCap": "143252872.00", + "lastsale": "$7.18", + "netchange": "0.23", + "pctchange": "3.309%", + "volume": "193274", + "marketCap": "147993614.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -44662,11 +44788,11 @@ { "symbol": "SHLS", "name": "Shoals Technologies Group Inc. Class A Common Stock", - "lastsale": "$5.12", - "netchange": "0.58", - "pctchange": "12.775%", - "volume": "10959101", - "marketCap": "853499510.00", + "lastsale": "$5.47", + "netchange": "0.35", + "pctchange": "6.836%", + "volume": "4758469", + "marketCap": "911844203.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -44676,11 +44802,11 @@ { "symbol": "SHLT", "name": "SHL Telemedicine Ltd American Depositary Shares", - "lastsale": "$3.0326", - "netchange": "0.0326", - "pctchange": "1.087%", - "volume": "6031", - "marketCap": "49712666.00", + "lastsale": "$3.10", + "netchange": "0.0674", + "pctchange": "2.223%", + "volume": "4081", + "marketCap": "50817537.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -44690,11 +44816,11 @@ { "symbol": "SHMD", "name": "SCHMID Group N.V. Class A Ordinary Shares", - "lastsale": "$3.32", - "netchange": "0.11", - "pctchange": "3.427%", - "volume": "52108", - "marketCap": "142676542.00", + "lastsale": "$3.33", + "netchange": "0.01", + "pctchange": "0.301%", + "volume": "27678", + "marketCap": "143106290.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -44704,11 +44830,11 @@ { "symbol": "SHMDW", "name": "SCHMID Group N.V. Warrants", - "lastsale": "$0.30", - "netchange": "0.0125", - "pctchange": "4.348%", - "volume": "17183", - "marketCap": "12892459.00", + "lastsale": "$0.2525", + "netchange": "-0.0475", + "pctchange": "-15.833%", + "volume": "5547", + "marketCap": "10851153.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -44718,11 +44844,11 @@ { "symbol": "SHOO", "name": "Steven Madden Ltd. Common Stock", - "lastsale": "$42.83", - "netchange": "0.09", - "pctchange": "0.211%", - "volume": "3705176", - "marketCap": "3091941558.00", + "lastsale": "$42.47", + "netchange": "-0.36", + "pctchange": "-0.841%", + "volume": "502317", + "marketCap": "3065952789.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -44732,11 +44858,11 @@ { "symbol": "SHOT", "name": "Safety Shot Inc. Common Stock", - "lastsale": "$0.7243", - "netchange": "0.0447", - "pctchange": "6.577%", - "volume": "1077711", - "marketCap": "44282512.00", + "lastsale": "$0.744", + "netchange": "0.0197", + "pctchange": "2.72%", + "volume": "324049", + "marketCap": "45486938.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -44746,11 +44872,11 @@ { "symbol": "SHOTW", "name": "Safety Shot Inc. Warrant", - "lastsale": "$0.18", - "netchange": "-0.0131", - "pctchange": "-6.784%", - "volume": "7546", - "marketCap": "11004904.00", + "lastsale": "$0.19", + "netchange": "0.01", + "pctchange": "5.556%", + "volume": "399", + "marketCap": "11616288.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -44760,11 +44886,11 @@ { "symbol": "SHPH", "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$0.6401", - "netchange": "-0.0399", - "pctchange": "-5.868%", - "volume": "120366", - "marketCap": "2345915.00", + "lastsale": "$0.715", + "netchange": "0.0749", + "pctchange": "11.701%", + "volume": "301391", + "marketCap": "2620417.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44774,11 +44900,11 @@ { "symbol": "SHYF", "name": "The Shyft Group Inc. Common Stock", - "lastsale": "$11.45", - "netchange": "0.05", - "pctchange": "0.439%", - "volume": "664082", - "marketCap": "394961498.00", + "lastsale": "$11.64", + "netchange": "0.19", + "pctchange": "1.659%", + "volume": "250645", + "marketCap": "401515445.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -44788,11 +44914,11 @@ { "symbol": "SIBN", "name": "SI-BONE Inc. Common Stock", - "lastsale": "$13.25", - "netchange": "0.20", - "pctchange": "1.533%", - "volume": "519180", - "marketCap": "555680872.00", + "lastsale": "$13.16", + "netchange": "-0.09", + "pctchange": "-0.679%", + "volume": "222214", + "marketCap": "551906436.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -44802,11 +44928,11 @@ { "symbol": "SIDU", "name": "Sidus Space Inc. Class A Common Stock", - "lastsale": "$3.96", - "netchange": "-0.97", - "pctchange": "-19.675%", - "volume": "7236893", - "marketCap": "16558122.00", + "lastsale": "$4.54", + "netchange": "0.58", + "pctchange": "14.646%", + "volume": "6110883", + "marketCap": "18983302.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -44816,11 +44942,11 @@ { "symbol": "SIEB", "name": "Siebert Financial Corp. Common Stock", - "lastsale": "$3.11", - "netchange": "0.21", - "pctchange": "7.241%", - "volume": "77318", - "marketCap": "124776111.00", + "lastsale": "$3.09", + "netchange": "-0.02", + "pctchange": "-0.643%", + "volume": "31089", + "marketCap": "123973692.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -44831,9 +44957,9 @@ "symbol": "SIFY", "name": "Sify Technologies Limited American Depositary Shares", "lastsale": "$2.97", - "netchange": "0.07", - "pctchange": "2.414%", - "volume": "69869", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50290", "marketCap": "214499055.00", "country": "India", "ipoyear": "", @@ -44844,11 +44970,11 @@ { "symbol": "SIGA", "name": "SIGA Technologies Inc. Common Stock", - "lastsale": "$5.91", - "netchange": "-0.12", - "pctchange": "-1.99%", - "volume": "540921", - "marketCap": "422001594.00", + "lastsale": "$5.94", + "netchange": "0.03", + "pctchange": "0.508%", + "volume": "379851", + "marketCap": "424143734.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44858,11 +44984,11 @@ { "symbol": "SIGI", "name": "Selective Insurance Group Inc. Common Stock", - "lastsale": "$93.34", - "netchange": "-0.26", - "pctchange": "-0.278%", - "volume": "1133617", - "marketCap": "5674513547.00", + "lastsale": "$93.17", + "netchange": "-0.17", + "pctchange": "-0.182%", + "volume": "367277", + "marketCap": "5664178564.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -44872,11 +44998,11 @@ { "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": "$18.09", - "netchange": "0.1687", - "pctchange": "0.941%", - "volume": "6947", - "marketCap": "1099763768.00", + "lastsale": "$17.77", + "netchange": "-0.32", + "pctchange": "-1.769%", + "volume": "6072", + "marketCap": "1080309682.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -44887,9 +45013,9 @@ "symbol": "SILC", "name": "Silicom Ltd Ordinary Shares", "lastsale": "$15.13", - "netchange": "0.18", - "pctchange": "1.204%", - "volume": "48864", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24961", "marketCap": "96915563.00", "country": "Israel", "ipoyear": "", @@ -44900,11 +45026,11 @@ { "symbol": "SILO", "name": "Silo Pharma Inc. Common Stock", - "lastsale": "$0.878", - "netchange": "0.0431", - "pctchange": "5.162%", - "volume": "93976", - "marketCap": "3937352.00", + "lastsale": "$0.8834", + "netchange": "0.0054", + "pctchange": "0.615%", + "volume": "79229", + "marketCap": "3961568.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -44914,10 +45040,10 @@ { "symbol": "SIMA", "name": "SIM Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$10.04", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "2809", + "lastsale": "$10.035", + "netchange": "-0.005", + "pctchange": "-0.05%", + "volume": "72718", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -44928,10 +45054,10 @@ { "symbol": "SIMAU", "name": "SIM Acquisition Corp. I Unit", - "lastsale": "$10.07", - "netchange": "0.01", - "pctchange": "0.099%", - "volume": "9033", + "lastsale": "$11.08", + "netchange": "1.01", + "pctchange": "10.03%", + "volume": "704", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -44956,11 +45082,11 @@ { "symbol": "SIMO", "name": "Silicon Motion Technology Corporation American Depositary Shares", - "lastsale": "$53.90", - "netchange": "0.67", - "pctchange": "1.259%", - "volume": "251313", - "marketCap": "1815439318.00", + "lastsale": "$56.07", + "netchange": "2.17", + "pctchange": "4.026%", + "volume": "234504", + "marketCap": "1888528433.00", "country": "Taiwan", "ipoyear": "2005", "industry": "Semiconductors", @@ -44970,11 +45096,11 @@ { "symbol": "SINT", "name": "SiNtx Technologies Inc. Common Stock", - "lastsale": "$3.52", - "netchange": "-0.14", - "pctchange": "-3.825%", - "volume": "160122", - "marketCap": "4726843.00", + "lastsale": "$3.76", + "netchange": "0.24", + "pctchange": "6.818%", + "volume": "96410", + "marketCap": "5049127.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -44984,11 +45110,11 @@ { "symbol": "SIRI", "name": "SiriusXM Holdings Inc. Common Stock", - "lastsale": "$23.08", - "netchange": "2.50", - "pctchange": "12.148%", - "volume": "14522883", - "marketCap": "7828783660.00", + "lastsale": "$23.26", + "netchange": "0.18", + "pctchange": "0.78%", + "volume": "5966223", + "marketCap": "7889840032.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -44999,9 +45125,9 @@ "symbol": "SISI", "name": "Shineco Inc. Common Stock", "lastsale": "$2.23", - "netchange": "0.18", - "pctchange": "8.78%", - "volume": "185312", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "73216", "marketCap": "3867366.00", "country": "China", "ipoyear": "2016", @@ -45012,11 +45138,11 @@ { "symbol": "SITM", "name": "SiTime Corporation Common Stock", - "lastsale": "$216.65", - "netchange": "0.56", - "pctchange": "0.259%", - "volume": "673620", - "marketCap": "5061376217.00", + "lastsale": "$219.46", + "netchange": "2.81", + "pctchange": "1.297%", + "volume": "245647", + "marketCap": "5127023423.00", "country": "United States", "ipoyear": "2019", "industry": "Semiconductors", @@ -45026,11 +45152,11 @@ { "symbol": "SJ", "name": "Scienjoy Holding Corporation Class A Ordinary Shares ", - "lastsale": "$0.9988", - "netchange": "0.2378", - "pctchange": "31.248%", - "volume": "93621", - "marketCap": "41392296.00", + "lastsale": "$1.00", + "netchange": "0.0012", + "pctchange": "0.12%", + "volume": "134387", + "marketCap": "41442026.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -45040,11 +45166,11 @@ { "symbol": "SJW", "name": "SJW Group Common Stock", - "lastsale": "$50.20", - "netchange": "-0.85", - "pctchange": "-1.665%", - "volume": "1103891", - "marketCap": "1669327507.00", + "lastsale": "$49.07", + "netchange": "-1.13", + "pctchange": "-2.251%", + "volume": "309626", + "marketCap": "1631751012.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -45054,10 +45180,10 @@ { "symbol": "SKGR", "name": "SK Growth Opportunities Corporation Class A Common Stock", - "lastsale": "$11.63", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1433", + "lastsale": "$11.6369", + "netchange": "0.0069", + "pctchange": "0.059%", + "volume": "45630", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -45068,10 +45194,10 @@ { "symbol": "SKGRW", "name": "SK Growth Opportunities Corporation Warrant", - "lastsale": "$0.5499", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$0.59", + "netchange": "0.0401", + "pctchange": "7.292%", + "volume": "5459", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -45082,11 +45208,11 @@ { "symbol": "SKIN", "name": "The Beauty Health Company Class A Common Stock", - "lastsale": "$1.46", - "netchange": "0.045", - "pctchange": "3.18%", - "volume": "916727", - "marketCap": "181218351.00", + "lastsale": "$1.44", + "netchange": "-0.02", + "pctchange": "-1.37%", + "volume": "367629", + "marketCap": "178735908.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -45096,11 +45222,11 @@ { "symbol": "SKK", "name": "SKK Holdings Limited Common Stock", - "lastsale": "$0.72", - "netchange": "0.04", - "pctchange": "5.882%", - "volume": "231272", - "marketCap": "11250000.00", + "lastsale": "$0.7446", + "netchange": "0.0246", + "pctchange": "3.417%", + "volume": "328080", + "marketCap": "11634375.00", "country": "Singapore", "ipoyear": "2024", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -45110,11 +45236,11 @@ { "symbol": "SKWD", "name": "Skyward Specialty Insurance Group Inc. Common Stock", - "lastsale": "$51.00", - "netchange": "1.10", - "pctchange": "2.204%", - "volume": "540763", - "marketCap": "2045096481.00", + "lastsale": "$49.88", + "netchange": "-1.12", + "pctchange": "-2.196%", + "volume": "161338", + "marketCap": "2000184558.00", "country": "United States", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -45124,11 +45250,11 @@ { "symbol": "SKYE", "name": "Skye Bioscience Inc. Common Stock", - "lastsale": "$2.70", - "netchange": "-0.16", - "pctchange": "-5.594%", - "volume": "484724", - "marketCap": "81913383.00", + "lastsale": "$2.63", + "netchange": "-0.07", + "pctchange": "-2.593%", + "volume": "386184", + "marketCap": "79789703.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45138,11 +45264,11 @@ { "symbol": "SKYQ", "name": "Sky Quarry Inc. Common Stock", - "lastsale": "$1.0137", - "netchange": "0.0169", - "pctchange": "1.695%", - "volume": "105672", - "marketCap": "19058169.00", + "lastsale": "$1.14", + "netchange": "0.1263", + "pctchange": "12.459%", + "volume": "400516", + "marketCap": "21432685.00", "country": "United States", "ipoyear": "2024", "industry": "Environmental Services", @@ -45152,11 +45278,11 @@ { "symbol": "SKYT", "name": "SkyWater Technology Inc. Common Stock", - "lastsale": "$13.75", - "netchange": "1.31", - "pctchange": "10.531%", - "volume": "1830696", - "marketCap": "655269973.00", + "lastsale": "$13.08", + "netchange": "-0.67", + "pctchange": "-4.873%", + "volume": "979899", + "marketCap": "623340454.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -45166,11 +45292,11 @@ { "symbol": "SKYW", "name": "SkyWest Inc. Common Stock", - "lastsale": "$101.80", - "netchange": "-0.58", - "pctchange": "-0.567%", - "volume": "1687417", - "marketCap": "4105371160.00", + "lastsale": "$102.17", + "netchange": "0.37", + "pctchange": "0.363%", + "volume": "261951", + "marketCap": "4120292450.00", "country": "United States", "ipoyear": "1986", "industry": "Air Freight/Delivery Services", @@ -45180,11 +45306,11 @@ { "symbol": "SKYX", "name": "SKYX Platforms Corp. Common Stock", - "lastsale": "$1.03", + "lastsale": "$1.01", "netchange": "-0.02", - "pctchange": "-1.905%", - "volume": "530626", - "marketCap": "105576745.00", + "pctchange": "-1.942%", + "volume": "279391", + "marketCap": "103526711.00", "country": "United States", "ipoyear": "2022", "industry": "Building Products", @@ -45194,11 +45320,11 @@ { "symbol": "SLAB", "name": "Silicon Laboratories Inc. Common Stock", - "lastsale": "$125.00", - "netchange": "1.17", - "pctchange": "0.945%", - "volume": "921459", - "marketCap": "4056004625.00", + "lastsale": "$126.47", + "netchange": "1.47", + "pctchange": "1.176%", + "volume": "282675", + "marketCap": "4103703239.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -45208,11 +45334,11 @@ { "symbol": "SLDB", "name": "Solid Biosciences Inc. Common Stock", - "lastsale": "$4.16", - "netchange": "0.15", - "pctchange": "3.741%", - "volume": "903702", - "marketCap": "166211165.00", + "lastsale": "$4.10", + "netchange": "-0.06", + "pctchange": "-1.442%", + "volume": "609987", + "marketCap": "163813889.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45222,11 +45348,11 @@ { "symbol": "SLDP", "name": "Solid Power Inc. Class A Common Stock", - "lastsale": "$1.30", - "netchange": "0.17", - "pctchange": "15.044%", - "volume": "6624419", - "marketCap": "234503970.00", + "lastsale": "$1.42", + "netchange": "0.12", + "pctchange": "9.231%", + "volume": "5183325", + "marketCap": "256150490.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -45236,11 +45362,11 @@ { "symbol": "SLDPW", "name": "Solid Power Inc. Warrant", - "lastsale": "$0.2499", - "netchange": "0.0549", - "pctchange": "28.154%", - "volume": "236692", - "marketCap": "45078878.00", + "lastsale": "$0.2972", + "netchange": "0.0473", + "pctchange": "18.928%", + "volume": "270111", + "marketCap": "53611215.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -45250,11 +45376,11 @@ { "symbol": "SLE", "name": "Super League Enterprise Inc. Common Stock", - "lastsale": "$0.5539", - "netchange": "-0.0571", - "pctchange": "-9.345%", - "volume": "72136", - "marketCap": "7174446.00", + "lastsale": "$0.5943", + "netchange": "0.0404", + "pctchange": "7.294%", + "volume": "59904", + "marketCap": "7697731.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -45264,11 +45390,11 @@ { "symbol": "SLGL", "name": "Sol-Gel Technologies Ltd. Ordinary Shares", - "lastsale": "$0.429", - "netchange": "-0.0112", - "pctchange": "-2.544%", - "volume": "48614", - "marketCap": "11950919.00", + "lastsale": "$1.65", + "netchange": "1.221", + "pctchange": "284.615%", + "volume": "18176564", + "marketCap": "45965073.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45278,11 +45404,11 @@ { "symbol": "SLM", "name": "SLM Corporation Common Stock", - "lastsale": "$27.79", - "netchange": "0.32", - "pctchange": "1.165%", - "volume": "12068298", - "marketCap": "5900663678.00", + "lastsale": "$27.47", + "netchange": "-0.32", + "pctchange": "-1.151%", + "volume": "2610528", + "marketCap": "5832717928.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45292,11 +45418,11 @@ { "symbol": "SLMBP", "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B", - "lastsale": "$73.98", - "netchange": "0.70", - "pctchange": "0.955%", - "volume": "3179", - "marketCap": "15708207949.00", + "lastsale": "$74.14", + "netchange": "0.16", + "pctchange": "0.216%", + "volume": "5944", + "marketCap": "15742180823.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45306,11 +45432,11 @@ { "symbol": "SLN", "name": "Silence Therapeutics Plc American Depository Share", - "lastsale": "$6.88", - "netchange": "0.54", - "pctchange": "8.517%", - "volume": "984125", - "marketCap": "321984000.00", + "lastsale": "$6.78", + "netchange": "-0.10", + "pctchange": "-1.453%", + "volume": "551603", + "marketCap": "317304000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45320,11 +45446,11 @@ { "symbol": "SLNG", "name": "Stabilis Solutions Inc. Common Stock", - "lastsale": "$5.49", - "netchange": "-0.31", - "pctchange": "-5.345%", - "volume": "14479", - "marketCap": "102031727.00", + "lastsale": "$5.45", + "netchange": "-0.04", + "pctchange": "-0.729%", + "volume": "9223", + "marketCap": "101288326.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -45334,11 +45460,11 @@ { "symbol": "SLNH", "name": "Soluna Holdings Inc. Common Stock", - "lastsale": "$2.30", - "netchange": "0.19", - "pctchange": "9.005%", - "volume": "269602", - "marketCap": "19257419.00", + "lastsale": "$2.25", + "netchange": "-0.05", + "pctchange": "-2.174%", + "volume": "222289", + "marketCap": "18838780.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45348,11 +45474,11 @@ { "symbol": "SLNHP", "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ", - "lastsale": "$8.57", - "netchange": "0.1369", - "pctchange": "1.623%", - "volume": "8683", - "marketCap": "71754819.00", + "lastsale": "$8.33", + "netchange": "-0.24", + "pctchange": "-2.80%", + "volume": "13428", + "marketCap": "69745349.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45362,11 +45488,11 @@ { "symbol": "SLNO", "name": "Soleno Therapeutics Inc. Common Stock", - "lastsale": "$45.18", - "netchange": "-0.02", - "pctchange": "-0.044%", - "volume": "1282835", - "marketCap": "1948045578.00", + "lastsale": "$44.945", + "netchange": "-0.235", + "pctchange": "-0.52%", + "volume": "479606", + "marketCap": "1937912981.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -45376,11 +45502,11 @@ { "symbol": "SLP", "name": "Simulations Plus Inc. Common Stock", - "lastsale": "$28.58", - "netchange": "-0.30", - "pctchange": "-1.039%", - "volume": "359014", - "marketCap": "573520119.00", + "lastsale": "$28.33", + "netchange": "-0.25", + "pctchange": "-0.875%", + "volume": "118361", + "marketCap": "568503323.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45390,11 +45516,11 @@ { "symbol": "SLRC", "name": "SLR Investment Corp. Common Stock", - "lastsale": "$16.05", - "netchange": "0.03", - "pctchange": "0.187%", - "volume": "213559", - "marketCap": "875601876.00", + "lastsale": "$16.14", + "netchange": "0.09", + "pctchange": "0.561%", + "volume": "134785", + "marketCap": "880511793.00", "country": "United States", "ipoyear": "2010", "industry": "Finance/Investors Services", @@ -45404,11 +45530,11 @@ { "symbol": "SLRN", "name": "ACELYRIN INC. Common Stock", - "lastsale": "$3.15", - "netchange": "-0.07", - "pctchange": "-2.174%", - "volume": "956075", - "marketCap": "316025542.00", + "lastsale": "$3.18", + "netchange": "0.03", + "pctchange": "0.952%", + "volume": "517120", + "marketCap": "319035309.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45418,11 +45544,11 @@ { "symbol": "SLRX", "name": "Salarius Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "0.14", - "pctchange": "9.929%", - "volume": "321303", - "marketCap": "2233793.00", + "lastsale": "$1.57", + "netchange": "0.02", + "pctchange": "1.29%", + "volume": "62855", + "marketCap": "2262616.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45432,11 +45558,11 @@ { "symbol": "SLS", "name": "SELLAS Life Sciences Group Inc. Common Stock", - "lastsale": "$0.888", - "netchange": "-0.01", - "pctchange": "-1.114%", - "volume": "1150377", - "marketCap": "62499197.00", + "lastsale": "$0.9091", + "netchange": "0.0211", + "pctchange": "2.376%", + "volume": "659079", + "marketCap": "63984257.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45446,11 +45572,11 @@ { "symbol": "SLXN", "name": "Silexion Therapeutics Corp Ordinary Shares", - "lastsale": "$2.44", - "netchange": "0.02", - "pctchange": "0.826%", - "volume": "263270", - "marketCap": "3911540.00", + "lastsale": "$2.53", + "netchange": "0.09", + "pctchange": "3.689%", + "volume": "120136", + "marketCap": "4055818.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45461,9 +45587,9 @@ "symbol": "SLXNW", "name": "Silexion Therapeutics Corp Warrant", "lastsale": "$0.0249", - "netchange": "-0.0032", - "pctchange": "-11.388%", - "volume": "10190", + "netchange": "-0.0001", + "pctchange": "-0.40%", + "volume": "600", "marketCap": "39917.00", "country": "Israel", "ipoyear": "", @@ -45474,11 +45600,11 @@ { "symbol": "SMBC", "name": "Southern Missouri Bancorp Inc. Common Stock", - "lastsale": "$58.53", - "netchange": "0.31", - "pctchange": "0.532%", - "volume": "74838", - "marketCap": "660052585.00", + "lastsale": "$58.41", + "netchange": "-0.12", + "pctchange": "-0.205%", + "volume": "52776", + "marketCap": "658699324.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -45488,11 +45614,11 @@ { "symbol": "SMCI", "name": "Super Micro Computer Inc. Common Stock", - "lastsale": "$31.59", - "netchange": "0.35", - "pctchange": "1.12%", - "volume": "85570757", - "marketCap": "18498006879.00", + "lastsale": "$32.40", + "netchange": "0.81", + "pctchange": "2.564%", + "volume": "25959519", + "marketCap": "18972314748.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Manufacturing", @@ -45502,11 +45628,11 @@ { "symbol": "SMID", "name": "Smith-Midland Corporation Common Stock", - "lastsale": "$43.38", - "netchange": "-0.39", - "pctchange": "-0.891%", - "volume": "39604", - "marketCap": "230113808.00", + "lastsale": "$43.68", + "netchange": "0.30", + "pctchange": "0.692%", + "volume": "20519", + "marketCap": "231705190.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -45516,11 +45642,11 @@ { "symbol": "SMPL", "name": "The Simply Good Foods Company Common Stock", - "lastsale": "$38.35", - "netchange": "-0.50", - "pctchange": "-1.287%", - "volume": "1908704", - "marketCap": "3843495637.00", + "lastsale": "$38.13", + "netchange": "-0.22", + "pctchange": "-0.574%", + "volume": "479277", + "marketCap": "3821446901.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -45530,11 +45656,11 @@ { "symbol": "SMSI", "name": "Smith Micro Software Inc. Common Stock", - "lastsale": "$0.9694", - "netchange": "0.0194", - "pctchange": "2.042%", - "volume": "386757", - "marketCap": "17193965.00", + "lastsale": "$1.26", + "netchange": "0.2906", + "pctchange": "29.977%", + "volume": "1760629", + "marketCap": "22348252.00", "country": "United States", "ipoyear": "1995", "industry": "Computer Software: Prepackaged Software", @@ -45544,11 +45670,11 @@ { "symbol": "SMTC", "name": "Semtech Corporation Common Stock", - "lastsale": "$63.55", - "netchange": "-0.03", - "pctchange": "-0.047%", - "volume": "3671201", - "marketCap": "4809645944.00", + "lastsale": "$62.88", + "netchange": "-0.67", + "pctchange": "-1.054%", + "volume": "1055686", + "marketCap": "4758938425.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -45558,11 +45684,11 @@ { "symbol": "SMTI", "name": "Sanara MedTech Inc. Common Stock", - "lastsale": "$33.68", - "netchange": "2.09", - "pctchange": "6.616%", - "volume": "84708", - "marketCap": "294402302.00", + "lastsale": "$34.11", + "netchange": "0.43", + "pctchange": "1.277%", + "volume": "32259", + "marketCap": "298161002.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -45572,11 +45698,11 @@ { "symbol": "SMTK", "name": "SmartKem Inc. Common Stock", - "lastsale": "$2.96", - "netchange": "-0.05", - "pctchange": "-1.661%", - "volume": "43365", - "marketCap": "5270197.00", + "lastsale": "$2.97", + "netchange": "0.01", + "pctchange": "0.338%", + "volume": "96080", + "marketCap": "5288002.00", "country": "United Kingdom", "ipoyear": "", "industry": "Semiconductors", @@ -45586,11 +45712,11 @@ { "symbol": "SMX", "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares", - "lastsale": "$0.2299", - "netchange": "0.0015", - "pctchange": "0.657%", - "volume": "3859636", - "marketCap": "166903.00", + "lastsale": "$0.22", + "netchange": "-0.0099", + "pctchange": "-4.306%", + "volume": "1834931", + "marketCap": "159716.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -45600,11 +45726,11 @@ { "symbol": "SMXT", "name": "Solarmax Technology Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "0.07", - "pctchange": "5.833%", - "volume": "2401388", - "marketCap": "57510693.00", + "lastsale": "$1.33", + "netchange": "0.06", + "pctchange": "4.724%", + "volume": "644903", + "marketCap": "60227733.00", "country": "United States", "ipoyear": "2024", "industry": "Engineering & Construction", @@ -45614,11 +45740,11 @@ { "symbol": "SMXWW", "name": "SMX (Security Matters) Public Limited Company Warrant", - "lastsale": "$0.0091", - "netchange": "-0.0002", - "pctchange": "-2.151%", - "volume": "31525", - "marketCap": "6606.00", + "lastsale": "$0.009", + "netchange": "-0.0001", + "pctchange": "-1.099%", + "volume": "74079", + "marketCap": "6534.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -45628,11 +45754,11 @@ { "symbol": "SNAL", "name": "Snail Inc. Class A Common Stock", - "lastsale": "$1.50", - "netchange": "0.03", - "pctchange": "2.041%", - "volume": "57247", - "marketCap": "55430973.00", + "lastsale": "$1.64", + "netchange": "0.14", + "pctchange": "9.333%", + "volume": "73721", + "marketCap": "60604530.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -45642,11 +45768,11 @@ { "symbol": "SNAX", "name": "Stryve Foods Inc. Class A Common Stock", - "lastsale": "$0.648", - "netchange": "0.0029", - "pctchange": "0.45%", - "volume": "31369", - "marketCap": "2622328.00", + "lastsale": "$0.625", + "netchange": "-0.023", + "pctchange": "-3.549%", + "volume": "17604", + "marketCap": "2529251.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -45656,11 +45782,11 @@ { "symbol": "SNAXW", "name": "Stryve Foods Inc. Warrant", - "lastsale": "$0.006", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "280", - "marketCap": "24281.00", + "lastsale": "$0.004", + "netchange": "-0.002", + "pctchange": "-33.333%", + "volume": "87883", + "marketCap": "16187.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -45670,11 +45796,11 @@ { "symbol": "SNBR", "name": "Sleep Number Corporation Common Stock", - "lastsale": "$16.32", - "netchange": "-0.36", - "pctchange": "-2.158%", - "volume": "735869", - "marketCap": "365094720.00", + "lastsale": "$16.29", + "netchange": "-0.03", + "pctchange": "-0.184%", + "volume": "258120", + "marketCap": "364423590.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -45684,11 +45810,11 @@ { "symbol": "SNCR", "name": "Synchronoss Technologies Inc. Common Stock", - "lastsale": "$9.36", - "netchange": "0.46", - "pctchange": "5.169%", - "volume": "75616", - "marketCap": "101455558.00", + "lastsale": "$9.34", + "netchange": "-0.02", + "pctchange": "-0.214%", + "volume": "21696", + "marketCap": "101238772.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -45701,7 +45827,7 @@ "lastsale": "$24.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "824", + "volume": "5341", "marketCap": "269355835.00", "country": "United States", "ipoyear": "", @@ -45712,11 +45838,11 @@ { "symbol": "SNCY", "name": "Sun Country Airlines Holdings Inc. Common Stock", - "lastsale": "$15.00", - "netchange": "0.22", - "pctchange": "1.488%", - "volume": "3916960", - "marketCap": "794097480.00", + "lastsale": "$15.07", + "netchange": "0.07", + "pctchange": "0.467%", + "volume": "502677", + "marketCap": "797803268.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -45726,11 +45852,11 @@ { "symbol": "SND", "name": "Smart Sand Inc. Common Stock", - "lastsale": "$2.13", - "netchange": "0.03", - "pctchange": "1.429%", - "volume": "140110", - "marketCap": "91418105.00", + "lastsale": "$2.14", + "netchange": "0.01", + "pctchange": "0.469%", + "volume": "96470", + "marketCap": "91847298.00", "country": "United States", "ipoyear": "2016", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -45740,11 +45866,11 @@ { "symbol": "SNDL", "name": "SNDL Inc. Common Shares", - "lastsale": "$1.80", - "netchange": "0.07", - "pctchange": "4.046%", - "volume": "2473413", - "marketCap": "477180000.00", + "lastsale": "$1.85", + "netchange": "0.05", + "pctchange": "2.778%", + "volume": "2065836", + "marketCap": "490435000.00", "country": "Canada", "ipoyear": "2019", "industry": " Medicinal Chemicals and Botanical Products ", @@ -45754,11 +45880,11 @@ { "symbol": "SNDX", "name": "Syndax Pharmaceuticals Inc. Common Stock", - "lastsale": "$13.08", + "lastsale": "$13.31", "netchange": "0.23", - "pctchange": "1.79%", - "volume": "5566395", - "marketCap": "1116478389.00", + "pctchange": "1.758%", + "volume": "5803171", + "marketCap": "1136110654.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45768,11 +45894,11 @@ { "symbol": "SNES", "name": "SenesTech Inc. Common Stock", - "lastsale": "$2.93", - "netchange": "-0.08", - "pctchange": "-2.658%", - "volume": "109764", - "marketCap": "3028577.00", + "lastsale": "$2.76", + "netchange": "-0.17", + "pctchange": "-5.802%", + "volume": "52131", + "marketCap": "2852857.00", "country": "United States", "ipoyear": "2016", "industry": "Agricultural Chemicals", @@ -45782,11 +45908,11 @@ { "symbol": "SNEX", "name": "StoneX Group Inc. Common Stock", - "lastsale": "$95.06", - "netchange": "0.965", - "pctchange": "1.026%", - "volume": "743236", - "marketCap": "3035231959.00", + "lastsale": "$96.95", + "netchange": "1.89", + "pctchange": "1.988%", + "volume": "151281", + "marketCap": "3095578986.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -45796,11 +45922,11 @@ { "symbol": "SNFCA", "name": "Security National Financial Corporation Class A Common Stock", - "lastsale": "$11.80", - "netchange": "-0.25", - "pctchange": "-2.075%", - "volume": "94880", - "marketCap": "286450723.00", + "lastsale": "$11.86", + "netchange": "0.06", + "pctchange": "0.508%", + "volume": "47764", + "marketCap": "287907252.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45810,11 +45936,11 @@ { "symbol": "SNGX", "name": "Soligenix Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "-0.13", - "pctchange": "-4.221%", - "volume": "47466", - "marketCap": "7403022.00", + "lastsale": "$2.84", + "netchange": "-0.11", + "pctchange": "-3.729%", + "volume": "62248", + "marketCap": "7126977.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45824,11 +45950,11 @@ { "symbol": "SNOA", "name": "Sonoma Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.63", - "netchange": "0.08", - "pctchange": "3.137%", - "volume": "50272", - "marketCap": "3522017.00", + "lastsale": "$2.68", + "netchange": "0.05", + "pctchange": "1.901%", + "volume": "38639", + "marketCap": "3588976.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45838,11 +45964,11 @@ { "symbol": "SNPS", "name": "Synopsys Inc. Common Stock", - "lastsale": "$492.18", - "netchange": "-1.17", - "pctchange": "-0.237%", - "volume": "2198698", - "marketCap": "75605612522.00", + "lastsale": "$492.58", + "netchange": "0.40", + "pctchange": "0.081%", + "volume": "1126893", + "marketCap": "76142252408.00", "country": "United States", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -45852,11 +45978,11 @@ { "symbol": "SNPX", "name": "Synaptogenix Inc. Common Stock", - "lastsale": "$3.07", - "netchange": "0.505", - "pctchange": "19.688%", - "volume": "96244", - "marketCap": "4161732.00", + "lastsale": "$2.94", + "netchange": "-0.13", + "pctchange": "-4.235%", + "volume": "51076", + "marketCap": "3985502.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45866,11 +45992,11 @@ { "symbol": "SNRE", "name": "Sunrise Communications AG American Depositary Shares representing Class A shares", - "lastsale": "$44.23", - "netchange": "1.02", - "pctchange": "2.361%", - "volume": "693292", - "marketCap": "8219166911.00", + "lastsale": "$43.68", + "netchange": "-0.55", + "pctchange": "-1.243%", + "volume": "489192", + "marketCap": "8116961580.00", "country": "Switzerland", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -45880,11 +46006,11 @@ { "symbol": "SNSE", "name": "Sensei Biotherapeutics Inc. Common Stock", - "lastsale": "$0.4499", - "netchange": "0.0199", - "pctchange": "4.628%", - "volume": "273815", - "marketCap": "11315605.00", + "lastsale": "$0.452", + "netchange": "0.0021", + "pctchange": "0.467%", + "volume": "161144", + "marketCap": "11368423.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45894,11 +46020,11 @@ { "symbol": "SNT", "name": "Senstar Technologies Corporation Common Shares", - "lastsale": "$3.5819", - "netchange": "-0.0681", - "pctchange": "-1.866%", - "volume": "50877", - "marketCap": "83494089.00", + "lastsale": "$3.43", + "netchange": "-0.1519", + "pctchange": "-4.241%", + "volume": "54013", + "marketCap": "79953300.00", "country": "Israel", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -45908,11 +46034,11 @@ { "symbol": "SNTG", "name": "Sentage Holdings Inc. Class A Ordinary Shares", - "lastsale": "$1.9729", - "netchange": "0.0229", - "pctchange": "1.174%", - "volume": "8383", - "marketCap": "5534626.00", + "lastsale": "$1.92", + "netchange": "-0.0529", + "pctchange": "-2.681%", + "volume": "10228", + "marketCap": "5386224.00", "country": "China", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -45922,11 +46048,11 @@ { "symbol": "SNTI", "name": "Senti Biosciences Inc. Common Stock", - "lastsale": "$3.97", - "netchange": "-0.01", - "pctchange": "-0.251%", - "volume": "190864", - "marketCap": "18216921.00", + "lastsale": "$4.00", + "netchange": "0.03", + "pctchange": "0.756%", + "volume": "120108", + "marketCap": "18354580.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45936,11 +46062,11 @@ { "symbol": "SNY", "name": "Sanofi ADS", - "lastsale": "$47.71", - "netchange": "0.21", - "pctchange": "0.442%", - "volume": "2486776", - "marketCap": "120687213042.00", + "lastsale": "$48.39", + "netchange": "0.68", + "pctchange": "1.425%", + "volume": "2221313", + "marketCap": "122407341000.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45950,11 +46076,11 @@ { "symbol": "SNYR", "name": "Synergy CHC Corp. Common Stock", - "lastsale": "$4.50", - "netchange": "-0.62", - "pctchange": "-12.109%", - "volume": "21575", - "marketCap": "42991668.00", + "lastsale": "$4.49", + "netchange": "-0.01", + "pctchange": "-0.222%", + "volume": "18662", + "marketCap": "42896131.00", "country": "United States", "ipoyear": "2024", "industry": "Other Pharmaceuticals", @@ -45964,11 +46090,11 @@ { "symbol": "SOBR", "name": "SOBR Safe Inc. Common Stock", - "lastsale": "$0.96", - "netchange": "-0.14", - "pctchange": "-12.727%", - "volume": "2630896", - "marketCap": "885071.00", + "lastsale": "$1.03", + "netchange": "0.07", + "pctchange": "7.292%", + "volume": "1612997", + "marketCap": "949607.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -45978,11 +46104,11 @@ { "symbol": "SOFI", "name": "SoFi Technologies Inc. Common Stock ", - "lastsale": "$15.35", - "netchange": "0.32", - "pctchange": "2.129%", - "volume": "52629975", - "marketCap": "16657004531.00", + "lastsale": "$15.63", + "netchange": "0.28", + "pctchange": "1.824%", + "volume": "34521159", + "marketCap": "16960845656.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45992,11 +46118,11 @@ { "symbol": "SOGP", "name": "Sound Group Inc. American Depositary Shares", - "lastsale": "$2.1752", - "netchange": "0.2352", - "pctchange": "12.124%", - "volume": "55308", - "marketCap": "10713893.00", + "lastsale": "$2.07", + "netchange": "-0.1052", + "pctchange": "-4.836%", + "volume": "103359", + "marketCap": "10195733.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -46006,11 +46132,11 @@ { "symbol": "SOHO", "name": "Sotherly Hotels Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34877", - "marketCap": "20246148.00", + "lastsale": "$1.00", + "netchange": "-0.02", + "pctchange": "-1.961%", + "volume": "27841", + "marketCap": "19849165.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46020,11 +46146,11 @@ { "symbol": "SOHOB", "name": "Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$17.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", - "marketCap": "340016196.00", + "lastsale": "$16.47", + "netchange": "-0.66", + "pctchange": "-3.853%", + "volume": "1025", + "marketCap": "326915748.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46034,11 +46160,11 @@ { "symbol": "SOHON", "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$16.91", - "netchange": "-0.04", - "pctchange": "-0.236%", - "volume": "5348", - "marketCap": "335649380.00", + "lastsale": "$17.60", + "netchange": "0.69", + "pctchange": "4.08%", + "volume": "6132", + "marketCap": "349345304.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46048,11 +46174,11 @@ { "symbol": "SOHOO", "name": "Sotherly Hotels Inc. 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$15.96", - "netchange": "-0.07", - "pctchange": "-0.437%", - "volume": "661", - "marketCap": "316792673.00", + "lastsale": "$17.00", + "netchange": "1.04", + "pctchange": "6.516%", + "volume": "2956", + "marketCap": "337435805.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46062,11 +46188,11 @@ { "symbol": "SOHU", "name": "Sohu.com Limited American Depositary Shares", - "lastsale": "$13.18", - "netchange": "0.33", - "pctchange": "2.568%", - "volume": "145393", - "marketCap": "435581655.00", + "lastsale": "$13.20", + "netchange": "0.02", + "pctchange": "0.152%", + "volume": "38815", + "marketCap": "436242629.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -46076,11 +46202,11 @@ { "symbol": "SOND", "name": "Sonder Holdings Inc. Class A Common Stock", - "lastsale": "$3.21", - "netchange": "0.03", - "pctchange": "0.943%", - "volume": "29541", - "marketCap": "37189856.00", + "lastsale": "$3.30", + "netchange": "0.09", + "pctchange": "2.804%", + "volume": "34285", + "marketCap": "38232563.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -46090,11 +46216,11 @@ { "symbol": "SONDW", "name": "Sonder Holdings Inc. Warrants", - "lastsale": "$0.0069", - "netchange": "-0.0021", - "pctchange": "-23.333%", - "volume": "43039", - "marketCap": "79941.00", + "lastsale": "$0.007", + "netchange": "0.0001", + "pctchange": "1.449%", + "volume": "89354", + "marketCap": "81099.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -46104,11 +46230,11 @@ { "symbol": "SONM", "name": "Sonim Technologies Inc. Common Stock", - "lastsale": "$3.69", - "netchange": "0.18", - "pctchange": "5.128%", - "volume": "8298", - "marketCap": "17976348.00", + "lastsale": "$3.34", + "netchange": "-0.35", + "pctchange": "-9.485%", + "volume": "24800", + "marketCap": "16271274.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -46118,11 +46244,11 @@ { "symbol": "SONN", "name": "Sonnet BioTherapeutics Holdings Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "-0.03", - "pctchange": "-1.887%", - "volume": "233235", - "marketCap": "4691592.00", + "lastsale": "$1.44", + "netchange": "-0.12", + "pctchange": "-7.692%", + "volume": "289923", + "marketCap": "4330701.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46132,11 +46258,11 @@ { "symbol": "SONO", "name": "Sonos Inc. Common Stock", - "lastsale": "$14.56", - "netchange": "0.15", - "pctchange": "1.041%", - "volume": "4949272", - "marketCap": "1772880579.00", + "lastsale": "$14.58", + "netchange": "0.02", + "pctchange": "0.137%", + "volume": "1158563", + "marketCap": "1775315854.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -46146,11 +46272,11 @@ { "symbol": "SOPA", "name": "Society Pass Incorporated Common Stock", - "lastsale": "$0.8146", - "netchange": "0.0046", - "pctchange": "0.568%", - "volume": "16272", - "marketCap": "2969778.00", + "lastsale": "$0.8856", + "netchange": "0.071", + "pctchange": "8.716%", + "volume": "99372", + "marketCap": "3228622.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -46160,11 +46286,11 @@ { "symbol": "SOPH", "name": "SOPHiA GENETICS SA Ordinary Shares", - "lastsale": "$3.26", - "netchange": "0.16", - "pctchange": "5.161%", - "volume": "28920", - "marketCap": "212651622.00", + "lastsale": "$3.31", + "netchange": "0.05", + "pctchange": "1.534%", + "volume": "35622", + "marketCap": "215913150.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46174,11 +46300,11 @@ { "symbol": "SOTK", "name": "Sono-Tek Corporation Common Stock", - "lastsale": "$4.23", - "netchange": "-0.21", - "pctchange": "-4.73%", - "volume": "17791", - "marketCap": "66627377.00", + "lastsale": "$4.238", + "netchange": "0.008", + "pctchange": "0.189%", + "volume": "11432", + "marketCap": "66753386.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -46188,11 +46314,11 @@ { "symbol": "SOUN", "name": "SoundHound AI Inc Class A Common Stock", - "lastsale": "$21.755", - "netchange": "2.90", - "pctchange": "15.381%", - "volume": "114996747", - "marketCap": "8043916145.00", + "lastsale": "$20.43", + "netchange": "-1.325", + "pctchange": "-6.091%", + "volume": "83065877", + "marketCap": "7553997097.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -46202,11 +46328,11 @@ { "symbol": "SOUNW", "name": "SoundHound AI Inc. Warrant", - "lastsale": "$15.75", - "netchange": "-1.17", - "pctchange": "-6.915%", - "volume": "497652", - "marketCap": "5823566044.00", + "lastsale": "$12.91", + "netchange": "-2.84", + "pctchange": "-18.032%", + "volume": "360535", + "marketCap": "4773475405.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -46216,11 +46342,11 @@ { "symbol": "SOWG", "name": "Sow Good Inc. Common Stock", - "lastsale": "$2.20", - "netchange": "0.02", - "pctchange": "0.917%", - "volume": "51421", - "marketCap": "22539854.00", + "lastsale": "$2.19", + "netchange": "-0.01", + "pctchange": "-0.455%", + "volume": "52018", + "marketCap": "22437400.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -46231,9 +46357,9 @@ "symbol": "SPAI", "name": "Safe Pro Group Inc. Common Stock", "lastsale": "$3.76", - "netchange": "0.36", - "pctchange": "10.588%", - "volume": "753967", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "146280", "marketCap": "51735524.00", "country": "United States", "ipoyear": "2024", @@ -46244,11 +46370,11 @@ { "symbol": "SPCB", "name": "SuperCom Ltd. Ordinary Shares (Israel)", - "lastsale": "$3.39", - "netchange": "-0.10", - "pctchange": "-2.865%", - "volume": "83106", - "marketCap": "3429161.00", + "lastsale": "$3.44", + "netchange": "0.05", + "pctchange": "1.475%", + "volume": "107125", + "marketCap": "3479739.00", "country": "Israel", "ipoyear": "", "industry": "Semiconductors", @@ -46258,11 +46384,11 @@ { "symbol": "SPFI", "name": "South Plains Financial Inc. Common Stock", - "lastsale": "$35.83", - "netchange": "0.58", - "pctchange": "1.645%", - "volume": "99416", - "marketCap": "587241482.00", + "lastsale": "$35.30", + "netchange": "-0.53", + "pctchange": "-1.479%", + "volume": "23280", + "marketCap": "578554963.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -46272,11 +46398,11 @@ { "symbol": "SPGC", "name": "Sacks Parente Golf Inc. Common Stock", - "lastsale": "$0.318", - "netchange": "-0.0158", - "pctchange": "-4.733%", - "volume": "1822863", - "marketCap": "580537.00", + "lastsale": "$0.356", + "netchange": "0.038", + "pctchange": "11.95%", + "volume": "2434941", + "marketCap": "649909.00", "country": "United States", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -46287,9 +46413,9 @@ "symbol": "SPHAU", "name": "Shepherd Ave Capital Acquisition Corporation Unit", "lastsale": "$10.01", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "22304", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "401", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -46300,11 +46426,11 @@ { "symbol": "SPHL", "name": "Springview Holdings Ltd Class A Ordinary Shares", - "lastsale": "$5.74", - "netchange": "0.01", - "pctchange": "0.175%", - "volume": "160735", - "marketCap": "121975000.00", + "lastsale": "$5.05", + "netchange": "-0.69", + "pctchange": "-12.021%", + "volume": "249765", + "marketCap": "107312500.00", "country": "Singapore", "ipoyear": "2024", "industry": "Homebuilding", @@ -46314,11 +46440,11 @@ { "symbol": "SPI", "name": "SPI Energy Co. Ltd. Ordinary Shares", - "lastsale": "$0.425", - "netchange": "0.0322", - "pctchange": "8.198%", - "volume": "502392", - "marketCap": "13431321.00", + "lastsale": "$0.39", + "netchange": "-0.035", + "pctchange": "-8.235%", + "volume": "622605", + "marketCap": "12325213.00", "country": "China", "ipoyear": "", "industry": "Semiconductors", @@ -46328,10 +46454,10 @@ { "symbol": "SPKL", "name": "Spark I Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.5901", - "netchange": "0.0001", - "pctchange": "0.001%", - "volume": "9113", + "lastsale": "$10.60", + "netchange": "0.0099", + "pctchange": "0.093%", + "volume": "19157", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -46356,11 +46482,11 @@ { "symbol": "SPNS", "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)", - "lastsale": "$27.76", - "netchange": "0.19", - "pctchange": "0.689%", - "volume": "220217", - "marketCap": "1547154576.00", + "lastsale": "$27.42", + "netchange": "-0.34", + "pctchange": "-1.225%", + "volume": "102085", + "marketCap": "1528205276.00", "country": "Curacao", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -46370,11 +46496,11 @@ { "symbol": "SPOK", "name": "Spok Holdings Inc. Common Stock", - "lastsale": "$15.96", - "netchange": "-0.50", - "pctchange": "-3.038%", - "volume": "196540", - "marketCap": "323546786.00", + "lastsale": "$15.68", + "netchange": "-0.28", + "pctchange": "-1.754%", + "volume": "94737", + "marketCap": "317870526.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -46384,11 +46510,11 @@ { "symbol": "SPPL", "name": "SIMPPLE LTD. Ordinary Shares", - "lastsale": "$0.80", - "netchange": "0.02", - "pctchange": "2.564%", - "volume": "66874", - "marketCap": "12980769.00", + "lastsale": "$0.7401", + "netchange": "-0.0599", + "pctchange": "-7.488%", + "volume": "80189", + "marketCap": "12008834.00", "country": "Singapore", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -46398,11 +46524,11 @@ { "symbol": "SPRB", "name": "Spruce Biosciences Inc. Common Stock", - "lastsale": "$0.40", - "netchange": "0.0179", - "pctchange": "4.685%", - "volume": "347129", - "marketCap": "16521040.00", + "lastsale": "$0.3775", + "netchange": "-0.0225", + "pctchange": "-5.625%", + "volume": "770388", + "marketCap": "15591731.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46412,11 +46538,11 @@ { "symbol": "SPRC", "name": "SciSparc Ltd. Ordinary Shares", - "lastsale": "$0.2133", - "netchange": "-0.0004", - "pctchange": "-0.187%", - "volume": "613894", - "marketCap": "576694.00", + "lastsale": "$0.2328", + "netchange": "0.0195", + "pctchange": "9.142%", + "volume": "2449921", + "marketCap": "629415.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46426,11 +46552,11 @@ { "symbol": "SPRO", "name": "Spero Therapeutics Inc. Common Stock", - "lastsale": "$0.9551", - "netchange": "-0.0429", - "pctchange": "-4.299%", - "volume": "329707", - "marketCap": "52070299.00", + "lastsale": "$0.9228", + "netchange": "-0.0323", + "pctchange": "-3.382%", + "volume": "368083", + "marketCap": "50309363.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46440,11 +46566,11 @@ { "symbol": "SPRY", "name": "ARS Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.18", - "netchange": "-0.14", - "pctchange": "-1.237%", - "volume": "2578119", - "marketCap": "1086533611.00", + "lastsale": "$11.20", + "netchange": "0.02", + "pctchange": "0.179%", + "volume": "1381764", + "marketCap": "1088477320.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46454,11 +46580,11 @@ { "symbol": "SPSC", "name": "SPS Commerce Inc. Common Stock", - "lastsale": "$188.32", - "netchange": "-1.98", - "pctchange": "-1.04%", - "volume": "464671", - "marketCap": "7074817248.00", + "lastsale": "$186.16", + "netchange": "-2.16", + "pctchange": "-1.147%", + "volume": "147585", + "marketCap": "6993670236.00", "country": "United States", "ipoyear": "2010", "industry": "Computer Software: Prepackaged Software", @@ -46468,11 +46594,11 @@ { "symbol": "SPT", "name": "Sprout Social Inc Class A Common Stock", - "lastsale": "$32.45", - "netchange": "0.09", - "pctchange": "0.278%", - "volume": "1291917", - "marketCap": "1862601184.00", + "lastsale": "$32.06", + "netchange": "-0.39", + "pctchange": "-1.202%", + "volume": "438195", + "marketCap": "1840215531.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -46482,11 +46608,11 @@ { "symbol": "SPTN", "name": "SpartanNash Company Common Stock", - "lastsale": "$19.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1188379", - "marketCap": "654845157.00", + "lastsale": "$18.35", + "netchange": "-1.05", + "pctchange": "-5.412%", + "volume": "481842", + "marketCap": "619402507.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -46496,11 +46622,11 @@ { "symbol": "SPWH", "name": "Sportsman's Warehouse Holdings Inc. Common Stock", - "lastsale": "$2.29", - "netchange": "-0.12", - "pctchange": "-4.979%", - "volume": "592661", - "marketCap": "86922176.00", + "lastsale": "$2.34", + "netchange": "0.05", + "pctchange": "2.183%", + "volume": "298781", + "marketCap": "88820040.00", "country": "United States", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -46510,11 +46636,11 @@ { "symbol": "SQFT", "name": "Presidio Property Trust Inc. Class A Common Stock", - "lastsale": "$0.85", - "netchange": "0.07", - "pctchange": "8.974%", - "volume": "38619", - "marketCap": "12243662.00", + "lastsale": "$0.79", + "netchange": "-0.06", + "pctchange": "-7.059%", + "volume": "54264", + "marketCap": "11379403.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -46524,11 +46650,11 @@ { "symbol": "SQFTP", "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share", - "lastsale": "$13.9401", - "netchange": "0.1601", - "pctchange": "1.162%", - "volume": "8442", - "marketCap": "200797494.00", + "lastsale": "$13.9101", + "netchange": "-0.03", + "pctchange": "-0.215%", + "volume": "2318", + "marketCap": "200365365.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46538,11 +46664,11 @@ { "symbol": "SQFTW", "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants", - "lastsale": "$0.0297", - "netchange": "-0.0099", - "pctchange": "-25.00%", - "volume": "11914", - "marketCap": "427808.00", + "lastsale": "$0.04", + "netchange": "0.0103", + "pctchange": "34.68%", + "volume": "115094", + "marketCap": "576172.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46552,11 +46678,11 @@ { "symbol": "SRAD", "name": "Sportradar Group AG Class A Ordinary Shares", - "lastsale": "$16.62", - "netchange": "0.01", - "pctchange": "0.06%", - "volume": "640135", - "marketCap": "18472546638.00", + "lastsale": "$17.10", + "netchange": "0.48", + "pctchange": "2.888%", + "volume": "787806", + "marketCap": "19006049790.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -46566,11 +46692,11 @@ { "symbol": "SRBK", "name": "SR Bancorp Inc. Common stock", - "lastsale": "$12.17", - "netchange": "0.16", - "pctchange": "1.332%", - "volume": "18362", - "marketCap": "114904783.00", + "lastsale": "$12.06", + "netchange": "-0.11", + "pctchange": "-0.904%", + "volume": "16746", + "marketCap": "113866203.00", "country": "United States", "ipoyear": "2023", "industry": "Banks", @@ -46580,11 +46706,11 @@ { "symbol": "SRCE", "name": "1st Source Corporation Common Stock", - "lastsale": "$59.15", - "netchange": "-0.16", - "pctchange": "-0.27%", - "volume": "194265", - "marketCap": "1450138731.00", + "lastsale": "$59.14", + "netchange": "-0.01", + "pctchange": "-0.017%", + "volume": "57067", + "marketCap": "1449893568.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46594,11 +46720,11 @@ { "symbol": "SRDX", "name": "Surmodics Inc. Common Stock", - "lastsale": "$39.75", - "netchange": "-0.16", - "pctchange": "-0.401%", - "volume": "309788", - "marketCap": "569458500.00", + "lastsale": "$39.52", + "netchange": "-0.23", + "pctchange": "-0.579%", + "volume": "156567", + "marketCap": "566163520.00", "country": "United States", "ipoyear": "1998", "industry": "Medical/Dental Instruments", @@ -46608,11 +46734,11 @@ { "symbol": "SRM", "name": "SRM Entertainment Inc. Common Stock", - "lastsale": "$0.59", - "netchange": "-0.0031", - "pctchange": "-0.523%", - "volume": "173017", - "marketCap": "8187121.00", + "lastsale": "$0.6195", + "netchange": "0.0295", + "pctchange": "5.00%", + "volume": "109805", + "marketCap": "8596478.00", "country": "United States", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -46622,11 +46748,11 @@ { "symbol": "SRPT", "name": "Sarepta Therapeutics Inc. Common Stock (DE)", - "lastsale": "$118.97", - "netchange": "-0.50", - "pctchange": "-0.419%", - "volume": "1952948", - "marketCap": "11363972761.00", + "lastsale": "$120.66", + "netchange": "1.69", + "pctchange": "1.421%", + "volume": "509423", + "marketCap": "11525400969.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46636,11 +46762,11 @@ { "symbol": "SRRK", "name": "Scholar Rock Holding Corporation Common Stock", - "lastsale": "$44.78", - "netchange": "2.69", - "pctchange": "6.391%", - "volume": "2884177", - "marketCap": "4192077506.00", + "lastsale": "$43.96", + "netchange": "-0.82", + "pctchange": "-1.831%", + "volume": "944104", + "marketCap": "4115313246.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46650,11 +46776,11 @@ { "symbol": "SRTS", "name": "Sensus Healthcare Inc. Common Stock", - "lastsale": "$7.10", - "netchange": "-0.11", - "pctchange": "-1.526%", - "volume": "217361", - "marketCap": "116369362.00", + "lastsale": "$6.87", + "netchange": "-0.23", + "pctchange": "-3.239%", + "volume": "254410", + "marketCap": "112599650.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -46664,25 +46790,39 @@ { "symbol": "SRZN", "name": "Surrozen Inc. Common Stock", - "lastsale": "$10.565", - "netchange": "0.695", - "pctchange": "7.042%", - "volume": "24358", - "marketCap": "34334116.00", + "lastsale": "$12.23", + "netchange": "1.665", + "pctchange": "15.76%", + "volume": "25921", + "marketCap": "39745030.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", "url": "/market-activity/stocks/srzn" }, + { + "symbol": "SRZNW", + "name": "Surrozen Inc. Warrant", + "lastsale": "$0.0299", + "netchange": "0.0018", + "pctchange": "6.406%", + "volume": "94050", + "marketCap": "97169.00", + "country": "United States", + "ipoyear": "", + "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", + "sector": "Health Care", + "url": "/market-activity/stocks/srznw" + }, { "symbol": "SSBI", "name": "Summit State Bank Common Stock", - "lastsale": "$7.64", - "netchange": "0.17", - "pctchange": "2.276%", - "volume": "14750", - "marketCap": "50982713.00", + "lastsale": "$7.55", + "netchange": "-0.09", + "pctchange": "-1.178%", + "volume": "13040", + "marketCap": "50382132.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -46692,11 +46832,11 @@ { "symbol": "SSBK", "name": "Southern States Bancshares Inc. Common Stock", - "lastsale": "$34.41", - "netchange": "1.19", - "pctchange": "3.582%", - "volume": "98072", - "marketCap": "340137998.00", + "lastsale": "$33.72", + "netchange": "-0.69", + "pctchange": "-2.005%", + "volume": "14117", + "marketCap": "333317445.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -46706,11 +46846,11 @@ { "symbol": "SSKN", "name": "Strata Skin Sciences Inc. Common Stock", - "lastsale": "$2.89", - "netchange": "-0.16", - "pctchange": "-5.246%", - "volume": "51200", - "marketCap": "12054655.00", + "lastsale": "$2.88", + "netchange": "-0.01", + "pctchange": "-0.346%", + "volume": "4474", + "marketCap": "12012944.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -46720,11 +46860,11 @@ { "symbol": "SSNC", "name": "SS&C Technologies Holdings Inc. Common Stock", - "lastsale": "$75.82", - "netchange": "1.55", - "pctchange": "2.087%", - "volume": "3003571", - "marketCap": "18779486632.00", + "lastsale": "$75.41", + "netchange": "-0.41", + "pctchange": "-0.541%", + "volume": "1042061", + "marketCap": "18677935729.00", "country": "United States", "ipoyear": "2010", "industry": "Computer Software: Prepackaged Software", @@ -46734,11 +46874,11 @@ { "symbol": "SSP", "name": "E.W. Scripps Company (The) Class A Common Stock", - "lastsale": "$1.96", - "netchange": "-0.03", - "pctchange": "-1.508%", - "volume": "949253", - "marketCap": "169270506.00", + "lastsale": "$1.87", + "netchange": "-0.09", + "pctchange": "-4.592%", + "volume": "610516", + "marketCap": "161497881.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -46748,11 +46888,11 @@ { "symbol": "SSRM", "name": "SSR Mining Inc. Common Stock", - "lastsale": "$6.95", - "netchange": "0.08", - "pctchange": "1.164%", - "volume": "6609874", - "marketCap": "1404567777.00", + "lastsale": "$7.12", + "netchange": "0.17", + "pctchange": "2.446%", + "volume": "3004698", + "marketCap": "1438924111.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -46762,11 +46902,11 @@ { "symbol": "SSSS", "name": "SuRo Capital Corp. Common Stock", - "lastsale": "$5.83", - "netchange": "0.12", - "pctchange": "2.102%", - "volume": "173874", - "marketCap": "136293752.00", + "lastsale": "$5.92", + "netchange": "0.09", + "pctchange": "1.544%", + "volume": "177200", + "marketCap": "138397772.00", "country": "United States", "ipoyear": "2011", "industry": "Finance: Consumer Services", @@ -46776,11 +46916,11 @@ { "symbol": "SSSSL", "name": "SuRo Capital Corp. 6.00% Notes due 2026", - "lastsale": "$24.3501", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "569256687.00", + "lastsale": "$24.645", + "netchange": "0.2949", + "pctchange": "1.211%", + "volume": "3422", + "marketCap": "576150859.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -46790,11 +46930,11 @@ { "symbol": "SSTI", "name": "SoundThinking Inc. Common Stock", - "lastsale": "$12.33", - "netchange": "0.04", - "pctchange": "0.325%", - "volume": "87134", - "marketCap": "155216575.00", + "lastsale": "$12.29", + "netchange": "-0.04", + "pctchange": "-0.324%", + "volume": "52122", + "marketCap": "154713034.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -46804,11 +46944,11 @@ { "symbol": "SSYS", "name": "Stratasys Ltd. Ordinary Shares (Israel)", - "lastsale": "$9.45", - "netchange": "-0.11", - "pctchange": "-1.151%", - "volume": "1188190", - "marketCap": "658249899.00", + "lastsale": "$9.26", + "netchange": "-0.19", + "pctchange": "-2.011%", + "volume": "495868", + "marketCap": "645015245.00", "country": "United States", "ipoyear": "1994", "industry": "Computer peripheral equipment", @@ -46818,11 +46958,11 @@ { "symbol": "STAA", "name": "STAAR Surgical Company Common Stock", - "lastsale": "$24.82", - "netchange": "-0.16", - "pctchange": "-0.641%", - "volume": "1232054", - "marketCap": "1223027218.00", + "lastsale": "$24.17", + "netchange": "-0.65", + "pctchange": "-2.619%", + "volume": "640460", + "marketCap": "1190997899.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -46833,9 +46973,9 @@ "symbol": "STAF", "name": "Staffing 360 Solutions Inc. Common Stock (DE)", "lastsale": "$2.07", - "netchange": "-0.09", - "pctchange": "-4.167%", - "volume": "26337", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7696", "marketCap": "3168628.00", "country": "United States", "ipoyear": "", @@ -46846,11 +46986,11 @@ { "symbol": "STBA", "name": "S&T Bancorp Inc. Common Stock", - "lastsale": "$39.26", - "netchange": "0.37", - "pctchange": "0.951%", - "volume": "726644", - "marketCap": "1502077000.00", + "lastsale": "$39.04", + "netchange": "-0.22", + "pctchange": "-0.56%", + "volume": "177288", + "marketCap": "1493659859.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46860,11 +47000,11 @@ { "symbol": "STBX", "name": "Starbox Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$1.95", - "netchange": "0.01", - "pctchange": "0.515%", - "volume": "203034", - "marketCap": "56730373.00", + "lastsale": "$1.71", + "netchange": "-0.24", + "pctchange": "-12.308%", + "volume": "201608", + "marketCap": "49748173.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Advertising", @@ -46874,11 +47014,11 @@ { "symbol": "STCN", "name": "Steel Connect Inc. Common Stock", - "lastsale": "$12.50", - "netchange": "0.16", - "pctchange": "1.297%", - "volume": "10923", - "marketCap": "79195513.00", + "lastsale": "$12.48", + "netchange": "-0.02", + "pctchange": "-0.16%", + "volume": "7787", + "marketCap": "79068800.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -46888,11 +47028,11 @@ { "symbol": "STEC", "name": "Santech Holdings Limited American Depositary Shares", - "lastsale": "$0.7092", - "netchange": "0.0691", - "pctchange": "10.795%", - "volume": "19978", - "marketCap": "19857600.00", + "lastsale": "$0.666", + "netchange": "-0.0432", + "pctchange": "-6.091%", + "volume": "17828", + "marketCap": "18648000.00", "country": "China", "ipoyear": "2021", "industry": "Investment Managers", @@ -46902,11 +47042,11 @@ { "symbol": "STEP", "name": "StepStone Group Inc. Class A Common Stock", - "lastsale": "$58.12", - "netchange": "-0.21", - "pctchange": "-0.36%", - "volume": "1760008", - "marketCap": "6693289892.00", + "lastsale": "$59.52", + "netchange": "1.40", + "pctchange": "2.409%", + "volume": "469258", + "marketCap": "6854518485.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -46916,11 +47056,11 @@ { "symbol": "STFS", "name": "Star Fashion Culture Holdings Limited Class A Ordinary Shares", - "lastsale": "$7.05", - "netchange": "0.46", - "pctchange": "6.98%", - "volume": "721959", - "marketCap": "76492500.00", + "lastsale": "$7.08", + "netchange": "0.03", + "pctchange": "0.426%", + "volume": "1102008", + "marketCap": "76818000.00", "country": "China", "ipoyear": "2024", "industry": "Advertising", @@ -46930,11 +47070,11 @@ { "symbol": "STGW", "name": "Stagwell Inc. Class A Common Stock", - "lastsale": "$6.82", - "netchange": "-0.06", - "pctchange": "-0.872%", - "volume": "621512", - "marketCap": "1795010108.00", + "lastsale": "$6.67", + "netchange": "-0.15", + "pctchange": "-2.199%", + "volume": "257717", + "marketCap": "1755530413.00", "country": "Canada", "ipoyear": "", "industry": "Advertising", @@ -46944,11 +47084,11 @@ { "symbol": "STHO", "name": "Star Holdings Shares of Beneficial Interest", - "lastsale": "$9.31", - "netchange": "-0.24", - "pctchange": "-2.513%", - "volume": "267742", - "marketCap": "124005029.00", + "lastsale": "$9.42", + "netchange": "0.11", + "pctchange": "1.182%", + "volume": "202375", + "marketCap": "125470180.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -46958,11 +47098,11 @@ { "symbol": "STI", "name": "Solidion Technology Inc. Common Stock", - "lastsale": "$0.3768", - "netchange": "-0.0157", - "pctchange": "-4.00%", - "volume": "3979343", - "marketCap": "46442444.00", + "lastsale": "$0.40", + "netchange": "0.0232", + "pctchange": "6.157%", + "volume": "828836", + "marketCap": "49301958.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -46972,11 +47112,11 @@ { "symbol": "STIM", "name": "Neuronetics Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.10", - "pctchange": "7.752%", - "volume": "95960", - "marketCap": "42183031.00", + "lastsale": "$1.33", + "netchange": "-0.06", + "pctchange": "-4.317%", + "volume": "124811", + "marketCap": "40362180.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -46986,11 +47126,11 @@ { "symbol": "STKH", "name": "Steakholder Foods Ltd. American Depositary Shares", - "lastsale": "$1.69", - "netchange": "0.19", - "pctchange": "12.667%", - "volume": "88619", - "marketCap": "4622353.00", + "lastsale": "$1.66", + "netchange": "-0.03", + "pctchange": "-1.775%", + "volume": "47352", + "marketCap": "4540299.00", "country": "Israel", "ipoyear": "2021", "industry": "Packaged Foods", @@ -47000,11 +47140,11 @@ { "symbol": "STKL", "name": "SunOpta Inc. Common Stock", - "lastsale": "$7.73", - "netchange": "0.23", - "pctchange": "3.067%", - "volume": "1253884", - "marketCap": "903179670.00", + "lastsale": "$7.74", + "netchange": "0.01", + "pctchange": "0.129%", + "volume": "877253", + "marketCap": "904348078.00", "country": "Canada", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -47014,11 +47154,11 @@ { "symbol": "STKS", "name": "The ONE Group Hospitality Inc. Common Stock", - "lastsale": "$2.82", - "netchange": "0.07", - "pctchange": "2.545%", - "volume": "321086", - "marketCap": "87007344.00", + "lastsale": "$2.86", + "netchange": "0.04", + "pctchange": "1.418%", + "volume": "74218", + "marketCap": "88241490.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -47028,11 +47168,11 @@ { "symbol": "STLD", "name": "Steel Dynamics Inc.", - "lastsale": "$115.69", - "netchange": "0.40", - "pctchange": "0.347%", - "volume": "4409660", - "marketCap": "17613223472.00", + "lastsale": "$115.75", + "netchange": "0.06", + "pctchange": "0.052%", + "volume": "1278207", + "marketCap": "17622358171.00", "country": "United States", "ipoyear": "1996", "industry": "Steel/Iron Ore", @@ -47042,11 +47182,11 @@ { "symbol": "STNE", "name": "StoneCo Ltd. Class A Common Shares", - "lastsale": "$8.20", - "netchange": "0.20", - "pctchange": "2.50%", - "volume": "7943873", - "marketCap": "2533276012.00", + "lastsale": "$8.09", + "netchange": "-0.11", + "pctchange": "-1.341%", + "volume": "5681580", + "marketCap": "2499293041.00", "country": "Brazil", "ipoyear": "2018", "industry": "EDP Services", @@ -47056,11 +47196,11 @@ { "symbol": "STOK", "name": "Stoke Therapeutics Inc. Common Stock", - "lastsale": "$11.68", - "netchange": "0.38", - "pctchange": "3.363%", - "volume": "1183080", - "marketCap": "618654291.00", + "lastsale": "$11.61", + "netchange": "-0.07", + "pctchange": "-0.599%", + "volume": "2552298", + "marketCap": "614946603.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47070,11 +47210,11 @@ { "symbol": "STRA", "name": "Strategic Education Inc. Common Stock", - "lastsale": "$92.70", - "netchange": "-2.38", - "pctchange": "-2.503%", - "volume": "523526", - "marketCap": "2277586995.00", + "lastsale": "$92.58", + "netchange": "-0.12", + "pctchange": "-0.129%", + "volume": "101645", + "marketCap": "2274638663.00", "country": "United States", "ipoyear": "1996", "industry": "Other Consumer Services", @@ -47084,11 +47224,11 @@ { "symbol": "STRL", "name": "Sterling Infrastructure Inc. Common Stock", - "lastsale": "$175.20", - "netchange": "0.48", - "pctchange": "0.275%", - "volume": "786440", - "marketCap": "5380935996.00", + "lastsale": "$174.91", + "netchange": "-0.29", + "pctchange": "-0.166%", + "volume": "258099", + "marketCap": "5372029196.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -47098,11 +47238,11 @@ { "symbol": "STRM", "name": "Streamline Health Solutions Inc. Common Stock", - "lastsale": "$3.39", - "netchange": "0.24", - "pctchange": "7.619%", - "volume": "50575", - "marketCap": "14311248.00", + "lastsale": "$3.27", + "netchange": "-0.12", + "pctchange": "-3.54%", + "volume": "15282", + "marketCap": "13973282.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -47112,11 +47252,11 @@ { "symbol": "STRO", "name": "Sutro Biopharma Inc. Common Stock", - "lastsale": "$1.88", - "netchange": "0.06", - "pctchange": "3.297%", - "volume": "2345171", - "marketCap": "155022403.00", + "lastsale": "$1.87", + "netchange": "-0.01", + "pctchange": "-0.532%", + "volume": "708994", + "marketCap": "154197816.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47126,11 +47266,11 @@ { "symbol": "STRR", "name": "Star Equity Holdings Inc. Common Stock", - "lastsale": "$2.16", - "netchange": "-0.04", - "pctchange": "-1.818%", - "volume": "21128", - "marketCap": "6951807.00", + "lastsale": "$2.09", + "netchange": "-0.07", + "pctchange": "-3.241%", + "volume": "27195", + "marketCap": "6726517.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -47140,11 +47280,11 @@ { "symbol": "STRRP", "name": "Star Equity Holdings Inc. Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$9.10", - "netchange": "0.02", - "pctchange": "0.22%", - "volume": "750", - "marketCap": "29287704.00", + "lastsale": "$9.36", + "netchange": "0.26", + "pctchange": "2.857%", + "volume": "738", + "marketCap": "30124495.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -47154,11 +47294,11 @@ { "symbol": "STRS", "name": "Stratus Properties Inc. Common Stock", - "lastsale": "$20.80", - "netchange": "-0.47", - "pctchange": "-2.21%", - "volume": "32684", - "marketCap": "168192981.00", + "lastsale": "$20.21", + "netchange": "-0.59", + "pctchange": "-2.837%", + "volume": "5145", + "marketCap": "163422122.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -47168,11 +47308,11 @@ { "symbol": "STRT", "name": "STRATTEC SECURITY CORPORATION Common Stock", - "lastsale": "$42.06", - "netchange": "0.80", - "pctchange": "1.939%", - "volume": "17906", - "marketCap": "172491930.00", + "lastsale": "$40.86", + "netchange": "-1.20", + "pctchange": "-2.853%", + "volume": "15974", + "marketCap": "167570619.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -47182,11 +47322,11 @@ { "symbol": "STSS", "name": "Sharps Technology Inc. Common Stock", - "lastsale": "$1.88", - "netchange": "-0.01", - "pctchange": "-0.529%", - "volume": "61273", - "marketCap": "3379855.00", + "lastsale": "$1.85", + "netchange": "-0.03", + "pctchange": "-1.596%", + "volume": "22007", + "marketCap": "3325921.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -47196,11 +47336,11 @@ { "symbol": "STSSW", "name": "Sharps Technology Inc. Warrant", - "lastsale": "$0.0327", - "netchange": "0.0001", - "pctchange": "0.307%", - "volume": "3189", - "marketCap": "58788.00", + "lastsale": "$0.0385", + "netchange": "0.0058", + "pctchange": "17.737%", + "volume": "40278", + "marketCap": "69215.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -47210,11 +47350,11 @@ { "symbol": "STTK", "name": "Shattuck Labs Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "0.11", - "pctchange": "10.577%", - "volume": "571280", - "marketCap": "54900664.00", + "lastsale": "$1.10", + "netchange": "-0.05", + "pctchange": "-4.348%", + "volume": "125366", + "marketCap": "52513679.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47224,11 +47364,11 @@ { "symbol": "STX", "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)", - "lastsale": "$87.31", - "netchange": "-0.23", - "pctchange": "-0.263%", - "volume": "6065580", - "marketCap": "18468641431.00", + "lastsale": "$88.53", + "netchange": "1.22", + "pctchange": "1.397%", + "volume": "2106777", + "marketCap": "18726707432.00", "country": "Ireland", "ipoyear": "2002", "industry": "Electronic Components", @@ -47238,11 +47378,11 @@ { "symbol": "SUGP", "name": "SU Group Holdings Limited Ordinary Shares", - "lastsale": "$0.95", - "netchange": "-0.06", - "pctchange": "-5.941%", - "volume": "76269", - "marketCap": "12587500.00", + "lastsale": "$1.05", + "netchange": "0.10", + "pctchange": "10.526%", + "volume": "223931", + "marketCap": "13912500.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -47252,11 +47392,11 @@ { "symbol": "SUNE", "name": "SUNation Energy Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "-0.1726", - "pctchange": "-6.458%", - "volume": "80360", - "marketCap": "4536858.00", + "lastsale": "$2.56", + "netchange": "0.06", + "pctchange": "2.40%", + "volume": "31481", + "marketCap": "4645742.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -47266,11 +47406,11 @@ { "symbol": "SUNS", "name": "Sunrise Realty Trust Inc. Common Stock", - "lastsale": "$13.59", - "netchange": "0.44", - "pctchange": "3.346%", - "volume": "252535", - "marketCap": "94116118.00", + "lastsale": "$13.35", + "netchange": "-0.24", + "pctchange": "-1.766%", + "volume": "96986", + "marketCap": "92454023.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47280,11 +47420,11 @@ { "symbol": "SUPN", "name": "Supernus Pharmaceuticals Inc. Common Stock", - "lastsale": "$35.43", - "netchange": "-0.34", - "pctchange": "-0.951%", - "volume": "1057620", - "marketCap": "1956418842.00", + "lastsale": "$35.59", + "netchange": "0.16", + "pctchange": "0.452%", + "volume": "264032", + "marketCap": "1965253926.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47294,11 +47434,11 @@ { "symbol": "SURG", "name": "SurgePays Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "0.04", - "pctchange": "2.312%", - "volume": "358150", - "marketCap": "35685938.00", + "lastsale": "$1.79", + "netchange": "0.02", + "pctchange": "1.13%", + "volume": "232791", + "marketCap": "36089169.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -47309,9 +47449,9 @@ "symbol": "SUUN", "name": "SolarBank Corporation Common Stock", "lastsale": "$2.11", - "netchange": "-0.035", - "pctchange": "-1.632%", - "volume": "39816", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29143", "marketCap": "65413361.00", "country": "Canada", "ipoyear": "", @@ -47322,11 +47462,11 @@ { "symbol": "SVC", "name": "Service Properties Trust Common Stock", - "lastsale": "$2.48", - "netchange": "0.15", - "pctchange": "6.438%", - "volume": "47777521", - "marketCap": "413288161.00", + "lastsale": "$2.44", + "netchange": "-0.04", + "pctchange": "-1.613%", + "volume": "6466692", + "marketCap": "406622223.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -47336,11 +47476,11 @@ { "symbol": "SVCO", "name": "Silvaco Group Inc. Common Stock", - "lastsale": "$7.87", - "netchange": "0.13", - "pctchange": "1.68%", - "volume": "268513", - "marketCap": "224004400.00", + "lastsale": "$8.06", + "netchange": "0.19", + "pctchange": "2.414%", + "volume": "105861", + "marketCap": "229412385.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -47350,10 +47490,10 @@ { "symbol": "SVII", "name": "Spring Valley Acquisition Corp. II Class A Ordinary Shares", - "lastsale": "$11.22", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "23", + "lastsale": "$11.24", + "netchange": "0.02", + "pctchange": "0.178%", + "volume": "103", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47361,6 +47501,20 @@ "sector": "Finance", "url": "/market-activity/stocks/svii" }, + { + "symbol": "SVIIU", + "name": "Spring Valley Acquisition Corp. II Unit", + "lastsale": "$11.20", + "netchange": "-0.15", + "pctchange": "-1.322%", + "volume": "6000", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/sviiu" + }, { "symbol": "SVIIW", "name": "Spring Valley Acquisition Corp. II Warrant", @@ -47378,11 +47532,11 @@ { "symbol": "SVMH", "name": "SRIVARU Holding Limited Ordinary Shares", - "lastsale": "$0.0301", - "netchange": "-0.0004", - "pctchange": "-1.311%", - "volume": "33314608", - "marketCap": "449883.00", + "lastsale": "$0.028", + "netchange": "-0.0021", + "pctchange": "-6.977%", + "volume": "40773212", + "marketCap": "418496.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -47392,11 +47546,11 @@ { "symbol": "SVMHW", "name": "SRIVARU Holding Limited Warrant", - "lastsale": "$0.0097", - "netchange": "0.0022", - "pctchange": "29.333%", - "volume": "6483", - "marketCap": "144979.00", + "lastsale": "$0.0073", + "netchange": "-0.0024", + "pctchange": "-24.742%", + "volume": "4104", + "marketCap": "109108.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -47406,11 +47560,11 @@ { "symbol": "SVRA", "name": "Savara Inc. Common Stock", - "lastsale": "$3.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2253347", - "marketCap": "554329189.00", + "lastsale": "$3.25", + "netchange": "0.02", + "pctchange": "0.619%", + "volume": "1787381", + "marketCap": "557761568.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47420,11 +47574,11 @@ { "symbol": "SVRE", "name": "SaverOne 2014 Ltd. American Depositary Shares", - "lastsale": "$1.0294", - "netchange": "0.0594", - "pctchange": "6.124%", - "volume": "329118", - "marketCap": "1874708.00", + "lastsale": "$0.968", + "netchange": "-0.0614", + "pctchange": "-5.965%", + "volume": "245306", + "marketCap": "1762889.00", "country": "Israel", "ipoyear": "2022", "industry": "EDP Services", @@ -47448,11 +47602,11 @@ { "symbol": "SWAG", "name": "Stran & Company Inc. Common Stock", - "lastsale": "$0.9479", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14601", - "marketCap": "17637887.00", + "lastsale": "$0.9485", + "netchange": "0.0006", + "pctchange": "0.063%", + "volume": "24458", + "marketCap": "17649052.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -47462,11 +47616,11 @@ { "symbol": "SWAGW", "name": "Stran & Company Inc. Warrant", - "lastsale": "$0.01", - "netchange": "-0.0027", - "pctchange": "-21.26%", - "volume": "1170", - "marketCap": "186073.00", + "lastsale": "$0.0127", + "netchange": "0.0027", + "pctchange": "27.00%", + "volume": "43158", + "marketCap": "236313.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -47476,11 +47630,11 @@ { "symbol": "SWBI", "name": "Smith & Wesson Brands Inc. Common Stock", - "lastsale": "$10.04", - "netchange": "-0.15", - "pctchange": "-1.472%", - "volume": "1459491", - "marketCap": "441787138.00", + "lastsale": "$9.85", + "netchange": "-0.19", + "pctchange": "-1.892%", + "volume": "730704", + "marketCap": "433426625.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -47490,11 +47644,11 @@ { "symbol": "SWIM", "name": "Latham Group Inc. Common Stock", - "lastsale": "$7.03", - "netchange": "0.02", - "pctchange": "0.285%", - "volume": "683510", - "marketCap": "812840762.00", + "lastsale": "$6.93", + "netchange": "-0.10", + "pctchange": "-1.422%", + "volume": "486433", + "marketCap": "801278305.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -47504,11 +47658,11 @@ { "symbol": "SWIN", "name": "Solowin Holdings Ordinary Share", - "lastsale": "$1.75", - "netchange": "-0.02", - "pctchange": "-1.13%", - "volume": "37798", - "marketCap": "27965000.00", + "lastsale": "$1.67", + "netchange": "-0.08", + "pctchange": "-4.571%", + "volume": "109334", + "marketCap": "26686600.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Investment Bankers/Brokers/Service", @@ -47518,11 +47672,11 @@ { "symbol": "SWKH", "name": "SWK Holdings Corporation Common Stock", - "lastsale": "$15.80", - "netchange": "-0.67", - "pctchange": "-4.068%", - "volume": "67931", - "marketCap": "193284923.00", + "lastsale": "$16.03", + "netchange": "0.23", + "pctchange": "1.456%", + "volume": "3792", + "marketCap": "196098565.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -47532,11 +47686,11 @@ { "symbol": "SWKHL", "name": "SWK Holdings Corporation 9.00% Senior Notes due 2027", - "lastsale": "$25.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4", - "marketCap": "309500542.00", + "lastsale": "$25.2001", + "netchange": "-0.0999", + "pctchange": "-0.395%", + "volume": "566", + "marketCap": "308278443.00", "country": "United States", "ipoyear": "", "industry": "", @@ -47546,11 +47700,11 @@ { "symbol": "SWKS", "name": "Skyworks Solutions Inc. Common Stock", - "lastsale": "$88.75", - "netchange": "0.49", - "pctchange": "0.555%", - "volume": "6291054", - "marketCap": "14192957599.00", + "lastsale": "$90.19", + "netchange": "1.44", + "pctchange": "1.623%", + "volume": "2156127", + "marketCap": "14423243333.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -47560,11 +47714,11 @@ { "symbol": "SWTX", "name": "SpringWorks Therapeutics Inc. Common Stock", - "lastsale": "$35.59", - "netchange": "0.81", - "pctchange": "2.329%", - "volume": "1260985", - "marketCap": "2647412083.00", + "lastsale": "$37.37", + "netchange": "1.78", + "pctchange": "5.001%", + "volume": "687636", + "marketCap": "2779819880.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47574,11 +47728,11 @@ { "symbol": "SWVL", "name": "Swvl Holdings Corp Class A Common Shares", - "lastsale": "$6.43", - "netchange": "-0.04", - "pctchange": "-0.618%", - "volume": "23759", - "marketCap": "54783600.00", + "lastsale": "$6.41", + "netchange": "-0.02", + "pctchange": "-0.311%", + "volume": "12357", + "marketCap": "54613200.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Business Services", @@ -47589,9 +47743,9 @@ "symbol": "SWVLW", "name": "Swvl Holdings Corp Warrant", "lastsale": "$0.0161", - "netchange": "-0.0008", - "pctchange": "-4.734%", - "volume": "30020", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "96", "marketCap": "137172.00", "country": "United Arab Emirates", "ipoyear": "", @@ -47602,11 +47756,11 @@ { "symbol": "SXTC", "name": "China SXT Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$0.32", - "netchange": "-0.0201", - "pctchange": "-5.91%", - "volume": "648696", - "marketCap": "1112349.00", + "lastsale": "$0.3467", + "netchange": "0.0267", + "pctchange": "8.344%", + "volume": "122283", + "marketCap": "1205161.00", "country": "China", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47616,11 +47770,11 @@ { "symbol": "SXTP", "name": "60 Degrees Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "-0.15", - "pctchange": "-10.638%", - "volume": "147312", - "marketCap": "2894806.00", + "lastsale": "$1.16", + "netchange": "-0.10", + "pctchange": "-7.937%", + "volume": "1540691", + "marketCap": "2665059.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47631,9 +47785,9 @@ "symbol": "SXTPW", "name": "60 Degrees Pharmaceuticals Inc. Warrant", "lastsale": "$0.039", - "netchange": "0.0148", - "pctchange": "61.157%", - "volume": "14365", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "457", "marketCap": "89601.00", "country": "United States", "ipoyear": "2023", @@ -47644,11 +47798,11 @@ { "symbol": "SY", "name": "So-Young International Inc. American Depository Shares", - "lastsale": "$0.77", - "netchange": "-0.0144", - "pctchange": "-1.836%", - "volume": "139744", - "marketCap": "75497859.00", + "lastsale": "$0.7699", + "netchange": "-0.0001", + "pctchange": "-0.013%", + "volume": "34896", + "marketCap": "75488054.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -47658,11 +47812,11 @@ { "symbol": "SYBT", "name": "Stock Yards Bancorp Inc. Common Stock", - "lastsale": "$72.72", - "netchange": "0.55", - "pctchange": "0.762%", - "volume": "352146", - "marketCap": "2138894962.00", + "lastsale": "$72.80", + "netchange": "0.08", + "pctchange": "0.11%", + "volume": "88045", + "marketCap": "2141247982.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47672,11 +47826,11 @@ { "symbol": "SYBX", "name": "Synlogic Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "0.0483", - "pctchange": "3.521%", - "volume": "31399", - "marketCap": "16608475.00", + "lastsale": "$1.3817", + "netchange": "-0.0383", + "pctchange": "-2.697%", + "volume": "8774", + "marketCap": "16160514.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47686,11 +47840,11 @@ { "symbol": "SYM", "name": "Symbotic Inc. Class A Common Stock", - "lastsale": "$23.99", - "netchange": "0.95", - "pctchange": "4.123%", - "volume": "3352620", - "marketCap": "14092188767.00", + "lastsale": "$25.53", + "netchange": "1.54", + "pctchange": "6.419%", + "volume": "1387307", + "marketCap": "14996814474.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -47700,11 +47854,11 @@ { "symbol": "SYNA", "name": "Synaptics Incorporated Common Stock $0.001 Par Value", - "lastsale": "$74.62", - "netchange": "-0.16", - "pctchange": "-0.214%", - "volume": "1215970", - "marketCap": "2989160420.00", + "lastsale": "$77.87", + "netchange": "3.25", + "pctchange": "4.355%", + "volume": "462251", + "marketCap": "3119350333.00", "country": "United States", "ipoyear": "2002", "industry": "Semiconductors", @@ -47714,11 +47868,11 @@ { "symbol": "SYPR", "name": "Sypris Solutions Inc. Common Stock", - "lastsale": "$2.08", - "netchange": "-0.20", - "pctchange": "-8.772%", - "volume": "85908", - "marketCap": "47885781.00", + "lastsale": "$2.00", + "netchange": "-0.08", + "pctchange": "-3.846%", + "volume": "69124", + "marketCap": "46044020.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47728,11 +47882,11 @@ { "symbol": "SYRA", "name": "Syra Health Corp. Class A Common Stock", - "lastsale": "$0.38", - "netchange": "0.008", - "pctchange": "2.151%", - "volume": "71936", - "marketCap": "3726701.00", + "lastsale": "$0.3799", + "netchange": "-0.0001", + "pctchange": "-0.026%", + "volume": "54801", + "marketCap": "3725720.00", "country": "United States", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -47742,11 +47896,11 @@ { "symbol": "SYRE", "name": "Spyre Therapeutics Inc. Common Stock", - "lastsale": "$23.86", - "netchange": "0.73", - "pctchange": "3.156%", - "volume": "1261050", - "marketCap": "1227148909.00", + "lastsale": "$23.59", + "netchange": "-0.27", + "pctchange": "-1.132%", + "volume": "302819", + "marketCap": "1213262480.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47756,11 +47910,11 @@ { "symbol": "SYRS", "name": "Syros Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.20", - "netchange": "-0.0018", - "pctchange": "-0.892%", - "volume": "2841703", - "marketCap": "5366491.00", + "lastsale": "$0.2039", + "netchange": "0.0039", + "pctchange": "1.95%", + "volume": "996093", + "marketCap": "5471138.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47770,11 +47924,11 @@ { "symbol": "SYT", "name": "SYLA Technologies Co. Ltd. American Depositary Shares", - "lastsale": "$1.83", - "netchange": "-0.0601", - "pctchange": "-3.18%", - "volume": "70179", - "marketCap": "48594369.00", + "lastsale": "$2.0534", + "netchange": "0.2234", + "pctchange": "12.208%", + "volume": "84107", + "marketCap": "54526600.00", "country": "Japan", "ipoyear": "2023", "industry": "Real Estate", @@ -47784,11 +47938,11 @@ { "symbol": "SYTA", "name": "Siyata Mobile Inc. Common Shares", - "lastsale": "$0.685", - "netchange": "-0.0149", - "pctchange": "-2.129%", - "volume": "689923", - "marketCap": "604478.00", + "lastsale": "$0.7486", + "netchange": "0.0636", + "pctchange": "9.285%", + "volume": "3446900", + "marketCap": "660602.00", "country": "Canada", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -47798,11 +47952,11 @@ { "symbol": "SYTAW", "name": "Siyata Mobile Inc. Warrant", - "lastsale": "$0.0579", - "netchange": "-0.0001", - "pctchange": "-0.172%", - "volume": "3217", - "marketCap": "51094.00", + "lastsale": "$0.0401", + "netchange": "-0.0178", + "pctchange": "-30.743%", + "volume": "11903", + "marketCap": "35386.00", "country": "Canada", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -47812,11 +47966,11 @@ { "symbol": "TACT", "name": "TransAct Technologies Incorporated Common Stock", - "lastsale": "$3.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "21928", - "marketCap": "39741117.00", + "lastsale": "$4.005", + "netchange": "0.035", + "pctchange": "0.882%", + "volume": "16940", + "marketCap": "40091480.00", "country": "United States", "ipoyear": "1996", "industry": "Computer peripheral equipment", @@ -47826,11 +47980,11 @@ { "symbol": "TAIT", "name": "Taitron Components Incorporated Class A Common Stock", - "lastsale": "$2.61", - "netchange": "0.02", - "pctchange": "0.772%", - "volume": "17177", - "marketCap": "15715280.00", + "lastsale": "$2.56", + "netchange": "-0.05", + "pctchange": "-1.916%", + "volume": "4823", + "marketCap": "15414221.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -47840,11 +47994,11 @@ { "symbol": "TALK", "name": "Talkspace Inc. Common Stock", - "lastsale": "$2.98", - "netchange": "-0.03", - "pctchange": "-0.997%", - "volume": "1548455", - "marketCap": "503389911.00", + "lastsale": "$3.00", + "netchange": "0.02", + "pctchange": "0.671%", + "volume": "761062", + "marketCap": "506768367.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -47854,11 +48008,11 @@ { "symbol": "TALKW", "name": "Talkspace Inc. Warrant", - "lastsale": "$0.15", - "netchange": "-0.0039", - "pctchange": "-2.534%", - "volume": "14952", - "marketCap": "25338418.00", + "lastsale": "$0.153", + "netchange": "0.003", + "pctchange": "2.00%", + "volume": "53167", + "marketCap": "25845187.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -47868,11 +48022,11 @@ { "symbol": "TANH", "name": "Tantech Holdings Ltd. Common Shares", - "lastsale": "$0.157", - "netchange": "0.0071", - "pctchange": "4.736%", - "volume": "14352992", - "marketCap": "1309380.00", + "lastsale": "$0.1548", + "netchange": "-0.0022", + "pctchange": "-1.401%", + "volume": "2474476", + "marketCap": "1291032.00", "country": "China", "ipoyear": "2015", "industry": "Major Chemicals", @@ -47882,11 +48036,11 @@ { "symbol": "TAOP", "name": "Taoping Inc. Ordinary Shares ", - "lastsale": "$0.4078", - "netchange": "0.0908", - "pctchange": "28.644%", - "volume": "138868353", - "marketCap": "1843256.00", + "lastsale": "$0.42", + "netchange": "0.0122", + "pctchange": "2.992%", + "volume": "4263653", + "marketCap": "1898400.00", "country": "Hong Kong", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -47896,11 +48050,11 @@ { "symbol": "TARA", "name": "Protara Therapeutics Inc. Common Stock", - "lastsale": "$5.39", - "netchange": "0.21", - "pctchange": "4.054%", - "volume": "1004207", - "marketCap": "111194471.00", + "lastsale": "$5.15", + "netchange": "-0.24", + "pctchange": "-4.453%", + "volume": "493937", + "marketCap": "106243326.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47910,11 +48064,11 @@ { "symbol": "TARS", "name": "Tarsus Pharmaceuticals Inc. Common Stock", - "lastsale": "$52.91", - "netchange": "0.91", - "pctchange": "1.75%", - "volume": "816254", - "marketCap": "2022586813.00", + "lastsale": "$54.41", + "netchange": "1.50", + "pctchange": "2.835%", + "volume": "431962", + "marketCap": "2079927207.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47924,11 +48078,11 @@ { "symbol": "TASK", "name": "TaskUs Inc. Class A Common Stock", - "lastsale": "$16.36", - "netchange": "0.27", - "pctchange": "1.678%", - "volume": "306170", - "marketCap": "1461071682.00", + "lastsale": "$16.10", + "netchange": "-0.26", + "pctchange": "-1.589%", + "volume": "212754", + "marketCap": "1437851716.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -47938,11 +48092,11 @@ { "symbol": "TATT", "name": "TAT Technologies Ltd. Ordinary Shares", - "lastsale": "$26.00", - "netchange": "-0.16", - "pctchange": "-0.612%", - "volume": "26560", - "marketCap": "262667912.00", + "lastsale": "$25.96", + "netchange": "-0.04", + "pctchange": "-0.154%", + "volume": "49429", + "marketCap": "262263808.00", "country": "Israel", "ipoyear": "", "industry": "Aerospace", @@ -47952,38 +48106,38 @@ { "symbol": "TAVI", "name": "Tavia Acquisition Corp. Ordinary Shares", - "lastsale": "$9.91", - "netchange": "0.01", - "pctchange": "0.101%", - "volume": "679038", + "lastsale": "$9.89", + "netchange": "-0.02", + "pctchange": "-0.202%", + "volume": "75627", "marketCap": "0.00", "country": "United States", - "ipoyear": "", - "industry": "", - "sector": "", + "ipoyear": "2024", + "industry": "Blank Checks", + "sector": "Finance", "url": "/market-activity/stocks/tavi" }, { "symbol": "TAVIR", "name": "Tavia Acquisition Corp. Right", "lastsale": "$0.13", - "netchange": "-0.005", - "pctchange": "-3.704%", - "volume": "555000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "445180", "marketCap": "0.00", "country": "United States", - "ipoyear": "", - "industry": "", - "sector": "", + "ipoyear": "2024", + "industry": "Blank Checks", + "sector": "Finance", "url": "/market-activity/stocks/tavir" }, { "symbol": "TAVIU", "name": "Tavia Acquisition Corp. Unit", - "lastsale": "$10.03", - "netchange": "0.03", - "pctchange": "0.30%", - "volume": "220355", + "lastsale": "$10.02", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "18819", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -47994,11 +48148,11 @@ { "symbol": "TAYD", "name": "Taylor Devices Inc. Common Stock", - "lastsale": "$41.13", - "netchange": "-0.81", - "pctchange": "-1.931%", - "volume": "76653", - "marketCap": "128673683.00", + "lastsale": "$41.25", + "netchange": "0.12", + "pctchange": "0.292%", + "volume": "12469", + "marketCap": "129049099.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -48008,11 +48162,11 @@ { "symbol": "TBBK", "name": "The Bancorp Inc Common Stock", - "lastsale": "$53.31", - "netchange": "1.35", - "pctchange": "2.598%", - "volume": "1330998", - "marketCap": "2555260411.00", + "lastsale": "$53.36", + "netchange": "0.05", + "pctchange": "0.094%", + "volume": "322948", + "marketCap": "2557657016.00", "country": "United States", "ipoyear": "2004", "industry": "Major Banks", @@ -48023,9 +48177,9 @@ "symbol": "TBLA", "name": "Taboola.com Ltd. Ordinary Shares", "lastsale": "$3.84", - "netchange": "-0.01", - "pctchange": "-0.26%", - "volume": "1306214", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "799214", "marketCap": "1291039515.00", "country": "Israel", "ipoyear": "", @@ -48036,11 +48190,11 @@ { "symbol": "TBLAW", "name": "Taboola.com Ltd. Warrant", - "lastsale": "$0.296", - "netchange": "-0.035", - "pctchange": "-10.574%", - "volume": "46111", - "marketCap": "99517629.00", + "lastsale": "$0.263", + "netchange": "-0.033", + "pctchange": "-11.149%", + "volume": "16004", + "marketCap": "88422758.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -48050,11 +48204,11 @@ { "symbol": "TBLD", "name": "Thornburg Income Builder Opportunities Trust Common Stock", - "lastsale": "$16.215", - "netchange": "0.105", - "pctchange": "0.652%", - "volume": "123578", - "marketCap": "520207733.00", + "lastsale": "$16.23", + "netchange": "0.015", + "pctchange": "0.093%", + "volume": "102530", + "marketCap": "520688961.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -48064,10 +48218,10 @@ { "symbol": "TBMCR", "name": "Trailblazer Merger Corporation I Rights", - "lastsale": "$0.2408", - "netchange": "0.0094", - "pctchange": "4.062%", - "volume": "600", + "lastsale": "$0.22", + "netchange": "-0.0208", + "pctchange": "-8.638%", + "volume": "21902", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -48078,11 +48232,11 @@ { "symbol": "TBNK", "name": "Territorial Bancorp Inc. Common Stock", - "lastsale": "$9.89", - "netchange": "0.22", - "pctchange": "2.275%", - "volume": "18468", - "marketCap": "87350557.00", + "lastsale": "$9.73", + "netchange": "-0.16", + "pctchange": "-1.618%", + "volume": "10585", + "marketCap": "85937403.00", "country": "United States", "ipoyear": "2009", "industry": "Savings Institutions", @@ -48092,11 +48246,11 @@ { "symbol": "TBPH", "name": "Theravance Biopharma Inc. Ordinary Shares", - "lastsale": "$9.59", - "netchange": "-0.14", - "pctchange": "-1.439%", - "volume": "310234", - "marketCap": "471581499.00", + "lastsale": "$9.79", + "netchange": "0.20", + "pctchange": "2.086%", + "volume": "152704", + "marketCap": "481416358.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48106,11 +48260,11 @@ { "symbol": "TBRG", "name": "TruBridge Inc. Common Stock", - "lastsale": "$18.19", - "netchange": "0.22", - "pctchange": "1.224%", - "volume": "134615", - "marketCap": "271487096.00", + "lastsale": "$18.66", + "netchange": "0.47", + "pctchange": "2.584%", + "volume": "96740", + "marketCap": "278501881.00", "country": "United States", "ipoyear": "2002", "industry": "EDP Services", @@ -48120,11 +48274,11 @@ { "symbol": "TC", "name": "TuanChe Limited American Depositary Shares", - "lastsale": "$1.01", - "netchange": "0.0724", - "pctchange": "7.722%", - "volume": "29825", - "marketCap": "1728384.00", + "lastsale": "$1.1901", + "netchange": "0.1801", + "pctchange": "17.832%", + "volume": "404248", + "marketCap": "2036584.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -48134,11 +48288,11 @@ { "symbol": "TCBI", "name": "Texas Capital Bancshares Inc. Common Stock", - "lastsale": "$76.77", - "netchange": "-0.01", - "pctchange": "-0.013%", - "volume": "1049460", - "marketCap": "3547671825.00", + "lastsale": "$77.65", + "netchange": "0.88", + "pctchange": "1.146%", + "volume": "268462", + "marketCap": "3588338117.00", "country": "United States", "ipoyear": "2003", "industry": "Major Banks", @@ -48148,11 +48302,11 @@ { "symbol": "TCBIO", "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$19.92", - "netchange": "0.29", - "pctchange": "1.477%", - "volume": "28371", - "marketCap": "920536964.00", + "lastsale": "$19.8001", + "netchange": "-0.1199", + "pctchange": "-0.602%", + "volume": "18144", + "marketCap": "914996182.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48162,11 +48316,11 @@ { "symbol": "TCBK", "name": "TriCo Bancshares Common Stock", - "lastsale": "$44.45", - "netchange": "0.57", - "pctchange": "1.299%", - "volume": "329663", - "marketCap": "1467089141.00", + "lastsale": "$44.26", + "netchange": "-0.19", + "pctchange": "-0.427%", + "volume": "221099", + "marketCap": "1460818119.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48176,11 +48330,11 @@ { "symbol": "TCBP", "name": "TC BioPharm (Holdings) plc American Depositary Shares", - "lastsale": "$0.66", - "netchange": "0.001", - "pctchange": "0.152%", - "volume": "956314", - "marketCap": "384133.00", + "lastsale": "$0.636", + "netchange": "-0.024", + "pctchange": "-3.636%", + "volume": "550471", + "marketCap": "370165.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48190,11 +48344,11 @@ { "symbol": "TCBPW", "name": "TC BioPharm (Holdings) plc Warrants", - "lastsale": "$0.0151", - "netchange": "0.0036", - "pctchange": "31.304%", - "volume": "61215", - "marketCap": "8789.00", + "lastsale": "$0.015", + "netchange": "-0.0001", + "pctchange": "-0.662%", + "volume": "21177", + "marketCap": "8730.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48204,11 +48358,11 @@ { "symbol": "TCBS", "name": "Texas Community Bancshares Inc. Common Stock", - "lastsale": "$15.09", - "netchange": "-0.1001", - "pctchange": "-0.659%", - "volume": "12713", - "marketCap": "47015189.00", + "lastsale": "$15.0748", + "netchange": "-0.0152", + "pctchange": "-0.101%", + "volume": "2062", + "marketCap": "46967831.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -48218,11 +48372,11 @@ { "symbol": "TCBX", "name": "Third Coast Bancshares Inc. Common Stock", - "lastsale": "$34.25", - "netchange": "0.78", - "pctchange": "2.33%", - "volume": "117127", - "marketCap": "468509312.00", + "lastsale": "$34.10", + "netchange": "-0.15", + "pctchange": "-0.438%", + "volume": "33822", + "marketCap": "466457446.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -48232,11 +48386,11 @@ { "symbol": "TCMD", "name": "Tactile Systems Technology Inc. Common Stock", - "lastsale": "$17.00", - "netchange": "0.05", - "pctchange": "0.295%", - "volume": "359497", - "marketCap": "407950513.00", + "lastsale": "$16.86", + "netchange": "-0.14", + "pctchange": "-0.824%", + "volume": "299844", + "marketCap": "404590921.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -48246,11 +48400,11 @@ { "symbol": "TCOM", "name": "Trip.com Group Limited American Depositary Shares", - "lastsale": "$72.44", - "netchange": "-0.13", - "pctchange": "-0.179%", - "volume": "2127172", - "marketCap": "46846350660.00", + "lastsale": "$73.02", + "netchange": "0.58", + "pctchange": "0.801%", + "volume": "1801695", + "marketCap": "47221431877.00", "country": "China", "ipoyear": "2003", "industry": "Business Services", @@ -48260,11 +48414,11 @@ { "symbol": "TCPC", "name": "BlackRock TCP Capital Corp. Common Stock", - "lastsale": "$8.55", - "netchange": "0.07", - "pctchange": "0.825%", - "volume": "1126408", - "marketCap": "731804196.00", + "lastsale": "$8.54", + "netchange": "-0.01", + "pctchange": "-0.117%", + "volume": "768349", + "marketCap": "730948284.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -48274,11 +48428,11 @@ { "symbol": "TCRT", "name": "Alaunos Therapeutics Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "-0.06", - "pctchange": "-2.97%", - "volume": "9699", - "marketCap": "3138454.00", + "lastsale": "$1.9504", + "netchange": "-0.0096", + "pctchange": "-0.49%", + "volume": "9989", + "marketCap": "3123082.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48288,11 +48442,11 @@ { "symbol": "TCRX", "name": "TScan Therapeutics Inc. Common Stock", - "lastsale": "$2.97", + "lastsale": "$3.01", "netchange": "0.04", - "pctchange": "1.365%", - "volume": "891814", - "marketCap": "158510664.00", + "pctchange": "1.347%", + "volume": "281392", + "marketCap": "160645488.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48302,11 +48456,11 @@ { "symbol": "TCTM", "name": "TCTM Kids IT Education Inc. American Depositary Shares", - "lastsale": "$0.749", - "netchange": "-0.0427", - "pctchange": "-5.393%", - "volume": "33673", - "marketCap": "8083537.00", + "lastsale": "$0.757", + "netchange": "0.008", + "pctchange": "1.068%", + "volume": "7715", + "marketCap": "8169876.00", "country": "China", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -48317,9 +48471,9 @@ "symbol": "TCX", "name": "Tucows Inc. Class A Common Stock", "lastsale": "$15.67", - "netchange": "0.38", - "pctchange": "2.485%", - "volume": "42786", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "30006", "marketCap": "172443383.00", "country": "Canada", "ipoyear": "", @@ -48327,14 +48481,28 @@ "sector": "Technology", "url": "/market-activity/stocks/tcx" }, + { + "symbol": "TDACU", + "name": "Translational Development Acquisition Corp. Units", + "lastsale": "$10.01", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "2862133", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/tdacu" + }, { "symbol": "TDTH", "name": "Trident Digital Tech Holdings Ltd American Depository Shares", - "lastsale": "$2.47", - "netchange": "0.235", - "pctchange": "10.515%", - "volume": "23255", - "marketCap": "159427474.00", + "lastsale": "$2.20", + "netchange": "-0.27", + "pctchange": "-10.931%", + "volume": "15764", + "marketCap": "142000179.00", "country": "Singapore", "ipoyear": "2024", "industry": "Business Services", @@ -48344,11 +48512,11 @@ { "symbol": "TDUP", "name": "ThredUp Inc. Class A Common Stock", - "lastsale": "$1.42", - "netchange": "0.08", - "pctchange": "5.97%", - "volume": "656201", - "marketCap": "161535815.00", + "lastsale": "$1.45", + "netchange": "0.03", + "pctchange": "2.113%", + "volume": "452995", + "marketCap": "164948543.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -48358,11 +48526,11 @@ { "symbol": "TEAM", "name": "Atlassian Corporation Class A Common Stock", - "lastsale": "$257.26", - "netchange": "6.03", - "pctchange": "2.40%", - "volume": "3001719", - "marketCap": "66999090053.00", + "lastsale": "$251.40", + "netchange": "-5.86", + "pctchange": "-2.278%", + "volume": "1559609", + "marketCap": "65472950475.00", "country": "Australia", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -48372,11 +48540,11 @@ { "symbol": "TECH", "name": "Bio-Techne Corp Common Stock", - "lastsale": "$73.17", - "netchange": "1.78", - "pctchange": "2.493%", - "volume": "2221150", - "marketCap": "11626113006.00", + "lastsale": "$72.74", + "netchange": "-0.43", + "pctchange": "-0.588%", + "volume": "618835", + "marketCap": "11557789532.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48400,11 +48568,11 @@ { "symbol": "TECX", "name": "Tectonic Therapeutic Inc. Common Stock", - "lastsale": "$47.44", - "netchange": "3.38", - "pctchange": "7.671%", - "volume": "228929", - "marketCap": "699867566.00", + "lastsale": "$47.56", + "netchange": "0.12", + "pctchange": "0.253%", + "volume": "41408", + "marketCap": "701637889.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48414,11 +48582,11 @@ { "symbol": "TELA", "name": "TELA Bio Inc. Common Stock", - "lastsale": "$2.85", - "netchange": "0.05", - "pctchange": "1.786%", - "volume": "1625652", - "marketCap": "112257063.00", + "lastsale": "$2.93", + "netchange": "0.08", + "pctchange": "2.807%", + "volume": "97939", + "marketCap": "115408138.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -48428,11 +48596,11 @@ { "symbol": "TELO", "name": "Telomir Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.18", - "netchange": "0.64", - "pctchange": "14.097%", - "volume": "1743052", - "marketCap": "153378837.00", + "lastsale": "$4.66", + "netchange": "-0.52", + "pctchange": "-10.039%", + "volume": "185317", + "marketCap": "137981733.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48442,11 +48610,11 @@ { "symbol": "TEM", "name": "Tempus AI Inc. Class A Common Stock", - "lastsale": "$35.54", - "netchange": "2.51", - "pctchange": "7.599%", - "volume": "5790149", - "marketCap": "5595619574.00", + "lastsale": "$34.91", + "netchange": "-0.63", + "pctchange": "-1.773%", + "volume": "3430303", + "marketCap": "5496428794.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -48456,11 +48624,11 @@ { "symbol": "TENB", "name": "Tenable Holdings Inc. Common Stock", - "lastsale": "$41.05", - "netchange": "0.11", - "pctchange": "0.269%", - "volume": "2259324", - "marketCap": "4931557636.00", + "lastsale": "$40.88", + "netchange": "-0.17", + "pctchange": "-0.414%", + "volume": "493145", + "marketCap": "4911134621.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -48470,11 +48638,11 @@ { "symbol": "TENX", "name": "Tenax Therapeutics Inc. Common Stock", - "lastsale": "$5.61", - "netchange": "0.05", - "pctchange": "0.899%", - "volume": "21110", - "marketCap": "19123963.00", + "lastsale": "$5.49", + "netchange": "-0.12", + "pctchange": "-2.139%", + "volume": "4397", + "marketCap": "18714894.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48484,11 +48652,11 @@ { "symbol": "TER", "name": "Teradyne Inc. Common Stock", - "lastsale": "$125.95", - "netchange": "0.76", - "pctchange": "0.607%", - "volume": "7149679", - "marketCap": "20512401139.00", + "lastsale": "$128.47", + "netchange": "2.52", + "pctchange": "2.001%", + "volume": "2080507", + "marketCap": "20922812023.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -48498,11 +48666,11 @@ { "symbol": "TERN", "name": "Terns Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.86", - "netchange": "-0.19", - "pctchange": "-3.14%", - "volume": "4749260", - "marketCap": "497741690.00", + "lastsale": "$5.93", + "netchange": "0.07", + "pctchange": "1.195%", + "volume": "1603146", + "marketCap": "503687410.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48510,26 +48678,26 @@ "url": "/market-activity/stocks/tern" }, { - "symbol": "TETE", - "name": "Technology & Telecommunication Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$12.33", + "symbol": "TETEU", + "name": "Technology & Telecommunication Acquisition Corporation Unit", + "lastsale": "$12.15", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "1", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/tete" + "url": "/market-activity/stocks/teteu" }, { "symbol": "TETEW", "name": "Technology & Telecommunication Acquisition Corporation Warrant", - "lastsale": "$0.0188", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1221", + "lastsale": "$0.0199", + "netchange": "0.0011", + "pctchange": "5.851%", + "volume": "200", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -48540,11 +48708,11 @@ { "symbol": "TFIN", "name": "Triumph Financial Inc. Common Stock", - "lastsale": "$91.50", - "netchange": "0.53", - "pctchange": "0.583%", - "volume": "499248", - "marketCap": "2139952865.00", + "lastsale": "$92.24", + "netchange": "0.74", + "pctchange": "0.809%", + "volume": "93158", + "marketCap": "2157259587.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -48554,11 +48722,11 @@ { "symbol": "TFINP", "name": "Triumph Financial Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.125% Series C Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$23.6967", - "netchange": "0.5966", - "pctchange": "2.583%", - "volume": "3948", - "marketCap": "554205694.00", + "lastsale": "$23.3801", + "netchange": "-0.3166", + "pctchange": "-1.336%", + "volume": "3417", + "marketCap": "546801224.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48568,11 +48736,11 @@ { "symbol": "TFSL", "name": "TFS Financial Corporation Common Stock", - "lastsale": "$12.74", - "netchange": "0.16", - "pctchange": "1.272%", - "volume": "592219", - "marketCap": "3576256280.00", + "lastsale": "$12.68", + "netchange": "-0.06", + "pctchange": "-0.471%", + "volume": "268360", + "marketCap": "3559413629.00", "country": "United States", "ipoyear": "2007", "industry": "Savings Institutions", @@ -48582,11 +48750,11 @@ { "symbol": "TGL", "name": "Treasure Global Inc. Common Stock", - "lastsale": "$0.1962", - "netchange": "0.005", - "pctchange": "2.615%", - "volume": "555137", - "marketCap": "2182860.00", + "lastsale": "$0.2019", + "netchange": "0.0057", + "pctchange": "2.905%", + "volume": "267747", + "marketCap": "2246276.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -48596,11 +48764,11 @@ { "symbol": "TGTX", "name": "TG Therapeutics Inc. Common Stock", - "lastsale": "$32.20", - "netchange": "1.25", - "pctchange": "4.039%", - "volume": "2793522", - "marketCap": "5012423755.00", + "lastsale": "$32.26", + "netchange": "0.06", + "pctchange": "0.186%", + "volume": "1295061", + "marketCap": "5021763675.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48610,11 +48778,11 @@ { "symbol": "TH", "name": "Target Hospitality Corp. Common Stock", - "lastsale": "$9.42", - "netchange": "-0.12", - "pctchange": "-1.258%", - "volume": "468911", - "marketCap": "932025727.00", + "lastsale": "$9.36", + "netchange": "-0.06", + "pctchange": "-0.637%", + "volume": "218670", + "marketCap": "926089258.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -48624,11 +48792,11 @@ { "symbol": "THAR", "name": "Tharimmune Inc. Common Stock", - "lastsale": "$2.07", - "netchange": "-0.03", - "pctchange": "-1.429%", - "volume": "28307", - "marketCap": "3076097.00", + "lastsale": "$2.09", + "netchange": "0.02", + "pctchange": "0.966%", + "volume": "65030", + "marketCap": "3105817.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48638,11 +48806,11 @@ { "symbol": "THCH", "name": "TH International Limited Ordinary shares", - "lastsale": "$0.68", - "netchange": "-0.01", - "pctchange": "-1.449%", - "volume": "16769", - "marketCap": "112824158.00", + "lastsale": "$0.727", + "netchange": "0.047", + "pctchange": "6.912%", + "volume": "115764", + "marketCap": "120622299.00", "country": "China", "ipoyear": "", "industry": "Restaurants", @@ -48652,11 +48820,11 @@ { "symbol": "THFF", "name": "First Financial Corporation Indiana Common Stock", - "lastsale": "$46.61", - "netchange": "0.63", - "pctchange": "1.37%", - "volume": "88545", - "marketCap": "550385049.00", + "lastsale": "$46.85", + "netchange": "0.24", + "pctchange": "0.515%", + "volume": "38260", + "marketCap": "553219042.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48666,11 +48834,11 @@ { "symbol": "THRD", "name": "Third Harmonic Bio Inc. Common Stock", - "lastsale": "$10.84", + "lastsale": "$10.80", "netchange": "-0.04", - "pctchange": "-0.368%", - "volume": "425990", - "marketCap": "488433197.00", + "pctchange": "-0.369%", + "volume": "132257", + "marketCap": "486630860.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48680,11 +48848,11 @@ { "symbol": "THRM", "name": "Gentherm Inc Common Stock", - "lastsale": "$38.63", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "922954", - "marketCap": "1196748399.00", + "lastsale": "$38.32", + "netchange": "-0.31", + "pctchange": "-0.802%", + "volume": "263779", + "marketCap": "1187144671.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -48694,11 +48862,11 @@ { "symbol": "THRY", "name": "Thryv Holdings Inc. Common Stock", - "lastsale": "$14.24", - "netchange": "-0.65", - "pctchange": "-4.365%", - "volume": "4413945", - "marketCap": "598718322.00", + "lastsale": "$14.16", + "netchange": "-0.08", + "pctchange": "-0.562%", + "volume": "641489", + "marketCap": "595354736.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -48708,11 +48876,11 @@ { "symbol": "THTX", "name": "Theratechnologies Inc. Common Shares", - "lastsale": "$1.79", - "netchange": "0.13", - "pctchange": "7.831%", - "volume": "372331", - "marketCap": "82304234.00", + "lastsale": "$1.76", + "netchange": "-0.03", + "pctchange": "-1.676%", + "volume": "383303", + "marketCap": "80924833.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48722,11 +48890,11 @@ { "symbol": "TIGO", "name": "Millicom International Cellular S.A. Common Stock", - "lastsale": "$24.45", - "netchange": "-0.03", - "pctchange": "-0.123%", - "volume": "156445", - "marketCap": "4207754657.00", + "lastsale": "$24.23", + "netchange": "-0.22", + "pctchange": "-0.90%", + "volume": "165905", + "marketCap": "4169893470.00", "country": "Luxembourg", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -48736,11 +48904,11 @@ { "symbol": "TIGR", "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares", - "lastsale": "$7.09", - "netchange": "0.02", - "pctchange": "0.283%", - "volume": "3297632", - "marketCap": "1185014205.00", + "lastsale": "$7.21", + "netchange": "0.12", + "pctchange": "1.693%", + "volume": "3001793", + "marketCap": "1205070863.00", "country": "China", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -48750,11 +48918,11 @@ { "symbol": "TIL", "name": "Instil Bio Inc. Common Stock", - "lastsale": "$20.61", - "netchange": "0.53", - "pctchange": "2.639%", - "volume": "127877", - "marketCap": "134498531.00", + "lastsale": "$21.72", + "netchange": "1.11", + "pctchange": "5.386%", + "volume": "88210", + "marketCap": "141742266.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48764,11 +48932,11 @@ { "symbol": "TILE", "name": "Interface Inc. Common Stock", - "lastsale": "$24.53", - "netchange": "-0.12", - "pctchange": "-0.487%", - "volume": "3114076", - "marketCap": "1430186597.00", + "lastsale": "$24.77", + "netchange": "0.24", + "pctchange": "0.978%", + "volume": "472940", + "marketCap": "1444179454.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -48778,11 +48946,11 @@ { "symbol": "TIPT", "name": "Tiptree Inc. Common Stock", - "lastsale": "$20.35", - "netchange": "0.18", - "pctchange": "0.892%", - "volume": "148802", - "marketCap": "754086303.00", + "lastsale": "$20.145", + "netchange": "-0.205", + "pctchange": "-1.007%", + "volume": "62438", + "marketCap": "746489857.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -48792,11 +48960,11 @@ { "symbol": "TIRX", "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares", - "lastsale": "$1.46", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "57318", - "marketCap": "3481155.00", + "lastsale": "$1.7698", + "netchange": "0.3098", + "pctchange": "21.219%", + "volume": "163236", + "marketCap": "4219828.00", "country": "China", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -48806,11 +48974,11 @@ { "symbol": "TITN", "name": "Titan Machinery Inc. Common Stock", - "lastsale": "$13.19", - "netchange": "-0.10", - "pctchange": "-0.752%", - "volume": "551435", - "marketCap": "305027877.00", + "lastsale": "$13.63", + "netchange": "0.44", + "pctchange": "3.336%", + "volume": "246160", + "marketCap": "315203182.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -48820,11 +48988,11 @@ { "symbol": "TIVC", "name": "Tivic Health Systems Inc. Common Stock", - "lastsale": "$0.2146", - "netchange": "0.0134", - "pctchange": "6.66%", - "volume": "1810463", - "marketCap": "1773902.00", + "lastsale": "$0.2244", + "netchange": "0.0098", + "pctchange": "4.567%", + "volume": "7504568", + "marketCap": "1854909.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -48834,11 +49002,11 @@ { "symbol": "TKLF", "name": "Tokyo Lifestyle Co. Ltd. American Depositary Shares", - "lastsale": "$3.30", - "netchange": "-0.12", - "pctchange": "-3.509%", - "volume": "53494", - "marketCap": "13932669.00", + "lastsale": "$3.20", + "netchange": "-0.10", + "pctchange": "-3.03%", + "volume": "28750", + "marketCap": "13510467.00", "country": "Japan", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -48848,11 +49016,11 @@ { "symbol": "TKNO", "name": "Alpha Teknova Inc. Common Stock", - "lastsale": "$7.73", - "netchange": "0.49", - "pctchange": "6.768%", - "volume": "322266", - "marketCap": "412068436.00", + "lastsale": "$7.68", + "netchange": "-0.05", + "pctchange": "-0.647%", + "volume": "106484", + "marketCap": "409403052.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -48862,11 +49030,11 @@ { "symbol": "TLF", "name": "Tandy Leather Factory Inc. Common Stock", - "lastsale": "$4.79", - "netchange": "0.14", - "pctchange": "3.011%", - "volume": "3297", - "marketCap": "40342798.00", + "lastsale": "$4.73", + "netchange": "-0.06", + "pctchange": "-1.253%", + "volume": "2501", + "marketCap": "39837460.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -48876,11 +49044,11 @@ { "symbol": "TLN", "name": "Talen Energy Corporation Common Stock", - "lastsale": "$197.11", - "netchange": "1.21", - "pctchange": "0.618%", - "volume": "1213630", - "marketCap": "10024111245.00", + "lastsale": "$198.75", + "netchange": "1.64", + "pctchange": "0.832%", + "volume": "520481", + "marketCap": "10107514129.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -48890,11 +49058,11 @@ { "symbol": "TLPH", "name": "Talphera Inc. Common Stock", - "lastsale": "$0.6353", - "netchange": "0.0178", - "pctchange": "2.883%", - "volume": "76366", - "marketCap": "10818662.00", + "lastsale": "$0.613", + "netchange": "-0.0223", + "pctchange": "-3.51%", + "volume": "18588", + "marketCap": "10438911.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48904,11 +49072,11 @@ { "symbol": "TLRY", "name": "Tilray Brands Inc. Common Stock ", - "lastsale": "$1.26", - "netchange": "0.10", - "pctchange": "8.621%", - "volume": "38164040", - "marketCap": "1062131814.00", + "lastsale": "$1.43", + "netchange": "0.17", + "pctchange": "13.492%", + "volume": "85906633", + "marketCap": "1205435313.00", "country": "United States", "ipoyear": "2018", "industry": " Medicinal Chemicals and Botanical Products ", @@ -48918,11 +49086,11 @@ { "symbol": "TLS", "name": "Telos Corporation Common Stock", - "lastsale": "$3.50", - "netchange": "0.08", - "pctchange": "2.339%", - "volume": "486902", - "marketCap": "253332132.00", + "lastsale": "$3.37", + "netchange": "-0.13", + "pctchange": "-3.714%", + "volume": "293947", + "marketCap": "243922652.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -48932,11 +49100,11 @@ { "symbol": "TLSA", "name": "Tiziana Life Sciences Ltd. Common Shares", - "lastsale": "$0.775", - "netchange": "-0.057", - "pctchange": "-6.851%", - "volume": "568108", - "marketCap": "79893002.00", + "lastsale": "$0.6815", + "netchange": "-0.0935", + "pctchange": "-12.065%", + "volume": "753985", + "marketCap": "70254298.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48946,11 +49114,11 @@ { "symbol": "TLSI", "name": "TriSalus Life Sciences Inc. Common Stock", - "lastsale": "$4.05", - "netchange": "0.45", - "pctchange": "12.50%", - "volume": "88346", - "marketCap": "123497205.00", + "lastsale": "$4.13", + "netchange": "0.08", + "pctchange": "1.975%", + "volume": "22420", + "marketCap": "125936656.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -48960,11 +49128,11 @@ { "symbol": "TLSIW", "name": "TriSalus Life Sciences Inc. Warrant", - "lastsale": "$0.9675", - "netchange": "0.0032", - "pctchange": "0.332%", - "volume": "2510", - "marketCap": "29502110.00", + "lastsale": "$0.91", + "netchange": "-0.0575", + "pctchange": "-5.943%", + "volume": "105", + "marketCap": "27748755.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -48974,11 +49142,11 @@ { "symbol": "TLX", "name": "Telix Pharmaceuticals Limited American Depositary Shares", - "lastsale": "$15.82", - "netchange": "-0.52", - "pctchange": "-3.182%", - "volume": "10463", - "marketCap": "5294690708.00", + "lastsale": "$15.40", + "netchange": "-0.42", + "pctchange": "-2.655%", + "volume": "7467", + "marketCap": "5154123698.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48988,11 +49156,11 @@ { "symbol": "TMC", "name": "TMC the metals company Inc. Common Stock", - "lastsale": "$0.74", - "netchange": "0.015", - "pctchange": "2.069%", - "volume": "1114990", - "marketCap": "239954362.00", + "lastsale": "$0.85", + "netchange": "0.11", + "pctchange": "14.865%", + "volume": "2991359", + "marketCap": "275623254.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -49003,9 +49171,9 @@ "symbol": "TMCI", "name": "Treace Medical Concepts Inc. Common Stock", "lastsale": "$6.96", - "netchange": "0.06", - "pctchange": "0.87%", - "volume": "319051", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "178363", "marketCap": "433587663.00", "country": "United States", "ipoyear": "2021", @@ -49016,11 +49184,11 @@ { "symbol": "TMCWW", "name": "TMC the metals company Inc. Warrants", - "lastsale": "$0.0694", - "netchange": "0.007", - "pctchange": "11.218%", - "volume": "70330", - "marketCap": "22503828.00", + "lastsale": "$0.075", + "netchange": "0.0056", + "pctchange": "8.069%", + "volume": "86527", + "marketCap": "24319699.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -49030,11 +49198,11 @@ { "symbol": "TMDX", "name": "TransMedics Group Inc. Common Stock", - "lastsale": "$61.70", - "netchange": "1.17", - "pctchange": "1.933%", - "volume": "1596166", - "marketCap": "2070745599.00", + "lastsale": "$62.65", + "netchange": "0.95", + "pctchange": "1.54%", + "volume": "929381", + "marketCap": "2102629040.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -49044,11 +49212,11 @@ { "symbol": "TMUS", "name": "T-Mobile US Inc. Common Stock", - "lastsale": "$220.31", - "netchange": "2.31", - "pctchange": "1.06%", - "volume": "9115525", - "marketCap": "255666813421.00", + "lastsale": "$221.66", + "netchange": "1.35", + "pctchange": "0.613%", + "volume": "3081600", + "marketCap": "257233470396.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -49058,11 +49226,11 @@ { "symbol": "TNDM", "name": "Tandem Diabetes Care Inc. Common Stock", - "lastsale": "$35.91", - "netchange": "2.64", - "pctchange": "7.935%", - "volume": "4334886", - "marketCap": "2358444264.00", + "lastsale": "$36.61", + "netchange": "0.70", + "pctchange": "1.949%", + "volume": "975516", + "marketCap": "2404417837.00", "country": "United States", "ipoyear": "2013", "industry": "Medical/Dental Instruments", @@ -49072,11 +49240,11 @@ { "symbol": "TNFA", "name": "TNF Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "-0.11", - "pctchange": "-7.483%", - "volume": "127674", - "marketCap": "3746891.00", + "lastsale": "$1.29", + "netchange": "-0.07", + "pctchange": "-5.147%", + "volume": "108578", + "marketCap": "3554036.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -49086,11 +49254,11 @@ { "symbol": "TNGX", "name": "Tango Therapeutics Inc.", - "lastsale": "$3.10", - "netchange": "0.16", - "pctchange": "5.442%", - "volume": "2817626", - "marketCap": "332995236.00", + "lastsale": "$3.23", + "netchange": "0.13", + "pctchange": "4.194%", + "volume": "894116", + "marketCap": "346959552.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49100,10 +49268,10 @@ { "symbol": "TNMG", "name": "TNL Mediagene Ordinary Shares", - "lastsale": "$6.18", - "netchange": "-0.41", - "pctchange": "-6.222%", - "volume": "18184", + "lastsale": "$6.30", + "netchange": "0.12", + "pctchange": "1.942%", + "volume": "10376", "marketCap": "0.00", "country": "Taiwan", "ipoyear": "", @@ -49114,11 +49282,11 @@ { "symbol": "TNON", "name": "Tenon Medical Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "-0.08", - "pctchange": "-4.167%", - "volume": "259762", - "marketCap": "5771324.00", + "lastsale": "$1.74", + "netchange": "-0.10", + "pctchange": "-5.435%", + "volume": "118543", + "marketCap": "5457665.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -49129,9 +49297,9 @@ "symbol": "TNONW", "name": "Tenon Medical Inc. Warrant", "lastsale": "$0.017", - "netchange": "-0.001", - "pctchange": "-5.556%", - "volume": "656", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200", "marketCap": "53322.00", "country": "United States", "ipoyear": "", @@ -49142,11 +49310,11 @@ { "symbol": "TNXP", "name": "Tonix Pharmaceuticals Holding Corp. Common Stock", - "lastsale": "$0.6116", - "netchange": "0.0416", - "pctchange": "7.298%", - "volume": "287854605", - "marketCap": "114304508.00", + "lastsale": "$0.4031", + "netchange": "-0.2085", + "pctchange": "-34.091%", + "volume": "193337751", + "marketCap": "75337062.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49156,11 +49324,11 @@ { "symbol": "TNYA", "name": "Tenaya Therapeutics Inc. Common Stock", - "lastsale": "$1.67", - "netchange": "0.26", - "pctchange": "18.44%", - "volume": "9573051", - "marketCap": "132298262.00", + "lastsale": "$1.59", + "netchange": "-0.08", + "pctchange": "-4.79%", + "volume": "7017129", + "marketCap": "125960620.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49170,11 +49338,11 @@ { "symbol": "TOI", "name": "The Oncology Institute Inc. Common Stock", - "lastsale": "$0.2101", - "netchange": "0.0032", - "pctchange": "1.547%", - "volume": "588014", - "marketCap": "15874962.00", + "lastsale": "$0.2041", + "netchange": "-0.006", + "pctchange": "-2.856%", + "volume": "598457", + "marketCap": "15421607.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -49184,11 +49352,11 @@ { "symbol": "TOIIW", "name": "The Oncology Institute Inc. Warrant", - "lastsale": "$0.01", - "netchange": "-0.0014", - "pctchange": "-12.281%", - "volume": "23115", - "marketCap": "755591.00", + "lastsale": "$0.0094", + "netchange": "-0.0006", + "pctchange": "-6.00%", + "volume": "19508", + "marketCap": "710255.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -49198,11 +49366,11 @@ { "symbol": "TOMZ", "name": "TOMI Environmental Solutions Inc. Common Stock", - "lastsale": "$0.7752", - "netchange": "0.0052", - "pctchange": "0.675%", - "volume": "183353", - "marketCap": "15515787.00", + "lastsale": "$0.802", + "netchange": "0.0268", + "pctchange": "3.457%", + "volume": "252837", + "marketCap": "16052194.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -49212,11 +49380,11 @@ { "symbol": "TOP", "name": "TOP Financial Group Limited Class A Ordinary Shares", - "lastsale": "$1.32", - "netchange": "0.04", - "pctchange": "3.125%", - "volume": "175003", - "marketCap": "48875826.00", + "lastsale": "$1.30", + "netchange": "-0.02", + "pctchange": "-1.515%", + "volume": "157880", + "marketCap": "48135283.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -49226,11 +49394,11 @@ { "symbol": "TORO", "name": "Toro Corp. Common Stock", - "lastsale": "$2.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "40426", - "marketCap": "52190625.00", + "lastsale": "$2.77", + "netchange": "0.02", + "pctchange": "0.727%", + "volume": "18425", + "marketCap": "52570193.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -49240,11 +49408,11 @@ { "symbol": "TOUR", "name": "Tuniu Corporation American Depositary Shares", - "lastsale": "$0.983", - "netchange": "-0.027", - "pctchange": "-2.673%", - "volume": "246993", - "marketCap": "121740811.00", + "lastsale": "$1.00", + "netchange": "0.017", + "pctchange": "1.729%", + "volume": "413999", + "marketCap": "123846196.00", "country": "China", "ipoyear": "2014", "industry": "Transportation Services", @@ -49254,11 +49422,11 @@ { "symbol": "TOWN", "name": "TowneBank Common Stock", - "lastsale": "$34.32", - "netchange": "0.17", - "pctchange": "0.498%", - "volume": "658735", - "marketCap": "2560866766.00", + "lastsale": "$34.26", + "netchange": "-0.06", + "pctchange": "-0.175%", + "volume": "165549", + "marketCap": "2556389726.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49268,11 +49436,11 @@ { "symbol": "TOYO", "name": "TOYO Co. Ltd Ordinary Shares", - "lastsale": "$3.38", - "netchange": "-0.19", - "pctchange": "-5.322%", - "volume": "81031", - "marketCap": "155803611.00", + "lastsale": "$3.10", + "netchange": "-0.28", + "pctchange": "-8.284%", + "volume": "84451", + "marketCap": "142896803.00", "country": "Japan", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -49282,11 +49450,11 @@ { "symbol": "TPCS", "name": "TechPrecision Corporation Common stock", - "lastsale": "$3.67", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "58835", - "marketCap": "35296317.00", + "lastsale": "$3.82", + "netchange": "0.15", + "pctchange": "4.087%", + "volume": "81071", + "marketCap": "36738946.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -49296,11 +49464,11 @@ { "symbol": "TPG", "name": "TPG Inc. Class A Common Stock", - "lastsale": "$64.82", - "netchange": "0.84", - "pctchange": "1.313%", - "volume": "1896844", - "marketCap": "23657216491.00", + "lastsale": "$63.89", + "netchange": "-0.93", + "pctchange": "-1.435%", + "volume": "1154169", + "marketCap": "23317796384.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -49310,11 +49478,11 @@ { "symbol": "TPGXL", "name": "TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064", - "lastsale": "$25.6375", - "netchange": "0.2275", - "pctchange": "0.895%", - "volume": "8330", - "marketCap": "9353220807.00", + "lastsale": "$25.48", + "netchange": "-0.1575", + "pctchange": "-0.614%", + "volume": "10683", + "marketCap": "9295760747.00", "country": "United States", "ipoyear": "", "industry": "", @@ -49324,11 +49492,11 @@ { "symbol": "TPIC", "name": "TPI Composites Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "1.18", - "pctchange": "96.721%", - "volume": "33954734", - "marketCap": "114150442.00", + "lastsale": "$1.81", + "netchange": "-0.59", + "pctchange": "-24.583%", + "volume": "5019771", + "marketCap": "86088458.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -49338,11 +49506,11 @@ { "symbol": "TPST", "name": "Tempest Therapeutics Inc. Common Stock", - "lastsale": "$0.7116", - "netchange": "-0.0084", - "pctchange": "-1.167%", - "volume": "1513915", - "marketCap": "31055698.00", + "lastsale": "$0.8466", + "netchange": "0.135", + "pctchange": "18.971%", + "volume": "3860432", + "marketCap": "36947378.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49352,11 +49520,11 @@ { "symbol": "TRAW", "name": "Traws Pharma Inc. Common Stock", - "lastsale": "$5.02", - "netchange": "-0.3145", - "pctchange": "-5.896%", - "volume": "28941", - "marketCap": "15188281.00", + "lastsale": "$12.57", + "netchange": "7.55", + "pctchange": "150.398%", + "volume": "28321929", + "marketCap": "38031214.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49366,11 +49534,11 @@ { "symbol": "TRDA", "name": "Entrada Therapeutics Inc. Common Stock", - "lastsale": "$17.59", - "netchange": "0.31", - "pctchange": "1.794%", - "volume": "357928", - "marketCap": "658217360.00", + "lastsale": "$17.46", + "netchange": "-0.13", + "pctchange": "-0.739%", + "volume": "87102", + "marketCap": "653352764.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49380,11 +49548,11 @@ { "symbol": "TREE", "name": "LendingTree Inc. Common Stock", - "lastsale": "$39.61", - "netchange": "0.46", - "pctchange": "1.175%", - "volume": "284058", - "marketCap": "529270167.00", + "lastsale": "$38.27", + "netchange": "-1.34", + "pctchange": "-3.383%", + "volume": "181746", + "marketCap": "511365041.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49394,11 +49562,11 @@ { "symbol": "TRIB", "name": "Trinity Biotech plc American Depositary Shares", - "lastsale": "$0.80", - "netchange": "0.03", - "pctchange": "3.896%", - "volume": "45566", - "marketCap": "7572411.00", + "lastsale": "$0.897", + "netchange": "0.097", + "pctchange": "12.125%", + "volume": "435921", + "marketCap": "8490566.00", "country": "Ireland", "ipoyear": "1992", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -49408,11 +49576,11 @@ { "symbol": "TRIN", "name": "Trinity Capital Inc. Common Stock", - "lastsale": "$14.50", - "netchange": "0.14", - "pctchange": "0.975%", - "volume": "833631", - "marketCap": "854134289.00", + "lastsale": "$14.65", + "netchange": "0.15", + "pctchange": "1.034%", + "volume": "411209", + "marketCap": "862970160.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -49422,11 +49590,11 @@ { "symbol": "TRINI", "name": "Trinity Capital Inc. 7.875% Notes Due 2029", - "lastsale": "$25.20", - "netchange": "-0.0737", - "pctchange": "-0.292%", - "volume": "8568", - "marketCap": "1484426488.00", + "lastsale": "$25.1399", + "netchange": "-0.0601", + "pctchange": "-0.238%", + "volume": "7820", + "marketCap": "1480886248.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49436,11 +49604,11 @@ { "symbol": "TRINL", "name": "Trinity Capital Inc. 7.00% Notes Due 2025", - "lastsale": "$25.0482", - "netchange": "0.0082", - "pctchange": "0.033%", - "volume": "9590", - "marketCap": "1475484585.00", + "lastsale": "$25.04", + "netchange": "-0.0082", + "pctchange": "-0.033%", + "volume": "1984", + "marketCap": "1475001558.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49450,11 +49618,11 @@ { "symbol": "TRINZ", "name": "Trinity Capital Inc. 7.875% Notes due 2029", - "lastsale": "$25.10", - "netchange": "0.02", - "pctchange": "0.08%", - "volume": "9386", - "marketCap": "1478535906.00", + "lastsale": "$25.20", + "netchange": "0.10", + "pctchange": "0.398%", + "volume": "4321", + "marketCap": "1484426488.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49464,11 +49632,11 @@ { "symbol": "TRIP", "name": "TripAdvisor Inc. Common Stock", - "lastsale": "$13.79", - "netchange": "-0.10", - "pctchange": "-0.72%", - "volume": "14153062", - "marketCap": "1921441592.00", + "lastsale": "$14.06", + "netchange": "0.27", + "pctchange": "1.958%", + "volume": "2898097", + "marketCap": "1959062276.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -49478,11 +49646,11 @@ { "symbol": "TRMB", "name": "Trimble Inc. Common Stock", - "lastsale": "$71.64", - "netchange": "0.90", - "pctchange": "1.272%", - "volume": "3454368", - "marketCap": "17601029647.00", + "lastsale": "$71.17", + "netchange": "-0.47", + "pctchange": "-0.656%", + "volume": "854516", + "marketCap": "17485556672.00", "country": "United States", "ipoyear": "1990", "industry": "Industrial Machinery/Components", @@ -49492,11 +49660,11 @@ { "symbol": "TRMD", "name": "TORM plc Class A Common Stock", - "lastsale": "$18.08", - "netchange": "0.11", - "pctchange": "0.612%", - "volume": "1108893", - "marketCap": "1508776000.00", + "lastsale": "$19.06", + "netchange": "0.98", + "pctchange": "5.42%", + "volume": "1206857", + "marketCap": "1590557000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -49506,11 +49674,11 @@ { "symbol": "TRMK", "name": "Trustmark Corporation Common Stock", - "lastsale": "$35.71", - "netchange": "1.07", - "pctchange": "3.089%", - "volume": "924050", - "marketCap": "2183953108.00", + "lastsale": "$35.80", + "netchange": "0.09", + "pctchange": "0.252%", + "volume": "241149", + "marketCap": "2189457331.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49520,11 +49688,11 @@ { "symbol": "TRML", "name": "Tourmaline Bio Inc. Common Stock", - "lastsale": "$20.65", - "netchange": "0.31", - "pctchange": "1.524%", - "volume": "848735", - "marketCap": "529519897.00", + "lastsale": "$21.30", + "netchange": "0.65", + "pctchange": "3.148%", + "volume": "209787", + "marketCap": "546187593.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49534,11 +49702,11 @@ { "symbol": "TRNR", "name": "Interactive Strength Inc. Common Stock", - "lastsale": "$2.92", - "netchange": "-0.17", - "pctchange": "-5.502%", - "volume": "216163", - "marketCap": "1825196.00", + "lastsale": "$3.00", + "netchange": "0.08", + "pctchange": "2.74%", + "volume": "178818", + "marketCap": "1875201.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -49548,11 +49716,11 @@ { "symbol": "TRNS", "name": "Transcat Inc. Common Stock", - "lastsale": "$105.75", - "netchange": "-1.03", - "pctchange": "-0.965%", - "volume": "96534", - "marketCap": "972823543.00", + "lastsale": "$105.18", + "netchange": "-0.57", + "pctchange": "-0.539%", + "volume": "37762", + "marketCap": "967579955.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -49562,11 +49730,11 @@ { "symbol": "TROO", "name": "TROOPS Inc. Ordinary Shares ", - "lastsale": "$1.81", - "netchange": "-0.10", - "pctchange": "-5.236%", - "volume": "4402", - "marketCap": "183892376.00", + "lastsale": "$1.88", + "netchange": "0.07", + "pctchange": "3.867%", + "volume": "9483", + "marketCap": "191004236.00", "country": "China", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -49576,11 +49744,11 @@ { "symbol": "TROW", "name": "T. Rowe Price Group Inc. Common Stock", - "lastsale": "$116.12", - "netchange": "3.15", - "pctchange": "2.788%", - "volume": "4136219", - "marketCap": "25797157656.00", + "lastsale": "$116.07", + "netchange": "-0.05", + "pctchange": "-0.043%", + "volume": "863939", + "marketCap": "25786049683.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Bankers/Brokers/Service", @@ -49590,11 +49758,11 @@ { "symbol": "TRS", "name": "TriMas Corporation Common Stock", - "lastsale": "$24.52", - "netchange": "-0.19", - "pctchange": "-0.769%", - "volume": "490412", - "marketCap": "994817152.00", + "lastsale": "$24.54", + "netchange": "0.02", + "pctchange": "0.082%", + "volume": "154329", + "marketCap": "995628585.00", "country": "United States", "ipoyear": "2007", "industry": "Industrial Specialties", @@ -49604,11 +49772,11 @@ { "symbol": "TRSG", "name": "Tungray Technologies Inc Class A Ordinary Shares", - "lastsale": "$2.18", - "netchange": "-0.09", - "pctchange": "-3.965%", - "volume": "4521", - "marketCap": "32700000.00", + "lastsale": "$2.21", + "netchange": "0.03", + "pctchange": "1.376%", + "volume": "9661", + "marketCap": "33150000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -49618,11 +49786,11 @@ { "symbol": "TRST", "name": "TrustCo Bank Corp NY Common Stock", - "lastsale": "$33.57", - "netchange": "0.19", - "pctchange": "0.569%", - "volume": "524601", - "marketCap": "638180236.00", + "lastsale": "$33.60", + "netchange": "0.03", + "pctchange": "0.089%", + "volume": "118939", + "marketCap": "638750549.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49632,11 +49800,11 @@ { "symbol": "TRUE", "name": "TrueCar Inc. Common Stock", - "lastsale": "$3.82", - "netchange": "0.05", - "pctchange": "1.326%", - "volume": "378946", - "marketCap": "332179892.00", + "lastsale": "$3.79", + "netchange": "-0.03", + "pctchange": "-0.785%", + "volume": "135417", + "marketCap": "329571150.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -49646,11 +49814,11 @@ { "symbol": "TRUG", "name": "TruGolf Holdings Inc. Class A Common Stock", - "lastsale": "$0.43", - "netchange": "-0.04", - "pctchange": "-8.511%", - "volume": "2970689", - "marketCap": "5111834.00", + "lastsale": "$0.4301", + "netchange": "0.0001", + "pctchange": "0.023%", + "volume": "1097198", + "marketCap": "5113022.00", "country": "United States", "ipoyear": "2021", "industry": "Recreational Games/Products/Toys", @@ -49660,11 +49828,11 @@ { "symbol": "TRUP", "name": "Trupanion Inc. Common Stock", - "lastsale": "$50.73", - "netchange": "1.16", - "pctchange": "2.34%", - "volume": "1497332", - "marketCap": "2148086465.00", + "lastsale": "$49.75", + "netchange": "-0.98", + "pctchange": "-1.932%", + "volume": "380748", + "marketCap": "2106589822.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -49674,11 +49842,11 @@ { "symbol": "TRVG", "name": "trivago N.V. American Depositary Shares", - "lastsale": "$2.26", - "netchange": "-0.05", - "pctchange": "-2.165%", - "volume": "47814", - "marketCap": "157475067.00", + "lastsale": "$2.30", + "netchange": "0.04", + "pctchange": "1.77%", + "volume": "83252", + "marketCap": "160262236.00", "country": "Germany", "ipoyear": "2016", "industry": "EDP Services", @@ -49688,11 +49856,11 @@ { "symbol": "TRVI", "name": "Trevi Therapeutics Inc. Common Stock", - "lastsale": "$4.05", - "netchange": "-0.10", - "pctchange": "-2.41%", - "volume": "1741549", - "marketCap": "311306130.00", + "lastsale": "$4.06", + "netchange": "0.01", + "pctchange": "0.247%", + "volume": "754113", + "marketCap": "312074787.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49702,11 +49870,11 @@ { "symbol": "TSAT", "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ", - "lastsale": "$17.23", - "netchange": "0.43", - "pctchange": "2.56%", - "volume": "82424", - "marketCap": "242015750.00", + "lastsale": "$16.34", + "netchange": "-0.89", + "pctchange": "-5.165%", + "volume": "51823", + "marketCap": "229514647.00", "country": "Canada", "ipoyear": "", "industry": "Metal Fabrications", @@ -49716,11 +49884,11 @@ { "symbol": "TSBK", "name": "Timberland Bancorp Inc. Common Stock", - "lastsale": "$31.21", - "netchange": "0.42", - "pctchange": "1.364%", - "volume": "56562", - "marketCap": "248678658.00", + "lastsale": "$31.04", + "netchange": "-0.17", + "pctchange": "-0.545%", + "volume": "13511", + "marketCap": "247324113.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -49730,11 +49898,11 @@ { "symbol": "TSBX", "name": "Turnstone Biologics Corp. Common Stock", - "lastsale": "$0.4911", - "netchange": "0.0296", - "pctchange": "6.414%", - "volume": "141565", - "marketCap": "11358384.00", + "lastsale": "$0.4521", + "netchange": "-0.039", + "pctchange": "-7.941%", + "volume": "18308", + "marketCap": "10456374.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49744,11 +49912,11 @@ { "symbol": "TSCO", "name": "Tractor Supply Company Common Stock", - "lastsale": "$53.92", - "netchange": "1.114", - "pctchange": "2.11%", - "volume": "10934289", - "marketCap": "5760758934.00", + "lastsale": "$53.69", + "netchange": "-0.23", + "pctchange": "-0.427%", + "volume": "5347532", + "marketCap": "28957399225.00", "country": "United States", "ipoyear": "1994", "industry": "RETAIL: Building Materials", @@ -49758,11 +49926,11 @@ { "symbol": "TSEM", "name": "Tower Semiconductor Ltd. Ordinary Shares", - "lastsale": "$51.02", - "netchange": "0.47", - "pctchange": "0.93%", - "volume": "653711", - "marketCap": "5614751000.00", + "lastsale": "$50.86", + "netchange": "-0.16", + "pctchange": "-0.314%", + "volume": "651649", + "marketCap": "5597143000.00", "country": "Israel", "ipoyear": "1994", "industry": "Semiconductors", @@ -49772,11 +49940,11 @@ { "symbol": "TSHA", "name": "Taysha Gene Therapies Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6163066", - "marketCap": "379145116.00", + "lastsale": "$1.83", + "netchange": "-0.02", + "pctchange": "-1.081%", + "volume": "1543233", + "marketCap": "375046250.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49786,11 +49954,11 @@ { "symbol": "TSLA", "name": "Tesla Inc. Common Stock", - "lastsale": "$421.06", - "netchange": "-15.11", - "pctchange": "-3.464%", - "volume": "131361135", - "marketCap": "1351627720019.00", + "lastsale": "$430.60", + "netchange": "9.54", + "pctchange": "2.266%", + "volume": "72402178", + "marketCap": "1382251689165.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -49800,11 +49968,11 @@ { "symbol": "TSSI", "name": "TSS Inc. Common Stock", - "lastsale": "$10.06", - "netchange": "-0.07", - "pctchange": "-0.691%", - "volume": "1403515", - "marketCap": "226075121.00", + "lastsale": "$10.12", + "netchange": "0.06", + "pctchange": "0.596%", + "volume": "1105426", + "marketCap": "227423481.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -49814,11 +49982,11 @@ { "symbol": "TSVT", "name": "2seventy bio Inc. Common Stock ", - "lastsale": "$3.14", - "netchange": "0.22", - "pctchange": "7.534%", - "volume": "900092", - "marketCap": "161987639.00", + "lastsale": "$2.99", + "netchange": "-0.15", + "pctchange": "-4.777%", + "volume": "325528", + "marketCap": "154249376.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49828,11 +49996,11 @@ { "symbol": "TTAN", "name": "ServiceTitan Inc. Class A Common Stock", - "lastsale": "$103.56", - "netchange": "-2.59", - "pctchange": "-2.44%", - "volume": "373661", - "marketCap": "9367864965.00", + "lastsale": "$103.39", + "netchange": "-0.17", + "pctchange": "-0.164%", + "volume": "231327", + "marketCap": "9352487049.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -49842,11 +50010,11 @@ { "symbol": "TTD", "name": "The Trade Desk Inc. Class A Common Stock", - "lastsale": "$125.01", - "netchange": "-1.22", - "pctchange": "-0.966%", - "volume": "6298749", - "marketCap": "61701674864.00", + "lastsale": "$121.67", + "netchange": "-3.34", + "pctchange": "-2.672%", + "volume": "2802868", + "marketCap": "60053137995.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -49856,11 +50024,11 @@ { "symbol": "TTEC", "name": "TTEC Holdings Inc. Common Stock", - "lastsale": "$4.54", - "netchange": "-0.05", - "pctchange": "-1.089%", - "volume": "873199", - "marketCap": "216689183.00", + "lastsale": "$4.69", + "netchange": "0.15", + "pctchange": "3.304%", + "volume": "339364", + "marketCap": "223848518.00", "country": "United States", "ipoyear": "1996", "industry": "Professional Services", @@ -49870,11 +50038,11 @@ { "symbol": "TTEK", "name": "Tetra Tech Inc. Common Stock", - "lastsale": "$40.20", - "netchange": "-0.10", - "pctchange": "-0.248%", - "volume": "4403491", - "marketCap": "10763193225.00", + "lastsale": "$39.83", + "netchange": "-0.37", + "pctchange": "-0.92%", + "volume": "1519855", + "marketCap": "10664129009.00", "country": "United States", "ipoyear": "1991", "industry": "Military/Government/Technical", @@ -49884,11 +50052,11 @@ { "symbol": "TTGT", "name": "TechTarget Inc. Common Stock", - "lastsale": "$19.55", - "netchange": "-0.79", - "pctchange": "-3.884%", - "volume": "706178", - "marketCap": "571545091.00", + "lastsale": "$19.26", + "netchange": "-0.29", + "pctchange": "-1.483%", + "volume": "277192", + "marketCap": "563066928.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -49898,11 +50066,11 @@ { "symbol": "TTMI", "name": "TTM Technologies Inc. Common Stock", - "lastsale": "$24.81", - "netchange": "0.08", - "pctchange": "0.323%", - "volume": "2381308", - "marketCap": "2529862303.00", + "lastsale": "$24.95", + "netchange": "0.14", + "pctchange": "0.564%", + "volume": "360384", + "marketCap": "2544138027.00", "country": "United States", "ipoyear": "2000", "industry": "Electrical Products", @@ -49912,11 +50080,11 @@ { "symbol": "TTNP", "name": "Titan Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.38", - "netchange": "0.15", - "pctchange": "4.644%", - "volume": "10431", - "marketCap": "3090111.00", + "lastsale": "$3.24", + "netchange": "-0.14", + "pctchange": "-4.142%", + "volume": "42660", + "marketCap": "2962118.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49926,11 +50094,11 @@ { "symbol": "TTOO", "name": "T2 Biosystems Inc. Common Stock", - "lastsale": "$0.35", - "netchange": "0.0159", - "pctchange": "4.759%", - "volume": "534673", - "marketCap": "7365033.00", + "lastsale": "$0.3589", + "netchange": "0.0089", + "pctchange": "2.543%", + "volume": "629310", + "marketCap": "7552315.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -49940,11 +50108,11 @@ { "symbol": "TTSH", "name": "Tile Shop Holdings Inc. Common Stock", - "lastsale": "$6.77", - "netchange": "-0.08", - "pctchange": "-1.168%", - "volume": "532956", - "marketCap": "302338790.00", + "lastsale": "$6.71", + "netchange": "-0.06", + "pctchange": "-0.886%", + "volume": "94392", + "marketCap": "299659273.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -49954,11 +50122,11 @@ { "symbol": "TTWO", "name": "Take-Two Interactive Software Inc. Common Stock", - "lastsale": "$181.97", - "netchange": "0.59", - "pctchange": "0.325%", - "volume": "3579417", - "marketCap": "31958916340.00", + "lastsale": "$183.22", + "netchange": "1.25", + "pctchange": "0.687%", + "volume": "1198437", + "marketCap": "32178450579.00", "country": "United States", "ipoyear": "1997", "industry": "Computer Software: Prepackaged Software", @@ -49968,11 +50136,11 @@ { "symbol": "TURB", "name": "Turbo Energy S.A. American Depositary Shares", - "lastsale": "$1.6773", - "netchange": "0.0573", - "pctchange": "3.537%", - "volume": "37696", - "marketCap": "18479049.00", + "lastsale": "$1.7099", + "netchange": "0.0326", + "pctchange": "1.944%", + "volume": "11769", + "marketCap": "18838208.00", "country": "Spain", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -49982,11 +50150,11 @@ { "symbol": "TURN", "name": "180 Degree Capital Corp. Common Stock", - "lastsale": "$3.585", - "netchange": "-0.015", - "pctchange": "-0.417%", - "volume": "38093", - "marketCap": "35850505.00", + "lastsale": "$3.58", + "netchange": "-0.005", + "pctchange": "-0.139%", + "volume": "8612", + "marketCap": "35800505.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -49996,11 +50164,11 @@ { "symbol": "TUSK", "name": "Mammoth Energy Services Inc. Common Stock", - "lastsale": "$2.84", - "netchange": "0.02", - "pctchange": "0.709%", - "volume": "152709", - "marketCap": "136681728.00", + "lastsale": "$2.76", + "netchange": "-0.08", + "pctchange": "-2.817%", + "volume": "70371", + "marketCap": "132831538.00", "country": "United States", "ipoyear": "2016", "industry": "Oilfield Services/Equipment", @@ -50010,11 +50178,11 @@ { "symbol": "TVGN", "name": "Tevogen Bio Holdings Inc. Common Stock", - "lastsale": "$0.996", - "netchange": "0.0314", - "pctchange": "3.255%", - "volume": "1408709", - "marketCap": "174351042.00", + "lastsale": "$1.01", + "netchange": "0.014", + "pctchange": "1.406%", + "volume": "1118074", + "marketCap": "176801759.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50024,11 +50192,11 @@ { "symbol": "TVGNW", "name": "Tevogen Bio Holdings Inc. Warrant", - "lastsale": "$0.0548", - "netchange": "0.0055", - "pctchange": "11.156%", - "volume": "110357", - "marketCap": "9592808.00", + "lastsale": "$0.0584", + "netchange": "0.0036", + "pctchange": "6.569%", + "volume": "48737", + "marketCap": "10222993.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50038,11 +50206,11 @@ { "symbol": "TVTX", "name": "Travere Therapeutics Inc. Common Stock", - "lastsale": "$17.18", - "netchange": "-0.22", - "pctchange": "-1.264%", - "volume": "3699463", - "marketCap": "1340897763.00", + "lastsale": "$17.15", + "netchange": "-0.03", + "pctchange": "-0.175%", + "volume": "1442931", + "marketCap": "1338556265.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50052,11 +50220,11 @@ { "symbol": "TW", "name": "Tradeweb Markets Inc. Class A Common Stock", - "lastsale": "$132.73", - "netchange": "2.40", - "pctchange": "1.841%", - "volume": "1319185", - "marketCap": "31355567647.00", + "lastsale": "$133.31", + "netchange": "0.58", + "pctchange": "0.437%", + "volume": "517939", + "marketCap": "31492584366.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -50066,11 +50234,11 @@ { "symbol": "TWFG", "name": "TWFG Inc. Class A Common Stock", - "lastsale": "$29.23", - "netchange": "0.54", - "pctchange": "1.882%", - "volume": "404744", - "marketCap": "1636392882.00", + "lastsale": "$29.15", + "netchange": "-0.08", + "pctchange": "-0.274%", + "volume": "166811", + "marketCap": "1631914215.00", "country": "United States", "ipoyear": "2024", "industry": "Specialty Insurers", @@ -50080,11 +50248,11 @@ { "symbol": "TWG", "name": "Top Wealth Group Holding Limited Ordinary Shares", - "lastsale": "$0.1927", - "netchange": "-0.0016", - "pctchange": "-0.823%", - "volume": "1422968", - "marketCap": "5588300.00", + "lastsale": "$0.2011", + "netchange": "0.0084", + "pctchange": "4.359%", + "volume": "939816", + "marketCap": "5831900.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Packaged Foods", @@ -50094,11 +50262,11 @@ { "symbol": "TWIN", "name": "Twin Disc Incorporated Common Stock", - "lastsale": "$12.02", - "netchange": "0.90", - "pctchange": "8.094%", - "volume": "108707", - "marketCap": "169533157.00", + "lastsale": "$11.40", + "netchange": "-0.62", + "pctchange": "-5.158%", + "volume": "31165", + "marketCap": "160788518.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -50108,11 +50276,11 @@ { "symbol": "TWST", "name": "Twist Bioscience Corporation Common Stock", - "lastsale": "$47.94", - "netchange": "4.32", - "pctchange": "9.904%", - "volume": "2277981", - "marketCap": "2845547734.00", + "lastsale": "$48.12", + "netchange": "0.18", + "pctchange": "0.375%", + "volume": "791421", + "marketCap": "2856231893.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50122,11 +50290,11 @@ { "symbol": "TXG", "name": "10x Genomics Inc. Class A Common Stock", - "lastsale": "$14.04", - "netchange": "0.43", - "pctchange": "3.159%", - "volume": "2024626", - "marketCap": "1699604450.00", + "lastsale": "$14.73", + "netchange": "0.69", + "pctchange": "4.915%", + "volume": "2052152", + "marketCap": "1783132019.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -50136,11 +50304,11 @@ { "symbol": "TXMD", "name": "TherapeuticsMD Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "0.02", - "pctchange": "1.835%", - "volume": "40409", - "marketCap": "48523892.00", + "lastsale": "$1.095", + "netchange": "-0.015", + "pctchange": "-1.351%", + "volume": "50009", + "marketCap": "47868164.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50150,11 +50318,11 @@ { "symbol": "TXN", "name": "Texas Instruments Incorporated Common Stock", - "lastsale": "$186.87", - "netchange": "2.40", - "pctchange": "1.301%", - "volume": "11441219", - "marketCap": "170465918658.00", + "lastsale": "$190.14", + "netchange": "3.27", + "pctchange": "1.75%", + "volume": "4296128", + "marketCap": "173448866986.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -50164,11 +50332,11 @@ { "symbol": "TXRH", "name": "Texas Roadhouse Inc. Common Stock", - "lastsale": "$181.38", - "netchange": "-1.48", - "pctchange": "-0.809%", - "volume": "1528480", - "marketCap": "12100597835.00", + "lastsale": "$180.42", + "netchange": "-0.96", + "pctchange": "-0.529%", + "volume": "636082", + "marketCap": "12036552329.00", "country": "United States", "ipoyear": "2004", "industry": "Restaurants", @@ -50178,11 +50346,11 @@ { "symbol": "TYGO", "name": "Tigo Energy Inc. Common Stock", - "lastsale": "$0.9385", - "netchange": "0.0366", - "pctchange": "4.058%", - "volume": "37225", - "marketCap": "57007458.00", + "lastsale": "$0.91", + "netchange": "-0.0285", + "pctchange": "-3.037%", + "volume": "20316", + "marketCap": "55276277.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -50192,11 +50360,11 @@ { "symbol": "TYRA", "name": "Tyra Biosciences Inc. Common Stock", - "lastsale": "$14.00", - "netchange": "-0.50", - "pctchange": "-3.448%", - "volume": "501374", - "marketCap": "708441874.00", + "lastsale": "$14.25", + "netchange": "0.25", + "pctchange": "1.786%", + "volume": "152862", + "marketCap": "721092622.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50206,11 +50374,11 @@ { "symbol": "TZOO", "name": "Travelzoo Common Stock", - "lastsale": "$19.97", - "netchange": "0.35", - "pctchange": "1.784%", - "volume": "177195", - "marketCap": "235734068.00", + "lastsale": "$19.64", + "netchange": "-0.33", + "pctchange": "-1.652%", + "volume": "109820", + "marketCap": "231838612.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -50220,11 +50388,11 @@ { "symbol": "TZUP", "name": "Thumzup Media Corporation Common Stock", - "lastsale": "$3.16", - "netchange": "-0.09", - "pctchange": "-2.769%", - "volume": "94638", - "marketCap": "29671458.00", + "lastsale": "$3.43", + "netchange": "0.27", + "pctchange": "8.544%", + "volume": "240471", + "marketCap": "32206678.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50234,11 +50402,11 @@ { "symbol": "UAL", "name": "United Airlines Holdings Inc. Common Stock", - "lastsale": "$97.40", - "netchange": "1.84", - "pctchange": "1.925%", - "volume": "12233509", - "marketCap": "32032512660.00", + "lastsale": "$99.48", + "netchange": "2.08", + "pctchange": "2.136%", + "volume": "4134447", + "marketCap": "32716574532.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -50248,11 +50416,11 @@ { "symbol": "UBCP", "name": "United Bancorp Inc. Common Stock", - "lastsale": "$12.53", - "netchange": "0.03", - "pctchange": "0.24%", - "volume": "16777", - "marketCap": "72534829.00", + "lastsale": "$12.52", + "netchange": "-0.01", + "pctchange": "-0.08%", + "volume": "11175", + "marketCap": "72476940.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50262,11 +50430,11 @@ { "symbol": "UBFO", "name": "United Security Bancshares Common Stock", - "lastsale": "$10.26", - "netchange": "0.28", - "pctchange": "2.806%", - "volume": "39004", - "marketCap": "177731497.00", + "lastsale": "$10.15", + "netchange": "-0.11", + "pctchange": "-1.072%", + "volume": "19464", + "marketCap": "175825994.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50276,11 +50444,11 @@ { "symbol": "UBSI", "name": "United Bankshares Inc. Common Stock", - "lastsale": "$38.00", - "netchange": "0.51", - "pctchange": "1.36%", - "volume": "1502237", - "marketCap": "5138373604.00", + "lastsale": "$37.94", + "netchange": "-0.06", + "pctchange": "-0.158%", + "volume": "496109", + "marketCap": "5130260383.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50290,11 +50458,11 @@ { "symbol": "UBX", "name": "Unity Biotechnology Inc. Common Stock", - "lastsale": "$0.9598", - "netchange": "-0.0101", - "pctchange": "-1.041%", - "volume": "120492", - "marketCap": "16172966.00", + "lastsale": "$0.9997", + "netchange": "0.0399", + "pctchange": "4.157%", + "volume": "121228", + "marketCap": "16845295.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50304,11 +50472,11 @@ { "symbol": "UBXG", "name": "U-BX Technology Ltd. Ordinary Shares", - "lastsale": "$3.21", - "netchange": "-0.26", - "pctchange": "-7.493%", - "volume": "117606", - "marketCap": "5958563.00", + "lastsale": "$3.36", + "netchange": "0.15", + "pctchange": "4.673%", + "volume": "42194", + "marketCap": "6237000.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -50318,11 +50486,11 @@ { "symbol": "UCAR", "name": "U Power Limited Class A Ordinary Shares", - "lastsale": "$6.38", - "netchange": "-0.62", - "pctchange": "-8.857%", - "volume": "8373", - "marketCap": "21564400.00", + "lastsale": "$6.60", + "netchange": "0.22", + "pctchange": "3.448%", + "volume": "4256", + "marketCap": "22308000.00", "country": "China", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -50332,11 +50500,11 @@ { "symbol": "UCL", "name": "uCloudlink Group Inc. American Depositary Shares", - "lastsale": "$2.13", - "netchange": "0.03", - "pctchange": "1.429%", - "volume": "488153", - "marketCap": "79765454.00", + "lastsale": "$2.07", + "netchange": "-0.06", + "pctchange": "-2.817%", + "volume": "512654", + "marketCap": "77518540.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -50346,11 +50514,11 @@ { "symbol": "UCTT", "name": "Ultra Clean Holdings Inc. Common Stock", - "lastsale": "$35.00", - "netchange": "0.04", - "pctchange": "0.114%", - "volume": "858927", - "marketCap": "1577102345.00", + "lastsale": "$36.37", + "netchange": "1.37", + "pctchange": "3.914%", + "volume": "259315", + "marketCap": "1638834637.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -50360,11 +50528,11 @@ { "symbol": "UDMY", "name": "Udemy Inc. Common Stock", - "lastsale": "$7.90", - "netchange": "0.14", - "pctchange": "1.804%", - "volume": "1617248", - "marketCap": "1152621194.00", + "lastsale": "$7.97", + "netchange": "0.07", + "pctchange": "0.886%", + "volume": "561592", + "marketCap": "1162834293.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -50374,11 +50542,11 @@ { "symbol": "UEIC", "name": "Universal Electronics Inc. Common Stock", - "lastsale": "$10.83", - "netchange": "-0.07", - "pctchange": "-0.642%", - "volume": "61604", - "marketCap": "141091756.00", + "lastsale": "$10.57", + "netchange": "-0.26", + "pctchange": "-2.401%", + "volume": "45172", + "marketCap": "137704512.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Electronics/Appliances", @@ -50388,11 +50556,11 @@ { "symbol": "UFCS", "name": "United Fire Group Inc. Common Stock", - "lastsale": "$28.95", - "netchange": "-0.54", - "pctchange": "-1.831%", - "volume": "468462", - "marketCap": "733654200.00", + "lastsale": "$28.67", + "netchange": "-0.28", + "pctchange": "-0.967%", + "volume": "143245", + "marketCap": "726558408.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -50402,11 +50570,11 @@ { "symbol": "UFPI", "name": "UFP Industries Inc. Common Stock", - "lastsale": "$113.51", - "netchange": "-0.11", - "pctchange": "-0.097%", - "volume": "1751868", - "marketCap": "6892856611.00", + "lastsale": "$112.97", + "netchange": "-0.54", + "pctchange": "-0.476%", + "volume": "252765", + "marketCap": "6860065292.00", "country": "United States", "ipoyear": "1993", "industry": "Forest Products", @@ -50416,11 +50584,11 @@ { "symbol": "UFPT", "name": "UFP Technologies Inc. Common Stock", - "lastsale": "$252.85", - "netchange": "6.81", - "pctchange": "2.768%", - "volume": "257693", - "marketCap": "1940462685.00", + "lastsale": "$252.43", + "netchange": "-0.42", + "pctchange": "-0.166%", + "volume": "88466", + "marketCap": "1937239452.00", "country": "United States", "ipoyear": "1993", "industry": "Medical/Dental Instruments", @@ -50430,11 +50598,11 @@ { "symbol": "UG", "name": "United-Guardian Inc. Common Stock", - "lastsale": "$9.68", - "netchange": "-0.06", - "pctchange": "-0.616%", - "volume": "12664", - "marketCap": "44473008.00", + "lastsale": "$9.54", + "netchange": "-0.14", + "pctchange": "-1.446%", + "volume": "12649", + "marketCap": "43829803.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -50444,11 +50612,11 @@ { "symbol": "UGRO", "name": "urban-gro Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "0.05", - "pctchange": "4.902%", - "volume": "32686", - "marketCap": "13181074.00", + "lastsale": "$1.05", + "netchange": "-0.02", + "pctchange": "-1.869%", + "volume": "42543", + "marketCap": "12934699.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -50458,11 +50626,11 @@ { "symbol": "UHG", "name": "United Homes Group Inc Class A Common Stock", - "lastsale": "$4.18", - "netchange": "0.02", - "pctchange": "0.481%", - "volume": "83072", - "marketCap": "202349812.00", + "lastsale": "$4.23", + "netchange": "0.05", + "pctchange": "1.196%", + "volume": "74282", + "marketCap": "204770265.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -50472,11 +50640,11 @@ { "symbol": "UHGWW", "name": "United Homes Group Inc. Warrant", - "lastsale": "$0.93", - "netchange": "0.1099", - "pctchange": "13.401%", - "volume": "7956", - "marketCap": "45020413.00", + "lastsale": "$0.8765", + "netchange": "-0.0535", + "pctchange": "-5.753%", + "volume": "26298", + "marketCap": "42430529.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -50486,11 +50654,11 @@ { "symbol": "UK", "name": "Ucommune International Ltd Ordinary Shares", - "lastsale": "$1.16", - "netchange": "-0.0099", - "pctchange": "-0.846%", - "volume": "4590345", - "marketCap": "727281.00", + "lastsale": "$1.18", + "netchange": "0.02", + "pctchange": "1.724%", + "volume": "212840", + "marketCap": "739820.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -50500,11 +50668,11 @@ { "symbol": "UKOMW", "name": "Ucommune International Ltd Warrant expiring 11/17/2025", - "lastsale": "$0.01", - "netchange": "0.0017", - "pctchange": "20.482%", - "volume": "178906", - "marketCap": "6270.00", + "lastsale": "$0.0092", + "netchange": "-0.0008", + "pctchange": "-8.00%", + "volume": "28224", + "marketCap": "5768.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -50514,11 +50682,11 @@ { "symbol": "ULBI", "name": "Ultralife Corporation Common Stock", - "lastsale": "$7.29", - "netchange": "0.01", - "pctchange": "0.137%", - "volume": "84036", - "marketCap": "121210320.00", + "lastsale": "$7.21", + "netchange": "-0.08", + "pctchange": "-1.097%", + "volume": "38804", + "marketCap": "119880165.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -50528,11 +50696,11 @@ { "symbol": "ULCC", "name": "Frontier Group Holdings Inc. Common Stock", - "lastsale": "$6.75", - "netchange": "0.32", - "pctchange": "4.977%", - "volume": "3812055", - "marketCap": "1521263099.00", + "lastsale": "$7.12", + "netchange": "0.37", + "pctchange": "5.481%", + "volume": "2725540", + "marketCap": "1604650854.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -50542,11 +50710,11 @@ { "symbol": "ULH", "name": "Universal Logistics Holdings Inc. Common Stock", - "lastsale": "$46.23", - "netchange": "0.42", - "pctchange": "0.917%", - "volume": "58782", - "marketCap": "1216671755.00", + "lastsale": "$45.56", + "netchange": "-0.67", + "pctchange": "-1.449%", + "volume": "26093", + "marketCap": "1199038831.00", "country": "United States", "ipoyear": "2005", "industry": "Trucking Freight/Courier Services", @@ -50556,11 +50724,11 @@ { "symbol": "ULTA", "name": "Ulta Beauty Inc. Common Stock", - "lastsale": "$430.01", - "netchange": "4.49", - "pctchange": "1.055%", - "volume": "1446234", - "marketCap": "19940655065.00", + "lastsale": "$429.14", + "netchange": "-0.87", + "pctchange": "-0.202%", + "volume": "650631", + "marketCap": "19900310957.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -50570,11 +50738,11 @@ { "symbol": "ULY", "name": "Urgent.ly Inc. Common Stock", - "lastsale": "$0.503", - "netchange": "-0.0217", - "pctchange": "-4.136%", - "volume": "251194", - "marketCap": "6790337.00", + "lastsale": "$0.50", + "netchange": "-0.003", + "pctchange": "-0.596%", + "volume": "77883", + "marketCap": "6749838.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50584,11 +50752,11 @@ { "symbol": "UMBF", "name": "UMB Financial Corporation Common Stock", - "lastsale": "$114.61", - "netchange": "1.41", - "pctchange": "1.246%", - "volume": "1091452", - "marketCap": "5592789552.00", + "lastsale": "$114.27", + "netchange": "-0.34", + "pctchange": "-0.297%", + "volume": "419137", + "marketCap": "5576198082.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50598,11 +50766,11 @@ { "symbol": "UNB", "name": "Union Bankshares Inc. Common Stock", - "lastsale": "$31.50", - "netchange": "-0.99", - "pctchange": "-3.047%", - "volume": "12840", - "marketCap": "142523420.00", + "lastsale": "$29.85", + "netchange": "-1.65", + "pctchange": "-5.238%", + "volume": "10596", + "marketCap": "135057907.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50612,11 +50780,11 @@ { "symbol": "UNCY", "name": "Unicycive Therapeutics Inc. Common Stock", - "lastsale": "$0.684", - "netchange": "-0.026", - "pctchange": "-3.662%", - "volume": "1326025", - "marketCap": "70996742.00", + "lastsale": "$0.663", + "netchange": "-0.021", + "pctchange": "-3.07%", + "volume": "1231303", + "marketCap": "68817017.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50626,11 +50794,11 @@ { "symbol": "UNIT", "name": "Uniti Group Inc. Common Stock", - "lastsale": "$5.70", - "netchange": "0.13", - "pctchange": "2.334%", - "volume": "4631013", - "marketCap": "1391452901.00", + "lastsale": "$5.49", + "netchange": "-0.21", + "pctchange": "-3.684%", + "volume": "1272276", + "marketCap": "1340188847.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -50640,11 +50808,11 @@ { "symbol": "UNTY", "name": "Unity Bancorp Inc. Common Stock", - "lastsale": "$43.92", - "netchange": "1.03", - "pctchange": "2.401%", - "volume": "79802", - "marketCap": "438585340.00", + "lastsale": "$43.33", + "netchange": "-0.59", + "pctchange": "-1.343%", + "volume": "22148", + "marketCap": "432693597.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50654,11 +50822,11 @@ { "symbol": "UOKA", "name": "MDJM LTD Ordinary Share", - "lastsale": "$0.2103", - "netchange": "-0.0167", - "pctchange": "-7.357%", - "volume": "3754731", - "marketCap": "2455298.00", + "lastsale": "$0.219", + "netchange": "0.0087", + "pctchange": "4.137%", + "volume": "1251827", + "marketCap": "2556872.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -50668,11 +50836,11 @@ { "symbol": "UONE", "name": "Urban One Inc. Class A Common Stock", - "lastsale": "$1.62", - "netchange": "0.04", - "pctchange": "2.532%", - "volume": "19629", - "marketCap": "77606615.00", + "lastsale": "$1.46", + "netchange": "-0.16", + "pctchange": "-9.877%", + "volume": "44100", + "marketCap": "69941764.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -50682,11 +50850,11 @@ { "symbol": "UONEK", "name": "Urban One Inc. Class D Common Stock", - "lastsale": "$1.03", - "netchange": "0.04", - "pctchange": "4.04%", - "volume": "65047", - "marketCap": "49342478.00", + "lastsale": "$0.99", + "netchange": "-0.04", + "pctchange": "-3.883%", + "volume": "33061", + "marketCap": "47426265.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -50696,11 +50864,11 @@ { "symbol": "UPB", "name": "Upstream Bio Inc. Common Stock", - "lastsale": "$16.21", - "netchange": "-0.40", - "pctchange": "-2.408%", - "volume": "3884049", - "marketCap": "868800902.00", + "lastsale": "$17.93", + "netchange": "1.72", + "pctchange": "10.611%", + "volume": "229791", + "marketCap": "960987056.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50710,11 +50878,11 @@ { "symbol": "UPBD", "name": "Upbound Group Inc. Common Stock", - "lastsale": "$30.15", - "netchange": "0.74", - "pctchange": "2.516%", - "volume": "1528077", - "marketCap": "1649193000.00", + "lastsale": "$29.78", + "netchange": "-0.37", + "pctchange": "-1.227%", + "volume": "385105", + "marketCap": "1628954148.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -50724,11 +50892,11 @@ { "symbol": "UPC", "name": "Universe Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$0.637", - "netchange": "0.002", - "pctchange": "0.315%", - "volume": "239584", - "marketCap": "1004166.00", + "lastsale": "$0.6302", + "netchange": "-0.0068", + "pctchange": "-1.068%", + "volume": "445691", + "marketCap": "993446.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50738,11 +50906,11 @@ { "symbol": "UPLD", "name": "Upland Software Inc. Common Stock", - "lastsale": "$4.33", - "netchange": "-0.25", - "pctchange": "-5.459%", - "volume": "549046", - "marketCap": "118819391.00", + "lastsale": "$4.09", + "netchange": "-0.24", + "pctchange": "-5.543%", + "volume": "551410", + "marketCap": "112233559.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -50752,11 +50920,11 @@ { "symbol": "UPST", "name": "Upstart Holdings Inc. Common stock", - "lastsale": "$68.40", - "netchange": "1.17", - "pctchange": "1.74%", - "volume": "6623822", - "marketCap": "6239996978.00", + "lastsale": "$68.00", + "netchange": "-0.40", + "pctchange": "-0.585%", + "volume": "3562984", + "marketCap": "6203505768.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -50766,11 +50934,11 @@ { "symbol": "UPWK", "name": "Upwork Inc. Common Stock", - "lastsale": "$16.44", - "netchange": "0.20", - "pctchange": "1.232%", - "volume": "3180228", - "marketCap": "2197487502.00", + "lastsale": "$16.56", + "netchange": "0.12", + "pctchange": "0.73%", + "volume": "1135110", + "marketCap": "2213527557.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -50780,11 +50948,11 @@ { "symbol": "UPXI", "name": "Upexi Inc. Common Stock", - "lastsale": "$4.42", - "netchange": "0.29", - "pctchange": "7.022%", - "volume": "33824", - "marketCap": "4600884.00", + "lastsale": "$3.95", + "netchange": "-0.47", + "pctchange": "-10.633%", + "volume": "313942", + "marketCap": "4111650.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -50794,11 +50962,11 @@ { "symbol": "URBN", "name": "Urban Outfitters Inc. Common Stock", - "lastsale": "$55.09", - "netchange": "1.35", - "pctchange": "2.512%", - "volume": "3393166", - "marketCap": "5083546210.00", + "lastsale": "$54.65", + "netchange": "-0.44", + "pctchange": "-0.799%", + "volume": "1408782", + "marketCap": "5042944280.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -50808,11 +50976,11 @@ { "symbol": "URGN", "name": "UroGen Pharma Ltd. Ordinary Shares", - "lastsale": "$10.64", - "netchange": "-0.07", - "pctchange": "-0.654%", - "volume": "1396991", - "marketCap": "449001765.00", + "lastsale": "$10.71", + "netchange": "0.07", + "pctchange": "0.658%", + "volume": "330006", + "marketCap": "451955724.00", "country": "Israel", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50822,11 +50990,11 @@ { "symbol": "UROY", "name": "Uranium Royalty Corp. Common Stock", - "lastsale": "$2.13", - "netchange": "0.02", - "pctchange": "0.948%", - "volume": "3097984", - "marketCap": "258575868.00", + "lastsale": "$2.18", + "netchange": "0.05", + "pctchange": "2.347%", + "volume": "2213821", + "marketCap": "264645724.00", "country": "Canada", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -50836,11 +51004,11 @@ { "symbol": "USAP", "name": "Universal Stainless & Alloy Products Inc. Common Stock", - "lastsale": "$44.08", - "netchange": "0.03", - "pctchange": "0.068%", - "volume": "198450", - "marketCap": "410387842.00", + "lastsale": "$44.05", + "netchange": "-0.03", + "pctchange": "-0.068%", + "volume": "234344", + "marketCap": "410108539.00", "country": "United States", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -50850,11 +51018,11 @@ { "symbol": "USAU", "name": "U.S. Gold Corp. Common Stock", - "lastsale": "$6.50", - "netchange": "0.12", - "pctchange": "1.881%", - "volume": "101438", - "marketCap": "80100254.00", + "lastsale": "$6.43", + "netchange": "-0.07", + "pctchange": "-1.077%", + "volume": "63712", + "marketCap": "79237636.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -50864,11 +51032,11 @@ { "symbol": "USCB", "name": "USCB Financial Holdings Inc. Class A Common Stock", - "lastsale": "$17.11", - "netchange": "-0.24", - "pctchange": "-1.383%", - "volume": "72279", - "marketCap": "339473214.00", + "lastsale": "$17.43", + "netchange": "0.32", + "pctchange": "1.87%", + "volume": "18656", + "marketCap": "345822216.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -50878,11 +51046,11 @@ { "symbol": "USEA", "name": "United Maritime Corporation Common Stock", - "lastsale": "$1.83", + "lastsale": "$1.85", "netchange": "0.02", - "pctchange": "1.105%", - "volume": "21762", - "marketCap": "16492794.00", + "pctchange": "1.093%", + "volume": "73903", + "marketCap": "16673044.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -50892,11 +51060,11 @@ { "symbol": "USEG", "name": "U.S. Energy Corp. Common Stock (DE)", - "lastsale": "$1.55", - "netchange": "0.11", - "pctchange": "7.639%", - "volume": "85707", - "marketCap": "43345925.00", + "lastsale": "$1.49", + "netchange": "-0.06", + "pctchange": "-3.871%", + "volume": "38871", + "marketCap": "41668018.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -50906,11 +51074,11 @@ { "symbol": "USGO", "name": "U.S. GoldMining Inc. Common stock", - "lastsale": "$8.32", - "netchange": "-0.42", - "pctchange": "-4.805%", - "volume": "20062", - "marketCap": "103539139.00", + "lastsale": "$8.51", + "netchange": "0.19", + "pctchange": "2.284%", + "volume": "28248", + "marketCap": "105903614.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -50920,11 +51088,11 @@ { "symbol": "USGOW", "name": "U.S. GoldMining Inc. Warrant", - "lastsale": "$1.34", - "netchange": "-0.45", - "pctchange": "-25.14%", - "volume": "6455", - "marketCap": "16675775.00", + "lastsale": "$1.52", + "netchange": "0.18", + "pctchange": "13.433%", + "volume": "11272", + "marketCap": "18915804.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -50934,11 +51102,11 @@ { "symbol": "USIO", "name": "Usio Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "0.05", - "pctchange": "3.876%", - "volume": "107553", - "marketCap": "36354648.00", + "lastsale": "$1.45", + "netchange": "0.11", + "pctchange": "8.209%", + "volume": "227653", + "marketCap": "39338984.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -50948,11 +51116,11 @@ { "symbol": "USLM", "name": "United States Lime & Minerals Inc. Common Stock", - "lastsale": "$132.95", - "netchange": "-0.79", - "pctchange": "-0.591%", - "volume": "265157", - "marketCap": "3801608197.00", + "lastsale": "$135.09", + "netchange": "2.14", + "pctchange": "1.61%", + "volume": "98715", + "marketCap": "3862799934.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -50962,11 +51130,11 @@ { "symbol": "UTHR", "name": "United Therapeutics Corporation Common Stock", - "lastsale": "$359.58", - "netchange": "-0.58", - "pctchange": "-0.161%", - "volume": "1009218", - "marketCap": "16053276142.00", + "lastsale": "$363.65", + "netchange": "4.07", + "pctchange": "1.132%", + "volume": "237997", + "marketCap": "16234979334.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50976,11 +51144,11 @@ { "symbol": "UTMD", "name": "Utah Medical Products Inc. Common Stock", - "lastsale": "$61.02", - "netchange": "-1.06", - "pctchange": "-1.707%", - "volume": "50638", - "marketCap": "206956652.00", + "lastsale": "$61.13", + "netchange": "0.11", + "pctchange": "0.18%", + "volume": "28620", + "marketCap": "207329731.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -50990,11 +51158,11 @@ { "symbol": "UTSI", "name": "UTStarcom Holdings Corp. Ordinary Shares", - "lastsale": "$2.43", - "netchange": "-0.06", - "pctchange": "-2.41%", - "volume": "15490", - "marketCap": "22146461.00", + "lastsale": "$2.57", + "netchange": "0.14", + "pctchange": "5.761%", + "volume": "2094", + "marketCap": "23422389.00", "country": "China", "ipoyear": "2000", "industry": "Telecommunications Equipment", @@ -51004,11 +51172,11 @@ { "symbol": "UVSP", "name": "Univest Financial Corporation Common Stock", - "lastsale": "$29.78", - "netchange": "0.09", - "pctchange": "0.303%", - "volume": "218126", - "marketCap": "864898426.00", + "lastsale": "$29.66", + "netchange": "-0.12", + "pctchange": "-0.403%", + "volume": "61389", + "marketCap": "861413274.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51018,11 +51186,11 @@ { "symbol": "UXIN", "name": "Uxin Limited ADS", - "lastsale": "$4.03", - "netchange": "0.25", - "pctchange": "6.614%", - "volume": "72232", - "marketCap": "757420675.00", + "lastsale": "$4.10", + "netchange": "0.07", + "pctchange": "1.737%", + "volume": "87012", + "marketCap": "770576866.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -51032,11 +51200,11 @@ { "symbol": "VABK", "name": "Virginia National Bankshares Corporation Common Stock", - "lastsale": "$39.31", - "netchange": "0.82", - "pctchange": "2.13%", - "volume": "24890", - "marketCap": "211130551.00", + "lastsale": "$37.95", + "netchange": "-1.36", + "pctchange": "-3.46%", + "volume": "9726", + "marketCap": "203826110.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51047,9 +51215,9 @@ "symbol": "VACH", "name": "Voyager Acquisition Corp Class A Ordinary Shares", "lastsale": "$10.02", - "netchange": "-0.005", - "pctchange": "-0.05%", - "volume": "28979", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "446467", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51060,10 +51228,10 @@ { "symbol": "VACHU", "name": "Voyager Acquisition Corp Unit", - "lastsale": "$10.0777", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "211", + "lastsale": "$10.12", + "netchange": "0.0423", + "pctchange": "0.42%", + "volume": "4089", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51088,11 +51256,11 @@ { "symbol": "VALN", "name": "Valneva SE American Depositary Shares", - "lastsale": "$3.99", - "netchange": "-0.36", - "pctchange": "-8.276%", - "volume": "53700", - "marketCap": "277129723.00", + "lastsale": "$4.04", + "netchange": "0.05", + "pctchange": "1.253%", + "volume": "69171", + "marketCap": "280602527.00", "country": "France", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51102,11 +51270,11 @@ { "symbol": "VALU", "name": "Value Line Inc. Common Stock", - "lastsale": "$54.14", - "netchange": "2.11", - "pctchange": "4.055%", - "volume": "11390", - "marketCap": "509872870.00", + "lastsale": "$54.22", + "netchange": "0.08", + "pctchange": "0.148%", + "volume": "8292", + "marketCap": "510626284.00", "country": "United States", "ipoyear": "1983", "industry": "Investment Managers", @@ -51119,7 +51287,7 @@ "lastsale": "$1.18", "netchange": "0.00", "pctchange": "0.00%", - "volume": "252430", + "volume": "104045", "marketCap": "69896933.00", "country": "United States", "ipoyear": "2014", @@ -51130,11 +51298,11 @@ { "symbol": "VBFC", "name": "Village Bank and Trust Financial Corp. Common Stock", - "lastsale": "$80.91", - "netchange": "3.18", - "pctchange": "4.091%", - "volume": "13607", - "marketCap": "121391134.00", + "lastsale": "$79.65", + "netchange": "-1.26", + "pctchange": "-1.557%", + "volume": "685", + "marketCap": "119500727.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51144,11 +51312,11 @@ { "symbol": "VBNK", "name": "VersaBank Common Shares", - "lastsale": "$13.58", - "netchange": "0.35", - "pctchange": "2.646%", - "volume": "159710", - "marketCap": "352596878.00", + "lastsale": "$13.53", + "netchange": "-0.05", + "pctchange": "-0.368%", + "volume": "54910", + "marketCap": "351298657.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -51158,11 +51326,11 @@ { "symbol": "VBTX", "name": "Veritex Holdings Inc. Common Stock", - "lastsale": "$27.73", - "netchange": "1.06", - "pctchange": "3.975%", - "volume": "1600367", - "marketCap": "1510837743.00", + "lastsale": "$28.18", + "netchange": "0.45", + "pctchange": "1.623%", + "volume": "546211", + "marketCap": "1535355485.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -51172,11 +51340,11 @@ { "symbol": "VC", "name": "Visteon Corporation Common Stock", - "lastsale": "$85.71", - "netchange": "0.22", - "pctchange": "0.257%", - "volume": "822006", - "marketCap": "2367214890.00", + "lastsale": "$86.99", + "netchange": "1.28", + "pctchange": "1.493%", + "volume": "262284", + "marketCap": "2402567067.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -51186,11 +51354,11 @@ { "symbol": "VCEL", "name": "Vericel Corporation Common Stock", - "lastsale": "$56.50", - "netchange": "1.55", - "pctchange": "2.821%", - "volume": "720634", - "marketCap": "2788750052.00", + "lastsale": "$57.04", + "netchange": "0.54", + "pctchange": "0.956%", + "volume": "219782", + "marketCap": "2815403592.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51200,10 +51368,10 @@ { "symbol": "VCIC", "name": "Vine Hill Capital Investment Corp. Class A Ordinary Shares", - "lastsale": "$10.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "88220", + "lastsale": "$10.01", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "170086", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51214,10 +51382,10 @@ { "symbol": "VCICU", "name": "Vine Hill Capital Investment Corp. Unit", - "lastsale": "$10.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104", + "lastsale": "$10.13", + "netchange": "0.04", + "pctchange": "0.396%", + "volume": "530", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51229,9 +51397,9 @@ "symbol": "VCICW", "name": "Vine Hill Capital Investment Corp. Warrant", "lastsale": "$0.16", - "netchange": "0.0023", - "pctchange": "1.458%", - "volume": "997", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "655", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -51242,11 +51410,11 @@ { "symbol": "VCIG", "name": "VCI Global Limited Ordinary Share", - "lastsale": "$1.61", - "netchange": "0.04", - "pctchange": "2.548%", - "volume": "1106275", - "marketCap": "4973879.00", + "lastsale": "$1.70", + "netchange": "0.09", + "pctchange": "5.59%", + "volume": "808819", + "marketCap": "5251922.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -51256,11 +51424,11 @@ { "symbol": "VCSA", "name": "Vacasa Inc. Class A Common Stock", - "lastsale": "$3.34", - "netchange": "-0.22", - "pctchange": "-6.18%", - "volume": "85290", - "marketCap": "76057154.00", + "lastsale": "$3.53", + "netchange": "0.19", + "pctchange": "5.689%", + "volume": "69981", + "marketCap": "80383759.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -51270,11 +51438,11 @@ { "symbol": "VCTR", "name": "Victory Capital Holdings Inc. Class A Common Stock", - "lastsale": "$65.46", - "netchange": "2.87", - "pctchange": "4.585%", - "volume": "990448", - "marketCap": "4257126229.00", + "lastsale": "$65.60", + "netchange": "0.14", + "pctchange": "0.214%", + "volume": "297520", + "marketCap": "4266230990.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -51284,11 +51452,11 @@ { "symbol": "VCYT", "name": "Veracyte Inc. Common Stock", - "lastsale": "$40.89", - "netchange": "1.82", - "pctchange": "4.658%", - "volume": "2010201", - "marketCap": "3168959830.00", + "lastsale": "$40.99", + "netchange": "0.10", + "pctchange": "0.245%", + "volume": "737725", + "marketCap": "3176709793.00", "country": "United States", "ipoyear": "2013", "industry": "Medical Specialities", @@ -51298,11 +51466,11 @@ { "symbol": "VECO", "name": "Veeco Instruments Inc. Common Stock", - "lastsale": "$26.84", - "netchange": "-0.75", - "pctchange": "-2.718%", - "volume": "2543155", - "marketCap": "1523928015.00", + "lastsale": "$27.66", + "netchange": "0.82", + "pctchange": "3.055%", + "volume": "365825", + "marketCap": "1570486174.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -51312,11 +51480,11 @@ { "symbol": "VEEA", "name": "Veea Inc. Common Stock", - "lastsale": "$3.79", - "netchange": "0.16", - "pctchange": "4.408%", - "volume": "605071", - "marketCap": "135252809.00", + "lastsale": "$3.78", + "netchange": "-0.01", + "pctchange": "-0.264%", + "volume": "95311", + "marketCap": "134895941.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -51326,11 +51494,11 @@ { "symbol": "VEEAW", "name": "Veea Inc. Warrant", - "lastsale": "$0.15", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2000", - "marketCap": "5353014.00", + "lastsale": "$0.1499", + "netchange": "-0.0001", + "pctchange": "-0.067%", + "volume": "24830", + "marketCap": "5349445.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -51340,11 +51508,11 @@ { "symbol": "VEEE", "name": "Twin Vee PowerCats Co. Common Stock", - "lastsale": "$0.395", - "netchange": "0.075", - "pctchange": "23.438%", - "volume": "245845", - "marketCap": "3760400.00", + "lastsale": "$0.3798", + "netchange": "-0.0152", + "pctchange": "-3.848%", + "volume": "84628", + "marketCap": "3615696.00", "country": "United States", "ipoyear": "2021", "industry": "Marine Transportation", @@ -51354,11 +51522,11 @@ { "symbol": "VEON", "name": "VEON Ltd. ADS", - "lastsale": "$39.04", - "netchange": "2.34", - "pctchange": "6.376%", - "volume": "154684", - "marketCap": "2887696158.00", + "lastsale": "$38.14", + "netchange": "-0.90", + "pctchange": "-2.305%", + "volume": "60666", + "marketCap": "2821125294.00", "country": "Netherlands", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -51368,11 +51536,11 @@ { "symbol": "VERA", "name": "Vera Therapeutics Inc. Class A Common Stock", - "lastsale": "$42.60", - "netchange": "0.55", - "pctchange": "1.308%", - "volume": "2228091", - "marketCap": "2697562058.00", + "lastsale": "$42.31", + "netchange": "-0.29", + "pctchange": "-0.681%", + "volume": "359238", + "marketCap": "2679198372.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51383,9 +51551,9 @@ "symbol": "VERB", "name": "Verb Technology Company Inc. Common Stock", "lastsale": "$6.02", - "netchange": "0.02", - "pctchange": "0.333%", - "volume": "52787", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "34222", "marketCap": "5978287.00", "country": "United States", "ipoyear": "", @@ -51396,11 +51564,11 @@ { "symbol": "VERI", "name": "Veritone Inc. Common Stock", - "lastsale": "$2.30", - "netchange": "0.12", - "pctchange": "5.505%", - "volume": "598373", - "marketCap": "87956053.00", + "lastsale": "$2.31", + "netchange": "0.01", + "pctchange": "0.435%", + "volume": "460570", + "marketCap": "88338470.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -51410,11 +51578,11 @@ { "symbol": "VERO", "name": "Venus Concept Inc. Common Stock", - "lastsale": "$0.3227", - "netchange": "0.0058", - "pctchange": "1.83%", - "volume": "144764", - "marketCap": "2341278.00", + "lastsale": "$0.3205", + "netchange": "-0.0022", + "pctchange": "-0.682%", + "volume": "79283", + "marketCap": "2325316.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -51424,11 +51592,11 @@ { "symbol": "VERU", "name": "Veru Inc. Common Stock", - "lastsale": "$0.6491", - "netchange": "0.0201", - "pctchange": "3.196%", - "volume": "1501347", - "marketCap": "95017802.00", + "lastsale": "$0.647", + "netchange": "-0.0021", + "pctchange": "-0.324%", + "volume": "1387278", + "marketCap": "94710396.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51438,11 +51606,11 @@ { "symbol": "VERV", "name": "Verve Therapeutics Inc. Common Stock", - "lastsale": "$5.74", - "netchange": "0.58", - "pctchange": "11.24%", - "volume": "3819486", - "marketCap": "485970442.00", + "lastsale": "$5.90", + "netchange": "0.16", + "pctchange": "2.787%", + "volume": "1289943", + "marketCap": "499516656.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51452,11 +51620,11 @@ { "symbol": "VERX", "name": "Vertex Inc. Class A Common Stock", - "lastsale": "$53.53", - "netchange": "-0.06", - "pctchange": "-0.112%", - "volume": "1857312", - "marketCap": "8348536659.00", + "lastsale": "$53.20", + "netchange": "-0.33", + "pctchange": "-0.616%", + "volume": "495277", + "marketCap": "8297069872.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -51466,11 +51634,11 @@ { "symbol": "VFF", "name": "Village Farms International Inc. Common Shares", - "lastsale": "$0.7718", - "netchange": "0.0357", - "pctchange": "4.85%", - "volume": "472361", - "marketCap": "86231634.00", + "lastsale": "$0.7988", + "netchange": "0.027", + "pctchange": "3.498%", + "volume": "415477", + "marketCap": "89248289.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -51480,11 +51648,11 @@ { "symbol": "VFS", "name": "VinFast Auto Ltd. Ordinary Shares", - "lastsale": "$4.22", - "netchange": "0.11", - "pctchange": "2.676%", - "volume": "728466", - "marketCap": "9865467462.00", + "lastsale": "$4.21", + "netchange": "-0.01", + "pctchange": "-0.237%", + "volume": "512240", + "marketCap": "9842089577.00", "country": "Singapore", "ipoyear": "", "industry": "Blank Checks", @@ -51494,11 +51662,11 @@ { "symbol": "VFSWW", "name": "VinFast Auto Ltd. Warrant", - "lastsale": "$0.42", - "netchange": "0.01", - "pctchange": "2.439%", - "volume": "2947", - "marketCap": "981871169.00", + "lastsale": "$0.44", + "netchange": "0.02", + "pctchange": "4.762%", + "volume": "7295", + "marketCap": "1028626939.00", "country": "Singapore", "ipoyear": "", "industry": "", @@ -51508,11 +51676,11 @@ { "symbol": "VGAS", "name": "Verde Clean Fuels Inc. Class A Common Stock", - "lastsale": "$3.82", - "netchange": "-0.02", - "pctchange": "-0.521%", - "volume": "52090", - "marketCap": "122429552.00", + "lastsale": "$4.00", + "netchange": "0.18", + "pctchange": "4.712%", + "volume": "22315", + "marketCap": "128198484.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -51522,11 +51690,11 @@ { "symbol": "VGASW", "name": "Verde Clean Fuels Inc. Warrant", - "lastsale": "$0.2587", - "netchange": "0.0077", - "pctchange": "3.068%", - "volume": "66651", - "marketCap": "8291237.00", + "lastsale": "$0.2782", + "netchange": "0.0195", + "pctchange": "7.538%", + "volume": "10927", + "marketCap": "8916205.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -51536,11 +51704,11 @@ { "symbol": "VIASP", "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$23.345", - "netchange": "-0.055", - "pctchange": "-0.235%", - "volume": "7124", - "marketCap": "170963116.00", + "lastsale": "$23.57", + "netchange": "0.225", + "pctchange": "0.964%", + "volume": "7007", + "marketCap": "172610865.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -51550,11 +51718,11 @@ { "symbol": "VIAV", "name": "Viavi Solutions Inc. Common Stock", - "lastsale": "$10.20", - "netchange": "-0.04", - "pctchange": "-0.391%", - "volume": "4893456", - "marketCap": "2262494936.00", + "lastsale": "$10.26", + "netchange": "0.06", + "pctchange": "0.588%", + "volume": "1197844", + "marketCap": "2275803730.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -51564,11 +51732,11 @@ { "symbol": "VICR", "name": "Vicor Corporation Common Stock", - "lastsale": "$49.17", - "netchange": "0.09", - "pctchange": "0.183%", - "volume": "487157", - "marketCap": "2219218669.00", + "lastsale": "$49.31", + "netchange": "0.14", + "pctchange": "0.285%", + "volume": "162113", + "marketCap": "2225537372.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -51578,11 +51746,11 @@ { "symbol": "VIGL", "name": "Vigil Neuroscience Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "0.04", - "pctchange": "2.41%", - "volume": "783470", - "marketCap": "69495125.00", + "lastsale": "$1.58", + "netchange": "-0.12", + "pctchange": "-7.059%", + "volume": "486226", + "marketCap": "64589586.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51592,11 +51760,11 @@ { "symbol": "VINC", "name": "Vincerx Pharma Inc. Common Stock", - "lastsale": "$0.2071", - "netchange": "0.0003", - "pctchange": "0.145%", - "volume": "676945", - "marketCap": "6949428.00", + "lastsale": "$0.1978", + "netchange": "-0.0093", + "pctchange": "-4.491%", + "volume": "1332174", + "marketCap": "6637358.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51606,11 +51774,11 @@ { "symbol": "VINP", "name": "Vinci Partners Investments Ltd. Class A Common Shares", - "lastsale": "$9.92", + "lastsale": "$9.86", "netchange": "-0.06", - "pctchange": "-0.601%", - "volume": "432433", - "marketCap": "643470363.00", + "pctchange": "-0.605%", + "volume": "92205", + "marketCap": "639578405.00", "country": "Brazil", "ipoyear": "2021", "industry": "Investment Managers", @@ -51620,11 +51788,11 @@ { "symbol": "VIOT", "name": "Viomi Technology Co. Ltd American Depositary Shares", - "lastsale": "$1.41", - "netchange": "-0.04", - "pctchange": "-2.759%", - "volume": "174677", - "marketCap": "96193535.00", + "lastsale": "$1.40", + "netchange": "-0.01", + "pctchange": "-0.709%", + "volume": "157683", + "marketCap": "95511311.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -51635,9 +51803,9 @@ "symbol": "VIR", "name": "Vir Biotechnology Inc. Common Stock", "lastsale": "$7.34", - "netchange": "-0.03", - "pctchange": "-0.407%", - "volume": "3745310", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "771077", "marketCap": "1010865681.00", "country": "United States", "ipoyear": "2019", @@ -51648,11 +51816,11 @@ { "symbol": "VIRC", "name": "Virco Manufacturing Corporation Common Stock", - "lastsale": "$10.49", - "netchange": "-0.135", - "pctchange": "-1.271%", - "volume": "263312", - "marketCap": "170875869.00", + "lastsale": "$10.57", + "netchange": "0.08", + "pctchange": "0.763%", + "volume": "132545", + "marketCap": "172179021.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -51663,9 +51831,9 @@ "symbol": "VIRT", "name": "Virtu Financial Inc. Class A Common Stock", "lastsale": "$35.41", - "netchange": "0.85", - "pctchange": "2.459%", - "volume": "3091861", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "439798", "marketCap": "5475116048.00", "country": "United States", "ipoyear": "2015", @@ -51676,11 +51844,11 @@ { "symbol": "VIRX", "name": "Viracta Therapeutics Inc. Common Stock", - "lastsale": "$0.21", - "netchange": "-0.004", - "pctchange": "-1.869%", - "volume": "1702628", - "marketCap": "8346287.00", + "lastsale": "$0.2327", + "netchange": "0.0227", + "pctchange": "10.81%", + "volume": "627499", + "marketCap": "9248480.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51690,11 +51858,11 @@ { "symbol": "VISL", "name": "Vislink Technologies Inc. Common Stock", - "lastsale": "$3.60", - "netchange": "0.25", - "pctchange": "7.463%", - "volume": "11661", - "marketCap": "8871908.00", + "lastsale": "$3.62", + "netchange": "0.02", + "pctchange": "0.556%", + "volume": "9986", + "marketCap": "8921197.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -51704,11 +51872,11 @@ { "symbol": "VITL", "name": "Vital Farms Inc. Common Stock", - "lastsale": "$39.69", - "netchange": "0.95", - "pctchange": "2.452%", - "volume": "1902106", - "marketCap": "1738011089.00", + "lastsale": "$38.81", + "netchange": "-0.88", + "pctchange": "-2.217%", + "volume": "717308", + "marketCap": "1699476200.00", "country": "United States", "ipoyear": "2020", "industry": "Packaged Foods", @@ -51719,9 +51887,9 @@ "symbol": "VIVK", "name": "Vivakor Inc. Common Stock", "lastsale": "$1.22", - "netchange": "0.14", - "pctchange": "12.963%", - "volume": "23981", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12124", "marketCap": "41038693.00", "country": "United States", "ipoyear": "", @@ -51732,11 +51900,11 @@ { "symbol": "VKTX", "name": "Viking Therapeutics Inc. Common Stock", - "lastsale": "$42.25", - "netchange": "0.76", - "pctchange": "1.832%", - "volume": "8826062", - "marketCap": "4708187224.00", + "lastsale": "$42.32", + "netchange": "0.07", + "pctchange": "0.166%", + "volume": "2938181", + "marketCap": "4715987771.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51746,11 +51914,11 @@ { "symbol": "VLCN", "name": "Volcon Inc. Common stock", - "lastsale": "$3.84", - "netchange": "0.10", - "pctchange": "2.674%", - "volume": "11240", - "marketCap": "2153864.00", + "lastsale": "$3.99", + "netchange": "0.15", + "pctchange": "3.906%", + "volume": "15162", + "marketCap": "2237999.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -51760,11 +51928,11 @@ { "symbol": "VLGEA", "name": "Village Super Market Inc. Class A Common Stock", - "lastsale": "$32.48", - "netchange": "0.21", - "pctchange": "0.651%", - "volume": "38752", - "marketCap": "479427828.00", + "lastsale": "$31.45", + "netchange": "-1.03", + "pctchange": "-3.171%", + "volume": "18320", + "marketCap": "464224298.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -51774,11 +51942,11 @@ { "symbol": "VLY", "name": "Valley National Bancorp Common Stock", - "lastsale": "$9.16", - "netchange": "0.15", - "pctchange": "1.665%", - "volume": "18453774", - "marketCap": "4665811008.00", + "lastsale": "$9.11", + "netchange": "-0.05", + "pctchange": "-0.546%", + "volume": "4993148", + "marketCap": "4640342608.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51788,10 +51956,10 @@ { "symbol": "VLYPN", "name": "Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$26.43", - "netchange": "0.27", - "pctchange": "1.032%", - "volume": "13090", + "lastsale": "$26.40", + "netchange": "-0.03", + "pctchange": "-0.114%", + "volume": "7386", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -51802,11 +51970,11 @@ { "symbol": "VLYPO", "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$24.92", - "netchange": "0.04", - "pctchange": "0.161%", - "volume": "14984", - "marketCap": "12693450909.00", + "lastsale": "$25.0272", + "netchange": "0.1072", + "pctchange": "0.43%", + "volume": "2990", + "marketCap": "12748055160.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51817,9 +51985,9 @@ "symbol": "VLYPP", "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A", "lastsale": "$25.00", - "netchange": "0.23", - "pctchange": "0.929%", - "volume": "1757", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2938", "marketCap": "12734200350.00", "country": "United States", "ipoyear": "", @@ -51830,11 +51998,11 @@ { "symbol": "VMAR", "name": "Vision Marine Technologies Inc. Common Shares", - "lastsale": "$1.49", - "netchange": "-0.01", - "pctchange": "-0.667%", - "volume": "180777", - "marketCap": "820994.00", + "lastsale": "$1.55", + "netchange": "0.06", + "pctchange": "4.027%", + "volume": "547526", + "marketCap": "4418568.00", "country": "Canada", "ipoyear": "2020", "industry": "Marine Transportation", @@ -51845,9 +52013,9 @@ "symbol": "VMCA", "name": "Valuence Merger Corp. I Class A Ordinary Shares", "lastsale": "$11.52", - "netchange": "-0.0102", - "pctchange": "-0.088%", - "volume": "3216", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51858,10 +52026,10 @@ { "symbol": "VMCAW", "name": "Valuence Merger Corp. I Warrant", - "lastsale": "$0.0463", - "netchange": "0.0158", - "pctchange": "51.803%", - "volume": "147099", + "lastsale": "$0.065", + "netchange": "0.0187", + "pctchange": "40.389%", + "volume": "6991", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51872,11 +52040,11 @@ { "symbol": "VMD", "name": "Viemed Healthcare Inc. Common Shares", - "lastsale": "$7.98", - "netchange": "-0.04", - "pctchange": "-0.499%", - "volume": "374011", - "marketCap": "309829876.00", + "lastsale": "$7.83", + "netchange": "-0.15", + "pctchange": "-1.88%", + "volume": "95032", + "marketCap": "304006006.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -51886,11 +52054,11 @@ { "symbol": "VMEO", "name": "Vimeo Inc. Common Stock", - "lastsale": "$6.72", - "netchange": "0.27", - "pctchange": "4.186%", - "volume": "3722915", - "marketCap": "1114518142.00", + "lastsale": "$6.82", + "netchange": "0.10", + "pctchange": "1.488%", + "volume": "2116992", + "marketCap": "1131103233.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -51900,11 +52068,11 @@ { "symbol": "VNDA", "name": "Vanda Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.78", - "netchange": "0.15", - "pctchange": "3.24%", - "volume": "926409", - "marketCap": "278712928.00", + "lastsale": "$4.68", + "netchange": "-0.10", + "pctchange": "-2.092%", + "volume": "684299", + "marketCap": "272882114.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51914,11 +52082,11 @@ { "symbol": "VNET", "name": "VNET Group Inc. American Depositary Shares", - "lastsale": "$3.56", - "netchange": "-0.06", - "pctchange": "-1.657%", - "volume": "2282254", - "marketCap": "916303064.00", + "lastsale": "$3.62", + "netchange": "0.06", + "pctchange": "1.685%", + "volume": "1180799", + "marketCap": "931746374.00", "country": "China", "ipoyear": "2011", "industry": "Computer Software: Programming Data Processing", @@ -51928,11 +52096,11 @@ { "symbol": "VNOM", "name": "Viper Energy Inc. Class A Common Stock", - "lastsale": "$47.64", - "netchange": "-0.34", - "pctchange": "-0.709%", - "volume": "2933047", - "marketCap": "8975785466.00", + "lastsale": "$47.86", + "netchange": "0.22", + "pctchange": "0.462%", + "volume": "818160", + "marketCap": "9017235357.00", "country": "United States", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -51942,11 +52110,11 @@ { "symbol": "VOD", "name": "Vodafone Group Plc American Depositary Shares", - "lastsale": "$8.39", - "netchange": "0.01", - "pctchange": "0.119%", - "volume": "12629628", - "marketCap": "21539153609.00", + "lastsale": "$8.37", + "netchange": "-0.02", + "pctchange": "-0.238%", + "volume": "9701399", + "marketCap": "21487808785.00", "country": "United Kingdom", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -51956,11 +52124,11 @@ { "symbol": "VOR", "name": "Vor Biopharma Inc. Common Stock", - "lastsale": "$0.8673", - "netchange": "-0.0194", - "pctchange": "-2.188%", - "volume": "232227", - "marketCap": "59560624.00", + "lastsale": "$0.8681", + "netchange": "0.0008", + "pctchange": "0.092%", + "volume": "197527", + "marketCap": "59615563.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51970,11 +52138,11 @@ { "symbol": "VOXR", "name": "Vox Royalty Corp. Common Stock", - "lastsale": "$2.35", - "netchange": "0.08", - "pctchange": "3.524%", - "volume": "83820", - "marketCap": "118386968.00", + "lastsale": "$2.31", + "netchange": "-0.04", + "pctchange": "-1.702%", + "volume": "112450", + "marketCap": "116371870.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -51985,9 +52153,9 @@ "symbol": "VOXX", "name": "VOXX International Corporation Class A Common Stock", "lastsale": "$7.30", - "netchange": "0.02", - "pctchange": "0.275%", - "volume": "644316", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "316668", "marketCap": "164287748.00", "country": "United States", "ipoyear": "", @@ -51998,11 +52166,11 @@ { "symbol": "VRA", "name": "Vera Bradley Inc. Common Stock", - "lastsale": "$3.44", - "netchange": "-0.04", - "pctchange": "-1.149%", - "volume": "540810", - "marketCap": "95379026.00", + "lastsale": "$3.28", + "netchange": "-0.16", + "pctchange": "-4.651%", + "volume": "385375", + "marketCap": "90942792.00", "country": "United States", "ipoyear": "2010", "industry": "Apparel", @@ -52012,11 +52180,11 @@ { "symbol": "VRAR", "name": "The Glimpse Group Inc. Common Stock", - "lastsale": "$3.49", - "netchange": "0.29", - "pctchange": "9.063%", - "volume": "5966254", - "marketCap": "63428017.00", + "lastsale": "$4.13", + "netchange": "0.64", + "pctchange": "18.338%", + "volume": "3592310", + "marketCap": "75059516.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -52026,11 +52194,11 @@ { "symbol": "VRAX", "name": "Virax Biolabs Group Limited Ordinary Shares", - "lastsale": "$1.75", - "netchange": "-0.14", - "pctchange": "-7.407%", - "volume": "381069", - "marketCap": "7595000.00", + "lastsale": "$1.92", + "netchange": "0.17", + "pctchange": "9.714%", + "volume": "403526", + "marketCap": "8332800.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -52040,11 +52208,11 @@ { "symbol": "VRCA", "name": "Verrica Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.6942", - "netchange": "0.0179", - "pctchange": "2.647%", - "volume": "1536957", - "marketCap": "31656072.00", + "lastsale": "$0.7035", + "netchange": "0.0093", + "pctchange": "1.34%", + "volume": "400726", + "marketCap": "32080159.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52054,11 +52222,11 @@ { "symbol": "VRDN", "name": "Viridian Therapeutics Inc. Common Stock", - "lastsale": "$19.03", - "netchange": "0.30", - "pctchange": "1.602%", - "volume": "4979240", - "marketCap": "1507418575.00", + "lastsale": "$19.67", + "netchange": "0.64", + "pctchange": "3.363%", + "volume": "1089137", + "marketCap": "1558114733.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -52068,11 +52236,11 @@ { "symbol": "VREX", "name": "Varex Imaging Corporation Common Stock", - "lastsale": "$14.16", - "netchange": "-0.22", - "pctchange": "-1.53%", - "volume": "1051071", - "marketCap": "581976000.00", + "lastsale": "$14.25", + "netchange": "0.09", + "pctchange": "0.636%", + "volume": "527714", + "marketCap": "585675000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -52082,11 +52250,11 @@ { "symbol": "VRME", "name": "VerifyMe Inc. Common Stock", - "lastsale": "$0.6293", - "netchange": "-0.0007", - "pctchange": "-0.111%", - "volume": "277217", - "marketCap": "6607361.00", + "lastsale": "$0.6396", + "netchange": "0.0103", + "pctchange": "1.637%", + "volume": "142102", + "marketCap": "6715506.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -52096,11 +52264,11 @@ { "symbol": "VRMEW", "name": "VerifyMe Inc. Warrant", - "lastsale": "$0.0097", - "netchange": "-0.0006", - "pctchange": "-5.825%", - "volume": "379084", - "marketCap": "101846.00", + "lastsale": "$0.013", + "netchange": "0.0033", + "pctchange": "34.021%", + "volume": "16071", + "marketCap": "136494.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -52110,11 +52278,11 @@ { "symbol": "VRNA", "name": "Verona Pharma plc American Depositary Share", - "lastsale": "$42.02", - "netchange": "0.80", - "pctchange": "1.941%", - "volume": "733694", - "marketCap": "3438545763.00", + "lastsale": "$45.28", + "netchange": "3.26", + "pctchange": "7.758%", + "volume": "1110738", + "marketCap": "3705315378.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52124,11 +52292,11 @@ { "symbol": "VRNS", "name": "Varonis Systems Inc. Common Stock", - "lastsale": "$45.30", - "netchange": "0.25", - "pctchange": "0.555%", - "volume": "2883164", - "marketCap": "5094932721.00", + "lastsale": "$45.16", + "netchange": "-0.14", + "pctchange": "-0.309%", + "volume": "890419", + "marketCap": "5079186792.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -52138,11 +52306,11 @@ { "symbol": "VRNT", "name": "Verint Systems Inc. Common Stock", - "lastsale": "$26.87", - "netchange": "-0.42", - "pctchange": "-1.539%", - "volume": "983516", - "marketCap": "1673589513.00", + "lastsale": "$27.44", + "netchange": "0.57", + "pctchange": "2.121%", + "volume": "995175", + "marketCap": "1709091784.00", "country": "United States", "ipoyear": "2010", "industry": "EDP Services", @@ -52152,11 +52320,11 @@ { "symbol": "VRPX", "name": "Virpax Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.33", - "netchange": "0.0136", - "pctchange": "4.298%", - "volume": "971163", - "marketCap": "1612902.00", + "lastsale": "$0.344", + "netchange": "0.014", + "pctchange": "4.242%", + "volume": "504469", + "marketCap": "1681328.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52166,11 +52334,11 @@ { "symbol": "VRRM", "name": "Verra Mobility Corporation Class A Common Stock", - "lastsale": "$23.66", - "netchange": "0.02", - "pctchange": "0.085%", - "volume": "2581472", - "marketCap": "3899266355.00", + "lastsale": "$23.74", + "netchange": "0.08", + "pctchange": "0.338%", + "volume": "779859", + "marketCap": "3912450687.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -52180,11 +52348,11 @@ { "symbol": "VRSK", "name": "Verisk Analytics Inc. Common Stock", - "lastsale": "$276.86", - "netchange": "1.28", - "pctchange": "0.464%", - "volume": "1713889", - "marketCap": "39095576129.00", + "lastsale": "$276.71", + "netchange": "-0.15", + "pctchange": "-0.054%", + "volume": "501142", + "marketCap": "39074394534.00", "country": "United States", "ipoyear": "2009", "industry": "EDP Services", @@ -52194,11 +52362,11 @@ { "symbol": "VRSN", "name": "VeriSign Inc. Common Stock", - "lastsale": "$198.84", - "netchange": "5.40", - "pctchange": "2.792%", - "volume": "1730876", - "marketCap": "19108524000.00", + "lastsale": "$199.96", + "netchange": "1.12", + "pctchange": "0.563%", + "volume": "532871", + "marketCap": "19216156000.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -52208,11 +52376,11 @@ { "symbol": "VRTX", "name": "Vertex Pharmaceuticals Incorporated Common Stock", - "lastsale": "$397.27", - "netchange": "0.63", - "pctchange": "0.159%", - "volume": "6202298", - "marketCap": "102308661038.00", + "lastsale": "$405.27", + "netchange": "8.00", + "pctchange": "2.014%", + "volume": "2204323", + "marketCap": "104368895358.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52222,11 +52390,11 @@ { "symbol": "VS", "name": "Versus Systems Inc. Common Shares", - "lastsale": "$2.18", - "netchange": "0.34", - "pctchange": "18.478%", - "volume": "148509", - "marketCap": "5463113.00", + "lastsale": "$2.14", + "netchange": "-0.04", + "pctchange": "-1.835%", + "volume": "164464", + "marketCap": "5362872.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -52236,11 +52404,11 @@ { "symbol": "VSAT", "name": "ViaSat Inc. Common Stock", - "lastsale": "$8.79", - "netchange": "0.21", - "pctchange": "2.448%", - "volume": "4875833", - "marketCap": "1128586627.00", + "lastsale": "$9.16", + "netchange": "0.37", + "pctchange": "4.209%", + "volume": "2360159", + "marketCap": "1176092548.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52250,11 +52418,11 @@ { "symbol": "VSEC", "name": "VSE Corporation Common Stock", - "lastsale": "$99.48", - "netchange": "-2.50", - "pctchange": "-2.451%", - "volume": "874378", - "marketCap": "2030557110.00", + "lastsale": "$98.27", + "netchange": "-1.21", + "pctchange": "-1.216%", + "volume": "216560", + "marketCap": "2005858938.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -52264,11 +52432,11 @@ { "symbol": "VSEE", "name": "VSee Health Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "0.02", - "pctchange": "1.515%", - "volume": "169530", - "marketCap": "20990803.00", + "lastsale": "$1.39", + "netchange": "0.05", + "pctchange": "3.731%", + "volume": "100539", + "marketCap": "21774041.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -52278,11 +52446,11 @@ { "symbol": "VSEEW", "name": "VSee Health Inc. Warrant", - "lastsale": "$0.0351", - "netchange": "0.0066", - "pctchange": "23.158%", - "volume": "49131", - "marketCap": "549834.00", + "lastsale": "$0.0537", + "netchange": "0.0186", + "pctchange": "52.991%", + "volume": "8282", + "marketCap": "841199.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -52292,11 +52460,11 @@ { "symbol": "VSME", "name": "VS Media Holdings Limited Class A Ordinary Shares", - "lastsale": "$1.01", - "netchange": "0.06", - "pctchange": "6.316%", - "volume": "67311", - "marketCap": "3285674.00", + "lastsale": "$1.17", + "netchange": "0.16", + "pctchange": "15.842%", + "volume": "91732", + "marketCap": "3806177.00", "country": "China", "ipoyear": "2023", "industry": "Publishing", @@ -52306,11 +52474,11 @@ { "symbol": "VSSYW", "name": "Versus Systems Inc. Class A Warrants", - "lastsale": "$0.05", - "netchange": "-0.0025", - "pctchange": "-4.762%", - "volume": "24705", - "marketCap": "125301.00", + "lastsale": "$0.0515", + "netchange": "0.0015", + "pctchange": "3.00%", + "volume": "7211", + "marketCap": "129060.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -52320,11 +52488,11 @@ { "symbol": "VSTA", "name": "Vasta Platform Limited Class A Ordinary Shares", - "lastsale": "$2.30", - "netchange": "0.16", - "pctchange": "7.477%", - "volume": "24132", - "marketCap": "186305141.00", + "lastsale": "$2.24", + "netchange": "-0.06", + "pctchange": "-2.609%", + "volume": "94600", + "marketCap": "181445006.00", "country": "Brazil", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -52334,11 +52502,11 @@ { "symbol": "VSTE", "name": "Vast Renewables Limited Ordinary Shares", - "lastsale": "$1.28", - "netchange": "-0.13", - "pctchange": "-9.22%", - "volume": "1092321", - "marketCap": "38366085.00", + "lastsale": "$1.26", + "netchange": "-0.02", + "pctchange": "-1.563%", + "volume": "482272", + "marketCap": "37766615.00", "country": "Australia", "ipoyear": "", "industry": "Building Products", @@ -52348,11 +52516,11 @@ { "symbol": "VSTEW", "name": "Vast Renewables Limited Warrants", - "lastsale": "$0.0976", - "netchange": "-0.0023", - "pctchange": "-2.302%", - "volume": "17635", - "marketCap": "2925414.00", + "lastsale": "$0.0905", + "netchange": "-0.0071", + "pctchange": "-7.275%", + "volume": "13585", + "marketCap": "2712602.00", "country": "Australia", "ipoyear": "", "industry": "Building Products", @@ -52362,11 +52530,11 @@ { "symbol": "VSTM", "name": "Verastem Inc. Common Stock", - "lastsale": "$4.19", - "netchange": "-0.25", - "pctchange": "-5.631%", - "volume": "1806744", - "marketCap": "186482344.00", + "lastsale": "$3.96", + "netchange": "-0.23", + "pctchange": "-5.489%", + "volume": "618508", + "marketCap": "176245843.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52376,11 +52544,11 @@ { "symbol": "VTGN", "name": "Vistagen Therapeutics Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.25", - "pctchange": "11.111%", - "volume": "991086", - "marketCap": "69608665.00", + "lastsale": "$2.57", + "netchange": "0.07", + "pctchange": "2.80%", + "volume": "676800", + "marketCap": "71557708.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52390,11 +52558,11 @@ { "symbol": "VTRS", "name": "Viatris Inc. Common Stock", - "lastsale": "$12.52", - "netchange": "0.39", - "pctchange": "3.215%", - "volume": "56546262", - "marketCap": "14943783133.00", + "lastsale": "$12.49", + "netchange": "-0.03", + "pctchange": "-0.24%", + "volume": "8585212", + "marketCap": "14907975346.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52404,11 +52572,11 @@ { "symbol": "VTSI", "name": "VirTra Inc. Common Stock", - "lastsale": "$6.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104224", - "marketCap": "72179579.00", + "lastsale": "$6.33", + "netchange": "-0.09", + "pctchange": "-1.402%", + "volume": "95551", + "marketCap": "71167715.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -52418,11 +52586,11 @@ { "symbol": "VTVT", "name": "vTv Therapeutics Inc. Class A Common Stock", - "lastsale": "$14.96", - "netchange": "0.44", - "pctchange": "3.03%", - "volume": "5183", - "marketCap": "47716506.00", + "lastsale": "$13.87", + "netchange": "-1.09", + "pctchange": "-7.286%", + "volume": "11631", + "marketCap": "44239835.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52432,11 +52600,11 @@ { "symbol": "VTYX", "name": "Ventyx Biosciences Inc. Common Stock", - "lastsale": "$2.24", - "netchange": "-0.04", - "pctchange": "-1.754%", - "volume": "4760321", - "marketCap": "158391894.00", + "lastsale": "$2.35", + "netchange": "0.11", + "pctchange": "4.911%", + "volume": "1226919", + "marketCap": "166170067.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52446,11 +52614,11 @@ { "symbol": "VUZI", "name": "Vuzix Corporation Common Stock", - "lastsale": "$4.40", - "netchange": "0.68", - "pctchange": "18.28%", - "volume": "4321960", - "marketCap": "323908134.00", + "lastsale": "$4.50", + "netchange": "0.10", + "pctchange": "2.273%", + "volume": "2134876", + "marketCap": "331269683.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52460,11 +52628,11 @@ { "symbol": "VVOS", "name": "Vivos Therapeutics Inc. Common Stock", - "lastsale": "$4.98", - "netchange": "0.32", - "pctchange": "6.867%", - "volume": "233736", - "marketCap": "24079794.00", + "lastsale": "$5.12", + "netchange": "0.14", + "pctchange": "2.811%", + "volume": "685760", + "marketCap": "24756736.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -52474,11 +52642,11 @@ { "symbol": "VVPR", "name": "VivoPower International PLC Ordinary Shares", - "lastsale": "$1.41", - "netchange": "0.10", - "pctchange": "7.634%", - "volume": "427783", - "marketCap": "6260400.00", + "lastsale": "$1.46", + "netchange": "0.05", + "pctchange": "3.546%", + "volume": "282045", + "marketCap": "6482010.00", "country": "United Kingdom", "ipoyear": "", "industry": "Power Generation", @@ -52488,11 +52656,11 @@ { "symbol": "VXRT", "name": "Vaxart Inc Common Stock", - "lastsale": "$0.6196", - "netchange": "0.0163", - "pctchange": "2.702%", - "volume": "1568546", - "marketCap": "140946491.00", + "lastsale": "$0.6012", + "netchange": "-0.0184", + "pctchange": "-2.97%", + "volume": "1030141", + "marketCap": "136760862.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52502,11 +52670,11 @@ { "symbol": "VYGR", "name": "Voyager Therapeutics Inc. Common Stock", - "lastsale": "$5.75", - "netchange": "0.06", - "pctchange": "1.054%", - "volume": "570635", - "marketCap": "314097120.00", + "lastsale": "$5.73", + "netchange": "-0.02", + "pctchange": "-0.348%", + "volume": "267467", + "marketCap": "313004608.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52516,11 +52684,11 @@ { "symbol": "VYNE", "name": "VYNE Therapeutics Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.11", - "pctchange": "4.603%", - "volume": "34731", - "marketCap": "36878583.00", + "lastsale": "$2.57", + "netchange": "0.07", + "pctchange": "2.80%", + "volume": "249141", + "marketCap": "37911183.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52530,11 +52698,11 @@ { "symbol": "WABC", "name": "Westamerica Bancorporation Common Stock", - "lastsale": "$51.73", - "netchange": "0.31", - "pctchange": "0.603%", - "volume": "419528", - "marketCap": "610642129.00", + "lastsale": "$52.33", + "netchange": "0.60", + "pctchange": "1.16%", + "volume": "131253", + "marketCap": "617724775.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52544,11 +52712,11 @@ { "symbol": "WAFD", "name": "WaFd Inc. Common Stock", - "lastsale": "$32.64", - "netchange": "0.69", - "pctchange": "2.16%", - "volume": "2166313", - "marketCap": "2655346644.00", + "lastsale": "$32.50", + "netchange": "-0.14", + "pctchange": "-0.429%", + "volume": "391837", + "marketCap": "2643957290.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52558,11 +52726,11 @@ { "symbol": "WAFDP", "name": "WaFd Inc. Depositary Shares", - "lastsale": "$17.43", - "netchange": "-0.09", - "pctchange": "-0.514%", - "volume": "14165", - "marketCap": "1417974633.00", + "lastsale": "$17.64", + "netchange": "0.21", + "pctchange": "1.205%", + "volume": "20337", + "marketCap": "1435058664.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52572,11 +52740,11 @@ { "symbol": "WAFU", "name": "Wah Fu Education Group Limited Ordinary Shares", - "lastsale": "$1.55", + "lastsale": "$1.61", "netchange": "0.06", - "pctchange": "4.027%", - "volume": "19407", - "marketCap": "6836366.00", + "pctchange": "3.871%", + "volume": "20040", + "marketCap": "7101000.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -52586,11 +52754,11 @@ { "symbol": "WAI", "name": "Top KingWin Ltd Class A Ordinary Shares", - "lastsale": "$0.319", - "netchange": "0.0064", - "pctchange": "2.047%", - "volume": "60448", - "marketCap": "58366598.00", + "lastsale": "$0.30", + "netchange": "-0.019", + "pctchange": "-5.956%", + "volume": "120251", + "marketCap": "54890217.00", "country": "China", "ipoyear": "2023", "industry": "Business Services", @@ -52600,11 +52768,11 @@ { "symbol": "WALD", "name": "Waldencast plc Class A Ordinary Share", - "lastsale": "$3.65", - "netchange": "0.03", - "pctchange": "0.829%", - "volume": "254479", - "marketCap": "445990368.00", + "lastsale": "$3.97", + "netchange": "0.32", + "pctchange": "8.767%", + "volume": "116518", + "marketCap": "485090894.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -52614,11 +52782,11 @@ { "symbol": "WALDW", "name": "Waldencast plc Warrant ", - "lastsale": "$0.1424", - "netchange": "0.0014", - "pctchange": "0.993%", - "volume": "100", - "marketCap": "17399734.00", + "lastsale": "$0.15", + "netchange": "0.0075", + "pctchange": "5.263%", + "volume": "38942", + "marketCap": "18328371.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -52628,11 +52796,11 @@ { "symbol": "WASH", "name": "Washington Trust Bancorp Inc. Common Stock", - "lastsale": "$31.72", - "netchange": "0.96", - "pctchange": "3.121%", - "volume": "555401", - "marketCap": "541297201.00", + "lastsale": "$31.83", + "netchange": "0.11", + "pctchange": "0.347%", + "volume": "208714", + "marketCap": "543174335.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52642,11 +52810,11 @@ { "symbol": "WATT", "name": "Energous Corporation Common Stock", - "lastsale": "$0.291", - "netchange": "-0.005", - "pctchange": "-1.689%", - "volume": "423878", - "marketCap": "2556835.00", + "lastsale": "$0.3011", + "netchange": "0.0101", + "pctchange": "3.471%", + "volume": "161943", + "marketCap": "2645577.00", "country": "United States", "ipoyear": "2014", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52656,11 +52824,11 @@ { "symbol": "WAVE", "name": "Eco Wave Power Global AB (publ) American Depositary Shares", - "lastsale": "$13.94", - "netchange": "0.71", - "pctchange": "5.367%", - "volume": "73831", - "marketCap": "77358023.00", + "lastsale": "$13.75", + "netchange": "-0.19", + "pctchange": "-1.363%", + "volume": "47987", + "marketCap": "76303645.00", "country": "Israel", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -52671,9 +52839,9 @@ "symbol": "WAVS", "name": "Western Acquisition Ventures Corp. Common Stock", "lastsale": "$10.75", - "netchange": "-0.24", - "pctchange": "-2.184%", - "volume": "892", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "356", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -52684,10 +52852,10 @@ { "symbol": "WAVSW", "name": "Western Acquisition Ventures Corp. Warrant", - "lastsale": "$0.0187", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", + "lastsale": "$0.0198", + "netchange": "0.0011", + "pctchange": "5.882%", + "volume": "13072", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -52698,11 +52866,11 @@ { "symbol": "WAY", "name": "Waystar Holding Corp. Common Stock", - "lastsale": "$36.82", - "netchange": "1.33", - "pctchange": "3.748%", - "volume": "2642546", - "marketCap": "6336211270.00", + "lastsale": "$36.93", + "netchange": "0.11", + "pctchange": "0.299%", + "volume": "803365", + "marketCap": "6355140744.00", "country": "United States", "ipoyear": "2024", "industry": "EDP Services", @@ -52712,11 +52880,11 @@ { "symbol": "WB", "name": "Weibo Corporation American Depositary Share", - "lastsale": "$9.76", - "netchange": "-0.09", - "pctchange": "-0.914%", - "volume": "1343846", - "marketCap": "2367882794.00", + "lastsale": "$9.90", + "netchange": "0.14", + "pctchange": "1.434%", + "volume": "854632", + "marketCap": "2401848326.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -52726,11 +52894,11 @@ { "symbol": "WBA", "name": "Walgreens Boots Alliance Inc. Common Stock", - "lastsale": "$9.55", - "netchange": "0.20", - "pctchange": "2.139%", - "volume": "29978941", - "marketCap": "8257093592.00", + "lastsale": "$9.30", + "netchange": "-0.25", + "pctchange": "-2.618%", + "volume": "18489099", + "marketCap": "8040939309.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -52740,11 +52908,11 @@ { "symbol": "WBD", "name": "Warner Bros. Discovery Inc. Series A Common Stock ", - "lastsale": "$10.69", - "netchange": "0.20", - "pctchange": "1.907%", - "volume": "52770285", - "marketCap": "26224334887.00", + "lastsale": "$10.44", + "netchange": "-0.25", + "pctchange": "-2.339%", + "volume": "17352538", + "marketCap": "25611043613.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -52754,11 +52922,11 @@ { "symbol": "WBTN", "name": "WEBTOON Entertainment Inc. Common stock", - "lastsale": "$13.05", - "netchange": "0.63", - "pctchange": "5.072%", - "volume": "549592", - "marketCap": "1674486529.00", + "lastsale": "$13.30", + "netchange": "0.25", + "pctchange": "1.916%", + "volume": "178830", + "marketCap": "1706564815.00", "country": "United States", "ipoyear": "2024", "industry": "Publishing", @@ -52768,11 +52936,11 @@ { "symbol": "WBUY", "name": "WEBUY GLOBAL LTD. Ordinary Shares", - "lastsale": "$0.172", - "netchange": "0.003", - "pctchange": "1.775%", - "volume": "7711585", - "marketCap": "9009635.00", + "lastsale": "$0.1681", + "netchange": "-0.0039", + "pctchange": "-2.267%", + "volume": "6791083", + "marketCap": "8805347.00", "country": "Singapore", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -52782,11 +52950,11 @@ { "symbol": "WCT", "name": "Wellchange Holdings Company Limited Ordinary shares", - "lastsale": "$1.04", - "netchange": "0.0626", - "pctchange": "6.405%", - "volume": "89144", - "marketCap": "21944000.00", + "lastsale": "$1.01", + "netchange": "-0.03", + "pctchange": "-2.885%", + "volume": "85899", + "marketCap": "21311000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -52796,11 +52964,11 @@ { "symbol": "WDAY", "name": "Workday Inc. Class A Common Stock", - "lastsale": "$273.04", - "netchange": "6.21", - "pctchange": "2.327%", - "volume": "46868702", - "marketCap": "72628640000.00", + "lastsale": "$265.39", + "netchange": "-7.65", + "pctchange": "-2.802%", + "volume": "3676004", + "marketCap": "70593740000.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -52810,11 +52978,11 @@ { "symbol": "WDC", "name": "Western Digital Corporation Common Stock", - "lastsale": "$60.24", - "netchange": "0.62", - "pctchange": "1.04%", - "volume": "12732358", - "marketCap": "20825477209.00", + "lastsale": "$61.56", + "netchange": "1.32", + "pctchange": "2.191%", + "volume": "4111189", + "marketCap": "21281812367.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -52824,11 +52992,11 @@ { "symbol": "WDFC", "name": "WD-40 Company Common Stock", - "lastsale": "$249.94", - "netchange": "-7.60", - "pctchange": "-2.951%", - "volume": "377616", - "marketCap": "3384457785.00", + "lastsale": "$244.93", + "netchange": "-5.01", + "pctchange": "-2.004%", + "volume": "123561", + "marketCap": "3316616969.00", "country": "United States", "ipoyear": "1973", "industry": "Major Chemicals", @@ -52838,11 +53006,11 @@ { "symbol": "WEN", "name": "Wendy's Company (The) Common Stock", - "lastsale": "$16.65", - "netchange": "0.08", - "pctchange": "0.483%", - "volume": "7181044", - "marketCap": "3394020665.00", + "lastsale": "$16.48", + "netchange": "-0.17", + "pctchange": "-1.021%", + "volume": "2925696", + "marketCap": "3359367001.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -52852,11 +53020,11 @@ { "symbol": "WERN", "name": "Werner Enterprises Inc. Common Stock", - "lastsale": "$35.80", - "netchange": "-0.57", - "pctchange": "-1.567%", - "volume": "1632843", - "marketCap": "2212719347.00", + "lastsale": "$35.82", + "netchange": "0.02", + "pctchange": "0.056%", + "volume": "689309", + "marketCap": "2213955503.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -52866,11 +53034,11 @@ { "symbol": "WEST", "name": "Westrock Coffee Company Common Stock", - "lastsale": "$6.28", - "netchange": "-0.12", - "pctchange": "-1.875%", - "volume": "910879", - "marketCap": "591501394.00", + "lastsale": "$6.25", + "netchange": "-0.03", + "pctchange": "-0.478%", + "volume": "441098", + "marketCap": "588675750.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -52880,11 +53048,11 @@ { "symbol": "WETH", "name": "Wetouch Technology Inc. Common Stock", - "lastsale": "$1.62", - "netchange": "-0.03", - "pctchange": "-1.818%", - "volume": "115582", - "marketCap": "19329085.00", + "lastsale": "$1.55", + "netchange": "-0.07", + "pctchange": "-4.321%", + "volume": "160135", + "marketCap": "18493878.00", "country": "China", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -52894,11 +53062,11 @@ { "symbol": "WEYS", "name": "Weyco Group Inc. Common Stock", - "lastsale": "$38.03", - "netchange": "1.86", - "pctchange": "5.142%", - "volume": "74231", - "marketCap": "363539989.00", + "lastsale": "$37.00", + "netchange": "-1.03", + "pctchange": "-2.708%", + "volume": "15218", + "marketCap": "353693915.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -52908,11 +53076,11 @@ { "symbol": "WFCF", "name": "Where Food Comes From Inc. Common Stock", - "lastsale": "$12.45", - "netchange": "0.26", - "pctchange": "2.133%", - "volume": "3329", - "marketCap": "65704078.00", + "lastsale": "$12.42", + "netchange": "-0.03", + "pctchange": "-0.241%", + "volume": "1628", + "marketCap": "65545755.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -52922,11 +53090,11 @@ { "symbol": "WFRD", "name": "Weatherford International plc Ordinary Shares", - "lastsale": "$67.10", - "netchange": "-1.46", - "pctchange": "-2.13%", - "volume": "3214746", - "marketCap": "4874948932.00", + "lastsale": "$68.07", + "netchange": "0.97", + "pctchange": "1.446%", + "volume": "745017", + "marketCap": "4945421368.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -52936,11 +53104,11 @@ { "symbol": "WGS", "name": "GeneDx Holdings Corp. Class A Common Stock", - "lastsale": "$77.40", - "netchange": "2.10", - "pctchange": "2.789%", - "volume": "693133", - "marketCap": "2126286128.00", + "lastsale": "$76.40", + "netchange": "-1.00", + "pctchange": "-1.292%", + "volume": "326231", + "marketCap": "2098814731.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -52950,11 +53118,11 @@ { "symbol": "WGSWW", "name": "GeneDx Holdings Corp. Warrant", - "lastsale": "$0.1499", - "netchange": "0.0062", - "pctchange": "4.315%", - "volume": "17388", - "marketCap": "4117962.00", + "lastsale": "$0.15", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1564", + "marketCap": "4120710.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -52964,11 +53132,11 @@ { "symbol": "WHF", "name": "WhiteHorse Finance Inc. Common Stock", - "lastsale": "$9.93", - "netchange": "-0.125", - "pctchange": "-1.243%", - "volume": "190495", - "marketCap": "230803864.00", + "lastsale": "$9.53", + "netchange": "-0.40", + "pctchange": "-4.028%", + "volume": "414008", + "marketCap": "221506629.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -52978,11 +53146,11 @@ { "symbol": "WHFCL", "name": "WhiteHorse Finance Inc. 7.875% Notes due 2028", - "lastsale": "$25.2499", - "netchange": "0.0111", - "pctchange": "0.044%", - "volume": "1627", - "marketCap": "586885648.00", + "lastsale": "$25.181", + "netchange": "-0.0689", + "pctchange": "-0.273%", + "volume": "1614", + "marketCap": "585284199.00", "country": "United States", "ipoyear": "", "industry": "", @@ -52992,11 +53160,11 @@ { "symbol": "WHLM", "name": "Wilhelmina International Inc. Common Stock", - "lastsale": "$4.13", - "netchange": "-0.05", - "pctchange": "-1.196%", - "volume": "10388", - "marketCap": "21299831.00", + "lastsale": "$3.24", + "netchange": "-0.89", + "pctchange": "-21.55%", + "volume": "113132", + "marketCap": "16709795.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -53007,9 +53175,9 @@ "symbol": "WHLR", "name": "Wheeler Real Estate Investment Trust Inc. Common Stock", "lastsale": "$4.05", - "netchange": "0.06", - "pctchange": "1.504%", - "volume": "202928", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "334864", "marketCap": "2620978.00", "country": "United States", "ipoyear": "2012", @@ -53020,11 +53188,11 @@ { "symbol": "WHLRD", "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock", - "lastsale": "$26.14", - "netchange": "0.97", - "pctchange": "3.854%", - "volume": "31991", - "marketCap": "16916632.00", + "lastsale": "$25.61", + "netchange": "-0.53", + "pctchange": "-2.028%", + "volume": "2206", + "marketCap": "16573640.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -53034,11 +53202,11 @@ { "symbol": "WHLRP", "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock", - "lastsale": "$2.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "1934993.00", + "lastsale": "$3.00", + "netchange": "0.01", + "pctchange": "0.334%", + "volume": "9695", + "marketCap": "1941465.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -53048,11 +53216,11 @@ { "symbol": "WILC", "name": "G. Willi-Food International Ltd. Ordinary Shares", - "lastsale": "$16.74", - "netchange": "0.48", - "pctchange": "2.952%", - "volume": "5924", - "marketCap": "232133865.00", + "lastsale": "$16.52", + "netchange": "-0.22", + "pctchange": "-1.314%", + "volume": "3371", + "marketCap": "229083121.00", "country": "Israel", "ipoyear": "", "industry": "Food Distributors", @@ -53062,11 +53230,11 @@ { "symbol": "WIMI", "name": "WiMi Hologram Cloud Inc. American Depositary Share", - "lastsale": "$1.06", - "netchange": "0.0613", - "pctchange": "6.138%", - "volume": "5067891", - "marketCap": "104100525.00", + "lastsale": "$1.20", + "netchange": "0.14", + "pctchange": "13.208%", + "volume": "9846180", + "marketCap": "117849650.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -53076,11 +53244,11 @@ { "symbol": "WINA", "name": "Winmark Corporation Common Stock", - "lastsale": "$398.65", - "netchange": "0.15", - "pctchange": "0.038%", - "volume": "44103", - "marketCap": "1403408257.00", + "lastsale": "$400.79", + "netchange": "2.14", + "pctchange": "0.537%", + "volume": "18923", + "marketCap": "1410941918.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -53090,11 +53258,11 @@ { "symbol": "WING", "name": "Wingstop Inc. Common Stock", - "lastsale": "$290.67", - "netchange": "0.31", - "pctchange": "0.107%", - "volume": "693376", - "marketCap": "8491134590.00", + "lastsale": "$290.75", + "netchange": "0.08", + "pctchange": "0.028%", + "volume": "374598", + "marketCap": "8493471573.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -53104,11 +53272,11 @@ { "symbol": "WINT", "name": "Windtree Therapeutics Inc. Common Stock", - "lastsale": "$0.3202", - "netchange": "-0.0048", - "pctchange": "-1.477%", - "volume": "474574", - "marketCap": "2878543.00", + "lastsale": "$0.325", + "netchange": "0.0048", + "pctchange": "1.499%", + "volume": "307445", + "marketCap": "2921694.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -53118,10 +53286,10 @@ { "symbol": "WINV", "name": "WinVest Acquisition Corp. Common Stock", - "lastsale": "$12.50", - "netchange": "0.69", - "pctchange": "5.843%", - "volume": "5240", + "lastsale": "$12.60", + "netchange": "0.10", + "pctchange": "0.80%", + "volume": "6299", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -53132,10 +53300,10 @@ { "symbol": "WINVR", "name": "WinVest Acquisition Corp. Right", - "lastsale": "$0.1001", - "netchange": "0.0001", - "pctchange": "0.10%", - "volume": "10411", + "lastsale": "$0.0887", + "netchange": "-0.0114", + "pctchange": "-11.389%", + "volume": "500", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -53174,11 +53342,11 @@ { "symbol": "WISA", "name": "WiSA Technologies Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "-0.02", - "pctchange": "-1.163%", - "volume": "377376", - "marketCap": "13205308.00", + "lastsale": "$1.81", + "netchange": "0.11", + "pctchange": "6.471%", + "volume": "7207955", + "marketCap": "14059769.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -53188,11 +53356,11 @@ { "symbol": "WIX", "name": "Wix.com Ltd. Ordinary Shares", - "lastsale": "$221.37", - "netchange": "3.94", - "pctchange": "1.812%", - "volume": "538512", - "marketCap": "12656297355.00", + "lastsale": "$221.00", + "netchange": "-0.37", + "pctchange": "-0.167%", + "volume": "631752", + "marketCap": "12635143495.00", "country": "Israel", "ipoyear": "2013", "industry": "Computer Software: Programming Data Processing", @@ -53202,11 +53370,11 @@ { "symbol": "WKEY", "name": "WISeKey International Holding Ltd American Depositary Shares", - "lastsale": "$6.99", - "netchange": "0.99", - "pctchange": "16.50%", - "volume": "9356071", - "marketCap": "67663200.00", + "lastsale": "$9.38", + "netchange": "2.39", + "pctchange": "34.192%", + "volume": "4598284", + "marketCap": "90798400.00", "country": "Switzerland", "ipoyear": "", "industry": "EDP Services", @@ -53216,11 +53384,11 @@ { "symbol": "WKHS", "name": "Workhorse Group Inc. Common Stock", - "lastsale": "$0.8034", - "netchange": "0.0469", - "pctchange": "6.20%", - "volume": "2975134", - "marketCap": "32924580.00", + "lastsale": "$0.7572", + "netchange": "-0.0462", + "pctchange": "-5.751%", + "volume": "2944947", + "marketCap": "31031232.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -53230,11 +53398,11 @@ { "symbol": "WKSP", "name": "Worksport Ltd. Common Stock", - "lastsale": "$0.8346", - "netchange": "0.0085", - "pctchange": "1.029%", - "volume": "1287109", - "marketCap": "27489728.00", + "lastsale": "$0.8055", + "netchange": "-0.0291", + "pctchange": "-3.487%", + "volume": "1231734", + "marketCap": "26531244.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -53244,10 +53412,10 @@ { "symbol": "WLACU", "name": "Willow Lane Acquisition Corp. Unit", - "lastsale": "$9.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8520", + "lastsale": "$9.96", + "netchange": "-0.02", + "pctchange": "-0.20%", + "volume": "116235", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -53258,11 +53426,11 @@ { "symbol": "WLDN", "name": "Willdan Group Inc. Common Stock", - "lastsale": "$38.77", - "netchange": "0.26", - "pctchange": "0.675%", - "volume": "228890", - "marketCap": "547621016.00", + "lastsale": "$38.47", + "netchange": "-0.30", + "pctchange": "-0.774%", + "volume": "130748", + "marketCap": "543383557.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -53272,11 +53440,11 @@ { "symbol": "WLDS", "name": "Wearable Devices Ltd. Ordinary Share", - "lastsale": "$1.87", - "netchange": "0.11", - "pctchange": "6.25%", - "volume": "246313", - "marketCap": "2284955.00", + "lastsale": "$1.97", + "netchange": "0.10", + "pctchange": "5.348%", + "volume": "262461", + "marketCap": "2407145.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -53286,11 +53454,11 @@ { "symbol": "WLDSW", "name": "Wearable Devices Ltd. Warrant", - "lastsale": "$0.2898", - "netchange": "0.0398", - "pctchange": "15.92%", - "volume": "402", - "marketCap": "354107.00", + "lastsale": "$0.2822", + "netchange": "-0.0077", + "pctchange": "-2.656%", + "volume": "20086", + "marketCap": "344820.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -53300,11 +53468,11 @@ { "symbol": "WLFC", "name": "Willis Lease Finance Corporation Common Stock", - "lastsale": "$205.05", - "netchange": "6.35", - "pctchange": "3.196%", - "volume": "47125", - "marketCap": "1354070025.00", + "lastsale": "$204.83", + "netchange": "-0.22", + "pctchange": "-0.107%", + "volume": "17535", + "marketCap": "1352617231.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Specialties", @@ -53314,11 +53482,11 @@ { "symbol": "WLGS", "name": "Wang & Lee Group Inc. Ordinary Shares", - "lastsale": "$1.94", - "netchange": "0.31", - "pctchange": "19.018%", - "volume": "58390", - "marketCap": "29282063.00", + "lastsale": "$1.9501", + "netchange": "0.0101", + "pctchange": "0.521%", + "volume": "143763", + "marketCap": "29434511.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Engineering & Construction", @@ -53328,11 +53496,11 @@ { "symbol": "WMG", "name": "Warner Music Group Corp. Class A Common Stock", - "lastsale": "$31.16", - "netchange": "0.43", - "pctchange": "1.399%", - "volume": "4096434", - "marketCap": "16140706470.00", + "lastsale": "$31.08", + "netchange": "-0.08", + "pctchange": "-0.257%", + "volume": "1189714", + "marketCap": "16099266915.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -53342,11 +53510,11 @@ { "symbol": "WMPN", "name": "William Penn Bancorporation Common Stock", - "lastsale": "$12.29", - "netchange": "0.24", - "pctchange": "1.992%", - "volume": "9717", - "marketCap": "113168987.00", + "lastsale": "$12.08", + "netchange": "-0.21", + "pctchange": "-1.709%", + "volume": "35938", + "marketCap": "111235261.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -53356,11 +53524,11 @@ { "symbol": "WNEB", "name": "Western New England Bancorp Inc. Common Stock", - "lastsale": "$9.26", - "netchange": "0.05", - "pctchange": "0.543%", - "volume": "32915", - "marketCap": "194630458.00", + "lastsale": "$9.09", + "netchange": "-0.17", + "pctchange": "-1.836%", + "volume": "54066", + "marketCap": "191057329.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -53370,11 +53538,11 @@ { "symbol": "WNW", "name": "Meiwu Technology Company Limited Ordinary Shares", - "lastsale": "$2.14", - "netchange": "0.39", - "pctchange": "22.286%", - "volume": "1084766", - "marketCap": "6255916.00", + "lastsale": "$1.97", + "netchange": "-0.17", + "pctchange": "-7.944%", + "volume": "240618", + "marketCap": "5758950.00", "country": "China", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -53384,11 +53552,11 @@ { "symbol": "WOK", "name": "WORK Medical Technology Group LTD Ordinary Shares", - "lastsale": "$4.20", - "netchange": "0.20", - "pctchange": "5.00%", - "volume": "177871", - "marketCap": "60900000.00", + "lastsale": "$4.84", + "netchange": "0.64", + "pctchange": "15.238%", + "volume": "160570", + "marketCap": "70180000.00", "country": "China", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -53398,11 +53566,11 @@ { "symbol": "WOOF", "name": "Petco Health and Wellness Company Inc. Class A Common Stock", - "lastsale": "$3.96", - "netchange": "0.03", - "pctchange": "0.763%", - "volume": "4531135", - "marketCap": "1241254199.00", + "lastsale": "$4.01", + "netchange": "0.05", + "pctchange": "1.263%", + "volume": "4694583", + "marketCap": "1256926600.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -53412,11 +53580,11 @@ { "symbol": "WORX", "name": "SCWorx Corp. Common Stock", - "lastsale": "$1.61", - "netchange": "0.19", - "pctchange": "13.38%", - "volume": "126884", - "marketCap": "2619417.00", + "lastsale": "$1.63", + "netchange": "0.02", + "pctchange": "1.242%", + "volume": "70492", + "marketCap": "2651956.00", "country": "United States", "ipoyear": "2016", "industry": "Services-Misc. Amusement & Recreation", @@ -53426,11 +53594,11 @@ { "symbol": "WPRT", "name": "Westport Fuel Systems Inc Common Shares", - "lastsale": "$3.38", - "netchange": "-0.07", - "pctchange": "-2.029%", - "volume": "145310", - "marketCap": "58355240.00", + "lastsale": "$3.49", + "netchange": "0.11", + "pctchange": "3.254%", + "volume": "148922", + "marketCap": "60254375.00", "country": "Canada", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -53440,11 +53608,11 @@ { "symbol": "WRAP", "name": "Wrap Technologies Inc. Common Stock", - "lastsale": "$1.62", - "netchange": "0.05", - "pctchange": "3.185%", - "volume": "85326", - "marketCap": "74330301.00", + "lastsale": "$1.54", + "netchange": "-0.08", + "pctchange": "-4.938%", + "volume": "172331", + "marketCap": "70659669.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -53454,11 +53622,11 @@ { "symbol": "WRD", "name": "WeRide Inc. American Depositary Shares", - "lastsale": "$14.70", - "netchange": "-0.37", - "pctchange": "-2.455%", - "volume": "139490", - "marketCap": "3989249397.00", + "lastsale": "$14.75", + "netchange": "0.05", + "pctchange": "0.34%", + "volume": "78706", + "marketCap": "4002818273.00", "country": "China", "ipoyear": "2024", "industry": "EDP Services", @@ -53468,11 +53636,11 @@ { "symbol": "WRLD", "name": "World Acceptance Corporation Common Stock", - "lastsale": "$108.04", - "netchange": "-1.25", - "pctchange": "-1.144%", - "volume": "162505", - "marketCap": "621183759.00", + "lastsale": "$109.35", + "netchange": "1.31", + "pctchange": "1.213%", + "volume": "20629", + "marketCap": "628715698.00", "country": "United States", "ipoyear": "1991", "industry": "Finance: Consumer Services", @@ -53482,11 +53650,11 @@ { "symbol": "WSBC", "name": "WesBanco Inc. Common Stock", - "lastsale": "$33.31", - "netchange": "0.47", - "pctchange": "1.431%", - "volume": "2043476", - "marketCap": "2227513948.00", + "lastsale": "$33.22", + "netchange": "-0.09", + "pctchange": "-0.27%", + "volume": "476748", + "marketCap": "2221495447.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53496,11 +53664,11 @@ { "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": "$25.15", - "netchange": "-0.055", - "pctchange": "-0.218%", - "volume": "728", - "marketCap": "1681836559.00", + "lastsale": "$25.14", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "6746", + "marketCap": "1681167837.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53510,11 +53678,11 @@ { "symbol": "WSBF", "name": "Waterstone Financial Inc. Common Stock (MD)", - "lastsale": "$13.48", - "netchange": "-0.48", - "pctchange": "-3.438%", - "volume": "173313", - "marketCap": "261149914.00", + "lastsale": "$13.45", + "netchange": "-0.03", + "pctchange": "-0.223%", + "volume": "59830", + "marketCap": "260568720.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -53524,11 +53692,11 @@ { "symbol": "WSC", "name": "WillScot Holdings Corporation Class A Common Stock", - "lastsale": "$33.58", - "netchange": "0.65", - "pctchange": "1.974%", - "volume": "2689159", - "marketCap": "6204224917.00", + "lastsale": "$33.84", + "netchange": "0.26", + "pctchange": "0.774%", + "volume": "1453496", + "marketCap": "6252262394.00", "country": "United States", "ipoyear": "2015", "industry": "Misc Corporate Leasing Services", @@ -53538,11 +53706,11 @@ { "symbol": "WSFS", "name": "WSFS Financial Corporation Common Stock", - "lastsale": "$52.90", - "netchange": "0.29", - "pctchange": "0.551%", - "volume": "872451", - "marketCap": "3115696265.00", + "lastsale": "$53.70", + "netchange": "0.80", + "pctchange": "1.512%", + "volume": "340911", + "marketCap": "3162814545.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53552,11 +53720,11 @@ { "symbol": "WTBA", "name": "West Bancorporation Common Stock", - "lastsale": "$22.11", - "netchange": "0.37", - "pctchange": "1.702%", - "volume": "102712", - "marketCap": "372169494.00", + "lastsale": "$21.94", + "netchange": "-0.17", + "pctchange": "-0.769%", + "volume": "15832", + "marketCap": "369307946.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53566,11 +53734,11 @@ { "symbol": "WTFC", "name": "Wintrust Financial Corporation Common Stock", - "lastsale": "$124.17", - "netchange": "1.45", - "pctchange": "1.182%", - "volume": "1518445", - "marketCap": "8256336971.00", + "lastsale": "$124.42", + "netchange": "0.25", + "pctchange": "0.201%", + "volume": "408022", + "marketCap": "8272960022.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53580,11 +53748,11 @@ { "symbol": "WTFCM", "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D", - "lastsale": "$25.30", - "netchange": "0.22", - "pctchange": "0.877%", - "volume": "5896", - "marketCap": "1682252761.00", + "lastsale": "$25.1941", + "netchange": "-0.1059", + "pctchange": "-0.419%", + "volume": "3940", + "marketCap": "1675211237.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53594,11 +53762,11 @@ { "symbol": "WTFCP", "name": "Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.315", - "netchange": "0.025", - "pctchange": "0.099%", - "volume": "13797", - "marketCap": "1683250144.00", + "lastsale": "$25.31", + "netchange": "-0.005", + "pctchange": "-0.02%", + "volume": "24614", + "marketCap": "1682917683.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53608,10 +53776,10 @@ { "symbol": "WTMA", "name": "Welsbach Technology Metals Acquisition Corp. Common Stock", - "lastsale": "$12.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "82", + "lastsale": "$11.75", + "netchange": "-0.25", + "pctchange": "-2.083%", + "volume": "1172", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -53622,11 +53790,11 @@ { "symbol": "WTO", "name": "UTime Limited Ordinary Shares", - "lastsale": "$0.2711", - "netchange": "0.0011", - "pctchange": "0.407%", - "volume": "566436", - "marketCap": "4889895.00", + "lastsale": "$0.2753", + "netchange": "0.0042", + "pctchange": "1.549%", + "volume": "378669", + "marketCap": "4965652.00", "country": "China", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -53636,11 +53804,11 @@ { "symbol": "WTW", "name": "Willis Towers Watson Public Limited Company Ordinary Shares", - "lastsale": "$317.57", - "netchange": "6.57", - "pctchange": "2.113%", - "volume": "2033865", - "marketCap": "31987388143.00", + "lastsale": "$314.38", + "netchange": "-3.19", + "pctchange": "-1.005%", + "volume": "411334", + "marketCap": "31666073887.00", "country": "United Kingdom", "ipoyear": "2001", "industry": "Specialty Insurers", @@ -53650,11 +53818,11 @@ { "symbol": "WULF", "name": "TeraWulf Inc. Common Stock", - "lastsale": "$6.61", - "netchange": "0.12", - "pctchange": "1.849%", - "volume": "25856157", - "marketCap": "2550849771.00", + "lastsale": "$5.81", + "netchange": "-0.80", + "pctchange": "-12.103%", + "volume": "41865745", + "marketCap": "2242123627.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -53664,11 +53832,11 @@ { "symbol": "WVE", "name": "Wave Life Sciences Ltd. Ordinary Shares", - "lastsale": "$13.51", - "netchange": "0.32", - "pctchange": "2.426%", - "volume": "4462757", - "marketCap": "2060542093.00", + "lastsale": "$13.12", + "netchange": "-0.39", + "pctchange": "-2.887%", + "volume": "864355", + "marketCap": "2001059382.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53678,11 +53846,11 @@ { "symbol": "WVVI", "name": "Willamette Valley Vineyards Inc. Common Stock", - "lastsale": "$3.33", - "netchange": "0.03", - "pctchange": "0.909%", - "volume": "3633", - "marketCap": "16531882.00", + "lastsale": "$3.30", + "netchange": "-0.03", + "pctchange": "-0.901%", + "volume": "10455", + "marketCap": "16382946.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -53692,11 +53860,11 @@ { "symbol": "WVVIP", "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock", - "lastsale": "$3.4999", - "netchange": "0.0111", - "pctchange": "0.318%", - "volume": "4891", - "marketCap": "17375355.00", + "lastsale": "$3.4415", + "netchange": "-0.0584", + "pctchange": "-1.669%", + "volume": "2061", + "marketCap": "17085427.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -53706,11 +53874,11 @@ { "symbol": "WW", "name": "WW International Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "-0.04", - "pctchange": "-2.899%", - "volume": "2554708", - "marketCap": "107017213.00", + "lastsale": "$1.19", + "netchange": "-0.15", + "pctchange": "-11.194%", + "volume": "4337909", + "marketCap": "95037674.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -53720,11 +53888,11 @@ { "symbol": "WWD", "name": "Woodward Inc. Common Stock", - "lastsale": "$168.70", - "netchange": "0.56", - "pctchange": "0.333%", - "volume": "912609", - "marketCap": "9975386879.00", + "lastsale": "$170.22", + "netchange": "1.52", + "pctchange": "0.901%", + "volume": "351571", + "marketCap": "10065265883.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -53734,11 +53902,11 @@ { "symbol": "WYHG", "name": "Wing Yip Food Holdings Group Limited American Depositary Shares", - "lastsale": "$4.75", - "netchange": "-0.61", - "pctchange": "-11.381%", - "volume": "117332", - "marketCap": "237611283.00", + "lastsale": "$4.95", + "netchange": "0.20", + "pctchange": "4.211%", + "volume": "46160", + "marketCap": "247615969.00", "country": "China", "ipoyear": "2024", "industry": "Specialty Foods", @@ -53748,11 +53916,11 @@ { "symbol": "WYNN", "name": "Wynn Resorts Limited Common stock", - "lastsale": "$88.95", - "netchange": "0.64", - "pctchange": "0.725%", - "volume": "2662808", - "marketCap": "9768041759.00", + "lastsale": "$88.11", + "netchange": "-0.84", + "pctchange": "-0.944%", + "volume": "1311891", + "marketCap": "9675797183.00", "country": "United States", "ipoyear": "2002", "industry": "Hotels/Resorts", @@ -53762,11 +53930,11 @@ { "symbol": "XAIR", "name": "Beyond Air Inc. Common Stock", - "lastsale": "$0.4031", - "netchange": "-0.013", - "pctchange": "-3.124%", - "volume": "566699", - "marketCap": "29098836.00", + "lastsale": "$0.4413", + "netchange": "0.0382", + "pctchange": "9.477%", + "volume": "402412", + "marketCap": "31856404.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -53776,11 +53944,11 @@ { "symbol": "XBIO", "name": "Xenetic Biosciences Inc. Common Stock", - "lastsale": "$4.29", - "netchange": "0.01", - "pctchange": "0.234%", - "volume": "3606", - "marketCap": "6615776.00", + "lastsale": "$4.09", + "netchange": "-0.20", + "pctchange": "-4.662%", + "volume": "8352", + "marketCap": "6307349.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53790,11 +53958,11 @@ { "symbol": "XBIT", "name": "XBiotech Inc. Common Stock", - "lastsale": "$6.38", - "netchange": "0.04", - "pctchange": "0.631%", - "volume": "214749", - "marketCap": "194484609.00", + "lastsale": "$4.50", + "netchange": "-1.88", + "pctchange": "-29.467%", + "volume": "473366", + "marketCap": "137175665.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53804,11 +53972,11 @@ { "symbol": "XBP", "name": "XBP Europe Holdings Inc. Common Stock", - "lastsale": "$1.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "107871", - "marketCap": "31976068.00", + "lastsale": "$1.03", + "netchange": "-0.03", + "pctchange": "-2.83%", + "volume": "36790", + "marketCap": "31071085.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -53832,10 +54000,10 @@ { "symbol": "XCH", "name": "XCHG Limited American Depositary Share", - "lastsale": "$2.09", - "netchange": "-0.20", - "pctchange": "-8.734%", - "volume": "1250237", + "lastsale": "$2.04", + "netchange": "-0.05", + "pctchange": "-2.392%", + "volume": "627261", "marketCap": "0.00", "country": "Germany", "ipoyear": "2024", @@ -53846,11 +54014,11 @@ { "symbol": "XCUR", "name": "Exicure Inc. Common Stock", - "lastsale": "$18.67", - "netchange": "2.93", - "pctchange": "18.615%", - "volume": "222811", - "marketCap": "40557270.00", + "lastsale": "$19.54", + "netchange": "0.87", + "pctchange": "4.66%", + "volume": "98706", + "marketCap": "42447191.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53860,11 +54028,11 @@ { "symbol": "XEL", "name": "Xcel Energy Inc. Common Stock", - "lastsale": "$67.40", - "netchange": "0.75", - "pctchange": "1.125%", - "volume": "13060698", - "marketCap": "38703893613.00", + "lastsale": "$67.72", + "netchange": "0.32", + "pctchange": "0.475%", + "volume": "2535624", + "marketCap": "38887650971.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -53874,11 +54042,11 @@ { "symbol": "XELB", "name": "Xcel Brands Inc. Common Stock", - "lastsale": "$0.40", - "netchange": "-0.1122", - "pctchange": "-21.906%", - "volume": "343061", - "marketCap": "9402850.00", + "lastsale": "$0.34", + "netchange": "-0.06", + "pctchange": "-15.00%", + "volume": "643358", + "marketCap": "8037591.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -53888,11 +54056,11 @@ { "symbol": "XENE", "name": "Xenon Pharmaceuticals Inc. Common Shares", - "lastsale": "$38.63", - "netchange": "-0.27", - "pctchange": "-0.694%", - "volume": "1108206", - "marketCap": "2945135825.00", + "lastsale": "$38.14", + "netchange": "-0.49", + "pctchange": "-1.268%", + "volume": "365363", + "marketCap": "2907778420.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53902,11 +54070,11 @@ { "symbol": "XERS", "name": "Xeris Biopharma Holdings Inc. Common Stock", - "lastsale": "$3.49", - "netchange": "0.08", - "pctchange": "2.346%", - "volume": "1522125", - "marketCap": "520294299.00", + "lastsale": "$3.42", + "netchange": "-0.07", + "pctchange": "-2.006%", + "volume": "1542378", + "marketCap": "509858597.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53916,11 +54084,11 @@ { "symbol": "XFOR", "name": "X4 Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.6113", - "netchange": "0.004", - "pctchange": "0.659%", - "volume": "3325319", - "marketCap": "104255056.00", + "lastsale": "$0.5771", + "netchange": "-0.0342", + "pctchange": "-5.595%", + "volume": "1430364", + "marketCap": "98422367.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -53930,11 +54098,11 @@ { "symbol": "XGN", "name": "Exagen Inc. Common Stock", - "lastsale": "$5.15", - "netchange": "0.44", - "pctchange": "9.342%", - "volume": "79173", - "marketCap": "90831982.00", + "lastsale": "$4.95", + "netchange": "-0.20", + "pctchange": "-3.883%", + "volume": "89536", + "marketCap": "87304526.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -53944,11 +54112,11 @@ { "symbol": "XHG", "name": "XChange TEC.INC American Depositary Shares", - "lastsale": "$0.9284", - "netchange": "-0.3716", - "pctchange": "-28.585%", - "volume": "1070910", - "marketCap": "6151476.00", + "lastsale": "$0.8931", + "netchange": "-0.0353", + "pctchange": "-3.802%", + "volume": "397888", + "marketCap": "5917582.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -53958,11 +54126,11 @@ { "symbol": "XLO", "name": "Xilio Therapeutics Inc. Common Stock", - "lastsale": "$1.28", - "netchange": "0.342", - "pctchange": "36.461%", - "volume": "6800347", - "marketCap": "56266335.00", + "lastsale": "$1.11", + "netchange": "-0.17", + "pctchange": "-13.281%", + "volume": "1283411", + "marketCap": "48793462.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53972,11 +54140,11 @@ { "symbol": "XMTR", "name": "Xometry Inc. Class A Common Stock", - "lastsale": "$41.67", - "netchange": "5.07", - "pctchange": "13.852%", - "volume": "1306221", - "marketCap": "2065341589.00", + "lastsale": "$42.12", + "netchange": "0.45", + "pctchange": "1.08%", + "volume": "1162063", + "marketCap": "2087645494.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -53986,11 +54154,11 @@ { "symbol": "XNCR", "name": "Xencor Inc. Common Stock", - "lastsale": "$24.13", - "netchange": "0.12", - "pctchange": "0.50%", - "volume": "4248554", - "marketCap": "1688666384.00", + "lastsale": "$24.57", + "netchange": "0.44", + "pctchange": "1.823%", + "volume": "447933", + "marketCap": "1719458477.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54000,11 +54168,11 @@ { "symbol": "XNET", "name": "Xunlei Limited American Depositary Shares", - "lastsale": "$1.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "145275", - "marketCap": "128763171.00", + "lastsale": "$1.95", + "netchange": "-0.04", + "pctchange": "-2.01%", + "volume": "71969", + "marketCap": "126174966.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -54014,11 +54182,11 @@ { "symbol": "XOMA", "name": "XOMA Royalty Corporation Common Stock", - "lastsale": "$27.13", - "netchange": "2.02", - "pctchange": "8.045%", - "volume": "132161", - "marketCap": "319665275.00", + "lastsale": "$26.62", + "netchange": "-0.51", + "pctchange": "-1.88%", + "volume": "21653", + "marketCap": "313656086.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54028,11 +54196,11 @@ { "symbol": "XOMAO", "name": "XOMA Royalty Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock", - "lastsale": "$25.725", - "netchange": "0.2181", - "pctchange": "0.855%", - "volume": "1378", - "marketCap": "303110549.00", + "lastsale": "$25.56", + "netchange": "-0.165", + "pctchange": "-0.641%", + "volume": "3196", + "marketCap": "301166400.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54042,11 +54210,11 @@ { "symbol": "XOMAP", "name": "XOMA Royalty Corporation 8.625% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$25.86", + "lastsale": "$25.90", "netchange": "0.04", "pctchange": "0.155%", - "volume": "753", - "marketCap": "304701217.00", + "volume": "1085", + "marketCap": "305172526.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54057,9 +54225,9 @@ "symbol": "XOS", "name": "Xos Inc. Common Stock", "lastsale": "$3.12", - "netchange": "0.08", - "pctchange": "2.632%", - "volume": "38505", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20194", "marketCap": "25051553.00", "country": "United States", "ipoyear": "2020", @@ -54070,11 +54238,11 @@ { "symbol": "XOSWW", "name": "Xos Inc. Warrants", - "lastsale": "$0.0056", - "netchange": "0.0011", - "pctchange": "24.444%", - "volume": "28450", - "marketCap": "44964.00", + "lastsale": "$0.0046", + "netchange": "-0.001", + "pctchange": "-17.857%", + "volume": "1700", + "marketCap": "36935.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -54084,11 +54252,11 @@ { "symbol": "XP", "name": "XP Inc. Class A Common Stock", - "lastsale": "$12.18", - "netchange": "0.08", - "pctchange": "0.661%", - "volume": "10169572", - "marketCap": "6692826859.00", + "lastsale": "$12.14", + "netchange": "-0.04", + "pctchange": "-0.328%", + "volume": "5054681", + "marketCap": "6670847132.00", "country": "Brazil", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -54098,11 +54266,11 @@ { "symbol": "XPEL", "name": "XPEL Inc. Common Stock", - "lastsale": "$40.64", - "netchange": "-1.08", - "pctchange": "-2.589%", - "volume": "265733", - "marketCap": "1123600090.00", + "lastsale": "$40.00", + "netchange": "-0.64", + "pctchange": "-1.575%", + "volume": "102151", + "marketCap": "1105905600.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -54112,11 +54280,11 @@ { "symbol": "XPON", "name": "Expion360 Inc. Common Stock", - "lastsale": "$2.15", - "netchange": "0.18", - "pctchange": "9.137%", - "volume": "97443", - "marketCap": "4506576.00", + "lastsale": "$2.12", + "netchange": "-0.03", + "pctchange": "-1.395%", + "volume": "47247", + "marketCap": "4443694.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -54126,11 +54294,11 @@ { "symbol": "XRAY", "name": "DENTSPLY SIRONA Inc. Common Stock", - "lastsale": "$18.70", - "netchange": "0.23", - "pctchange": "1.245%", - "volume": "10904208", - "marketCap": "3717177922.00", + "lastsale": "$18.95", + "netchange": "0.25", + "pctchange": "1.337%", + "volume": "2109106", + "marketCap": "3766872814.00", "country": "United States", "ipoyear": "1987", "industry": "Medical/Dental Instruments", @@ -54140,11 +54308,11 @@ { "symbol": "XRTX", "name": "XORTX Therapeutics Inc. Common Stock", - "lastsale": "$1.09", - "netchange": "-0.03", - "pctchange": "-2.679%", - "volume": "13560", - "marketCap": "3513686.00", + "lastsale": "$1.12", + "netchange": "0.03", + "pctchange": "2.752%", + "volume": "5533", + "marketCap": "3610393.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54154,11 +54322,11 @@ { "symbol": "XRX", "name": "Xerox Holdings Corporation Common Stock", - "lastsale": "$8.39", - "netchange": "-0.13", - "pctchange": "-1.526%", - "volume": "9074071", - "marketCap": "1043143248.00", + "lastsale": "$9.45", + "netchange": "1.06", + "pctchange": "12.634%", + "volume": "6997842", + "marketCap": "1174934886.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -54168,11 +54336,11 @@ { "symbol": "XTIA", "name": "XTI Aerospace Inc. Common Stock", - "lastsale": "$0.043", - "netchange": "0.001", - "pctchange": "2.381%", - "volume": "83483787", - "marketCap": "6518367.00", + "lastsale": "$0.0402", + "netchange": "-0.0028", + "pctchange": "-6.512%", + "volume": "104082226", + "marketCap": "6093915.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -54182,11 +54350,11 @@ { "symbol": "XTKG", "name": "X3 Holdings Co. Ltd. Ordinary Shares", - "lastsale": "$0.865", - "netchange": "-0.1049", - "pctchange": "-10.816%", - "volume": "109016", - "marketCap": "11911022.00", + "lastsale": "$1.0359", + "netchange": "0.1709", + "pctchange": "19.757%", + "volume": "214418", + "marketCap": "14264310.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -54196,11 +54364,11 @@ { "symbol": "XTLB", "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$1.44", - "netchange": "-0.015", - "pctchange": "-1.031%", - "volume": "2602", - "marketCap": "7846648.00", + "lastsale": "$1.76", + "netchange": "0.32", + "pctchange": "22.222%", + "volume": "1620", + "marketCap": "9590347.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54210,11 +54378,11 @@ { "symbol": "XWEL", "name": "XWELL Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "0.12", - "pctchange": "8.108%", - "volume": "57717", - "marketCap": "8409638.00", + "lastsale": "$1.55", + "netchange": "-0.05", + "pctchange": "-3.125%", + "volume": "37437", + "marketCap": "8146837.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -54224,11 +54392,11 @@ { "symbol": "XXII", "name": "22nd Century Group Inc. Common Stock", - "lastsale": "$4.95", - "netchange": "0.22", - "pctchange": "4.651%", - "volume": "102669", - "marketCap": "2255002.00", + "lastsale": "$4.84", + "netchange": "-0.11", + "pctchange": "-2.222%", + "volume": "49824", + "marketCap": "2204891.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -54238,11 +54406,11 @@ { "symbol": "XYLO", "name": "Xylo Technologies Ltd. American Depositary Shares", - "lastsale": "$3.23", - "netchange": "0.13", - "pctchange": "4.194%", - "volume": "4076", - "marketCap": "2294963.00", + "lastsale": "$3.51", + "netchange": "0.28", + "pctchange": "8.669%", + "volume": "12058", + "marketCap": "2493908.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -54252,13 +54420,13 @@ { "symbol": "YAAS", "name": "Youxin Technology Ltd Class A Ordinary shares", - "lastsale": "$3.95", - "netchange": "-0.55", - "pctchange": "-12.222%", - "volume": "663717", - "marketCap": "265045000.00", + "lastsale": "$3.45", + "netchange": "-0.50", + "pctchange": "-12.658%", + "volume": "185753", + "marketCap": "231495000.00", "country": "China", - "ipoyear": "", + "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/yaas" @@ -54266,11 +54434,11 @@ { "symbol": "YGMZ", "name": "MingZhu Logistics Holdings Limited Ordinary Shares", - "lastsale": "$0.88", - "netchange": "-0.07", - "pctchange": "-7.368%", - "volume": "36905", - "marketCap": "4081695.00", + "lastsale": "$0.8801", + "netchange": "0.0001", + "pctchange": "0.011%", + "volume": "2345", + "marketCap": "4082159.00", "country": "China", "ipoyear": "2020", "industry": "Transportation Services", @@ -54280,11 +54448,11 @@ { "symbol": "YHC", "name": "LQR House Inc. Common Stock", - "lastsale": "$1.75", - "netchange": "0.16", - "pctchange": "10.063%", - "volume": "563622", - "marketCap": "12301321.00", + "lastsale": "$1.11", + "netchange": "-0.64", + "pctchange": "-36.571%", + "volume": "1281267", + "marketCap": "7802552.00", "country": "United States", "ipoyear": "2023", "industry": "Beverages (Production/Distribution)", @@ -54294,11 +54462,11 @@ { "symbol": "YHGJ", "name": "Yunhong Green CTI Ltd. Common Stock", - "lastsale": "$0.4702", - "netchange": "-0.1297", - "pctchange": "-21.62%", - "volume": "50784", - "marketCap": "12153818.00", + "lastsale": "$0.451", + "netchange": "-0.0192", + "pctchange": "-4.083%", + "volume": "48949", + "marketCap": "11657532.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -54311,7 +54479,7 @@ "lastsale": "$10.04", "netchange": "0.00", "pctchange": "0.00%", - "volume": "32957", + "volume": "57395", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -54336,11 +54504,11 @@ { "symbol": "YI", "name": "111 Inc. American Depositary Shares", - "lastsale": "$0.88", - "netchange": "0.1276", - "pctchange": "16.959%", - "volume": "183654", - "marketCap": "75384603.00", + "lastsale": "$0.7401", + "netchange": "-0.1399", + "pctchange": "-15.898%", + "volume": "150680", + "marketCap": "63400165.00", "country": "China", "ipoyear": "2018", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -54350,11 +54518,11 @@ { "symbol": "YIBO", "name": "Planet Image International Limited Class A Ordinary Shares", - "lastsale": "$3.19", - "netchange": "-0.53", - "pctchange": "-14.247%", - "volume": "34071", - "marketCap": "167894804.00", + "lastsale": "$3.485", + "netchange": "0.295", + "pctchange": "9.248%", + "volume": "10233", + "marketCap": "183421126.00", "country": "China", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -54364,11 +54532,11 @@ { "symbol": "YJ", "name": "Yunji Inc. American Depository Shares", - "lastsale": "$1.669", - "netchange": "-0.041", - "pctchange": "-2.398%", - "volume": "10604", - "marketCap": "32818857.00", + "lastsale": "$1.55", + "netchange": "-0.119", + "pctchange": "-7.13%", + "volume": "20933", + "marketCap": "30478867.00", "country": "China", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -54378,11 +54546,11 @@ { "symbol": "YMAB", "name": "Y-mAbs Therapeutics Inc. Common Stock", - "lastsale": "$8.28", - "netchange": "-0.29", - "pctchange": "-3.384%", - "volume": "1143018", - "marketCap": "370853549.00", + "lastsale": "$8.11", + "netchange": "-0.17", + "pctchange": "-2.053%", + "volume": "285209", + "marketCap": "363239406.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54392,11 +54560,11 @@ { "symbol": "YORW", "name": "York Water Company (The) Common Stock", - "lastsale": "$33.43", - "netchange": "0.02", - "pctchange": "0.06%", - "volume": "310500", - "marketCap": "480528269.00", + "lastsale": "$33.11", + "netchange": "-0.32", + "pctchange": "-0.957%", + "volume": "78770", + "marketCap": "475928537.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -54407,9 +54575,9 @@ "symbol": "YOSH", "name": "Yoshiharu Global Co. Class A Common Stock", "lastsale": "$3.39", - "netchange": "-0.175", - "pctchange": "-4.909%", - "volume": "18959", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3259", "marketCap": "4890363.00", "country": "United States", "ipoyear": "2022", @@ -54423,7 +54591,7 @@ "lastsale": "$11.27", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "14", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -54435,9 +54603,9 @@ "symbol": "YOTAW", "name": "Yotta Acquisition Corporation Warrant", "lastsale": "$0.058", - "netchange": "0.008", - "pctchange": "16.00%", - "volume": "1200", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -54448,11 +54616,11 @@ { "symbol": "YQ", "name": "17 Education & Technology Group Inc. American Depositary Shares", - "lastsale": "$1.6147", - "netchange": "0.0647", - "pctchange": "4.174%", - "volume": "13368", - "marketCap": "12509239.00", + "lastsale": "$1.57", + "netchange": "-0.0447", + "pctchange": "-2.768%", + "volume": "7207", + "marketCap": "12162944.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -54462,11 +54630,11 @@ { "symbol": "YSXT", "name": "YSX Tech. Co. Ltd Class A Ordinary Shares", - "lastsale": "$4.50", - "netchange": "0.47", - "pctchange": "11.663%", - "volume": "238174", - "marketCap": "104625000.00", + "lastsale": "$3.50", + "netchange": "-1.00", + "pctchange": "-22.222%", + "volume": "225364", + "marketCap": "81375000.00", "country": "China", "ipoyear": "2024", "industry": "Automotive Aftermarket", @@ -54476,11 +54644,11 @@ { "symbol": "YTRA", "name": "Yatra Online Inc. Ordinary Shares", - "lastsale": "$1.27", - "netchange": "-0.02", - "pctchange": "-1.55%", - "volume": "63572", - "marketCap": "78201990.00", + "lastsale": "$1.28", + "netchange": "0.01", + "pctchange": "0.787%", + "volume": "50126", + "marketCap": "78817754.00", "country": "India", "ipoyear": "", "industry": "Transportation Services", @@ -54490,11 +54658,11 @@ { "symbol": "YXT", "name": "YXT.COM GROUP HOLDING LIMITED American Depository Shares", - "lastsale": "$2.31", - "netchange": "0.11", - "pctchange": "5.00%", - "volume": "110846", - "marketCap": "411526821.00", + "lastsale": "$2.70", + "netchange": "0.39", + "pctchange": "16.883%", + "volume": "222253", + "marketCap": "481005375.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -54504,11 +54672,11 @@ { "symbol": "YY", "name": "JOYY Inc. American Depositary Shares", - "lastsale": "$40.78", - "netchange": "3.89", - "pctchange": "10.545%", - "volume": "1561866", - "marketCap": "2482183175.00", + "lastsale": "$41.22", + "netchange": "0.44", + "pctchange": "1.079%", + "volume": "615818", + "marketCap": "2508964945.00", "country": "China", "ipoyear": "2012", "industry": "EDP Services", @@ -54518,11 +54686,11 @@ { "symbol": "YYAI", "name": "Connexa Sports Technologies Inc. Common Stock", - "lastsale": "$1.04", - "netchange": "0.10", - "pctchange": "10.638%", - "volume": "145470", - "marketCap": "15145547.00", + "lastsale": "$1.10", + "netchange": "0.06", + "pctchange": "5.769%", + "volume": "303415", + "marketCap": "16019329.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -54532,11 +54700,11 @@ { "symbol": "YYGH", "name": "YY Group Holding Limited Class A Ordinary Shares", - "lastsale": "$1.94", - "netchange": "-0.02", - "pctchange": "-1.02%", - "volume": "3065", - "marketCap": "76484500.00", + "lastsale": "$1.95", + "netchange": "0.01", + "pctchange": "0.515%", + "volume": "1673", + "marketCap": "76878750.00", "country": "Singapore", "ipoyear": "2024", "industry": "Professional Services", @@ -54546,11 +54714,11 @@ { "symbol": "Z", "name": "Zillow Group Inc. Class C Capital Stock", - "lastsale": "$77.09", - "netchange": "2.40", - "pctchange": "3.213%", - "volume": "4294623", - "marketCap": "18005074488.00", + "lastsale": "$76.69", + "netchange": "-0.40", + "pctchange": "-0.519%", + "volume": "1464370", + "marketCap": "17911650830.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -54563,7 +54731,7 @@ "lastsale": "$1.30", "netchange": "0.00", "pctchange": "0.00%", - "volume": "217432", + "volume": "198540", "marketCap": "5473000.00", "country": "Thailand", "ipoyear": "", @@ -54574,11 +54742,11 @@ { "symbol": "ZAPPW", "name": "Zapp Electric Vehicles Group Limited Warrant", - "lastsale": "$0.0076", - "netchange": "-0.0014", - "pctchange": "-15.556%", - "volume": "86556", - "marketCap": "31996.00", + "lastsale": "$0.0077", + "netchange": "0.0001", + "pctchange": "1.316%", + "volume": "121447", + "marketCap": "32417.00", "country": "Thailand", "ipoyear": "", "industry": "Motor Vehicles", @@ -54588,11 +54756,11 @@ { "symbol": "ZBAI", "name": "ATIF Holdings Limited Ordinary Shares", - "lastsale": "$0.83", - "netchange": "0.061", - "pctchange": "7.932%", - "volume": "143707", - "marketCap": "9891485.00", + "lastsale": "$0.9309", + "netchange": "0.1009", + "pctchange": "12.157%", + "volume": "200262", + "marketCap": "11093956.00", "country": "China", "ipoyear": "2019", "industry": "Professional Services", @@ -54602,11 +54770,11 @@ { "symbol": "ZBAO", "name": "Zhibao Technology Inc. Class A Ordinary Shares", - "lastsale": "$1.89", - "netchange": "0.03", - "pctchange": "1.613%", - "volume": "65681", - "marketCap": "59579916.00", + "lastsale": "$1.96", + "netchange": "0.07", + "pctchange": "3.704%", + "volume": "50281", + "marketCap": "61786579.00", "country": "China", "ipoyear": "2024", "industry": "Specialty Insurers", @@ -54616,11 +54784,11 @@ { "symbol": "ZBIO", "name": "Zenas BioPharma Inc. Common Stock", - "lastsale": "$10.01", - "netchange": "0.25", - "pctchange": "2.561%", - "volume": "3634457", - "marketCap": "418328280.00", + "lastsale": "$9.57", + "netchange": "-0.44", + "pctchange": "-4.396%", + "volume": "340338", + "marketCap": "399940224.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54630,11 +54798,11 @@ { "symbol": "ZBRA", "name": "Zebra Technologies Corporation Class A Common Stock", - "lastsale": "$393.04", - "netchange": "7.67", - "pctchange": "1.99%", - "volume": "826412", - "marketCap": "20273014205.00", + "lastsale": "$390.65", + "netchange": "-2.39", + "pctchange": "-0.608%", + "volume": "238293", + "marketCap": "20149737938.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -54644,11 +54812,11 @@ { "symbol": "ZCAR", "name": "Zoomcar Holdings Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "-0.98", - "pctchange": "-38.583%", - "volume": "2566394", - "marketCap": "3214137.00", + "lastsale": "$1.50", + "netchange": "-0.06", + "pctchange": "-3.846%", + "volume": "477911", + "marketCap": "3090516.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -54658,11 +54826,11 @@ { "symbol": "ZCARW", "name": "Zoomcar Holdings Inc. Warrants", - "lastsale": "$0.0101", - "netchange": "-0.0019", - "pctchange": "-15.833%", - "volume": "103174", - "marketCap": "20809.00", + "lastsale": "$0.009", + "netchange": "-0.0011", + "pctchange": "-10.891%", + "volume": "161658", + "marketCap": "18543.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -54672,11 +54840,11 @@ { "symbol": "ZCMD", "name": "Zhongchao Inc. Class A Ordinary Shares", - "lastsale": "$1.81", - "netchange": "-0.1323", - "pctchange": "-6.812%", - "volume": "3159", - "marketCap": "3719447.00", + "lastsale": "$1.85", + "netchange": "0.04", + "pctchange": "2.21%", + "volume": "2059", + "marketCap": "3801645.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -54686,11 +54854,11 @@ { "symbol": "ZD", "name": "Ziff Davis Inc. Common Stock", - "lastsale": "$56.17", - "netchange": "0.21", - "pctchange": "0.375%", - "volume": "2349449", - "marketCap": "2400779607.00", + "lastsale": "$55.55", + "netchange": "-0.62", + "pctchange": "-1.104%", + "volume": "332654", + "marketCap": "2374279993.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -54700,11 +54868,11 @@ { "symbol": "ZENA", "name": "ZenaTech Inc. Common Stock", - "lastsale": "$7.72", - "netchange": "-0.01", - "pctchange": "-0.129%", - "volume": "2940127", - "marketCap": "136363679.00", + "lastsale": "$8.38", + "netchange": "0.66", + "pctchange": "8.549%", + "volume": "1100386", + "marketCap": "148021714.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -54714,11 +54882,11 @@ { "symbol": "ZENV", "name": "Zenvia Inc. Class A Common Stock", - "lastsale": "$1.62", - "netchange": "-0.10", - "pctchange": "-5.814%", - "volume": "107869", - "marketCap": "67852841.00", + "lastsale": "$1.98", + "netchange": "0.36", + "pctchange": "22.222%", + "volume": "176447", + "marketCap": "82931251.00", "country": "Brazil", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -54728,11 +54896,11 @@ { "symbol": "ZEO", "name": "Zeo Energy Corporation Class A Common Stock", - "lastsale": "$2.04", - "netchange": "0.52", - "pctchange": "34.211%", - "volume": "1199097", - "marketCap": "83712104.00", + "lastsale": "$2.05", + "netchange": "0.01", + "pctchange": "0.49%", + "volume": "159536", + "marketCap": "84122457.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -54742,11 +54910,11 @@ { "symbol": "ZEOWW", "name": "Zeo Energy Corporation Warrants", - "lastsale": "$0.0381", - "netchange": "0.0024", - "pctchange": "6.723%", - "volume": "3900", - "marketCap": "1563447.00", + "lastsale": "$0.0401", + "netchange": "0.002", + "pctchange": "5.249%", + "volume": "2250", + "marketCap": "1645517.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -54756,11 +54924,11 @@ { "symbol": "ZEUS", "name": "Olympic Steel Inc. Common Stock", - "lastsale": "$33.81", - "netchange": "-0.82", - "pctchange": "-2.368%", - "volume": "281892", - "marketCap": "376391245.00", + "lastsale": "$33.39", + "netchange": "-0.42", + "pctchange": "-1.242%", + "volume": "103285", + "marketCap": "371715577.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -54770,11 +54938,11 @@ { "symbol": "ZG", "name": "Zillow Group Inc. Class A Common Stock", - "lastsale": "$73.77", - "netchange": "2.13", - "pctchange": "2.973%", - "volume": "958754", - "marketCap": "17229658127.00", + "lastsale": "$73.38", + "netchange": "-0.39", + "pctchange": "-0.529%", + "volume": "333457", + "marketCap": "17138570060.00", "country": "United States", "ipoyear": "2011", "industry": "Business Services", @@ -54784,11 +54952,11 @@ { "symbol": "ZI", "name": "ZoomInfo Technologies Inc Common Stock", - "lastsale": "$10.79", - "netchange": "0.31", - "pctchange": "2.958%", - "volume": "14582586", - "marketCap": "3704948866.00", + "lastsale": "$10.82", + "netchange": "0.03", + "pctchange": "0.278%", + "volume": "5402169", + "marketCap": "3715249929.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -54798,11 +54966,11 @@ { "symbol": "ZIMV", "name": "ZimVie Inc. Common Stock", - "lastsale": "$13.60", - "netchange": "0.08", - "pctchange": "0.592%", - "volume": "351959", - "marketCap": "375344646.00", + "lastsale": "$13.76", + "netchange": "0.16", + "pctchange": "1.176%", + "volume": "125093", + "marketCap": "379760465.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -54812,11 +54980,11 @@ { "symbol": "ZION", "name": "Zions Bancorporation N.A. Common Stock", - "lastsale": "$53.67", - "netchange": "1.31", - "pctchange": "2.502%", - "volume": "4734697", - "marketCap": "7927661070.00", + "lastsale": "$54.38", + "netchange": "0.71", + "pctchange": "1.323%", + "volume": "1276691", + "marketCap": "8032536035.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54826,11 +54994,11 @@ { "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": "$23.5885", - "netchange": "0.1385", - "pctchange": "0.591%", - "volume": "4469", - "marketCap": "3484286066.00", + "lastsale": "$23.55", + "netchange": "-0.0385", + "pctchange": "-0.163%", + "volume": "5123", + "marketCap": "3478599184.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54840,11 +55008,11 @@ { "symbol": "ZJK", "name": "ZJK Industrial Co. Ltd. Ordinary Shares", - "lastsale": "$7.46", - "netchange": "-0.02", - "pctchange": "-0.267%", - "volume": "216137", - "marketCap": "456925000.00", + "lastsale": "$8.50", + "netchange": "1.04", + "pctchange": "13.941%", + "volume": "307327", + "marketCap": "520625000.00", "country": "China", "ipoyear": "2024", "industry": "Metal Fabrications", @@ -54854,11 +55022,11 @@ { "symbol": "ZJYL", "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares", - "lastsale": "$0.86", - "netchange": "0.0101", - "pctchange": "1.188%", - "volume": "340609", - "marketCap": "134630506.00", + "lastsale": "$0.90", + "netchange": "0.04", + "pctchange": "4.651%", + "volume": "211139", + "marketCap": "140892390.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Specialties", @@ -54868,11 +55036,11 @@ { "symbol": "ZKIN", "name": "ZK International Group Co. Ltd Ordinary Share", - "lastsale": "$0.6468", - "netchange": "-0.0029", - "pctchange": "-0.446%", - "volume": "48560", - "marketCap": "23380284.00", + "lastsale": "$0.6603", + "netchange": "0.0135", + "pctchange": "2.087%", + "volume": "14073", + "marketCap": "23868277.00", "country": "China", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -54882,11 +55050,11 @@ { "symbol": "ZLAB", "name": "Zai Lab Limited American Depositary Shares", - "lastsale": "$26.72", - "netchange": "0.50", - "pctchange": "1.907%", - "volume": "392216", - "marketCap": "2661546254.00", + "lastsale": "$26.54", + "netchange": "-0.18", + "pctchange": "-0.674%", + "volume": "244397", + "marketCap": "2643616676.00", "country": "China", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54896,11 +55064,11 @@ { "symbol": "ZM", "name": "Zoom Communications Inc. Class A Common Stock", - "lastsale": "$85.60", - "netchange": "1.55", - "pctchange": "1.844%", - "volume": "5090768", - "marketCap": "26235966094.00", + "lastsale": "$85.27", + "netchange": "-0.33", + "pctchange": "-0.386%", + "volume": "2377025", + "marketCap": "26134822766.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -54910,11 +55078,11 @@ { "symbol": "ZNTL", "name": "Zentalis Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.00", - "netchange": "0.07", - "pctchange": "2.389%", - "volume": "1854041", - "marketCap": "213796200.00", + "lastsale": "$3.18", + "netchange": "0.18", + "pctchange": "6.00%", + "volume": "983567", + "marketCap": "226623972.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54924,10 +55092,10 @@ { "symbol": "ZOOZ", "name": "ZOOZ Power Ltd. Ordinary Shares", - "lastsale": "$2.82", - "netchange": "0.0699", - "pctchange": "2.542%", - "volume": "12888", + "lastsale": "$2.72", + "netchange": "-0.10", + "pctchange": "-3.546%", + "volume": "899", "marketCap": "0.00", "country": "Israel", "ipoyear": "", @@ -54939,9 +55107,9 @@ "symbol": "ZOOZW", "name": "ZOOZ Power Ltd. Warrant", "lastsale": "$0.0886", - "netchange": "-0.0002", - "pctchange": "-0.225%", - "volume": "588", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "147", "marketCap": "1069058.00", "country": "Israel", "ipoyear": "", @@ -54952,11 +55120,11 @@ { "symbol": "ZS", "name": "Zscaler Inc. Common Stock", - "lastsale": "$187.38", - "netchange": "4.17", - "pctchange": "2.276%", - "volume": "3263883", - "marketCap": "28751329178.00", + "lastsale": "$185.94", + "netchange": "-1.44", + "pctchange": "-0.768%", + "volume": "1265089", + "marketCap": "28530377561.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -54966,11 +55134,11 @@ { "symbol": "ZSPC", "name": "zSpace Inc. Common stock", - "lastsale": "$8.60", - "netchange": "0.25", - "pctchange": "2.994%", - "volume": "165975", - "marketCap": "194687058.00", + "lastsale": "$7.25", + "netchange": "-1.35", + "pctchange": "-15.698%", + "volume": "79593", + "marketCap": "164125718.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -54980,11 +55148,11 @@ { "symbol": "ZTEK", "name": "Zentek Ltd. Common Stock", - "lastsale": "$0.86", - "netchange": "-0.04", - "pctchange": "-4.444%", - "volume": "60971", - "marketCap": "89495741.00", + "lastsale": "$0.85", + "netchange": "-0.01", + "pctchange": "-1.163%", + "volume": "36982", + "marketCap": "88455093.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -54994,11 +55162,11 @@ { "symbol": "ZUMZ", "name": "Zumiez Inc. Common Stock", - "lastsale": "$18.99", - "netchange": "-0.01", - "pctchange": "-0.053%", - "volume": "592392", - "marketCap": "364091244.00", + "lastsale": "$18.97", + "netchange": "-0.02", + "pctchange": "-0.105%", + "volume": "304044", + "marketCap": "363707788.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -55008,11 +55176,11 @@ { "symbol": "ZURA", "name": "Zura Bio Limited Class A Ordinary Shares", - "lastsale": "$2.28", - "netchange": "-0.06", - "pctchange": "-2.564%", - "volume": "1730436", - "marketCap": "148869248.00", + "lastsale": "$2.38", + "netchange": "0.10", + "pctchange": "4.386%", + "volume": "1350648", + "marketCap": "155398601.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -55022,11 +55190,11 @@ { "symbol": "ZVRA", "name": "Zevra Therapeutics Inc. Common Stock", - "lastsale": "$8.49", - "netchange": "-0.05", - "pctchange": "-0.585%", - "volume": "2543275", - "marketCap": "453161663.00", + "lastsale": "$8.58", + "netchange": "0.09", + "pctchange": "1.06%", + "volume": "450181", + "marketCap": "457965497.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55036,11 +55204,11 @@ { "symbol": "ZVSA", "name": "ZyVersa Therapeutics Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "-0.10", - "pctchange": "-8.065%", - "volume": "272958", - "marketCap": "2672378.00", + "lastsale": "$1.17", + "netchange": "0.03", + "pctchange": "2.632%", + "volume": "81351", + "marketCap": "2742703.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55050,11 +55218,11 @@ { "symbol": "ZYME", "name": "Zymeworks Inc. Common Stock", - "lastsale": "$14.14", - "netchange": "0.56", - "pctchange": "4.124%", - "volume": "1608360", - "marketCap": "973928218.00", + "lastsale": "$14.28", + "netchange": "0.14", + "pctchange": "0.99%", + "volume": "664438", + "marketCap": "983571071.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -55064,11 +55232,11 @@ { "symbol": "ZYXI", "name": "Zynex Inc. Common Stock", - "lastsale": "$8.25", - "netchange": "-0.15", - "pctchange": "-1.786%", - "volume": "321349", - "marketCap": "262725746.00", + "lastsale": "$8.22", + "netchange": "-0.03", + "pctchange": "-0.364%", + "volume": "106299", + "marketCap": "261770380.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json index 40001bbe..01f3191b 100644 --- a/nasdaq/nasdaq_tickers.json +++ b/nasdaq/nasdaq_tickers.json @@ -13,7 +13,6 @@ "ABLLL", "ABLLW", "ABLV", - "ABLVW", "ABNB", "ABOS", "ABP", @@ -118,8 +117,11 @@ "AIHS", "AILE", "AILEW", + "AIMAU", "AIMAW", + "AIMBU", "AIMD", + "AIMDW", "AIOT", "AIP", "AIRE", @@ -153,7 +155,6 @@ "ALDX", "ALEC", "ALF", - "ALFUU", "ALFUW", "ALGM", "ALGN", @@ -173,9 +174,6 @@ "ALRM", "ALRN", "ALRS", - "ALSA", - "ALSAR", - "ALSAW", "ALT", "ALTI", "ALTO", @@ -395,6 +393,7 @@ "AZTA", "BACK", "BACQ", + "BACQR", "BACQU", "BAER", "BAERW", @@ -409,6 +408,7 @@ "BASE", "BATRA", "BATRK", + "BAYA", "BBCP", "BBGI", "BBIO", @@ -486,12 +486,13 @@ "BJDX", "BJRI", "BKHA", - "BKHAU", + "BKHAR", "BKNG", "BKR", "BKYI", "BL", "BLAC", + "BLACW", "BLBD", "BLBX", "BLDE", @@ -548,7 +549,6 @@ "BPYPO", "BPYPP", "BRAC", - "BRACR", "BRAG", "BREA", "BRFH", @@ -567,7 +567,6 @@ "BSET", "BSGM", "BSII", - "BSIIU", "BSIIW", "BSLK", "BSLKW", @@ -589,6 +588,7 @@ "BTOG", "BTSG", "BTSGU", + "BUJA", "BUJAR", "BUJAW", "BUSE", @@ -604,7 +604,6 @@ "BYFC", "BYND", "BYNO", - "BYNOW", "BYRN", "BYSI", "BZ", @@ -660,6 +659,7 @@ "CCIRU", "CCIRW", "CCIX", + "CCIXW", "CCLD", "CCLDO", "CCLDP", @@ -711,8 +711,6 @@ "CFBK", "CFFI", "CFFN", - "CFFS", - "CFFSW", "CFLT", "CFSB", "CG", @@ -792,7 +790,6 @@ "CLRB", "CLRC", "CLRCR", - "CLRCW", "CLRO", "CLSD", "CLSK", @@ -1005,7 +1002,6 @@ "DDI", "DDOG", "DECA", - "DECAW", "DENN", "DERM", "DEVS", @@ -1025,7 +1021,7 @@ "DHIL", "DIBS", "DIOD", - "DISTR", + "DIST", "DJCO", "DJT", "DJTWW", @@ -1102,6 +1098,7 @@ "EBTC", "ECBK", "ECDA", + "ECDAW", "ECOR", "ECPG", "ECX", @@ -1147,6 +1144,7 @@ "EMKR", "EML", "ENGN", + "ENGNW", "ENLT", "ENLV", "ENPH", @@ -1179,6 +1177,7 @@ "ESGR", "ESGRO", "ESGRP", + "ESHA", "ESLA", "ESLAW", "ESLT", @@ -1217,6 +1216,7 @@ "EXC", "EXE", "EXEEL", + "EXEEW", "EXEL", "EXFY", "EXLS", @@ -1233,6 +1233,7 @@ "FA", "FAAS", "FAASW", + "FACT", "FACTU", "FACTW", "FAMI", @@ -1395,6 +1396,7 @@ "FUTU", "FVCB", "FVN", + "FVNNR", "FVNNU", "FWONA", "FWONK", @@ -1420,7 +1422,6 @@ "GATEW", "GAUZ", "GBBK", - "GBBKR", "GBBKW", "GBDC", "GBIO", @@ -1591,6 +1592,7 @@ "HCSG", "HCTI", "HCVI", + "HCVIU", "HCVIW", "HCWB", "HDL", @@ -1608,6 +1610,7 @@ "HIFS", "HIHO", "HIMX", + "HIT", "HITI", "HIVE", "HKIT", @@ -1616,6 +1619,7 @@ "HLNE", "HLP", "HLVX", + "HLXB", "HMST", "HNNA", "HNNAZ", @@ -1663,6 +1667,7 @@ "HSII", "HSON", "HSPO", + "HSPOR", "HSPOU", "HSPOW", "HSPTU", @@ -1854,6 +1859,7 @@ "ISPR", "ISRG", "ISRL", + "ISRLU", "ISRLW", "ISSC", "ISTR", @@ -1920,8 +1926,6 @@ "JYNT", "JZ", "JZXN", - "KACL", - "KACLW", "KALA", "KALU", "KALV", @@ -1974,6 +1978,7 @@ "KTCC", "KTOS", "KTTA", + "KTTAW", "KURA", "KVAC", "KVACU", @@ -2179,7 +2184,6 @@ "MAYS", "MBAV", "MBAVU", - "MBAVW", "MBCN", "MBIN", "MBINL", @@ -2558,6 +2562,7 @@ "NYMTZ", "NYXH", "OABI", + "OACC", "OACCU", "OACCW", "OAKU", @@ -2666,6 +2671,9 @@ "OTLY", "OTRK", "OTTR", + "OUST", + "OUSTW", + "OUSTZ", "OVBC", "OVID", "OVLY", @@ -2772,6 +2780,7 @@ "PIK", "PINC", "PITA", + "PITAW", "PKBK", "PKOH", "PLAB", @@ -2782,6 +2791,7 @@ "PLCE", "PLL", "PLMJ", + "PLMJU", "PLMJW", "PLMR", "PLPC", @@ -2839,8 +2849,6 @@ "PRFX", "PRGS", "PRLD", - "PRLH", - "PRLHW", "PRME", "PROC", "PROCW", @@ -2890,6 +2898,8 @@ "PWM", "PWOD", "PWP", + "PWUP", + "PWUPU", "PWUPW", "PXLW", "PXS", @@ -2981,11 +2991,11 @@ "REGN", "REKR", "RELI", + "RELIW", "RELL", "RELY", "RENB", "RENE", - "RENEW", "RENT", "REPL", "RETO", @@ -3142,7 +3152,6 @@ "SCWX", "SCYX", "SDA", - "SDAWW", "SDGR", "SDIG", "SDOT", @@ -3333,6 +3342,7 @@ "SRRK", "SRTS", "SRZN", + "SRZNW", "SSBI", "SSBK", "SSKN", @@ -3382,6 +3392,7 @@ "SVC", "SVCO", "SVII", + "SVIIU", "SVIIW", "SVMH", "SVMHW", @@ -3451,6 +3462,7 @@ "TCRX", "TCTM", "TCX", + "TDACU", "TDTH", "TDUP", "TEAM", @@ -3464,7 +3476,7 @@ "TENX", "TER", "TERN", - "TETE", + "TETEU", "TETEW", "TFIN", "TFINP", diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt index c188afc3..80d93290 100644 --- a/nasdaq/nasdaq_tickers.txt +++ b/nasdaq/nasdaq_tickers.txt @@ -12,7 +12,6 @@ ABL ABLLL ABLLW ABLV -ABLVW ABNB ABOS ABP @@ -117,8 +116,11 @@ AIFU AIHS AILE AILEW +AIMAU AIMAW +AIMBU AIMD +AIMDW AIOT AIP AIRE @@ -152,7 +154,6 @@ ALDFW ALDX ALEC ALF -ALFUU ALFUW ALGM ALGN @@ -172,9 +173,6 @@ ALOT ALRM ALRN ALRS -ALSA -ALSAR -ALSAW ALT ALTI ALTO @@ -394,6 +392,7 @@ AZPN AZTA BACK BACQ +BACQR BACQU BAER BAERW @@ -408,6 +407,7 @@ BAOS BASE BATRA BATRK +BAYA BBCP BBGI BBIO @@ -485,12 +485,13 @@ BIVI BJDX BJRI BKHA -BKHAU +BKHAR BKNG BKR BKYI BL BLAC +BLACW BLBD BLBX BLDE @@ -547,7 +548,6 @@ BPYPN BPYPO BPYPP BRAC -BRACR BRAG BREA BRFH @@ -566,7 +566,6 @@ BSBK BSET BSGM BSII -BSIIU BSIIW BSLK BSLKW @@ -588,6 +587,7 @@ BTOC BTOG BTSG BTSGU +BUJA BUJAR BUJAW BUSE @@ -603,7 +603,6 @@ BWMN BYFC BYND BYNO -BYNOW BYRN BYSI BZ @@ -659,6 +658,7 @@ CCIR CCIRU CCIRW CCIX +CCIXW CCLD CCLDO CCLDP @@ -710,8 +710,6 @@ CFB CFBK CFFI CFFN -CFFS -CFFSW CFLT CFSB CG @@ -791,7 +789,6 @@ CLPT CLRB CLRC CLRCR -CLRCW CLRO CLSD CLSK @@ -1004,7 +1001,6 @@ DCTH DDI DDOG DECA -DECAW DENN DERM DEVS @@ -1024,7 +1020,7 @@ DHCNL DHIL DIBS DIOD -DISTR +DIST DJCO DJT DJTWW @@ -1101,6 +1097,7 @@ EBON EBTC ECBK ECDA +ECDAW ECOR ECPG ECX @@ -1146,6 +1143,7 @@ EMCGW EMKR EML ENGN +ENGNW ENLT ENLV ENPH @@ -1178,6 +1176,7 @@ ESGLW ESGR ESGRO ESGRP +ESHA ESLA ESLAW ESLT @@ -1216,6 +1215,7 @@ EXAS EXC EXE EXEEL +EXEEW EXEL EXFY EXLS @@ -1232,6 +1232,7 @@ EZPW FA FAAS FAASW +FACT FACTU FACTW FAMI @@ -1394,6 +1395,7 @@ FUSB FUTU FVCB FVN +FVNNR FVNNU FWONA FWONK @@ -1419,7 +1421,6 @@ GATEU GATEW GAUZ GBBK -GBBKR GBBKW GBDC GBIO @@ -1590,6 +1591,7 @@ HCP HCSG HCTI HCVI +HCVIU HCVIW HCWB HDL @@ -1607,6 +1609,7 @@ HHS HIFS HIHO HIMX +HIT HITI HIVE HKIT @@ -1615,6 +1618,7 @@ HLMN HLNE HLP HLVX +HLXB HMST HNNA HNNAZ @@ -1662,6 +1666,7 @@ HSIC HSII HSON HSPO +HSPOR HSPOU HSPOW HSPTU @@ -1853,6 +1858,7 @@ ISPOW ISPR ISRG ISRL +ISRLU ISRLW ISSC ISTR @@ -1919,8 +1925,6 @@ JYD JYNT JZ JZXN -KACL -KACLW KALA KALU KALV @@ -1973,6 +1977,7 @@ KSPI KTCC KTOS KTTA +KTTAW KURA KVAC KVACU @@ -2178,7 +2183,6 @@ MAXN MAYS MBAV MBAVU -MBAVW MBCN MBIN MBINL @@ -2557,6 +2561,7 @@ NYMTN NYMTZ NYXH OABI +OACC OACCU OACCW OAKU @@ -2665,6 +2670,9 @@ OTLK OTLY OTRK OTTR +OUST +OUSTW +OUSTZ OVBC OVID OVLY @@ -2771,6 +2779,7 @@ PIIIW PIK PINC PITA +PITAW PKBK PKOH PLAB @@ -2781,6 +2790,7 @@ PLBY PLCE PLL PLMJ +PLMJU PLMJW PLMR PLPC @@ -2838,8 +2848,6 @@ PRENW PRFX PRGS PRLD -PRLH -PRLHW PRME PROC PROCW @@ -2889,6 +2897,8 @@ PVLA PWM PWOD PWP +PWUP +PWUPU PWUPW PXLW PXS @@ -2980,11 +2990,11 @@ REGCP REGN REKR RELI +RELIW RELL RELY RENB RENE -RENEW RENT REPL RETO @@ -3141,7 +3151,6 @@ SCWO SCWX SCYX SDA -SDAWW SDGR SDIG SDOT @@ -3332,6 +3341,7 @@ SRPT SRRK SRTS SRZN +SRZNW SSBI SSBK SSKN @@ -3381,6 +3391,7 @@ SUUN SVC SVCO SVII +SVIIU SVIIW SVMH SVMHW @@ -3450,6 +3461,7 @@ TCRT TCRX TCTM TCX +TDACU TDTH TDUP TEAM @@ -3463,7 +3475,7 @@ TENB TENX TER TERN -TETE +TETEU TETEW TFIN TFINP diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json index 5c159bed..cf92056c 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": "$134.51", - "netchange": "1.32", - "pctchange": "0.991%", - "volume": "4363922", - "marketCap": "38648445026.00", + "lastsale": "$134.60", + "netchange": "0.09", + "pctchange": "0.067%", + "volume": "1194923", + "marketCap": "38441127649.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -16,11 +16,11 @@ { "symbol": "AA", "name": "Alcoa Corporation Common Stock ", - "lastsale": "$37.84", - "netchange": "1.22", - "pctchange": "3.332%", - "volume": "8586291", - "marketCap": "9776146692.00", + "lastsale": "$38.58", + "netchange": "0.74", + "pctchange": "1.956%", + "volume": "2851933", + "marketCap": "9967329264.00", "country": "United States", "ipoyear": "2016", "industry": "Aluminum", @@ -30,10 +30,10 @@ { "symbol": "AACT", "name": "Ares Acquisition Corporation II Class A Ordinary Shares", - "lastsale": "$10.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "230378", + "lastsale": "$10.97", + "netchange": "0.02", + "pctchange": "0.183%", + "volume": "248395", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -44,10 +44,10 @@ { "symbol": "AAM", "name": "AA Mission Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.0819", - "netchange": "0.0019", - "pctchange": "0.019%", - "volume": "6679", + "lastsale": "$10.0906", + "netchange": "0.0087", + "pctchange": "0.086%", + "volume": "5404", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -58,11 +58,11 @@ { "symbol": "AAP", "name": "Advance Auto Parts Inc.", - "lastsale": "$43.52", - "netchange": "1.56", - "pctchange": "3.718%", - "volume": "2653786", - "marketCap": "2599646006.00", + "lastsale": "$43.75", + "netchange": "0.23", + "pctchange": "0.528%", + "volume": "1297640", + "marketCap": "2613384944.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -72,11 +72,11 @@ { "symbol": "AAT", "name": "American Assets Trust Inc. Common Stock", - "lastsale": "$26.00", - "netchange": "0.58", - "pctchange": "2.282%", - "volume": "1652342", - "marketCap": "1583441158.00", + "lastsale": "$26.07", + "netchange": "0.07", + "pctchange": "0.269%", + "volume": "185542", + "marketCap": "1587704269.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -86,11 +86,11 @@ { "symbol": "AB", "name": "AllianceBernstein Holding L.P. Units", - "lastsale": "$37.26", - "netchange": "1.74", - "pctchange": "4.899%", - "volume": "1302413", - "marketCap": "4226601402.00", + "lastsale": "$36.49", + "netchange": "-0.77", + "pctchange": "-2.067%", + "volume": "484216", + "marketCap": "4139256177.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -100,11 +100,11 @@ { "symbol": "ABBV", "name": "AbbVie Inc. Common Stock", - "lastsale": "$175.58", - "netchange": "4.06", - "pctchange": "2.367%", - "volume": "18071573", - "marketCap": "310274497912.00", + "lastsale": "$178.39", + "netchange": "2.81", + "pctchange": "1.60%", + "volume": "6942232", + "marketCap": "315240162220.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -114,11 +114,11 @@ { "symbol": "ABCB", "name": "Ameris Bancorp Common Stock", - "lastsale": "$62.81", - "netchange": "0.86", - "pctchange": "1.388%", - "volume": "1579315", - "marketCap": "4338081311.00", + "lastsale": "$63.00", + "netchange": "0.19", + "pctchange": "0.302%", + "volume": "362075", + "marketCap": "4351203990.00", "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": "$2.06", - "netchange": "0.03", - "pctchange": "1.478%", - "volume": "27786868", - "marketCap": "32452896565.00", + "lastsale": "$1.90", + "netchange": "-0.16", + "pctchange": "-7.767%", + "volume": "69588335", + "marketCap": "29932283240.00", "country": "Brazil", "ipoyear": "2013", "industry": "Beverages (Production/Distribution)", @@ -142,11 +142,11 @@ { "symbol": "ABG", "name": "Asbury Automotive Group Inc Common Stock", - "lastsale": "$245.77", - "netchange": "1.91", - "pctchange": "0.783%", - "volume": "658745", - "marketCap": "4814009798.00", + "lastsale": "$243.78", + "netchange": "-1.99", + "pctchange": "-0.81%", + "volume": "124944", + "marketCap": "4775030755.00", "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": "$50.34", - "netchange": "-0.80", - "pctchange": "-1.564%", - "volume": "1305827", - "marketCap": "3160911978.00", + "lastsale": "$50.35", + "netchange": "0.01", + "pctchange": "0.02%", + "volume": "385509", + "marketCap": "3131939730.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -170,11 +170,11 @@ { "symbol": "ABR", "name": "Arbor Realty Trust Common Stock", - "lastsale": "$13.76", - "netchange": "0.05", - "pctchange": "0.365%", - "volume": "4485394", - "marketCap": "2595256772.00", + "lastsale": "$13.83", + "netchange": "0.07", + "pctchange": "0.509%", + "volume": "2052405", + "marketCap": "2608459386.00", "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": "$18.77", - "netchange": "-0.08", - "pctchange": "-0.424%", - "volume": "8644", + "lastsale": "$19.11", + "netchange": "0.34", + "pctchange": "1.811%", + "volume": "44744", "marketCap": "", "country": "United States", "ipoyear": "", @@ -198,10 +198,10 @@ { "symbol": "ABR^E", "name": "Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$18.63", - "netchange": "0.25", - "pctchange": "1.36%", - "volume": "4316", + "lastsale": "$18.70", + "netchange": "0.07", + "pctchange": "0.376%", + "volume": "38833", "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": "$22.93", - "netchange": "-0.11", - "pctchange": "-0.477%", - "volume": "19088", + "lastsale": "$23.00", + "netchange": "0.07", + "pctchange": "0.305%", + "volume": "20449", "marketCap": "", "country": "United States", "ipoyear": "", @@ -226,11 +226,11 @@ { "symbol": "ABT", "name": "Abbott Laboratories Common Stock", - "lastsale": "$114.23", - "netchange": "1.81", - "pctchange": "1.61%", - "volume": "12308775", - "marketCap": "198126818981.00", + "lastsale": "$114.31", + "netchange": "0.08", + "pctchange": "0.07%", + "volume": "4027572", + "marketCap": "198265575398.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -240,11 +240,11 @@ { "symbol": "AC", "name": "Associated Capital Group Inc. Common Stock", - "lastsale": "$35.45", - "netchange": "0.44", - "pctchange": "1.257%", - "volume": "5806", - "marketCap": "752856436.00", + "lastsale": "$35.81", + "netchange": "0.36", + "pctchange": "1.016%", + "volume": "3219", + "marketCap": "760501804.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -254,11 +254,11 @@ { "symbol": "ACA", "name": "Arcosa Inc. Common Stock ", - "lastsale": "$99.35", - "netchange": "0.27", - "pctchange": "0.273%", - "volume": "612577", - "marketCap": "4845976868.00", + "lastsale": "$98.43", + "netchange": "-0.92", + "pctchange": "-0.926%", + "volume": "173564", + "marketCap": "4801102196.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -268,11 +268,11 @@ { "symbol": "ACCO", "name": "Acco Brands Corporation Common Stock", - "lastsale": "$5.30", - "netchange": "-0.13", - "pctchange": "-2.394%", - "volume": "1877456", - "marketCap": "492269342.00", + "lastsale": "$5.29", + "netchange": "-0.01", + "pctchange": "-0.189%", + "volume": "669034", + "marketCap": "491340532.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -282,11 +282,11 @@ { "symbol": "ACEL", "name": "Accel Entertainment Inc. ", - "lastsale": "$10.55", - "netchange": "-0.18", - "pctchange": "-1.678%", - "volume": "430740", - "marketCap": "868723471.00", + "lastsale": "$10.51", + "netchange": "-0.04", + "pctchange": "-0.379%", + "volume": "229684", + "marketCap": "865429733.00", "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": "$9.49", - "netchange": "1.07", - "pctchange": "12.708%", - "volume": "70075649", - "marketCap": "4035837667.00", + "lastsale": "$9.38", + "netchange": "-0.11", + "pctchange": "-1.159%", + "volume": "36409761", + "marketCap": "3989057673.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -310,11 +310,11 @@ { "symbol": "ACI", "name": "Albertsons Companies Inc. Class A Common Stock", - "lastsale": "$19.52", + "lastsale": "$19.63", "netchange": "0.11", - "pctchange": "0.567%", - "volume": "9898538", - "marketCap": "11308874502.00", + "pctchange": "0.564%", + "volume": "3465356", + "marketCap": "11372602791.00", "country": "United States", "ipoyear": "2020", "industry": "Food Chains", @@ -324,11 +324,11 @@ { "symbol": "ACM", "name": "AECOM Common Stock", - "lastsale": "$107.99", - "netchange": "0.95", - "pctchange": "0.888%", - "volume": "2456707", - "marketCap": "14304755395.00", + "lastsale": "$107.92", + "netchange": "-0.07", + "pctchange": "-0.065%", + "volume": "476546", + "marketCap": "14295482936.00", "country": "United States", "ipoyear": "2007", "industry": "Military/Government/Technical", @@ -338,11 +338,11 @@ { "symbol": "ACN", "name": "Accenture plc Class A Ordinary Shares (Ireland)", - "lastsale": "$366.37", - "netchange": "-5.79", - "pctchange": "-1.556%", - "volume": "7013133", - "marketCap": "229041115591.00", + "lastsale": "$358.77", + "netchange": "-7.60", + "pctchange": "-2.074%", + "volume": "3549333", + "marketCap": "224513849900.00", "country": "Ireland", "ipoyear": "2001", "industry": "Business Services", @@ -352,10 +352,10 @@ { "symbol": "ACP", "name": "abrdn Income Credit Strategies Fund Common Shares", - "lastsale": "$5.94", - "netchange": "0.11", - "pctchange": "1.887%", - "volume": "1191738", + "lastsale": "$5.96", + "netchange": "0.02", + "pctchange": "0.337%", + "volume": "1090453", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -366,10 +366,10 @@ { "symbol": "ACP^A", "name": "abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock", - "lastsale": "$23.69", - "netchange": "0.4914", - "pctchange": "2.118%", - "volume": "599", + "lastsale": "$23.71", + "netchange": "0.02", + "pctchange": "0.084%", + "volume": "1411", "marketCap": "", "country": "United States", "ipoyear": "", @@ -380,11 +380,11 @@ { "symbol": "ACR", "name": "ACRES Commercial Realty Corp. Common Stock", - "lastsale": "$15.96", - "netchange": "0.65", - "pctchange": "4.246%", - "volume": "19599", - "marketCap": "123481036.00", + "lastsale": "$15.46", + "netchange": "-0.50", + "pctchange": "-3.133%", + "volume": "16766", + "marketCap": "119612582.00", "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": "$25.1999", - "netchange": "-0.0001", - "pctchange": "0.00%", - "volume": "8096", + "lastsale": "$25.13", + "netchange": "-0.0699", + "pctchange": "-0.277%", + "volume": "19996", "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": "$22.93", - "netchange": "-0.12", - "pctchange": "-0.521%", - "volume": "3013", + "lastsale": "$22.80", + "netchange": "-0.13", + "pctchange": "-0.567%", + "volume": "1993", "marketCap": "", "country": "United States", "ipoyear": "", @@ -422,11 +422,11 @@ { "symbol": "ACRE", "name": "Ares Commercial Real Estate Corporation Common Stock", - "lastsale": "$6.39", - "netchange": "0.27", - "pctchange": "4.412%", - "volume": "3748753", - "marketCap": "348524517.00", + "lastsale": "$6.23", + "netchange": "-0.16", + "pctchange": "-2.504%", + "volume": "708023", + "marketCap": "339797769.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", @@ -436,11 +436,11 @@ { "symbol": "ACV", "name": "Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest", - "lastsale": "$21.99", - "netchange": "0.11", - "pctchange": "0.503%", - "volume": "35366", - "marketCap": "227881358.00", + "lastsale": "$22.17", + "netchange": "0.18", + "pctchange": "0.819%", + "volume": "28173", + "marketCap": "229746690.00", "country": "United States", "ipoyear": "2015", "industry": "Finance/Investors Services", @@ -450,11 +450,11 @@ { "symbol": "ADC", "name": "Agree Realty Corporation Common Stock", - "lastsale": "$70.17", - "netchange": "0.73", - "pctchange": "1.051%", - "volume": "4301382", - "marketCap": "7264186245.00", + "lastsale": "$70.29", + "netchange": "0.12", + "pctchange": "0.171%", + "volume": "1807250", + "marketCap": "7276608966.00", "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": "$18.53", - "netchange": "0.14", - "pctchange": "0.761%", - "volume": "6944", + "lastsale": "$18.25", + "netchange": "-0.28", + "pctchange": "-1.511%", + "volume": "23542", "marketCap": "", "country": "United States", "ipoyear": "", @@ -478,11 +478,11 @@ { "symbol": "ADCT", "name": "ADC Therapeutics SA Common Shares", - "lastsale": "$1.96", - "netchange": "-0.16", - "pctchange": "-7.547%", - "volume": "1895521", - "marketCap": "189511649.00", + "lastsale": "$1.99", + "netchange": "0.03", + "pctchange": "1.531%", + "volume": "903927", + "marketCap": "192412338.00", "country": "Switzerland", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -492,11 +492,11 @@ { "symbol": "ADM", "name": "Archer-Daniels-Midland Company Common Stock", - "lastsale": "$50.49", - "netchange": "1.11", - "pctchange": "2.248%", - "volume": "12132680", - "marketCap": "24161157425.00", + "lastsale": "$50.41", + "netchange": "-0.08", + "pctchange": "-0.158%", + "volume": "2592168", + "marketCap": "24122874743.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -506,11 +506,11 @@ { "symbol": "ADNT", "name": "Adient plc Ordinary Shares ", - "lastsale": "$16.85", - "netchange": "-0.41", - "pctchange": "-2.375%", - "volume": "2841841", - "marketCap": "1430004957.00", + "lastsale": "$16.96", + "netchange": "0.11", + "pctchange": "0.653%", + "volume": "1141012", + "marketCap": "1439340300.00", "country": "United States", "ipoyear": "2016", "industry": "Auto Parts:O.E.M.", @@ -520,11 +520,11 @@ { "symbol": "ADT", "name": "ADT Inc. Common Stock", - "lastsale": "$6.83", - "netchange": "0.04", - "pctchange": "0.589%", - "volume": "14145127", - "marketCap": "6194901481.00", + "lastsale": "$6.80", + "netchange": "-0.03", + "pctchange": "-0.439%", + "volume": "4013648", + "marketCap": "6167691079.00", "country": "United States", "ipoyear": "2018", "industry": "Diversified Commercial Services", @@ -534,10 +534,10 @@ { "symbol": "ADX", "name": "Adams Diversified Equity Fund Inc.", - "lastsale": "$20.28", - "netchange": "0.24", - "pctchange": "1.198%", - "volume": "249747", + "lastsale": "$20.48", + "netchange": "0.20", + "pctchange": "0.986%", + "volume": "471322", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -548,11 +548,11 @@ { "symbol": "AEE", "name": "Ameren Corporation Common Stock", - "lastsale": "$89.29", - "netchange": "0.72", - "pctchange": "0.813%", - "volume": "3711302", - "marketCap": "23833980315.00", + "lastsale": "$89.69", + "netchange": "0.40", + "pctchange": "0.448%", + "volume": "1336317", + "marketCap": "23940751422.00", "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": "$20.69", - "netchange": "0.09", - "pctchange": "0.437%", - "volume": "49094", + "lastsale": "$20.55", + "netchange": "-0.14", + "pctchange": "-0.677%", + "volume": "39697", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -576,11 +576,11 @@ { "symbol": "AEG", "name": "Aegon Ltd. New York Registry Shares", - "lastsale": "$5.81", - "netchange": "0.05", - "pctchange": "0.868%", - "volume": "5223028", - "marketCap": "12808064543.00", + "lastsale": "$5.83", + "netchange": "0.02", + "pctchange": "0.344%", + "volume": "5324236", + "marketCap": "12852154266.00", "country": "Netherlands", "ipoyear": "", "industry": "Life Insurance", @@ -590,11 +590,11 @@ { "symbol": "AEM", "name": "Agnico Eagle Mines Limited Common Stock", - "lastsale": "$78.16", - "netchange": "0.80", - "pctchange": "1.034%", - "volume": "3180500", - "marketCap": "39229087152.00", + "lastsale": "$78.84", + "netchange": "0.68", + "pctchange": "0.87%", + "volume": "1878951", + "marketCap": "39570384225.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -604,11 +604,11 @@ { "symbol": "AEO", "name": "American Eagle Outfitters Inc. Common Stock", - "lastsale": "$16.69", - "netchange": "0.33", - "pctchange": "2.017%", - "volume": "9915507", - "marketCap": "3206178758.00", + "lastsale": "$16.77", + "netchange": "0.08", + "pctchange": "0.479%", + "volume": "3195533", + "marketCap": "3221546901.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -618,11 +618,11 @@ { "symbol": "AER", "name": "AerCap Holdings N.V. Ordinary Shares", - "lastsale": "$94.53", - "netchange": "1.45", - "pctchange": "1.558%", - "volume": "1557725", - "marketCap": "19141679171.00", + "lastsale": "$95.05", + "netchange": "0.52", + "pctchange": "0.55%", + "volume": "1057651", + "marketCap": "19246975618.00", "country": "Netherlands", "ipoyear": "2006", "industry": "Diversified Commercial Services", @@ -632,11 +632,11 @@ { "symbol": "AES", "name": "The AES Corporation Common Stock", - "lastsale": "$13.00", - "netchange": "0.56", - "pctchange": "4.502%", - "volume": "25092125", - "marketCap": "9243351559.00", + "lastsale": "$13.06", + "netchange": "0.06", + "pctchange": "0.462%", + "volume": "10100081", + "marketCap": "9286013182.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -646,11 +646,11 @@ { "symbol": "AESI", "name": "Atlas Energy Solutions Inc. Common Stock", - "lastsale": "$21.44", - "netchange": "0.11", - "pctchange": "0.516%", - "volume": "2035421", - "marketCap": "2363048964.00", + "lastsale": "$21.71", + "netchange": "0.27", + "pctchange": "1.259%", + "volume": "769371", + "marketCap": "2392807510.00", "country": "United States", "ipoyear": "2023", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -660,11 +660,11 @@ { "symbol": "AEVA", "name": "Aeva Technologies Inc. Common Stock", - "lastsale": "$4.02", - "netchange": "0.15", - "pctchange": "3.876%", - "volume": "637117", - "marketCap": "216608860.00", + "lastsale": "$4.36", + "netchange": "0.34", + "pctchange": "8.458%", + "volume": "289711", + "marketCap": "234929012.00", "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": "$10.97", - "netchange": "0.02", - "pctchange": "0.183%", - "volume": "144417", + "lastsale": "$10.89", + "netchange": "-0.08", + "pctchange": "-0.729%", + "volume": "64406", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -688,11 +688,11 @@ { "symbol": "AFG", "name": "American Financial Group Inc. Common Stock", - "lastsale": "$136.98", - "netchange": "0.52", - "pctchange": "0.381%", - "volume": "1149129", - "marketCap": "11496903584.00", + "lastsale": "$137.29", + "netchange": "0.31", + "pctchange": "0.226%", + "volume": "182215", + "marketCap": "11522922274.00", "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": "$22.94", - "netchange": "0.12", - "pctchange": "0.526%", - "volume": "14338", - "marketCap": "1925383036.00", + "lastsale": "$22.70", + "netchange": "-0.24", + "pctchange": "-1.046%", + "volume": "13385", + "marketCap": "1905239534.00", "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": "$20.51", - "netchange": "0.09", - "pctchange": "0.441%", - "volume": "10724", - "marketCap": "1721430081.00", + "lastsale": "$20.42", + "netchange": "-0.09", + "pctchange": "-0.439%", + "volume": "12748", + "marketCap": "1713876268.00", "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": "$22.77", - "netchange": "0.10", - "pctchange": "0.441%", - "volume": "4991", - "marketCap": "1911114722.00", + "lastsale": "$22.62", + "netchange": "-0.15", + "pctchange": "-0.659%", + "volume": "7636", + "marketCap": "1898525033.00", "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": "$18.66", - "netchange": "0.10", - "pctchange": "0.539%", - "volume": "3929", - "marketCap": "1566157256.00", + "lastsale": "$18.59", + "netchange": "-0.07", + "pctchange": "-0.375%", + "volume": "5936", + "marketCap": "1560282068.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -758,11 +758,11 @@ { "symbol": "AFL", "name": "AFLAC Incorporated Common Stock", - "lastsale": "$102.69", - "netchange": "1.44", - "pctchange": "1.422%", - "volume": "4847545", - "marketCap": "57047213142.00", + "lastsale": "$102.74", + "netchange": "0.05", + "pctchange": "0.049%", + "volume": "1655781", + "marketCap": "57074989563.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -772,11 +772,11 @@ { "symbol": "AG", "name": "First Majestic Silver Corp. Ordinary Shares (Canada)", - "lastsale": "$5.46", - "netchange": "0.01", - "pctchange": "0.183%", - "volume": "13557883", - "marketCap": "1646774526.00", + "lastsale": "$5.51", + "netchange": "0.05", + "pctchange": "0.916%", + "volume": "9377831", + "marketCap": "1661854879.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -786,11 +786,11 @@ { "symbol": "AGCO", "name": "AGCO Corporation Common Stock", - "lastsale": "$93.50", - "netchange": "2.95", - "pctchange": "3.258%", - "volume": "5206013", - "marketCap": "6979333774.00", + "lastsale": "$93.49", + "netchange": "-0.01", + "pctchange": "-0.011%", + "volume": "851681", + "marketCap": "6978587321.00", "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": "$9.87", - "netchange": "0.17", - "pctchange": "1.753%", - "volume": "98267", + "lastsale": "$9.99", + "netchange": "0.12", + "pctchange": "1.216%", + "volume": "129191", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -814,11 +814,11 @@ { "symbol": "AGI", "name": "Alamos Gold Inc. Class A Common Shares", - "lastsale": "$18.33", - "netchange": "0.22", - "pctchange": "1.215%", - "volume": "4639570", - "marketCap": "7693424689.00", + "lastsale": "$18.35", + "netchange": "0.02", + "pctchange": "0.109%", + "volume": "2557886", + "marketCap": "7701819043.00", "country": "Canada", "ipoyear": "2015", "industry": "Precious Metals", @@ -828,11 +828,11 @@ { "symbol": "AGL", "name": "agilon health inc. Common Stock", - "lastsale": "$1.97", - "netchange": "0.09", - "pctchange": "4.787%", - "volume": "5237322", - "marketCap": "811675155.00", + "lastsale": "$1.85", + "netchange": "-0.12", + "pctchange": "-6.091%", + "volume": "2161655", + "marketCap": "762233013.00", "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": "$199.53", - "netchange": "0.24", - "pctchange": "0.12%", - "volume": "72349", - "marketCap": "2172044273.00", + "lastsale": "$197.24", + "netchange": "-2.29", + "pctchange": "-1.148%", + "volume": "28591", + "marketCap": "2147115784.00", "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": "$22.64", - "netchange": "-0.0313", - "pctchange": "-0.138%", - "volume": "9361", + "lastsale": "$22.55", + "netchange": "-0.09", + "pctchange": "-0.398%", + "volume": "5423", "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": "$22.92", - "netchange": "-0.08", - "pctchange": "-0.348%", - "volume": "5961", + "lastsale": "$22.94", + "netchange": "0.02", + "pctchange": "0.087%", + "volume": "3026", "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": "$20.41", - "netchange": "-0.09", - "pctchange": "-0.439%", - "volume": "13439", + "lastsale": "$20.40", + "netchange": "-0.01", + "pctchange": "-0.049%", + "volume": "14958", "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": "$19.03", - "netchange": "0.09", - "pctchange": "0.475%", - "volume": "15125", + "lastsale": "$19.0055", + "netchange": "-0.0245", + "pctchange": "-0.129%", + "volume": "8778", "marketCap": "", "country": "United States", "ipoyear": "", @@ -912,39 +912,25 @@ { "symbol": "AGO", "name": "Assured Guaranty Ltd. Common Stock", - "lastsale": "$87.70", - "netchange": "1.80", - "pctchange": "2.095%", - "volume": "1152834", - "marketCap": "4464004545.00", + "lastsale": "$88.01", + "netchange": "0.31", + "pctchange": "0.353%", + "volume": "209906", + "marketCap": "4479783809.00", "country": "Bermuda", "ipoyear": "2004", "industry": "Property-Casualty Insurers", "sector": "Finance", "url": "/market-activity/stocks/ago" }, - { - "symbol": "AGR", - "name": "Avangrid Inc. Common Stock", - "lastsale": "$36.02", - "netchange": "0.29", - "pctchange": "0.812%", - "volume": "3545532", - "marketCap": "13936535084.00", - "country": "United States", - "ipoyear": "2015", - "industry": "Electric Utilities: Central", - "sector": "Utilities", - "url": "/market-activity/stocks/agr" - }, { "symbol": "AGRO", "name": "Adecoagro S.A. Common Shares", - "lastsale": "$9.62", - "netchange": "-0.03", - "pctchange": "-0.311%", - "volume": "942722", - "marketCap": "1001776901.00", + "lastsale": "$9.64", + "netchange": "0.02", + "pctchange": "0.208%", + "volume": "548459", + "marketCap": "1003859597.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Farming/Seeds/Milling", @@ -954,11 +940,11 @@ { "symbol": "AGS", "name": "PlayAGS Inc. Common Stock", - "lastsale": "$11.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "385829", - "marketCap": "470248691.00", + "lastsale": "$11.47", + "netchange": "-0.02", + "pctchange": "-0.174%", + "volume": "266689", + "marketCap": "469430155.00", "country": "United States", "ipoyear": "2018", "industry": "Miscellaneous manufacturing industries", @@ -968,11 +954,11 @@ { "symbol": "AGX", "name": "Argan Inc. Common Stock", - "lastsale": "$139.33", - "netchange": "-0.15", - "pctchange": "-0.108%", - "volume": "478621", - "marketCap": "1891420912.00", + "lastsale": "$140.28", + "netchange": "0.95", + "pctchange": "0.682%", + "volume": "216332", + "marketCap": "1904317272.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -982,11 +968,11 @@ { "symbol": "AHH", "name": "Armada Hoffler Properties Inc. Common Stock", - "lastsale": "$10.25", + "lastsale": "$10.23", "netchange": "-0.02", "pctchange": "-0.195%", - "volume": "6035553", - "marketCap": "816860825.00", + "volume": "875149", + "marketCap": "815266950.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -996,10 +982,10 @@ { "symbol": "AHH^A", "name": "Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$23.04", - "netchange": "0.14", - "pctchange": "0.611%", - "volume": "4053", + "lastsale": "$22.90", + "netchange": "-0.14", + "pctchange": "-0.608%", + "volume": "11652", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1010,10 +996,10 @@ { "symbol": "AHL^C", "name": "Aspen Insurance Holdings Limited 5.95% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Shares", - "lastsale": "$24.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "222114", + "lastsale": "$24.96", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "20208", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1024,10 +1010,10 @@ { "symbol": "AHL^D", "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares", - "lastsale": "$20.65", - "netchange": "0.05", - "pctchange": "0.243%", - "volume": "9263", + "lastsale": "$20.47", + "netchange": "-0.18", + "pctchange": "-0.872%", + "volume": "21133", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1038,10 +1024,10 @@ { "symbol": "AHL^E", "name": "Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares", - "lastsale": "$19.89", - "netchange": "0.1413", - "pctchange": "0.715%", - "volume": "15602", + "lastsale": "$19.72", + "netchange": "-0.17", + "pctchange": "-0.855%", + "volume": "36226", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1052,10 +1038,10 @@ { "symbol": "AHL^F", "name": "Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share", - "lastsale": "$25.1501", - "netchange": "0.0501", - "pctchange": "0.20%", - "volume": "173387", + "lastsale": "$25.20", + "netchange": "0.0499", + "pctchange": "0.198%", + "volume": "14818", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1066,11 +1052,11 @@ { "symbol": "AHR", "name": "American Healthcare REIT Inc. Common Stock", - "lastsale": "$27.75", - "netchange": "0.54", - "pctchange": "1.985%", - "volume": "17109352", - "marketCap": "4247481711.00", + "lastsale": "$28.10", + "netchange": "0.35", + "pctchange": "1.261%", + "volume": "1484342", + "marketCap": "4301053552.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -1080,11 +1066,11 @@ { "symbol": "AHT", "name": "Ashford Hospitality Trust Inc Common Stock", - "lastsale": "$7.73", - "netchange": "0.45", - "pctchange": "6.181%", - "volume": "72561", - "marketCap": "42676951.00", + "lastsale": "$7.76", + "netchange": "0.03", + "pctchange": "0.388%", + "volume": "24371", + "marketCap": "42842580.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate Investment Trusts", @@ -1094,10 +1080,10 @@ { "symbol": "AHT^D", "name": "Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock", - "lastsale": "$14.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "36296", + "lastsale": "$14.30", + "netchange": "0.30", + "pctchange": "2.143%", + "volume": "18482", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1111,7 +1097,7 @@ "lastsale": "$13.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1653", + "volume": "6", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1122,10 +1108,10 @@ { "symbol": "AHT^G", "name": "Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock", - "lastsale": "$12.78", - "netchange": "0.30", - "pctchange": "2.404%", - "volume": "3746", + "lastsale": "$13.15", + "netchange": "0.37", + "pctchange": "2.895%", + "volume": "9142", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1136,10 +1122,10 @@ { "symbol": "AHT^H", "name": "Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock", - "lastsale": "$12.8201", - "netchange": "0.4301", - "pctchange": "3.471%", - "volume": "1427", + "lastsale": "$13.00", + "netchange": "0.1799", + "pctchange": "1.403%", + "volume": "1880", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1150,10 +1136,10 @@ { "symbol": "AHT^I", "name": "Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock", - "lastsale": "$12.78", - "netchange": "0.3801", - "pctchange": "3.065%", - "volume": "2154", + "lastsale": "$13.05", + "netchange": "0.27", + "pctchange": "2.113%", + "volume": "4030", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1164,11 +1150,11 @@ { "symbol": "AI", "name": "C3.ai Inc. Class A Common Stock", - "lastsale": "$36.34", - "netchange": "0.89", - "pctchange": "2.511%", - "volume": "13061628", - "marketCap": "4690233692.00", + "lastsale": "$35.46", + "netchange": "-0.88", + "pctchange": "-2.422%", + "volume": "4194929", + "marketCap": "4576656212.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -1178,11 +1164,11 @@ { "symbol": "AIG", "name": "American International Group Inc. New Common Stock", - "lastsale": "$72.69", - "netchange": "1.60", - "pctchange": "2.251%", - "volume": "12134122", - "marketCap": "45341795869.00", + "lastsale": "$72.47", + "netchange": "-0.22", + "pctchange": "-0.303%", + "volume": "2768933", + "marketCap": "45204566606.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -1192,11 +1178,11 @@ { "symbol": "AIN", "name": "Albany International Corporation Common Stock", - "lastsale": "$81.18", - "netchange": "1.93", - "pctchange": "2.435%", - "volume": "825423", - "marketCap": "2540934000.00", + "lastsale": "$79.90", + "netchange": "-1.28", + "pctchange": "-1.577%", + "volume": "230695", + "marketCap": "2500870000.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -1206,11 +1192,11 @@ { "symbol": "AIO", "name": "Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$23.71", - "netchange": "0.07", - "pctchange": "0.296%", - "volume": "73735", - "marketCap": "814224446.00", + "lastsale": "$24.31", + "netchange": "0.60", + "pctchange": "2.531%", + "volume": "84890", + "marketCap": "834829029.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -1220,11 +1206,11 @@ { "symbol": "AIR", "name": "AAR Corp. Common Stock", - "lastsale": "$60.57", - "netchange": "-0.03", - "pctchange": "-0.05%", - "volume": "1132380", - "marketCap": "2174928541.00", + "lastsale": "$59.86", + "netchange": "-0.71", + "pctchange": "-1.172%", + "volume": "165651", + "marketCap": "2149434084.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -1234,11 +1220,11 @@ { "symbol": "AIT", "name": "Applied Industrial Technologies Inc. Common Stock", - "lastsale": "$240.58", - "netchange": "-2.87", - "pctchange": "-1.179%", - "volume": "1034941", - "marketCap": "9249465706.00", + "lastsale": "$241.10", + "netchange": "0.52", + "pctchange": "0.216%", + "volume": "278621", + "marketCap": "9269457901.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -1248,11 +1234,11 @@ { "symbol": "AIV", "name": "Apartment Investment and Management Company Common Stock", - "lastsale": "$8.27", - "netchange": "0.24", - "pctchange": "2.989%", - "volume": "2355788", - "marketCap": "1168297673.00", + "lastsale": "$8.20", + "netchange": "-0.07", + "pctchange": "-0.846%", + "volume": "980982", + "marketCap": "1158408818.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -1262,11 +1248,11 @@ { "symbol": "AIZ", "name": "Assurant Inc. Common Stock", - "lastsale": "$212.27", - "netchange": "3.83", - "pctchange": "1.837%", - "volume": "923809", - "marketCap": "10886771304.00", + "lastsale": "$211.40", + "netchange": "-0.87", + "pctchange": "-0.41%", + "volume": "376009", + "marketCap": "10842151286.00", "country": "United States", "ipoyear": "2004", "industry": "Property-Casualty Insurers", @@ -1276,11 +1262,11 @@ { "symbol": "AIZN", "name": "Assurant Inc. 5.25% Subordinated Notes due 2061", - "lastsale": "$20.99", - "netchange": "0.06", - "pctchange": "0.287%", - "volume": "9245", - "marketCap": "1076522022.00", + "lastsale": "$21.03", + "netchange": "0.04", + "pctchange": "0.191%", + "volume": "9846", + "marketCap": "1078573517.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -1290,11 +1276,11 @@ { "symbol": "AJG", "name": "Arthur J. Gallagher & Co. Common Stock", - "lastsale": "$283.10", - "netchange": "4.01", - "pctchange": "1.437%", - "volume": "2774917", - "marketCap": "62112140000.00", + "lastsale": "$284.51", + "netchange": "1.41", + "pctchange": "0.498%", + "volume": "1935196", + "marketCap": "62421494000.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -1304,11 +1290,11 @@ { "symbol": "AKA", "name": "a.k.a. Brands Holding Corp. Common Stock", - "lastsale": "$21.49", - "netchange": "1.04", - "pctchange": "5.086%", - "volume": "15031", - "marketCap": "228662046.00", + "lastsale": "$21.34", + "netchange": "-0.15", + "pctchange": "-0.698%", + "volume": "2994", + "marketCap": "227065987.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -1318,10 +1304,10 @@ { "symbol": "AKO/A", "name": "Embotelladora Andina S.A.", - "lastsale": "$14.3499", - "netchange": "1.0999", - "pctchange": "8.301%", - "volume": "1808", + "lastsale": "$15.00", + "netchange": "0.6501", + "pctchange": "4.53%", + "volume": "3804", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1332,10 +1318,10 @@ { "symbol": "AKO/B", "name": "Embotelladora Andina S.A.", - "lastsale": "$17.90", - "netchange": "0.02", - "pctchange": "0.112%", - "volume": "8969", + "lastsale": "$18.25", + "netchange": "0.35", + "pctchange": "1.955%", + "volume": "53212", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1346,11 +1332,11 @@ { "symbol": "AKR", "name": "Acadia Realty Trust Common Stock", - "lastsale": "$23.89", - "netchange": "-0.08", - "pctchange": "-0.334%", - "volume": "10368232", - "marketCap": "2858555704.00", + "lastsale": "$23.86", + "netchange": "-0.03", + "pctchange": "-0.126%", + "volume": "1125102", + "marketCap": "2854966057.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1360,11 +1346,11 @@ { "symbol": "AL", "name": "Air Lease Corporation Class A Common Stock", - "lastsale": "$48.57", - "netchange": "1.11", - "pctchange": "2.339%", - "volume": "1605313", - "marketCap": "5409575256.00", + "lastsale": "$48.61", + "netchange": "0.04", + "pctchange": "0.082%", + "volume": "432505", + "marketCap": "5414030331.00", "country": "United States", "ipoyear": "2011", "industry": "Diversified Commercial Services", @@ -1374,11 +1360,11 @@ { "symbol": "ALB", "name": "Albemarle Corporation Common Stock", - "lastsale": "$88.65", - "netchange": "-0.27", - "pctchange": "-0.304%", - "volume": "3685382", - "marketCap": "10419951052.00", + "lastsale": "$89.20", + "netchange": "0.55", + "pctchange": "0.62%", + "volume": "2003026", + "marketCap": "10484598239.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -1388,10 +1374,10 @@ { "symbol": "ALB^A", "name": "Albemarle Corporation Depositary Shares each representing a 1/20th of 7.25% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$42.03", - "netchange": "0.03", - "pctchange": "0.071%", - "volume": "172883", + "lastsale": "$41.94", + "netchange": "-0.09", + "pctchange": "-0.214%", + "volume": "44307", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1402,11 +1388,11 @@ { "symbol": "ALC", "name": "Alcon Inc. Ordinary Shares", - "lastsale": "$84.76", - "netchange": "0.58", - "pctchange": "0.689%", - "volume": "917692", - "marketCap": "42354572000.00", + "lastsale": "$85.38", + "netchange": "0.62", + "pctchange": "0.731%", + "volume": "695159", + "marketCap": "42664386000.00", "country": "Switzerland", "ipoyear": "2019", "industry": "Ophthalmic Goods", @@ -1416,11 +1402,11 @@ { "symbol": "ALE", "name": "Allete Inc.", - "lastsale": "$64.50", - "netchange": "-0.10", - "pctchange": "-0.155%", - "volume": "1039325", - "marketCap": "3729323630.00", + "lastsale": "$64.60", + "netchange": "0.10", + "pctchange": "0.155%", + "volume": "275789", + "marketCap": "3735105527.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -1430,11 +1416,11 @@ { "symbol": "ALEX", "name": "Alexander & Baldwin Inc. Common Stock REIT Holding Company", - "lastsale": "$17.47", - "netchange": "-0.29", - "pctchange": "-1.633%", - "volume": "2027174", - "marketCap": "1268897584.00", + "lastsale": "$17.46", + "netchange": "-0.01", + "pctchange": "-0.057%", + "volume": "498821", + "marketCap": "1268171255.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1444,11 +1430,11 @@ { "symbol": "ALG", "name": "Alamo Group Inc. Common Stock", - "lastsale": "$188.34", - "netchange": "-6.17", - "pctchange": "-3.172%", - "volume": "387095", - "marketCap": "2271406956.00", + "lastsale": "$186.54", + "netchange": "-1.80", + "pctchange": "-0.956%", + "volume": "144275", + "marketCap": "2249698702.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1458,11 +1444,11 @@ { "symbol": "ALIT", "name": "Alight Inc. Class A Common Stock", - "lastsale": "$6.86", - "netchange": "0.10", - "pctchange": "1.479%", - "volume": "10049190", - "marketCap": "3725147288.00", + "lastsale": "$6.77", + "netchange": "-0.09", + "pctchange": "-1.312%", + "volume": "4477494", + "marketCap": "3676275093.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -1472,11 +1458,11 @@ { "symbol": "ALK", "name": "Alaska Air Group Inc. Common Stock", - "lastsale": "$66.02", - "netchange": "1.05", - "pctchange": "1.616%", - "volume": "7045815", - "marketCap": "8380879785.00", + "lastsale": "$67.47", + "netchange": "1.45", + "pctchange": "2.196%", + "volume": "2424038", + "marketCap": "8564949396.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1486,11 +1472,11 @@ { "symbol": "ALL", "name": "Allstate Corporation (The) Common Stock", - "lastsale": "$193.56", - "netchange": "3.77", - "pctchange": "1.986%", - "volume": "2351758", - "marketCap": "51255357524.00", + "lastsale": "$193.63", + "netchange": "0.07", + "pctchange": "0.036%", + "volume": "1336149", + "marketCap": "51273893766.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1500,10 +1486,10 @@ { "symbol": "ALL^B", "name": "Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053", - "lastsale": "$26.36", - "netchange": "0.12", - "pctchange": "0.457%", - "volume": "17664", + "lastsale": "$26.32", + "netchange": "-0.04", + "pctchange": "-0.152%", + "volume": "21015", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1514,10 +1500,10 @@ { "symbol": "ALL^H", "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series H", - "lastsale": "$21.98", - "netchange": "-0.04", - "pctchange": "-0.182%", - "volume": "115400", + "lastsale": "$21.87", + "netchange": "-0.11", + "pctchange": "-0.50%", + "volume": "116932", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1528,10 +1514,10 @@ { "symbol": "ALL^I", "name": "Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series I", - "lastsale": "$20.50", - "netchange": "0.04", - "pctchange": "0.196%", - "volume": "28449", + "lastsale": "$20.30", + "netchange": "-0.20", + "pctchange": "-0.976%", + "volume": "20269", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1542,10 +1528,10 @@ { "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": "$27.08", - "netchange": "0.09", - "pctchange": "0.333%", - "volume": "45237", + "lastsale": "$27.06", + "netchange": "-0.02", + "pctchange": "-0.074%", + "volume": "37430", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1556,11 +1542,11 @@ { "symbol": "ALLE", "name": "Allegion plc Ordinary Shares", - "lastsale": "$132.18", - "netchange": "1.55", - "pctchange": "1.187%", - "volume": "2061341", - "marketCap": "11490312363.00", + "lastsale": "$132.13", + "netchange": "-0.05", + "pctchange": "-0.038%", + "volume": "588920", + "marketCap": "11485965899.00", "country": "United States", "ipoyear": "2013", "industry": "Diversified Commercial Services", @@ -1570,11 +1556,11 @@ { "symbol": "ALLY", "name": "Ally Financial Inc. Common Stock", - "lastsale": "$34.86", - "netchange": "0.23", - "pctchange": "0.664%", - "volume": "5071570", - "marketCap": "10622357370.00", + "lastsale": "$35.26", + "netchange": "0.40", + "pctchange": "1.147%", + "volume": "2875405", + "marketCap": "10744243284.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -1584,11 +1570,11 @@ { "symbol": "ALSN", "name": "Allison Transmission Holdings Inc. Common Stock", - "lastsale": "$109.30", - "netchange": "2.08", - "pctchange": "1.94%", - "volume": "1718424", - "marketCap": "9467874773.00", + "lastsale": "$108.36", + "netchange": "-0.94", + "pctchange": "-0.86%", + "volume": "643341", + "marketCap": "9386449317.00", "country": "United States", "ipoyear": "2012", "industry": "Auto Parts:O.E.M.", @@ -1598,11 +1584,11 @@ { "symbol": "ALTG", "name": "Alta Equipment Group Inc. Class A Common Stock", - "lastsale": "$6.65", - "netchange": "0.05", - "pctchange": "0.758%", - "volume": "257224", - "marketCap": "221154535.00", + "lastsale": "$6.72", + "netchange": "0.07", + "pctchange": "1.053%", + "volume": "238189", + "marketCap": "223482477.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -1612,10 +1598,10 @@ { "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": "$25.75", - "netchange": "0.2519", - "pctchange": "0.988%", - "volume": "1102", + "lastsale": "$25.848", + "netchange": "0.098", + "pctchange": "0.381%", + "volume": "1315", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1626,11 +1612,11 @@ { "symbol": "ALTM", "name": "Arcadium Lithium plc Ordinary Shares", - "lastsale": "$4.85", - "netchange": "-0.03", - "pctchange": "-0.615%", - "volume": "42375612", - "marketCap": "5216806029.00", + "lastsale": "$4.97", + "netchange": "0.12", + "pctchange": "2.474%", + "volume": "13206060", + "marketCap": "5345881642.00", "country": "United States", "ipoyear": "2024", "industry": "Major Chemicals", @@ -1640,11 +1626,11 @@ { "symbol": "ALUR", "name": "Allurion Technologies Inc. Common Stock", - "lastsale": "$0.348", - "netchange": "0.0681", - "pctchange": "24.33%", - "volume": "678831", - "marketCap": "22441308.00", + "lastsale": "$0.3471", + "netchange": "-0.0009", + "pctchange": "-0.259%", + "volume": "407895", + "marketCap": "22383270.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1654,11 +1640,11 @@ { "symbol": "ALV", "name": "Autoliv Inc. Common Stock", - "lastsale": "$91.90", - "netchange": "0.63", - "pctchange": "0.69%", - "volume": "1590043", - "marketCap": "7237285457.00", + "lastsale": "$92.14", + "netchange": "0.24", + "pctchange": "0.261%", + "volume": "447745", + "marketCap": "7256185876.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -1668,11 +1654,11 @@ { "symbol": "ALX", "name": "Alexander's Inc. Common Stock", - "lastsale": "$202.89", - "netchange": "1.94", - "pctchange": "0.965%", - "volume": "18215", - "marketCap": "1036218068.00", + "lastsale": "$199.49", + "netchange": "-3.40", + "pctchange": "-1.676%", + "volume": "13864", + "marketCap": "1018853282.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1682,11 +1668,11 @@ { "symbol": "AM", "name": "Antero Midstream Corporation Common Stock", - "lastsale": "$15.01", - "netchange": "0.48", - "pctchange": "3.304%", - "volume": "9288177", - "marketCap": "7224673240.00", + "lastsale": "$15.06", + "netchange": "0.05", + "pctchange": "0.333%", + "volume": "1950284", + "marketCap": "7248739440.00", "country": "United States", "ipoyear": "2017", "industry": "Natural Gas Distribution", @@ -1696,11 +1682,11 @@ { "symbol": "AMBC", "name": "Ambac Financial Group Inc. Common Stock", - "lastsale": "$12.17", - "netchange": "-0.01", - "pctchange": "-0.082%", - "volume": "2489976", - "marketCap": "577383026.00", + "lastsale": "$12.00", + "netchange": "-0.17", + "pctchange": "-1.397%", + "volume": "397820", + "marketCap": "569317692.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1711,9 +1697,9 @@ "symbol": "AMBP", "name": "Ardagh Metal Packaging S.A. Ordinary Shares", "lastsale": "$3.06", - "netchange": "0.03", - "pctchange": "0.99%", - "volume": "1959768", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1120378", "marketCap": "1828761858.00", "country": "", "ipoyear": "", @@ -1724,11 +1710,11 @@ { "symbol": "AMC", "name": "AMC Entertainment Holdings Inc. Class A Common Stock", - "lastsale": "$4.18", - "netchange": "0.09", - "pctchange": "2.20%", - "volume": "23051845", - "marketCap": "1570341142.00", + "lastsale": "$4.12", + "netchange": "-0.06", + "pctchange": "-1.435%", + "volume": "13643286", + "marketCap": "1547800360.00", "country": "United States", "ipoyear": "2013", "industry": "Movies/Entertainment", @@ -1738,11 +1724,11 @@ { "symbol": "AMCR", "name": "Amcor plc Ordinary Shares", - "lastsale": "$9.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "39766365", - "marketCap": "13586226193.00", + "lastsale": "$9.43", + "netchange": "0.03", + "pctchange": "0.319%", + "volume": "14293305", + "marketCap": "13629586489.00", "country": "", "ipoyear": "2019", "industry": "Miscellaneous manufacturing industries", @@ -1752,11 +1738,11 @@ { "symbol": "AME", "name": "AMETEK Inc.", - "lastsale": "$183.36", - "netchange": "1.25", - "pctchange": "0.686%", - "volume": "2334753", - "marketCap": "42412576205.00", + "lastsale": "$182.07", + "netchange": "-1.29", + "pctchange": "-0.704%", + "volume": "915454", + "marketCap": "42114189298.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1766,11 +1752,11 @@ { "symbol": "AMG", "name": "Affiliated Managers Group Inc. Common Stock", - "lastsale": "$182.53", - "netchange": "2.99", - "pctchange": "1.665%", - "volume": "794943", - "marketCap": "5516993344.00", + "lastsale": "$184.64", + "netchange": "2.11", + "pctchange": "1.156%", + "volume": "275722", + "marketCap": "5580768372.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1780,11 +1766,11 @@ { "symbol": "AMH", "name": "American Homes 4 Rent Common Shares of Beneficial Interest", - "lastsale": "$36.52", - "netchange": "0.46", - "pctchange": "1.276%", - "volume": "6057309", - "marketCap": "13494406121.00", + "lastsale": "$36.83", + "netchange": "0.31", + "pctchange": "0.849%", + "volume": "1362962", + "marketCap": "13608953380.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -1794,10 +1780,10 @@ { "symbol": "AMH^G", "name": "American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest", - "lastsale": "$23.9321", - "netchange": "0.5321", - "pctchange": "2.274%", - "volume": "662", + "lastsale": "$24.0565", + "netchange": "0.1244", + "pctchange": "0.52%", + "volume": "13900", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1808,10 +1794,10 @@ { "symbol": "AMH^H", "name": "American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest", - "lastsale": "$24.51", - "netchange": "0.03", - "pctchange": "0.123%", - "volume": "17870", + "lastsale": "$24.70", + "netchange": "0.19", + "pctchange": "0.775%", + "volume": "9547", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1822,11 +1808,11 @@ { "symbol": "AMN", "name": "AMN Healthcare Services Inc", - "lastsale": "$22.94", - "netchange": "-0.01", - "pctchange": "-0.044%", - "volume": "2341339", - "marketCap": "873411183.00", + "lastsale": "$23.21", + "netchange": "0.27", + "pctchange": "1.177%", + "volume": "838724", + "marketCap": "883691088.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -1836,11 +1822,11 @@ { "symbol": "AMP", "name": "Ameriprise Financial Inc. Common Stock", - "lastsale": "$532.12", - "netchange": "6.36", - "pctchange": "1.21%", - "volume": "1498705", - "marketCap": "51623390860.00", + "lastsale": "$534.23", + "netchange": "2.11", + "pctchange": "0.397%", + "volume": "427051", + "marketCap": "51828091594.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1850,11 +1836,11 @@ { "symbol": "AMPS", "name": "Altus Power Inc. Class A Common Stock", - "lastsale": "$3.55", - "netchange": "0.08", - "pctchange": "2.305%", - "volume": "5513093", - "marketCap": "570827493.00", + "lastsale": "$4.08", + "netchange": "0.53", + "pctchange": "14.93%", + "volume": "5210441", + "marketCap": "656049626.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -1864,11 +1850,11 @@ { "symbol": "AMPX", "name": "Amprius Technologies Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.12", - "pctchange": "7.059%", - "volume": "2818050", - "marketCap": "192626596.00", + "lastsale": "$1.90", + "netchange": "0.08", + "pctchange": "4.396%", + "volume": "2535641", + "marketCap": "201093699.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1879,9 +1865,9 @@ "symbol": "AMPY", "name": "Amplify Energy Corp. Common Stock", "lastsale": "$5.71", - "netchange": "-0.08", - "pctchange": "-1.382%", - "volume": "477776", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "306071", "marketCap": "227088105.00", "country": "United States", "ipoyear": "2016", @@ -1892,11 +1878,11 @@ { "symbol": "AMR", "name": "Alpha Metallurgical Resources Inc. Common Stock", - "lastsale": "$201.26", - "netchange": "-3.57", - "pctchange": "-1.743%", - "volume": "478905", - "marketCap": "2619602173.00", + "lastsale": "$201.91", + "netchange": "0.65", + "pctchange": "0.323%", + "volume": "190250", + "marketCap": "2628062579.00", "country": "United States", "ipoyear": "2018", "industry": "Coal Mining", @@ -1906,11 +1892,11 @@ { "symbol": "AMRC", "name": "Ameresco Inc. Class A Common Stock", - "lastsale": "$22.35", - "netchange": "0.25", - "pctchange": "1.131%", - "volume": "560548", - "marketCap": "1172095485.00", + "lastsale": "$22.85", + "netchange": "0.50", + "pctchange": "2.237%", + "volume": "243708", + "marketCap": "1198316860.00", "country": "United States", "ipoyear": "2010", "industry": "Engineering & Construction", @@ -1920,11 +1906,11 @@ { "symbol": "AMT", "name": "American Tower Corporation (REIT) Common Stock", - "lastsale": "$183.73", - "netchange": "4.33", - "pctchange": "2.414%", - "volume": "5750216", - "marketCap": "85855081278.00", + "lastsale": "$184.38", + "netchange": "0.65", + "pctchange": "0.354%", + "volume": "2594098", + "marketCap": "86158819388.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1934,11 +1920,11 @@ { "symbol": "AMTB", "name": "Amerant Bancorp Inc. Class A Common Stock", - "lastsale": "$22.32", - "netchange": "-0.09", - "pctchange": "-0.402%", - "volume": "1318904", - "marketCap": "939860515.00", + "lastsale": "$22.62", + "netchange": "0.30", + "pctchange": "1.344%", + "volume": "286843", + "marketCap": "952493049.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -1949,9 +1935,9 @@ "symbol": "AMTD", "name": "AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares", "lastsale": "$1.12", - "netchange": "0.03", - "pctchange": "2.752%", - "volume": "28748", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36625", "marketCap": "73976000.00", "country": "", "ipoyear": "", @@ -1962,11 +1948,11 @@ { "symbol": "AMTM", "name": "Amentum Holdings Inc. Common Stock", - "lastsale": "$19.17", - "netchange": "0.24", - "pctchange": "1.268%", - "volume": "37785498", - "marketCap": "4664104267.00", + "lastsale": "$19.97", + "netchange": "0.80", + "pctchange": "4.173%", + "volume": "2857845", + "marketCap": "4858746072.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -1976,11 +1962,11 @@ { "symbol": "AMWL", "name": "American Well Corporation Class A Common Stock", - "lastsale": "$7.87", - "netchange": "0.03", - "pctchange": "0.383%", - "volume": "92783", - "marketCap": "120567054.00", + "lastsale": "$7.44", + "netchange": "-0.43", + "pctchange": "-5.464%", + "volume": "71974", + "marketCap": "113979528.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -1990,11 +1976,11 @@ { "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": "$14.25", - "netchange": "0.04", - "pctchange": "0.281%", - "volume": "4149677", - "marketCap": "44495625000.00", + "lastsale": "$14.05", + "netchange": "-0.20", + "pctchange": "-1.404%", + "volume": "1326666", + "marketCap": "43871125000.00", "country": "Mexico", "ipoyear": "2023", "industry": "Telecommunications Equipment", @@ -2004,11 +1990,11 @@ { "symbol": "AN", "name": "AutoNation Inc. Common Stock", - "lastsale": "$170.19", - "netchange": "0.42", - "pctchange": "0.247%", - "volume": "873542", - "marketCap": "6747387459.00", + "lastsale": "$171.20", + "netchange": "1.01", + "pctchange": "0.593%", + "volume": "464721", + "marketCap": "6787430125.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -2018,11 +2004,11 @@ { "symbol": "ANET", "name": "Arista Networks Inc. Common Stock", - "lastsale": "$112.81", - "netchange": "3.74", - "pctchange": "3.429%", - "volume": "10427655", - "marketCap": "142113472805.00", + "lastsale": "$113.09", + "netchange": "0.28", + "pctchange": "0.248%", + "volume": "3853010", + "marketCap": "142466205474.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -2032,11 +2018,11 @@ { "symbol": "ANF", "name": "Abercrombie & Fitch Company Common Stock", - "lastsale": "$154.56", - "netchange": "1.31", - "pctchange": "0.855%", - "volume": "3540396", - "marketCap": "7785602812.00", + "lastsale": "$152.96", + "netchange": "-1.60", + "pctchange": "-1.035%", + "volume": "1451702", + "marketCap": "7705006509.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -2046,10 +2032,10 @@ { "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": "$25.21", - "netchange": "0.09", - "pctchange": "0.358%", - "volume": "9688", + "lastsale": "$25.10", + "netchange": "-0.11", + "pctchange": "-0.436%", + "volume": "19274", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2060,10 +2046,10 @@ { "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": "$24.91", - "netchange": "0.07", - "pctchange": "0.282%", - "volume": "17379", + "lastsale": "$24.92", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "9642", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2074,11 +2060,11 @@ { "symbol": "ANRO", "name": "Alto Neuroscience Inc. Common Stock", - "lastsale": "$3.89", - "netchange": "0.17", - "pctchange": "4.57%", - "volume": "461654", - "marketCap": "104913954.00", + "lastsale": "$4.00", + "netchange": "0.11", + "pctchange": "2.828%", + "volume": "188801", + "marketCap": "107880672.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2088,11 +2074,11 @@ { "symbol": "ANVS", "name": "Annovis Bio Inc. Common Stock", - "lastsale": "$4.37", - "netchange": "-0.03", - "pctchange": "-0.682%", - "volume": "330081", - "marketCap": "60293948.00", + "lastsale": "$4.46", + "netchange": "0.09", + "pctchange": "2.059%", + "volume": "219718", + "marketCap": "61535699.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2102,10 +2088,10 @@ { "symbol": "AOD", "name": "abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest", - "lastsale": "$8.48", - "netchange": "0.12", - "pctchange": "1.435%", - "volume": "352923", + "lastsale": "$8.59", + "netchange": "0.11", + "pctchange": "1.297%", + "volume": "534868", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -2116,10 +2102,10 @@ { "symbol": "AOMN", "name": "Angel Oak Mortgage REIT Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.31", - "netchange": "0.0312", - "pctchange": "0.123%", - "volume": "2959", + "lastsale": "$25.3923", + "netchange": "0.0823", + "pctchange": "0.325%", + "volume": "7127", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2130,11 +2116,11 @@ { "symbol": "AOMR", "name": "Angel Oak Mortgage REIT Inc. Common Stock", - "lastsale": "$9.19", - "netchange": "-0.01", - "pctchange": "-0.109%", - "volume": "246039", - "marketCap": "216068590.00", + "lastsale": "$9.28", + "netchange": "0.09", + "pctchange": "0.979%", + "volume": "129248", + "marketCap": "218184604.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -2144,11 +2130,11 @@ { "symbol": "AON", "name": "Aon plc Class A Ordinary Shares (Ireland)", - "lastsale": "$358.47", - "netchange": "4.72", - "pctchange": "1.334%", - "volume": "2108223", - "marketCap": "77524972675.00", + "lastsale": "$358.28", + "netchange": "-0.19", + "pctchange": "-0.053%", + "volume": "674334", + "marketCap": "77483882082.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -2158,11 +2144,11 @@ { "symbol": "AORT", "name": "Artivion Inc. Common Stock", - "lastsale": "$28.48", - "netchange": "0.51", - "pctchange": "1.823%", - "volume": "959011", - "marketCap": "1193878638.00", + "lastsale": "$28.28", + "netchange": "-0.20", + "pctchange": "-0.702%", + "volume": "132066", + "marketCap": "1185494659.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -2172,11 +2158,11 @@ { "symbol": "AOS", "name": "A.O. Smith Corporation Common Stock", - "lastsale": "$68.72", - "netchange": "0.28", - "pctchange": "0.409%", - "volume": "2859723", - "marketCap": "9964088217.00", + "lastsale": "$68.56", + "netchange": "-0.16", + "pctchange": "-0.233%", + "volume": "574357", + "marketCap": "9940888943.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -2186,11 +2172,11 @@ { "symbol": "AP", "name": "Ampco-Pittsburgh Corporation Common Stock", - "lastsale": "$1.98", - "netchange": "0.03", - "pctchange": "1.538%", - "volume": "44490", - "marketCap": "39786692.00", + "lastsale": "$1.99", + "netchange": "0.01", + "pctchange": "0.505%", + "volume": "16200", + "marketCap": "39987635.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -2200,11 +2186,11 @@ { "symbol": "APAM", "name": "Artisan Partners Asset Management Inc. Class A Common Stock", - "lastsale": "$43.74", - "netchange": "0.58", - "pctchange": "1.344%", - "volume": "1242082", - "marketCap": "3514996220.00", + "lastsale": "$43.91", + "netchange": "0.17", + "pctchange": "0.389%", + "volume": "269393", + "marketCap": "3528657613.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -2214,11 +2200,11 @@ { "symbol": "APD", "name": "Air Products and Chemicals Inc. Common Stock", - "lastsale": "$294.99", - "netchange": "1.82", - "pctchange": "0.621%", - "volume": "2258717", - "marketCap": "65599554366.00", + "lastsale": "$293.55", + "netchange": "-1.44", + "pctchange": "-0.488%", + "volume": "797219", + "marketCap": "65279328737.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2228,11 +2214,11 @@ { "symbol": "APG", "name": "APi Group Corporation Common Stock", - "lastsale": "$36.94", - "netchange": "0.34", - "pctchange": "0.929%", - "volume": "1899216", - "marketCap": "10150216944.00", + "lastsale": "$36.57", + "netchange": "-0.37", + "pctchange": "-1.002%", + "volume": "777657", + "marketCap": "10048549909.00", "country": "United States", "ipoyear": "2020", "industry": "Engineering & Construction", @@ -2242,11 +2228,11 @@ { "symbol": "APH", "name": "Amphenol Corporation Common Stock", - "lastsale": "$70.58", - "netchange": "0.57", - "pctchange": "0.814%", - "volume": "12193131", - "marketCap": "85092159117.00", + "lastsale": "$70.99", + "netchange": "0.41", + "pctchange": "0.581%", + "volume": "2970607", + "marketCap": "85586460410.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2257,9 +2243,9 @@ "symbol": "APLE", "name": "Apple Hospitality REIT Inc. Common Shares", "lastsale": "$15.61", - "netchange": "0.27", - "pctchange": "1.76%", - "volume": "5723338", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "865577", "marketCap": "3745230265.00", "country": "United States", "ipoyear": "2015", @@ -2270,11 +2256,11 @@ { "symbol": "APO", "name": "Apollo Global Management Inc. (New) Common Stock", - "lastsale": "$171.03", - "netchange": "1.40", - "pctchange": "0.825%", - "volume": "91313176", - "marketCap": "96771588470.00", + "lastsale": "$171.63", + "netchange": "0.60", + "pctchange": "0.351%", + "volume": "4447696", + "marketCap": "97111078343.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -2284,10 +2270,10 @@ { "symbol": "APO^A", "name": "Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$89.98", - "netchange": "0.5999", - "pctchange": "0.671%", - "volume": "31466", + "lastsale": "$90.52", + "netchange": "0.54", + "pctchange": "0.60%", + "volume": "61081", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2298,11 +2284,11 @@ { "symbol": "APOS", "name": "Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053", - "lastsale": "$26.89", - "netchange": "0.06", - "pctchange": "0.224%", - "volume": "19263", - "marketCap": "15314776547.00", + "lastsale": "$26.84", + "netchange": "-0.05", + "pctchange": "-0.186%", + "volume": "14317", + "marketCap": "15286299834.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -2312,11 +2298,11 @@ { "symbol": "APTV", "name": "Aptiv PLC Ordinary Shares", - "lastsale": "$58.86", - "netchange": "1.85", - "pctchange": "3.245%", - "volume": "15715984", - "marketCap": "13834203598.00", + "lastsale": "$59.47", + "netchange": "0.61", + "pctchange": "1.036%", + "volume": "3102366", + "marketCap": "13977575398.00", "country": "United Kingdom", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -2326,11 +2312,11 @@ { "symbol": "AQN", "name": "Algonquin Power & Utilities Corp. Common Shares", - "lastsale": "$4.39", - "netchange": "0.08", - "pctchange": "1.856%", - "volume": "6716850", - "marketCap": "3367086100.00", + "lastsale": "$4.48", + "netchange": "0.09", + "pctchange": "2.05%", + "volume": "6089812", + "marketCap": "3436115200.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -2340,11 +2326,11 @@ { "symbol": "AQNB", "name": "Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079", - "lastsale": "$25.4561", - "netchange": "0.1061", - "pctchange": "0.419%", - "volume": "7412", - "marketCap": "19524574139.00", + "lastsale": "$25.35", + "netchange": "-0.1061", + "pctchange": "-0.417%", + "volume": "13153", + "marketCap": "19443196500.00", "country": "United States", "ipoyear": "2019", "industry": "Electric Utilities: Central", @@ -2354,11 +2340,11 @@ { "symbol": "AR", "name": "Antero Resources Corporation Common Stock", - "lastsale": "$30.93", - "netchange": "0.07", - "pctchange": "0.227%", - "volume": "6564667", - "marketCap": "9624302520.00", + "lastsale": "$32.31", + "netchange": "1.38", + "pctchange": "4.462%", + "volume": "2994028", + "marketCap": "10053708840.00", "country": "United States", "ipoyear": "2013", "industry": "Oil & Gas Production", @@ -2368,11 +2354,11 @@ { "symbol": "ARCH", "name": "Arch Resources Inc. Class A Common Stock", - "lastsale": "$137.73", - "netchange": "-5.90", - "pctchange": "-4.108%", - "volume": "1014942", - "marketCap": "2494098718.00", + "lastsale": "$138.55", + "netchange": "0.82", + "pctchange": "0.595%", + "volume": "195160", + "marketCap": "2508947777.00", "country": "United States", "ipoyear": "2016", "industry": "Coal Mining", @@ -2382,11 +2368,11 @@ { "symbol": "ARCO", "name": "Arcos Dorados Holdings Inc. Class A Shares", - "lastsale": "$7.50", - "netchange": "0.18", - "pctchange": "2.459%", - "volume": "1436167", - "marketCap": "1579912268.00", + "lastsale": "$7.45", + "netchange": "-0.05", + "pctchange": "-0.667%", + "volume": "1556345", + "marketCap": "1569379519.00", "country": "Argentina", "ipoyear": "2011", "industry": "Restaurants", @@ -2396,11 +2382,11 @@ { "symbol": "ARDC", "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares", - "lastsale": "$14.94", - "netchange": "-0.06", - "pctchange": "-0.40%", - "volume": "80462", - "marketCap": "342349189.00", + "lastsale": "$15.04", + "netchange": "0.10", + "pctchange": "0.669%", + "volume": "51841", + "marketCap": "344640683.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -2410,11 +2396,11 @@ { "symbol": "ARDT", "name": "Ardent Health Partners Inc. Common Stock", - "lastsale": "$16.01", - "netchange": "-0.04", - "pctchange": "-0.249%", - "volume": "487247", - "marketCap": "2285152368.00", + "lastsale": "$15.90", + "netchange": "-0.11", + "pctchange": "-0.687%", + "volume": "132406", + "marketCap": "2269451759.00", "country": "", "ipoyear": "2024", "industry": "Hospital/Nursing Management", @@ -2424,11 +2410,11 @@ { "symbol": "ARE", "name": "Alexandria Real Estate Equities Inc. Common Stock", - "lastsale": "$99.17", - "netchange": "1.88", - "pctchange": "1.932%", - "volume": "4019501", - "marketCap": "17331173225.00", + "lastsale": "$98.91", + "netchange": "-0.26", + "pctchange": "-0.262%", + "volume": "1415615", + "marketCap": "17285735038.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2438,11 +2424,11 @@ { "symbol": "ARES", "name": "Ares Management Corporation Class A Common Stock", - "lastsale": "$176.04", - "netchange": "4.96", - "pctchange": "2.899%", - "volume": "2427208", - "marketCap": "55110412568.00", + "lastsale": "$179.00", + "netchange": "2.96", + "pctchange": "1.681%", + "volume": "843237", + "marketCap": "56037058905.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -2452,10 +2438,10 @@ { "symbol": "ARES^B", "name": "Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock", - "lastsale": "$55.60", - "netchange": "1.60", - "pctchange": "2.963%", - "volume": "101343", + "lastsale": "$56.01", + "netchange": "0.41", + "pctchange": "0.737%", + "volume": "8293", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2466,10 +2452,10 @@ { "symbol": "ARGD", "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042", - "lastsale": "$21.68", - "netchange": "0.08", - "pctchange": "0.37%", - "volume": "8283", + "lastsale": "$21.71", + "netchange": "0.03", + "pctchange": "0.138%", + "volume": "14099", "marketCap": "282.00", "country": "Bermuda", "ipoyear": "", @@ -2480,10 +2466,10 @@ { "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": "$24.875", - "netchange": "-0.0404", - "pctchange": "-0.162%", - "volume": "4238", + "lastsale": "$24.94", + "netchange": "0.065", + "pctchange": "0.261%", + "volume": "4774", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2494,11 +2480,11 @@ { "symbol": "ARI", "name": "Apollo Commercial Real Estate Finance Inc", - "lastsale": "$9.04", - "netchange": "0.26", - "pctchange": "2.961%", - "volume": "6818833", - "marketCap": "1249098709.00", + "lastsale": "$8.98", + "netchange": "-0.06", + "pctchange": "-0.664%", + "volume": "1243223", + "marketCap": "1240808231.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -2508,11 +2494,11 @@ { "symbol": "ARIS", "name": "Aris Water Solutions Inc. Class A Common Stock", - "lastsale": "$24.10", - "netchange": "0.19", - "pctchange": "0.795%", - "volume": "772984", - "marketCap": "1403256216.00", + "lastsale": "$24.61", + "netchange": "0.51", + "pctchange": "2.116%", + "volume": "357170", + "marketCap": "1432951679.00", "country": "United States", "ipoyear": "2021", "industry": "Oilfield Services/Equipment", @@ -2522,11 +2508,11 @@ { "symbol": "ARL", "name": "American Realty Investors Inc. Common Stock", - "lastsale": "$15.00", - "netchange": "-0.40", - "pctchange": "-2.597%", - "volume": "7277", - "marketCap": "242280645.00", + "lastsale": "$15.59", + "netchange": "0.59", + "pctchange": "3.933%", + "volume": "3780", + "marketCap": "251810350.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -2536,11 +2522,11 @@ { "symbol": "ARLO", "name": "Arlo Technologies Inc. Common Stock", - "lastsale": "$11.29", - "netchange": "-0.16", - "pctchange": "-1.397%", - "volume": "2914757", - "marketCap": "1132854135.00", + "lastsale": "$11.39", + "netchange": "0.10", + "pctchange": "0.886%", + "volume": "611034", + "marketCap": "1142888273.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -2550,11 +2536,11 @@ { "symbol": "ARMK", "name": "Aramark Common Stock", - "lastsale": "$37.62", - "netchange": "0.21", - "pctchange": "0.561%", - "volume": "3703253", - "marketCap": "9929712399.00", + "lastsale": "$37.65", + "netchange": "0.03", + "pctchange": "0.08%", + "volume": "1062694", + "marketCap": "9937630830.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -2564,11 +2550,11 @@ { "symbol": "AROC", "name": "Archrock Inc. Common Stock", - "lastsale": "$24.55", - "netchange": "0.52", - "pctchange": "2.164%", - "volume": "3893216", - "marketCap": "4300475497.00", + "lastsale": "$24.53", + "netchange": "-0.02", + "pctchange": "-0.081%", + "volume": "1222382", + "marketCap": "4296972055.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -2578,11 +2564,11 @@ { "symbol": "ARR", "name": "ARMOUR Residential REIT Inc.", - "lastsale": "$18.85", - "netchange": "0.33", - "pctchange": "1.782%", - "volume": "7327718", - "marketCap": "1051081014.00", + "lastsale": "$18.69", + "netchange": "-0.16", + "pctchange": "-0.849%", + "volume": "1330831", + "marketCap": "1042159372.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2592,10 +2578,10 @@ { "symbol": "ARR^C", "name": "ARMOUR Residential REIT Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)", - "lastsale": "$21.22", - "netchange": "0.10", - "pctchange": "0.473%", - "volume": "15770", + "lastsale": "$21.38", + "netchange": "0.16", + "pctchange": "0.754%", + "volume": "5858", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2606,11 +2592,11 @@ { "symbol": "ARW", "name": "Arrow Electronics Inc. Common Stock", - "lastsale": "$114.75", - "netchange": "-0.67", - "pctchange": "-0.58%", - "volume": "1447642", - "marketCap": "6034744728.00", + "lastsale": "$114.94", + "netchange": "0.19", + "pctchange": "0.166%", + "volume": "526557", + "marketCap": "6044736898.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -2620,11 +2606,11 @@ { "symbol": "AS", "name": "Amer Sports Inc. Ordinary Shares", - "lastsale": "$28.18", - "netchange": "0.68", - "pctchange": "2.473%", - "volume": "1871834", - "marketCap": "14237933925.00", + "lastsale": "$28.56", + "netchange": "0.38", + "pctchange": "1.348%", + "volume": "2374099", + "marketCap": "14429928776.00", "country": "", "ipoyear": "2024", "industry": "Apparel", @@ -2634,11 +2620,11 @@ { "symbol": "ASA", "name": "ASA Gold and Precious Metals Limited", - "lastsale": "$20.00", - "netchange": "0.40", - "pctchange": "2.041%", - "volume": "182831", - "marketCap": "379191420.00", + "lastsale": "$20.05", + "netchange": "0.05", + "pctchange": "0.25%", + "volume": "41931", + "marketCap": "380139399.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -2648,11 +2634,11 @@ { "symbol": "ASAI", "name": "Sendas Distribuidora S A ADS", - "lastsale": "$4.61", - "netchange": "0.21", - "pctchange": "4.773%", - "volume": "9523520", - "marketCap": "1246390210.00", + "lastsale": "$4.64", + "netchange": "0.03", + "pctchange": "0.651%", + "volume": "1582607", + "marketCap": "1254501210.00", "country": "", "ipoyear": "2021", "industry": "Food Chains", @@ -2662,11 +2648,11 @@ { "symbol": "ASAN", "name": "Asana Inc. Class A Common Stock", - "lastsale": "$21.68", - "netchange": "-0.69", - "pctchange": "-3.084%", - "volume": "9285432", - "marketCap": "4958718998.00", + "lastsale": "$21.47", + "netchange": "-0.21", + "pctchange": "-0.969%", + "volume": "3943599", + "marketCap": "4910687125.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -2676,11 +2662,11 @@ { "symbol": "ASB", "name": "Associated Banc-Corp Common Stock", - "lastsale": "$23.99", - "netchange": "0.29", - "pctchange": "1.224%", - "volume": "3423840", - "marketCap": "3628607762.00", + "lastsale": "$24.26", + "netchange": "0.27", + "pctchange": "1.125%", + "volume": "952537", + "marketCap": "3669446615.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -2690,10 +2676,10 @@ { "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": "$21.50", - "netchange": "0.1999", - "pctchange": "0.938%", - "volume": "18086", + "lastsale": "$21.33", + "netchange": "-0.17", + "pctchange": "-0.791%", + "volume": "2894", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2704,10 +2690,10 @@ { "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": "$20.63", - "netchange": "-0.0263", - "pctchange": "-0.127%", - "volume": "4523", + "lastsale": "$20.53", + "netchange": "-0.10", + "pctchange": "-0.485%", + "volume": "6909", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2718,11 +2704,11 @@ { "symbol": "ASBA", "name": "Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033", - "lastsale": "$24.97", - "netchange": "0.12", - "pctchange": "0.483%", - "volume": "4931", - "marketCap": "3767993351.00", + "lastsale": "$24.93", + "netchange": "-0.04", + "pctchange": "-0.16%", + "volume": "20363", + "marketCap": "3761957318.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -2732,11 +2718,11 @@ { "symbol": "ASC", "name": "Ardmore Shipping Corporation Common Stock", - "lastsale": "$11.31", - "netchange": "0.02", - "pctchange": "0.177%", - "volume": "781707", - "marketCap": "467155580.00", + "lastsale": "$11.88", + "netchange": "0.57", + "pctchange": "5.04%", + "volume": "728206", + "marketCap": "490699230.00", "country": "", "ipoyear": "2013", "industry": "Marine Transportation", @@ -2746,10 +2732,10 @@ { "symbol": "ASG", "name": "Liberty All-Star Growth Fund Inc.", - "lastsale": "$5.70", - "netchange": "0.09", - "pctchange": "1.604%", - "volume": "265183", + "lastsale": "$5.76", + "netchange": "0.06", + "pctchange": "1.053%", + "volume": "242379", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2760,10 +2746,10 @@ { "symbol": "ASGI", "name": "abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$17.71", - "netchange": "0.34", - "pctchange": "1.957%", - "volume": "237756", + "lastsale": "$17.94", + "netchange": "0.23", + "pctchange": "1.299%", + "volume": "234446", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -2774,11 +2760,11 @@ { "symbol": "ASGN", "name": "ASGN Incorporated Common Stock", - "lastsale": "$83.87", - "netchange": "-0.82", - "pctchange": "-0.968%", - "volume": "1131602", - "marketCap": "3707054000.00", + "lastsale": "$83.56", + "netchange": "-0.31", + "pctchange": "-0.37%", + "volume": "253081", + "marketCap": "3693352000.00", "country": "United States", "ipoyear": "1992", "industry": "Professional Services", @@ -2788,11 +2774,11 @@ { "symbol": "ASH", "name": "Ashland Inc. Common Stock", - "lastsale": "$71.85", - "netchange": "-0.10", - "pctchange": "-0.139%", - "volume": "1165273", - "marketCap": "3384805073.00", + "lastsale": "$71.41", + "netchange": "-0.44", + "pctchange": "-0.612%", + "volume": "330585", + "marketCap": "3364076970.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -2802,11 +2788,11 @@ { "symbol": "ASIX", "name": "AdvanSix Inc. Common Stock ", - "lastsale": "$28.05", - "netchange": "-0.22", - "pctchange": "-0.778%", - "volume": "552193", - "marketCap": "749804802.00", + "lastsale": "$27.85", + "netchange": "-0.20", + "pctchange": "-0.713%", + "volume": "122049", + "marketCap": "744458601.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -2817,9 +2803,9 @@ "symbol": "ASPN", "name": "Aspen Aerogels Inc. Common Stock", "lastsale": "$12.05", - "netchange": "0.06", - "pctchange": "0.50%", - "volume": "3875123", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1785299", "marketCap": "988669820.00", "country": "United States", "ipoyear": "2014", @@ -2830,11 +2816,11 @@ { "symbol": "ASR", "name": "Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock", - "lastsale": "$262.63", - "netchange": "-0.78", - "pctchange": "-0.296%", - "volume": "78465", - "marketCap": "7878900000.00", + "lastsale": "$263.99", + "netchange": "1.36", + "pctchange": "0.518%", + "volume": "23831", + "marketCap": "7919700000.00", "country": "Mexico", "ipoyear": "", "industry": "Aerospace", @@ -2844,11 +2830,11 @@ { "symbol": "ASX", "name": "ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) ", - "lastsale": "$10.00", - "netchange": "0.09", - "pctchange": "0.908%", - "volume": "15321102", - "marketCap": "21922133690.00", + "lastsale": "$10.38", + "netchange": "0.38", + "pctchange": "3.80%", + "volume": "10419898", + "marketCap": "22755174770.00", "country": "Taiwan", "ipoyear": "2018", "industry": "Semiconductors", @@ -2858,10 +2844,10 @@ { "symbol": "ATCO^D", "name": "Atlas Corp. 7.95% Series D", - "lastsale": "$25.15", - "netchange": "-0.0956", - "pctchange": "-0.379%", - "volume": "1506", + "lastsale": "$25.20", + "netchange": "0.05", + "pctchange": "0.199%", + "volume": "5679", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -2872,10 +2858,10 @@ { "symbol": "ATCO^H", "name": "Atlas Corp. 7.875% Series H", - "lastsale": "$24.9583", - "netchange": "-0.0617", - "pctchange": "-0.247%", - "volume": "11692", + "lastsale": "$24.99", + "netchange": "0.0317", + "pctchange": "0.127%", + "volume": "6016", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -2886,11 +2872,11 @@ { "symbol": "ATEN", "name": "A10 Networks Inc. Common Stock", - "lastsale": "$18.52", - "netchange": "0.12", - "pctchange": "0.652%", - "volume": "3821699", - "marketCap": "1366755609.00", + "lastsale": "$18.51", + "netchange": "-0.01", + "pctchange": "-0.054%", + "volume": "459960", + "marketCap": "1366017620.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Communications Equipment", @@ -2900,11 +2886,11 @@ { "symbol": "ATGE", "name": "Adtalem Global Education Inc. Common Stock", - "lastsale": "$87.28", - "netchange": "-1.13", - "pctchange": "-1.278%", - "volume": "2115548", - "marketCap": "3272197722.00", + "lastsale": "$89.21", + "netchange": "1.93", + "pctchange": "2.211%", + "volume": "293605", + "marketCap": "3344554982.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -2914,10 +2900,10 @@ { "symbol": "ATH^A", "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A", - "lastsale": "$24.223", - "netchange": "0.123", - "pctchange": "0.51%", - "volume": "38623", + "lastsale": "$24.22", + "netchange": "-0.003", + "pctchange": "-0.012%", + "volume": "30852", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2928,10 +2914,10 @@ { "symbol": "ATH^B", "name": "Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share Series B par value $1.00 per share", - "lastsale": "$20.7306", - "netchange": "0.2206", - "pctchange": "1.076%", - "volume": "49665", + "lastsale": "$20.33", + "netchange": "-0.4006", + "pctchange": "-1.932%", + "volume": "35708", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2942,10 +2928,10 @@ { "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": "$25.01", - "netchange": "0.005", - "pctchange": "0.02%", - "volume": "26647", + "lastsale": "$25.02", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "20857", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2956,10 +2942,10 @@ { "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": "$18.06", - "netchange": "0.26", - "pctchange": "1.461%", - "volume": "85521", + "lastsale": "$17.55", + "netchange": "-0.51", + "pctchange": "-2.824%", + "volume": "132262", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2970,10 +2956,10 @@ { "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": "$26.71", - "netchange": "0.62", - "pctchange": "2.376%", - "volume": "175267", + "lastsale": "$26.49", + "netchange": "-0.22", + "pctchange": "-0.824%", + "volume": "22092", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2984,11 +2970,11 @@ { "symbol": "ATHM", "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.", - "lastsale": "$26.36", - "netchange": "0.31", - "pctchange": "1.19%", - "volume": "1045737", - "marketCap": "3185593479.00", + "lastsale": "$26.38", + "netchange": "0.02", + "pctchange": "0.076%", + "volume": "791606", + "marketCap": "3188010470.00", "country": "China", "ipoyear": "2013", "industry": "EDP Services", @@ -2998,11 +2984,11 @@ { "symbol": "ATHS", "name": "Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064", - "lastsale": "$25.08", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "40982", - "marketCap": "5111440235.00", + "lastsale": "$25.05", + "netchange": "-0.03", + "pctchange": "-0.12%", + "volume": "18734", + "marketCap": "5105326072.00", "country": "Bermuda", "ipoyear": "2024", "industry": "", @@ -3012,11 +2998,11 @@ { "symbol": "ATI", "name": "ATI Inc. Common Stock", - "lastsale": "$54.46", - "netchange": "0.23", - "pctchange": "0.424%", - "volume": "6678400", - "marketCap": "7768315397.00", + "lastsale": "$55.23", + "netchange": "0.77", + "pctchange": "1.414%", + "volume": "1118735", + "marketCap": "7878150190.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -3026,11 +3012,11 @@ { "symbol": "ATKR", "name": "Atkore Inc. Common Stock", - "lastsale": "$83.40", - "netchange": "0.68", - "pctchange": "0.822%", - "volume": "1096432", - "marketCap": "2910909533.00", + "lastsale": "$82.92", + "netchange": "-0.48", + "pctchange": "-0.576%", + "volume": "331770", + "marketCap": "2894156097.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -3040,11 +3026,11 @@ { "symbol": "ATMU", "name": "Atmus Filtration Technologies Inc. Common Stock", - "lastsale": "$39.25", - "netchange": "0.47", - "pctchange": "1.212%", - "volume": "1009386", - "marketCap": "3261520080.00", + "lastsale": "$39.04", + "netchange": "-0.21", + "pctchange": "-0.535%", + "volume": "586063", + "marketCap": "3244069909.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -3054,11 +3040,11 @@ { "symbol": "ATO", "name": "Atmos Energy Corporation Common Stock", - "lastsale": "$139.69", - "netchange": "1.72", - "pctchange": "1.247%", - "volume": "2109492", - "marketCap": "21707760765.00", + "lastsale": "$139.20", + "netchange": "-0.49", + "pctchange": "-0.351%", + "volume": "870146", + "marketCap": "21631614994.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -3068,11 +3054,11 @@ { "symbol": "ATR", "name": "AptarGroup Inc. Common Stock", - "lastsale": "$158.18", - "netchange": "-0.69", - "pctchange": "-0.434%", - "volume": "730243", - "marketCap": "10525811601.00", + "lastsale": "$158.52", + "netchange": "0.34", + "pctchange": "0.215%", + "volume": "194939", + "marketCap": "10548436307.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3082,11 +3068,11 @@ { "symbol": "ATS", "name": "ATS Corporation Common Shares", - "lastsale": "$29.95", - "netchange": "0.92", - "pctchange": "3.169%", - "volume": "156496", - "marketCap": "2932888522.00", + "lastsale": "$29.82", + "netchange": "-0.13", + "pctchange": "-0.434%", + "volume": "139940", + "marketCap": "2920158121.00", "country": "Canada", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -3096,11 +3082,11 @@ { "symbol": "ATUS", "name": "Altice USA Inc. Class A Common Stock", - "lastsale": "$2.64", - "netchange": "0.08", - "pctchange": "3.125%", - "volume": "3859805", - "marketCap": "1218691151.00", + "lastsale": "$2.50", + "netchange": "-0.14", + "pctchange": "-5.303%", + "volume": "2475481", + "marketCap": "1154063590.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -3110,11 +3096,11 @@ { "symbol": "AU", "name": "AngloGold Ashanti PLC Ordinary Shares", - "lastsale": "$23.90", - "netchange": "0.64", - "pctchange": "2.752%", - "volume": "5970156", - "marketCap": "10031543558.00", + "lastsale": "$23.66", + "netchange": "-0.24", + "pctchange": "-1.004%", + "volume": "1627147", + "marketCap": "9930808393.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -3124,11 +3110,11 @@ { "symbol": "AUB", "name": "Atlantic Union Bankshares Corporation Common Stock", - "lastsale": "$37.84", - "netchange": "0.69", - "pctchange": "1.857%", - "volume": "2326612", - "marketCap": "3397147528.00", + "lastsale": "$37.96", + "netchange": "0.12", + "pctchange": "0.317%", + "volume": "486429", + "marketCap": "3407920723.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3138,10 +3124,10 @@ { "symbol": "AUB^A", "name": "Atlantic Union Bankshares Corporation Depositary Shares each representing a 1/400th ownership interest in a share of 6.875% Perpetual Non-Cumulative Preferred Stock Series A", - "lastsale": "$24.43", - "netchange": "-0.08", - "pctchange": "-0.326%", - "volume": "6048", + "lastsale": "$24.25", + "netchange": "-0.18", + "pctchange": "-0.737%", + "volume": "10288", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3152,11 +3138,11 @@ { "symbol": "AUNA", "name": "Auna SA Class A Ordinary Shares", - "lastsale": "$6.78", - "netchange": "0.12", - "pctchange": "1.802%", - "volume": "10665", - "marketCap": "501161172.00", + "lastsale": "$6.63", + "netchange": "-0.15", + "pctchange": "-2.212%", + "volume": "45304", + "marketCap": "490073536.00", "country": "Peru", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -3166,11 +3152,11 @@ { "symbol": "AVA", "name": "Avista Corporation Common Stock", - "lastsale": "$36.19", + "lastsale": "$36.52", "netchange": "0.33", - "pctchange": "0.92%", - "volume": "1705450", - "marketCap": "2865626147.00", + "pctchange": "0.912%", + "volume": "511446", + "marketCap": "2891756477.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -3180,11 +3166,11 @@ { "symbol": "AVAL", "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)", - "lastsale": "$2.04", - "netchange": "0.01", - "pctchange": "0.493%", - "volume": "49150", - "marketCap": "2421902225.00", + "lastsale": "$2.06", + "netchange": "0.02", + "pctchange": "0.98%", + "volume": "18318", + "marketCap": "2445646364.00", "country": "", "ipoyear": "2014", "industry": "Commercial Banks", @@ -3194,11 +3180,11 @@ { "symbol": "AVB", "name": "AvalonBay Communities Inc. Common Stock", - "lastsale": "$222.17", - "netchange": "5.01", - "pctchange": "2.307%", - "volume": "2120860", - "marketCap": "31600846056.00", + "lastsale": "$221.67", + "netchange": "-0.50", + "pctchange": "-0.225%", + "volume": "602317", + "marketCap": "31529727439.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -3208,11 +3194,11 @@ { "symbol": "AVD", "name": "American Vanguard Corporation Common Stock ($0.10 Par Value)", - "lastsale": "$4.44", - "netchange": "0.03", - "pctchange": "0.68%", - "volume": "495184", - "marketCap": "127817961.00", + "lastsale": "$4.35", + "netchange": "-0.09", + "pctchange": "-2.027%", + "volume": "364372", + "marketCap": "125227056.00", "country": "United States", "ipoyear": "1998", "industry": "Agricultural Chemicals", @@ -3222,10 +3208,10 @@ { "symbol": "AVK", "name": "Advent Convertible and Income Fund", - "lastsale": "$11.86", - "netchange": "0.07", - "pctchange": "0.594%", - "volume": "125349", + "lastsale": "$11.76", + "netchange": "-0.10", + "pctchange": "-0.843%", + "volume": "234409", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -3236,11 +3222,11 @@ { "symbol": "AVNS", "name": "Avanos Medical Inc. Common Stock", - "lastsale": "$16.08", - "netchange": "-0.46", - "pctchange": "-2.781%", - "volume": "1237563", - "marketCap": "738988512.00", + "lastsale": "$16.03", + "netchange": "-0.05", + "pctchange": "-0.311%", + "volume": "362736", + "marketCap": "736690662.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -3250,11 +3236,11 @@ { "symbol": "AVNT", "name": "Avient Corporation Common Stock", - "lastsale": "$41.50", - "netchange": "-0.19", - "pctchange": "-0.456%", - "volume": "1410099", - "marketCap": "3791624426.00", + "lastsale": "$41.00", + "netchange": "-0.50", + "pctchange": "-1.205%", + "volume": "527335", + "marketCap": "3745942204.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3264,11 +3250,11 @@ { "symbol": "AVTR", "name": "Avantor Inc. Common Stock", - "lastsale": "$21.21", - "netchange": "0.19", - "pctchange": "0.904%", - "volume": "11025881", - "marketCap": "14435818698.00", + "lastsale": "$21.26", + "netchange": "0.05", + "pctchange": "0.236%", + "volume": "3234276", + "marketCap": "14469849388.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -3278,11 +3264,11 @@ { "symbol": "AVY", "name": "Avery Dennison Corporation Common Stock", - "lastsale": "$188.13", - "netchange": "1.87", - "pctchange": "1.004%", - "volume": "1308832", - "marketCap": "15115570678.00", + "lastsale": "$188.58", + "netchange": "0.45", + "pctchange": "0.239%", + "volume": "515941", + "marketCap": "15151726564.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3292,10 +3278,10 @@ { "symbol": "AWF", "name": "Alliancebernstein Global High Income Fund", - "lastsale": "$10.58", + "lastsale": "$10.60", "netchange": "0.02", "pctchange": "0.189%", - "volume": "563554", + "volume": "446456", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3306,11 +3292,11 @@ { "symbol": "AWI", "name": "Armstrong World Industries Inc Common Stock", - "lastsale": "$142.88", - "netchange": "1.02", - "pctchange": "0.719%", - "volume": "475979", - "marketCap": "6227878015.00", + "lastsale": "$143.15", + "netchange": "0.27", + "pctchange": "0.189%", + "volume": "150711", + "marketCap": "6239646822.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3320,11 +3306,11 @@ { "symbol": "AWK", "name": "American Water Works Company Inc. Common Stock", - "lastsale": "$125.92", - "netchange": "2.09", - "pctchange": "1.688%", - "volume": "3327557", - "marketCap": "24541038503.00", + "lastsale": "$125.98", + "netchange": "0.06", + "pctchange": "0.048%", + "volume": "956232", + "marketCap": "24552732136.00", "country": "United States", "ipoyear": "2008", "industry": "Water Supply", @@ -3335,9 +3321,9 @@ "symbol": "AWP", "name": "abrdn Global Premier Properties Fund Common Shares of Beneficial Interest", "lastsale": "$3.91", - "netchange": "0.10", - "pctchange": "2.625%", - "volume": "325292", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "378135", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -3348,11 +3334,11 @@ { "symbol": "AWR", "name": "American States Water Company Common Stock", - "lastsale": "$79.51", - "netchange": "0.05", - "pctchange": "0.063%", - "volume": "574386", - "marketCap": "3005229372.00", + "lastsale": "$78.34", + "netchange": "-1.17", + "pctchange": "-1.472%", + "volume": "171146", + "marketCap": "2961007031.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -3362,11 +3348,11 @@ { "symbol": "AX", "name": "Axos Financial Inc. Common Stock", - "lastsale": "$71.73", - "netchange": "0.61", - "pctchange": "0.858%", - "volume": "1642380", - "marketCap": "4095240291.00", + "lastsale": "$71.49", + "netchange": "-0.24", + "pctchange": "-0.335%", + "volume": "549188", + "marketCap": "4081538107.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -3376,11 +3362,11 @@ { "symbol": "AXL", "name": "American Axle & Manufacturing Holdings Inc. Common Stock", - "lastsale": "$5.78", - "netchange": "-0.11", - "pctchange": "-1.868%", - "volume": "4445143", - "marketCap": "679618342.00", + "lastsale": "$5.75", + "netchange": "-0.03", + "pctchange": "-0.519%", + "volume": "1279746", + "marketCap": "676090911.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3390,11 +3376,11 @@ { "symbol": "AXP", "name": "American Express Company Common Stock", - "lastsale": "$298.65", - "netchange": "5.57", - "pctchange": "1.901%", - "volume": "6230784", - "marketCap": "210382466399.00", + "lastsale": "$298.80", + "netchange": "0.15", + "pctchange": "0.05%", + "volume": "1901274", + "marketCap": "210488133132.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3404,11 +3390,11 @@ { "symbol": "AXR", "name": "AMREP Corporation Common Stock", - "lastsale": "$31.91", - "netchange": "0.62", - "pctchange": "1.981%", - "volume": "78809", - "marketCap": "168722498.00", + "lastsale": "$29.78", + "netchange": "-2.13", + "pctchange": "-6.675%", + "volume": "53362", + "marketCap": "157460231.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -3418,11 +3404,11 @@ { "symbol": "AXS", "name": "Axis Capital Holdings Limited Common Stock", - "lastsale": "$90.03", - "netchange": "2.42", - "pctchange": "2.762%", - "volume": "1117226", - "marketCap": "7531496022.00", + "lastsale": "$89.86", + "netchange": "-0.17", + "pctchange": "-0.189%", + "volume": "623513", + "marketCap": "7517274603.00", "country": "Bermuda", "ipoyear": "2003", "industry": "Property-Casualty Insurers", @@ -3432,10 +3418,10 @@ { "symbol": "AXS^E", "name": "Axis Capital Holdings Limited Depositary Shares each representing 1/100th interest in a share of a 5.50% Series E Preferred Shares", - "lastsale": "$21.76", - "netchange": "0.03", - "pctchange": "0.138%", - "volume": "19116", + "lastsale": "$21.46", + "netchange": "-0.30", + "pctchange": "-1.379%", + "volume": "34731", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3446,11 +3432,11 @@ { "symbol": "AXTA", "name": "Axalta Coating Systems Ltd. Common Shares", - "lastsale": "$34.40", - "netchange": "-0.04", - "pctchange": "-0.116%", - "volume": "7749388", - "marketCap": "7501375594.00", + "lastsale": "$34.35", + "netchange": "-0.05", + "pctchange": "-0.145%", + "volume": "1642359", + "marketCap": "7490472431.00", "country": "United States", "ipoyear": "2014", "industry": "Paints/Coatings", @@ -3460,11 +3446,11 @@ { "symbol": "AYI", "name": "Acuity Brands Inc. ", - "lastsale": "$302.70", - "netchange": "-0.14", - "pctchange": "-0.046%", - "volume": "1830415", - "marketCap": "9342334229.00", + "lastsale": "$302.33", + "netchange": "-0.37", + "pctchange": "-0.122%", + "volume": "267619", + "marketCap": "9330914792.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -3474,11 +3460,11 @@ { "symbol": "AZEK", "name": "The AZEK Company Inc. Class A Common Stock", - "lastsale": "$48.99", - "netchange": "0.81", - "pctchange": "1.681%", - "volume": "2126784", - "marketCap": "7006334930.00", + "lastsale": "$49.10", + "netchange": "0.11", + "pctchange": "0.225%", + "volume": "1149035", + "marketCap": "7022066647.00", "country": "United States", "ipoyear": "2020", "industry": "Plastic Products", @@ -3488,11 +3474,11 @@ { "symbol": "AZO", "name": "AutoZone Inc. Common Stock", - "lastsale": "$3253.47", - "netchange": "38.18", - "pctchange": "1.187%", - "volume": "268785", - "marketCap": "54997597133.00", + "lastsale": "$3242.23", + "netchange": "-11.24", + "pctchange": "-0.345%", + "volume": "175042", + "marketCap": "54411622617.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -3502,11 +3488,11 @@ { "symbol": "AZUL", "name": "Azul S.A. American Depositary Shares (each representing three preferred shares)", - "lastsale": "$1.79", - "netchange": "0.02", - "pctchange": "1.13%", - "volume": "1349092", - "marketCap": "200331308.00", + "lastsale": "$1.62", + "netchange": "-0.17", + "pctchange": "-9.497%", + "volume": "1523137", + "marketCap": "181305430.00", "country": "Brazil", "ipoyear": "2017", "industry": "Air Freight/Delivery Services", @@ -3516,11 +3502,11 @@ { "symbol": "AZZ", "name": "AZZ Inc.", - "lastsale": "$81.66", - "netchange": "0.09", - "pctchange": "0.11%", - "volume": "456894", - "marketCap": "2439751900.00", + "lastsale": "$81.65", + "netchange": "-0.01", + "pctchange": "-0.012%", + "volume": "131101", + "marketCap": "2439453131.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -3530,11 +3516,11 @@ { "symbol": "B", "name": "Barnes Group Inc. Common Stock", - "lastsale": "$47.16", - "netchange": "0.03", - "pctchange": "0.064%", - "volume": "1879929", - "marketCap": "2402331296.00", + "lastsale": "$47.14", + "netchange": "-0.02", + "pctchange": "-0.042%", + "volume": "580509", + "marketCap": "2401312496.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3544,11 +3530,11 @@ { "symbol": "BA", "name": "Boeing Company (The) Common Stock", - "lastsale": "$177.35", - "netchange": "0.31", - "pctchange": "0.175%", - "volume": "23218046", - "marketCap": "129517952149.00", + "lastsale": "$177.69", + "netchange": "0.34", + "pctchange": "0.192%", + "volume": "8478867", + "marketCap": "129766252706.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -3558,10 +3544,10 @@ { "symbol": "BA^A", "name": "Boeing Company (The) Depositary Shares each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock par value $1.00", - "lastsale": "$61.65", - "netchange": "0.02", - "pctchange": "0.032%", - "volume": "1062173", + "lastsale": "$61.72", + "netchange": "0.07", + "pctchange": "0.114%", + "volume": "135391", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3572,11 +3558,11 @@ { "symbol": "BABA", "name": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share", - "lastsale": "$82.28", - "netchange": "-2.03", - "pctchange": "-2.408%", - "volume": "21245946", - "marketCap": "200239970784.00", + "lastsale": "$85.14", + "netchange": "2.86", + "pctchange": "3.476%", + "volume": "20038199", + "marketCap": "207200183672.00", "country": "China", "ipoyear": "2014", "industry": "Business Services", @@ -3586,11 +3572,11 @@ { "symbol": "BAC", "name": "Bank of America Corporation Common Stock", - "lastsale": "$44.17", - "netchange": "0.79", - "pctchange": "1.821%", - "volume": "74110873", - "marketCap": "338911091888.00", + "lastsale": "$43.89", + "netchange": "-0.28", + "pctchange": "-0.634%", + "volume": "35369980", + "marketCap": "336762685600.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3603,7 +3589,7 @@ "lastsale": "$25.03", "netchange": "0.00", "pctchange": "0.00%", - "volume": "73664", + "volume": "65800", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3614,10 +3600,10 @@ { "symbol": "BAC^E", "name": "Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E", - "lastsale": "$24.07", - "netchange": "0.12", - "pctchange": "0.501%", - "volume": "14355", + "lastsale": "$23.90", + "netchange": "-0.17", + "pctchange": "-0.706%", + "volume": "7281", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3628,10 +3614,10 @@ { "symbol": "BAC^K", "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.875% Non- Cumulative Preferred Stock Series HH", - "lastsale": "$24.86", - "netchange": "0.07", - "pctchange": "0.282%", - "volume": "78679", + "lastsale": "$24.78", + "netchange": "-0.08", + "pctchange": "-0.322%", + "volume": "84275", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3642,10 +3628,10 @@ { "symbol": "BAC^L", "name": "Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L", - "lastsale": "$1217.05", - "netchange": "2.05", - "pctchange": "0.169%", - "volume": "5319", + "lastsale": "$1213.44", + "netchange": "-3.61", + "pctchange": "-0.297%", + "volume": "3326", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3656,10 +3642,10 @@ { "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": "$22.55", - "netchange": "0.03", - "pctchange": "0.133%", - "volume": "211227", + "lastsale": "$22.45", + "netchange": "-0.10", + "pctchange": "-0.443%", + "volume": "124449", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3670,10 +3656,10 @@ { "symbol": "BAC^N", "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL", - "lastsale": "$21.46", - "netchange": "-0.03", - "pctchange": "-0.14%", - "volume": "181368", + "lastsale": "$21.33", + "netchange": "-0.13", + "pctchange": "-0.606%", + "volume": "194726", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3684,10 +3670,10 @@ { "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": "$19.12", - "netchange": "0.07", - "pctchange": "0.367%", - "volume": "56898", + "lastsale": "$18.82", + "netchange": "-0.30", + "pctchange": "-1.569%", + "volume": "145632", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3698,10 +3684,10 @@ { "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": "$18.23", - "netchange": "0.15", - "pctchange": "0.83%", - "volume": "46402", + "lastsale": "$18.09", + "netchange": "-0.14", + "pctchange": "-0.768%", + "volume": "138624", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3712,10 +3698,10 @@ { "symbol": "BAC^Q", "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.250% Non-Cumulative Preferred Stock Series QQ", - "lastsale": "$18.61", - "netchange": "0.11", - "pctchange": "0.595%", - "volume": "500867", + "lastsale": "$18.48", + "netchange": "-0.13", + "pctchange": "-0.699%", + "volume": "169141", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3726,10 +3712,10 @@ { "symbol": "BAC^S", "name": "Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.750% Non-Cumulative Preferred Stock Series SS", - "lastsale": "$20.78", - "netchange": "0.10", - "pctchange": "0.484%", - "volume": "74067", + "lastsale": "$20.59", + "netchange": "-0.19", + "pctchange": "-0.914%", + "volume": "56012", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3740,11 +3726,11 @@ { "symbol": "BAH", "name": "Booz Allen Hamilton Holding Corporation Common Stock", - "lastsale": "$131.19", - "netchange": "2.53", - "pctchange": "1.966%", - "volume": "2892792", - "marketCap": "16762506285.00", + "lastsale": "$131.11", + "netchange": "-0.08", + "pctchange": "-0.061%", + "volume": "873669", + "marketCap": "16752284466.00", "country": "United States", "ipoyear": "2010", "industry": "Professional Services", @@ -3754,11 +3740,11 @@ { "symbol": "BAK", "name": "Braskem SA ADR", - "lastsale": "$4.01", - "netchange": "-0.04", - "pctchange": "-0.988%", - "volume": "1068102", - "marketCap": "1811191295.00", + "lastsale": "$3.84", + "netchange": "-0.17", + "pctchange": "-4.239%", + "volume": "1242932", + "marketCap": "1734407624.00", "country": "Brazil", "ipoyear": "", "industry": "Major Chemicals", @@ -3768,11 +3754,11 @@ { "symbol": "BALL", "name": "Ball Corporation Common Stock", - "lastsale": "$55.80", - "netchange": "0.44", - "pctchange": "0.795%", - "volume": "6714058", - "marketCap": "16652168680.00", + "lastsale": "$55.72", + "netchange": "-0.08", + "pctchange": "-0.143%", + "volume": "2122796", + "marketCap": "16628294603.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3782,11 +3768,11 @@ { "symbol": "BALY", "name": "Bally's Corporation Common Stock", - "lastsale": "$17.78", - "netchange": "0.10", - "pctchange": "0.566%", - "volume": "257009", - "marketCap": "723056486.00", + "lastsale": "$17.74", + "netchange": "-0.04", + "pctchange": "-0.225%", + "volume": "203734", + "marketCap": "721429813.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -3796,11 +3782,11 @@ { "symbol": "BAM", "name": "Brookfield Asset Management Inc Class A Limited Voting Shares", - "lastsale": "$54.42", - "netchange": "0.20", - "pctchange": "0.369%", - "volume": "1113339", - "marketCap": "21261674633.00", + "lastsale": "$54.76", + "netchange": "0.34", + "pctchange": "0.625%", + "volume": "739070", + "marketCap": "21394511262.00", "country": "", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -3810,11 +3796,11 @@ { "symbol": "BANC", "name": "Banc of California Inc. Common Stock", - "lastsale": "$15.42", - "netchange": "0.06", - "pctchange": "0.391%", - "volume": "4362322", - "marketCap": "2448802845.00", + "lastsale": "$15.55", + "netchange": "0.13", + "pctchange": "0.843%", + "volume": "1759030", + "marketCap": "2469447746.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3824,10 +3810,10 @@ { "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": "$24.90", - "netchange": "0.27", - "pctchange": "1.096%", - "volume": "46241", + "lastsale": "$24.83", + "netchange": "-0.07", + "pctchange": "-0.281%", + "volume": "31348", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3838,11 +3824,11 @@ { "symbol": "BAP", "name": "Credicorp Ltd. Common Stock", - "lastsale": "$182.13", - "netchange": "1.96", - "pctchange": "1.088%", - "volume": "415343", - "marketCap": "17189851395.00", + "lastsale": "$181.79", + "netchange": "-0.34", + "pctchange": "-0.187%", + "volume": "163688", + "marketCap": "17157761407.00", "country": "Peru", "ipoyear": "", "industry": "Commercial Banks", @@ -3852,11 +3838,11 @@ { "symbol": "BARK", "name": "BARK Inc. Class A Common Stock", - "lastsale": "$1.98", - "netchange": "0.05", - "pctchange": "2.591%", - "volume": "1862888", - "marketCap": "344429253.00", + "lastsale": "$1.88", + "netchange": "-0.10", + "pctchange": "-5.051%", + "volume": "622113", + "marketCap": "327033836.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -3866,11 +3852,11 @@ { "symbol": "BAX", "name": "Baxter International Inc. Common Stock", - "lastsale": "$29.50", - "netchange": "0.60", - "pctchange": "2.076%", - "volume": "12194865", - "marketCap": "15062333640.00", + "lastsale": "$29.18", + "netchange": "-0.32", + "pctchange": "-1.085%", + "volume": "4988382", + "marketCap": "14898945614.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3880,11 +3866,11 @@ { "symbol": "BB", "name": "BlackBerry Limited Common Stock", - "lastsale": "$3.69", - "netchange": "0.71", - "pctchange": "23.826%", - "volume": "40700613", - "marketCap": "2177738975.00", + "lastsale": "$3.79", + "netchange": "0.10", + "pctchange": "2.71%", + "volume": "22903901", + "marketCap": "2236756292.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3894,11 +3880,11 @@ { "symbol": "BBAI", "name": "BigBear.ai Inc. Common Stock", - "lastsale": "$3.11", - "netchange": "0.29", - "pctchange": "10.284%", - "volume": "39533161", - "marketCap": "779322140.00", + "lastsale": "$3.19", + "netchange": "0.08", + "pctchange": "2.572%", + "volume": "51566262", + "marketCap": "799369011.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -3908,11 +3894,11 @@ { "symbol": "BBAR", "name": "Banco BBVA Argentina S.A. ADS", - "lastsale": "$18.30", - "netchange": "1.42", - "pctchange": "8.412%", - "volume": "1250693", - "marketCap": "3737531482.00", + "lastsale": "$18.48", + "netchange": "0.18", + "pctchange": "0.984%", + "volume": "985523", + "marketCap": "3774294087.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -3922,11 +3908,11 @@ { "symbol": "BBD", "name": "Banco Bradesco Sa American Depositary Shares", - "lastsale": "$1.93", - "netchange": "0.05", - "pctchange": "2.66%", - "volume": "31400052", - "marketCap": "20539388540.00", + "lastsale": "$1.90", + "netchange": "-0.03", + "pctchange": "-1.554%", + "volume": "19863629", + "marketCap": "20220123433.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -3936,11 +3922,11 @@ { "symbol": "BBDC", "name": "Barings BDC Inc. Common Stock", - "lastsale": "$9.41", - "netchange": "0.14", - "pctchange": "1.51%", - "volume": "816400", - "marketCap": "993309607.00", + "lastsale": "$9.42", + "netchange": "0.01", + "pctchange": "0.106%", + "volume": "370812", + "marketCap": "994365196.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -3950,11 +3936,11 @@ { "symbol": "BBDO", "name": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)", - "lastsale": "$1.83", - "netchange": "0.04", - "pctchange": "2.235%", - "volume": "52587", - "marketCap": "19475171517.00", + "lastsale": "$1.79", + "netchange": "-0.04", + "pctchange": "-2.186%", + "volume": "61008", + "marketCap": "19049484708.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -3964,10 +3950,10 @@ { "symbol": "BBN", "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest", - "lastsale": "$15.88", - "netchange": "0.04", - "pctchange": "0.253%", - "volume": "441306", + "lastsale": "$15.89", + "netchange": "0.01", + "pctchange": "0.063%", + "volume": "411521", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -3978,11 +3964,11 @@ { "symbol": "BBU", "name": "Brookfield Business Partners L.P. Limited Partnership Units ", - "lastsale": "$22.65", - "netchange": "0.27", - "pctchange": "1.206%", - "volume": "13093", - "marketCap": "4913729913.00", + "lastsale": "$22.49", + "netchange": "-0.16", + "pctchange": "-0.706%", + "volume": "17769", + "marketCap": "4879019238.00", "country": "", "ipoyear": "2016", "industry": "Engineering & Construction", @@ -3992,11 +3978,11 @@ { "symbol": "BBUC", "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares", - "lastsale": "$23.92", - "netchange": "0.41", - "pctchange": "1.744%", - "volume": "130472", - "marketCap": "2365414642.00", + "lastsale": "$23.51", + "netchange": "-0.41", + "pctchange": "-1.714%", + "volume": "57682", + "marketCap": "2324870328.00", "country": "", "ipoyear": "2022", "industry": "Engineering & Construction", @@ -4006,11 +3992,11 @@ { "symbol": "BBVA", "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock", - "lastsale": "$9.68", - "netchange": "0.02", - "pctchange": "0.207%", - "volume": "1442617", - "marketCap": "56511262878.00", + "lastsale": "$9.71", + "netchange": "0.03", + "pctchange": "0.31%", + "volume": "1285328", + "marketCap": "56686401090.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -4020,11 +4006,11 @@ { "symbol": "BBW", "name": "Build-A-Bear Workshop Inc. Common Stock", - "lastsale": "$43.78", - "netchange": "1.04", - "pctchange": "2.433%", - "volume": "385979", - "marketCap": "588398953.00", + "lastsale": "$43.92", + "netchange": "0.14", + "pctchange": "0.32%", + "volume": "188763", + "marketCap": "590280540.00", "country": "United States", "ipoyear": "2004", "industry": "Recreational Games/Products/Toys", @@ -4034,11 +4020,11 @@ { "symbol": "BBWI", "name": "Bath & Body Works Inc.", - "lastsale": "$39.27", - "netchange": "0.69", - "pctchange": "1.788%", - "volume": "8581007", - "marketCap": "8505179028.00", + "lastsale": "$38.99", + "netchange": "-0.28", + "pctchange": "-0.713%", + "volume": "2819904", + "marketCap": "8444536040.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -4048,11 +4034,11 @@ { "symbol": "BBY", "name": "Best Buy Co. Inc. Common Stock", - "lastsale": "$85.55", - "netchange": "0.35", - "pctchange": "0.411%", - "volume": "5213565", - "marketCap": "18290213837.00", + "lastsale": "$85.32", + "netchange": "-0.23", + "pctchange": "-0.269%", + "volume": "2049231", + "marketCap": "18241040848.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -4062,11 +4048,11 @@ { "symbol": "BC", "name": "Brunswick Corporation Common Stock", - "lastsale": "$66.75", - "netchange": "-0.09", - "pctchange": "-0.135%", - "volume": "1805504", - "marketCap": "4404380069.00", + "lastsale": "$65.85", + "netchange": "-0.90", + "pctchange": "-1.348%", + "volume": "665015", + "marketCap": "4344995169.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4076,10 +4062,10 @@ { "symbol": "BC^A", "name": "Brunswick Corporation 6.500% Senior Notes due 2048", - "lastsale": "$24.1501", - "netchange": "0.09", - "pctchange": "0.374%", - "volume": "10720", + "lastsale": "$24.48", + "netchange": "0.3299", + "pctchange": "1.366%", + "volume": "6902", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4090,10 +4076,10 @@ { "symbol": "BC^B", "name": "Brunswick Corporation 6.625% Senior Notes due 2049", - "lastsale": "$24.7385", - "netchange": "0.0735", - "pctchange": "0.298%", - "volume": "1095", + "lastsale": "$25.25", + "netchange": "0.5115", + "pctchange": "2.068%", + "volume": "41653", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4104,10 +4090,10 @@ { "symbol": "BC^C", "name": "Brunswick Corporation 6.375% Notes due 2049", - "lastsale": "$24.40", - "netchange": "0.09", - "pctchange": "0.37%", - "volume": "12097", + "lastsale": "$24.4241", + "netchange": "0.0241", + "pctchange": "0.099%", + "volume": "10112", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4118,11 +4104,11 @@ { "symbol": "BCAT", "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$15.25", - "netchange": "0.08", - "pctchange": "0.527%", - "volume": "806807", - "marketCap": "1649058750.00", + "lastsale": "$15.24", + "netchange": "-0.01", + "pctchange": "-0.066%", + "volume": "806773", + "marketCap": "1647977400.00", "country": "United States", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -4132,11 +4118,11 @@ { "symbol": "BCC", "name": "Boise Cascade L.L.C. Common Stock", - "lastsale": "$122.75", - "netchange": "-0.26", - "pctchange": "-0.211%", - "volume": "1703240", - "marketCap": "4714158758.00", + "lastsale": "$122.24", + "netchange": "-0.51", + "pctchange": "-0.415%", + "volume": "372275", + "marketCap": "4694572436.00", "country": "United States", "ipoyear": "2013", "industry": "RETAIL: Building Materials", @@ -4146,11 +4132,11 @@ { "symbol": "BCE", "name": "BCE Inc. Common Stock", - "lastsale": "$23.16", - "netchange": "0.05", - "pctchange": "0.216%", - "volume": "5947230", - "marketCap": "21128476665.00", + "lastsale": "$22.84", + "netchange": "-0.32", + "pctchange": "-1.382%", + "volume": "4417728", + "marketCap": "20836546073.00", "country": "Canada", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4160,11 +4146,11 @@ { "symbol": "BCH", "name": "Banco De Chile ADS", - "lastsale": "$22.87", - "netchange": "0.16", - "pctchange": "0.705%", - "volume": "207822", - "marketCap": "11551303235.00", + "lastsale": "$22.56", + "netchange": "-0.31", + "pctchange": "-1.355%", + "volume": "125496", + "marketCap": "11394726759.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -4174,11 +4160,11 @@ { "symbol": "BCO", "name": "Brinks Company (The) Common Stock", - "lastsale": "$90.35", - "netchange": "1.10", - "pctchange": "1.232%", - "volume": "1109005", - "marketCap": "3943114692.00", + "lastsale": "$90.28", + "netchange": "-0.07", + "pctchange": "-0.077%", + "volume": "177895", + "marketCap": "3940059706.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -4188,11 +4174,11 @@ { "symbol": "BCS", "name": "Barclays PLC Common Stock", - "lastsale": "$13.08", - "netchange": "0.16", - "pctchange": "1.238%", - "volume": "19854145", - "marketCap": "47614691065.00", + "lastsale": "$13.19", + "netchange": "0.11", + "pctchange": "0.841%", + "volume": "15847862", + "marketCap": "48015120424.00", "country": "United Kingdom", "ipoyear": "", "industry": "Commercial Banks", @@ -4202,11 +4188,11 @@ { "symbol": "BCSF", "name": "Bain Capital Specialty Finance Inc. Common Stock", - "lastsale": "$17.23", - "netchange": "0.28", - "pctchange": "1.652%", - "volume": "230001", - "marketCap": "1112407826.00", + "lastsale": "$17.31", + "netchange": "0.08", + "pctchange": "0.464%", + "volume": "122148", + "marketCap": "1117572807.00", "country": "United States", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -4216,11 +4202,11 @@ { "symbol": "BCX", "name": "BlackRock Resources Common Shares of Beneficial Interest", - "lastsale": "$8.56", - "netchange": "0.13", - "pctchange": "1.542%", - "volume": "272496", - "marketCap": "726384566.00", + "lastsale": "$8.62", + "netchange": "0.06", + "pctchange": "0.701%", + "volume": "342947", + "marketCap": "731476046.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -4230,11 +4216,11 @@ { "symbol": "BDC", "name": "Belden Inc Common Stock", - "lastsale": "$113.74", - "netchange": "-0.87", - "pctchange": "-0.759%", - "volume": "1023907", - "marketCap": "4587889775.00", + "lastsale": "$113.49", + "netchange": "-0.25", + "pctchange": "-0.22%", + "volume": "243827", + "marketCap": "4577805614.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4244,11 +4230,11 @@ { "symbol": "BDJ", "name": "Blackrock Enhanced Equity Dividend Trust", - "lastsale": "$8.23", - "netchange": "0.13", - "pctchange": "1.605%", - "volume": "777647", - "marketCap": "1456797567.00", + "lastsale": "$8.31", + "netchange": "0.08", + "pctchange": "0.972%", + "volume": "726302", + "marketCap": "1470958418.00", "country": "United States", "ipoyear": "2005", "industry": "Finance Companies", @@ -4258,11 +4244,11 @@ { "symbol": "BDN", "name": "Brandywine Realty Trust Common Stock", - "lastsale": "$5.39", - "netchange": "0.05", - "pctchange": "0.936%", - "volume": "9408198", - "marketCap": "930669945.00", + "lastsale": "$5.41", + "netchange": "0.02", + "pctchange": "0.371%", + "volume": "1649158", + "marketCap": "934123266.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -4272,11 +4258,11 @@ { "symbol": "BDX", "name": "Becton Dickinson and Company Common Stock", - "lastsale": "$227.68", - "netchange": "3.85", - "pctchange": "1.72%", - "volume": "3104556", - "marketCap": "65827324282.00", + "lastsale": "$226.44", + "netchange": "-1.24", + "pctchange": "-0.545%", + "volume": "1783653", + "marketCap": "65468812853.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -4286,11 +4272,11 @@ { "symbol": "BE", "name": "Bloom Energy Corporation Class A Common Stock", - "lastsale": "$24.12", - "netchange": "1.24", - "pctchange": "5.42%", - "volume": "6374527", - "marketCap": "5513252589.00", + "lastsale": "$24.20", + "netchange": "0.08", + "pctchange": "0.332%", + "volume": "4263794", + "marketCap": "5531538668.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -4300,11 +4286,11 @@ { "symbol": "BEDU", "name": "Bright Scholar Education Holdings Limited American Depositary Shares each representing four Class A Ordinary Share", - "lastsale": "$1.85", - "netchange": "-0.07", - "pctchange": "-3.646%", - "volume": "8370", - "marketCap": "54993477.00", + "lastsale": "$1.43", + "netchange": "-0.42", + "pctchange": "-22.703%", + "volume": "150046", + "marketCap": "42508472.00", "country": "China", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -4314,11 +4300,11 @@ { "symbol": "BEKE", "name": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)", - "lastsale": "$18.38", - "netchange": "0.12", - "pctchange": "0.657%", - "volume": "5102314", - "marketCap": "22001600585.00", + "lastsale": "$18.41", + "netchange": "0.03", + "pctchange": "0.163%", + "volume": "2580629", + "marketCap": "22037511794.00", "country": "China", "ipoyear": "2020", "industry": "Real Estate", @@ -4328,11 +4314,11 @@ { "symbol": "BEN", "name": "Franklin Resources Inc. Common Stock", - "lastsale": "$20.49", - "netchange": "0.52", - "pctchange": "2.604%", - "volume": "9415795", - "marketCap": "10729950702.00", + "lastsale": "$20.46", + "netchange": "-0.03", + "pctchange": "-0.146%", + "volume": "3446198", + "marketCap": "10714240671.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -4342,11 +4328,11 @@ { "symbol": "BEP", "name": "Brookfield Renewable Partners L.P. Limited Partnership Units", - "lastsale": "$22.95", - "netchange": "0.36", - "pctchange": "1.594%", - "volume": "553852", - "marketCap": "11048081989.00", + "lastsale": "$23.09", + "netchange": "0.14", + "pctchange": "0.61%", + "volume": "316368", + "marketCap": "11115477696.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -4356,10 +4342,10 @@ { "symbol": "BEP^A", "name": "Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17", - "lastsale": "$18.65", - "netchange": "0.16", - "pctchange": "0.865%", - "volume": "2845", + "lastsale": "$18.64", + "netchange": "-0.01", + "pctchange": "-0.054%", + "volume": "9996", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -4370,11 +4356,11 @@ { "symbol": "BEPC", "name": "Brookfield Renewable Corporation Class A Subordinate Voting Shares ", - "lastsale": "$28.30", - "netchange": "0.62", - "pctchange": "2.24%", - "volume": "784872", - "marketCap": "10587385590.00", + "lastsale": "$28.48", + "netchange": "0.18", + "pctchange": "0.636%", + "volume": "565861", + "marketCap": "10654725851.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -4384,11 +4370,11 @@ { "symbol": "BEPH", "name": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes", - "lastsale": "$16.04", - "netchange": "0.1299", - "pctchange": "0.816%", - "volume": "24706", - "marketCap": "4606116014.00", + "lastsale": "$15.94", + "netchange": "-0.10", + "pctchange": "-0.623%", + "volume": "29951", + "marketCap": "4577399580.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -4398,11 +4384,11 @@ { "symbol": "BEPI", "name": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes", - "lastsale": "$16.7377", - "netchange": "0.1377", - "pctchange": "0.83%", - "volume": "14206", - "marketCap": "4806470574.00", + "lastsale": "$16.60", + "netchange": "-0.1377", + "pctchange": "-0.823%", + "volume": "35502", + "marketCap": "4766928044.00", "country": "Canada", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -4412,11 +4398,11 @@ { "symbol": "BEPJ", "name": "Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes", - "lastsale": "$25.55", - "netchange": "0.285", - "pctchange": "1.128%", - "volume": "6780", - "marketCap": "7337048887.00", + "lastsale": "$25.34", + "netchange": "-0.21", + "pctchange": "-0.822%", + "volume": "8107", + "marketCap": "7276744376.00", "country": "Canada", "ipoyear": "2024", "industry": "Electric Utilities: Central", @@ -4426,11 +4412,11 @@ { "symbol": "BERY", "name": "Berry Global Group Inc. Common Stock", - "lastsale": "$64.20", - "netchange": "-0.49", - "pctchange": "-0.757%", - "volume": "2997542", - "marketCap": "7395840000.00", + "lastsale": "$64.73", + "netchange": "0.53", + "pctchange": "0.826%", + "volume": "688952", + "marketCap": "7456896000.00", "country": "United States", "ipoyear": "2012", "industry": "Plastic Products", @@ -4440,11 +4426,11 @@ { "symbol": "BEST", "name": "BEST Inc. American Depositary Shares each representing twenty (20) Class A Ordinary Shares", - "lastsale": "$2.62", - "netchange": "-0.035", - "pctchange": "-1.318%", - "volume": "4152", - "marketCap": "52860386.00", + "lastsale": "$2.64", + "netchange": "0.02", + "pctchange": "0.763%", + "volume": "5364", + "marketCap": "53263901.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -4454,10 +4440,10 @@ { "symbol": "BF/A", "name": "Brown Forman Corporation", - "lastsale": "$40.44", - "netchange": "-0.19", - "pctchange": "-0.468%", - "volume": "293193", + "lastsale": "$39.58", + "netchange": "-0.86", + "pctchange": "-2.127%", + "volume": "167387", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4468,10 +4454,10 @@ { "symbol": "BF/B", "name": "Brown Forman Corporation", - "lastsale": "$41.28", - "netchange": "-0.08", - "pctchange": "-0.193%", - "volume": "5400364", + "lastsale": "$40.16", + "netchange": "-1.12", + "pctchange": "-2.713%", + "volume": "2657947", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4482,11 +4468,11 @@ { "symbol": "BFAM", "name": "Bright Horizons Family Solutions Inc. Common Stock", - "lastsale": "$108.26", - "netchange": "2.11", - "pctchange": "1.988%", - "volume": "961164", - "marketCap": "6298915939.00", + "lastsale": "$109.08", + "netchange": "0.82", + "pctchange": "0.757%", + "volume": "341659", + "marketCap": "6346626183.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -4496,11 +4482,11 @@ { "symbol": "BFH", "name": "Bread Financial Holdings Inc. Common Stock", - "lastsale": "$62.76", - "netchange": "1.34", - "pctchange": "2.182%", - "volume": "1300052", - "marketCap": "3120117291.00", + "lastsale": "$62.29", + "netchange": "-0.47", + "pctchange": "-0.749%", + "volume": "427289", + "marketCap": "3096751212.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -4510,10 +4496,10 @@ { "symbol": "BFK", "name": "BlackRock Municipal Income Trust", - "lastsale": "$9.84", - "netchange": "-0.06", - "pctchange": "-0.606%", - "volume": "221936", + "lastsale": "$9.82", + "netchange": "-0.02", + "pctchange": "-0.203%", + "volume": "224785", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -4524,11 +4510,11 @@ { "symbol": "BFLY", "name": "Butterfly Network Inc. Class A Common Stock", - "lastsale": "$3.09", - "netchange": "0.12", - "pctchange": "4.04%", - "volume": "8899039", - "marketCap": "658361725.00", + "lastsale": "$3.02", + "netchange": "-0.07", + "pctchange": "-2.265%", + "volume": "1629680", + "marketCap": "643447382.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Electronics", @@ -4538,11 +4524,11 @@ { "symbol": "BFS", "name": "Saul Centers Inc. Common Stock", - "lastsale": "$38.66", - "netchange": "0.43", - "pctchange": "1.125%", - "volume": "138031", - "marketCap": "934443515.00", + "lastsale": "$38.56", + "netchange": "-0.10", + "pctchange": "-0.259%", + "volume": "34235", + "marketCap": "932026434.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -4552,10 +4538,10 @@ { "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": "$21.25", - "netchange": "0.23", - "pctchange": "1.094%", - "volume": "3009", + "lastsale": "$21.24", + "netchange": "-0.01", + "pctchange": "-0.047%", + "volume": "5634", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4566,10 +4552,10 @@ { "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": "$21.68", - "netchange": "0.83", - "pctchange": "3.981%", - "volume": "1015", + "lastsale": "$21.35", + "netchange": "-0.33", + "pctchange": "-1.522%", + "volume": "4515", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4580,10 +4566,10 @@ { "symbol": "BFZ", "name": "BlackRock California Municipal Income Trust", - "lastsale": "$11.32", - "netchange": "-0.18", - "pctchange": "-1.565%", - "volume": "230984", + "lastsale": "$11.25", + "netchange": "-0.07", + "pctchange": "-0.618%", + "volume": "217754", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4594,11 +4580,11 @@ { "symbol": "BG", "name": "Bunge Limited Common Shares", - "lastsale": "$79.10", - "netchange": "1.18", - "pctchange": "1.514%", - "volume": "7010192", - "marketCap": "11044503926.00", + "lastsale": "$79.05", + "netchange": "-0.05", + "pctchange": "-0.063%", + "volume": "1054216", + "marketCap": "11037522571.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4608,10 +4594,10 @@ { "symbol": "BGB", "name": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest", - "lastsale": "$12.29", - "netchange": "0.06", - "pctchange": "0.491%", - "volume": "154695", + "lastsale": "$12.32", + "netchange": "0.03", + "pctchange": "0.244%", + "volume": "199455", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4622,10 +4608,10 @@ { "symbol": "BGH", "name": "Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests", - "lastsale": "$15.30", - "netchange": "-0.04", - "pctchange": "-0.261%", - "volume": "96119", + "lastsale": "$15.53", + "netchange": "0.23", + "pctchange": "1.503%", + "volume": "51715", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4636,11 +4622,11 @@ { "symbol": "BGR", "name": "BlackRock Energy and Resources Trust", - "lastsale": "$12.65", + "lastsale": "$12.68", "netchange": "0.03", - "pctchange": "0.238%", - "volume": "79806", - "marketCap": "1715165354.00", + "pctchange": "0.237%", + "volume": "96755", + "marketCap": "1719232940.00", "country": "United States", "ipoyear": "2004", "industry": "Trusts Except Educational Religious and Charitable", @@ -4650,11 +4636,11 @@ { "symbol": "BGS", "name": "B&G Foods Inc. Common Stock", - "lastsale": "$7.27", - "netchange": "0.02", - "pctchange": "0.276%", - "volume": "3956257", - "marketCap": "575521451.00", + "lastsale": "$7.13", + "netchange": "-0.14", + "pctchange": "-1.926%", + "volume": "1406834", + "marketCap": "564438507.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4664,11 +4650,11 @@ { "symbol": "BGSF", "name": "BGSF Inc. Common Stock", - "lastsale": "$5.77", - "netchange": "0.14", - "pctchange": "2.487%", - "volume": "38661", - "marketCap": "63608555.00", + "lastsale": "$5.79", + "netchange": "0.02", + "pctchange": "0.347%", + "volume": "21235", + "marketCap": "63829035.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4678,10 +4664,10 @@ { "symbol": "BGT", "name": "BlackRock Floating Rate Income Trust", - "lastsale": "$12.77", - "netchange": "0.08", - "pctchange": "0.63%", - "volume": "174225", + "lastsale": "$12.90", + "netchange": "0.13", + "pctchange": "1.018%", + "volume": "129120", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -4692,10 +4678,10 @@ { "symbol": "BGX", "name": "Blackstone Long Short Credit Income Fund Common Shares", - "lastsale": "$12.77", - "netchange": "0.09", - "pctchange": "0.71%", - "volume": "43600", + "lastsale": "$12.76", + "netchange": "-0.01", + "pctchange": "-0.078%", + "volume": "54136", "marketCap": "0.00", "country": "", "ipoyear": "2011", @@ -4706,10 +4692,10 @@ { "symbol": "BGY", "name": "Blackrock Enhanced International Dividend Trust", - "lastsale": "$5.32", - "netchange": "0.09", - "pctchange": "1.721%", - "volume": "293809", + "lastsale": "$5.37", + "netchange": "0.05", + "pctchange": "0.94%", + "volume": "209446", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -4720,11 +4706,11 @@ { "symbol": "BH", "name": "Biglari Holdings Inc. Class B Common Stock", - "lastsale": "$250.68", - "netchange": "6.98", - "pctchange": "2.864%", - "volume": "100620", - "marketCap": "570423343.00", + "lastsale": "$253.59", + "netchange": "2.91", + "pctchange": "1.161%", + "volume": "27231", + "marketCap": "577045059.00", "country": "United States", "ipoyear": "2018", "industry": "Restaurants", @@ -4734,11 +4720,11 @@ { "symbol": "BHC", "name": "Bausch Health Companies Inc. Common Stock", - "lastsale": "$7.47", - "netchange": "0.08", - "pctchange": "1.083%", - "volume": "1232922", - "marketCap": "2747491405.00", + "lastsale": "$7.48", + "netchange": "0.01", + "pctchange": "0.134%", + "volume": "873259", + "marketCap": "2751169439.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4748,11 +4734,11 @@ { "symbol": "BHE", "name": "Benchmark Electronics Inc. Common Stock", - "lastsale": "$45.21", - "netchange": "-0.72", - "pctchange": "-1.568%", - "volume": "1611162", - "marketCap": "1627420708.00", + "lastsale": "$46.34", + "netchange": "1.13", + "pctchange": "2.499%", + "volume": "306239", + "marketCap": "1668097226.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -4762,10 +4748,10 @@ { "symbol": "BHK", "name": "Blackrock Core Bond Trust", - "lastsale": "$10.56", - "netchange": "0.16", - "pctchange": "1.538%", - "volume": "238772", + "lastsale": "$10.58", + "netchange": "0.02", + "pctchange": "0.189%", + "volume": "172481", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4776,12 +4762,12 @@ { "symbol": "BHLB", "name": "Berkshire Hills Bancorp Inc. Common Stock", - "lastsale": "$28.58", - "netchange": "0.78", - "pctchange": "2.806%", - "volume": "1510878", - "marketCap": "1228240190.00", - "country": "United States", + "lastsale": "$28.60", + "netchange": "0.02", + "pctchange": "0.07%", + "volume": "346334", + "marketCap": "1229099700.00", + "country": "United States", "ipoyear": "", "industry": "Banks", "sector": "Finance", @@ -4790,11 +4776,11 @@ { "symbol": "BHP", "name": "BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$49.20", - "netchange": "0.26", - "pctchange": "0.531%", - "volume": "2915461", - "marketCap": "124728719342.00", + "lastsale": "$49.41", + "netchange": "0.21", + "pctchange": "0.427%", + "volume": "2174263", + "marketCap": "125261098023.00", "country": "Australia", "ipoyear": "", "industry": "Coal Mining", @@ -4805,9 +4791,9 @@ "symbol": "BHR", "name": "Braemar Hotels & Resorts Inc. Common Stock", "lastsale": "$3.24", - "netchange": "0.09", - "pctchange": "2.857%", - "volume": "738816", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "300010", "marketCap": "215531947.00", "country": "United States", "ipoyear": "2013", @@ -4818,10 +4804,10 @@ { "symbol": "BHR^B", "name": "Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share", - "lastsale": "$14.09", - "netchange": "0.34", - "pctchange": "2.473%", - "volume": "5131", + "lastsale": "$14.20", + "netchange": "0.11", + "pctchange": "0.781%", + "volume": "2722", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4832,10 +4818,10 @@ { "symbol": "BHR^D", "name": "Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock par value $0.01 per share", - "lastsale": "$18.60", - "netchange": "0.63", - "pctchange": "3.506%", - "volume": "6226", + "lastsale": "$18.95", + "netchange": "0.35", + "pctchange": "1.882%", + "volume": "7552", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4846,10 +4832,10 @@ { "symbol": "BHV", "name": "BlackRock Virginia Municipal Bond Trust", - "lastsale": "$11.10", - "netchange": "-0.1001", - "pctchange": "-0.894%", - "volume": "4947", + "lastsale": "$11.20", + "netchange": "0.10", + "pctchange": "0.901%", + "volume": "276", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -4860,11 +4846,11 @@ { "symbol": "BHVN", "name": "Biohaven Ltd. Common Shares ", - "lastsale": "$36.26", - "netchange": "0.92", - "pctchange": "2.603%", - "volume": "3229003", - "marketCap": "3666692640.00", + "lastsale": "$36.15", + "netchange": "-0.11", + "pctchange": "-0.303%", + "volume": "967791", + "marketCap": "3655569193.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4874,11 +4860,11 @@ { "symbol": "BIGZ", "name": "BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest", - "lastsale": "$7.58", - "netchange": "0.10", - "pctchange": "1.337%", - "volume": "943457", - "marketCap": "1787334999.00", + "lastsale": "$7.53", + "netchange": "-0.05", + "pctchange": "-0.66%", + "volume": "1083675", + "marketCap": "1775545190.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -4888,11 +4874,11 @@ { "symbol": "BILL", "name": "BILL Holdings Inc. Common Stock", - "lastsale": "$89.52", - "netchange": "1.08", - "pctchange": "1.221%", - "volume": "15939712", - "marketCap": "9265022436.00", + "lastsale": "$89.45", + "netchange": "-0.07", + "pctchange": "-0.078%", + "volume": "2097684", + "marketCap": "9257777668.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -4902,11 +4888,11 @@ { "symbol": "BIO", "name": "Bio-Rad Laboratories Inc. Class A Common Stock", - "lastsale": "$327.47", - "netchange": "1.53", - "pctchange": "0.469%", - "volume": "691290", - "marketCap": "9168100635.00", + "lastsale": "$328.36", + "netchange": "0.89", + "pctchange": "0.272%", + "volume": "102987", + "marketCap": "9193017755.00", "country": "United States", "ipoyear": "1980", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4919,7 +4905,7 @@ "lastsale": "$325.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10", + "volume": "8", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4930,11 +4916,11 @@ { "symbol": "BIP", "name": "Brookfield Infrastructure Partners LP Limited Partnership Units", - "lastsale": "$31.36", - "netchange": "0.36", - "pctchange": "1.161%", - "volume": "745206", - "marketCap": "14467746962.00", + "lastsale": "$32.03", + "netchange": "0.67", + "pctchange": "2.136%", + "volume": "402394", + "marketCap": "14776847423.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -4944,10 +4930,10 @@ { "symbol": "BIP^A", "name": "Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13", - "lastsale": "$18.6799", - "netchange": "0.4199", - "pctchange": "2.30%", - "volume": "13414", + "lastsale": "$18.35", + "netchange": "-0.3299", + "pctchange": "-1.766%", + "volume": "3139", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -4958,10 +4944,10 @@ { "symbol": "BIP^B", "name": "Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14", - "lastsale": "$18.4125", - "netchange": "0.0825", - "pctchange": "0.45%", - "volume": "21401", + "lastsale": "$18.49", + "netchange": "0.0775", + "pctchange": "0.421%", + "volume": "6362", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -4972,11 +4958,11 @@ { "symbol": "BIPC", "name": "Brookfield Infrastructure Corporation ", - "lastsale": "$37.73", - "netchange": "1.20", - "pctchange": "3.285%", - "volume": "848576", - "marketCap": "5396419237.00", + "lastsale": "$38.36", + "netchange": "0.63", + "pctchange": "1.67%", + "volume": "423444", + "marketCap": "5486526422.00", "country": "Canada", "ipoyear": "2020", "industry": "Marine Transportation", @@ -4986,11 +4972,11 @@ { "symbol": "BIPH", "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081", - "lastsale": "$17.28", - "netchange": "0.14", - "pctchange": "0.817%", - "volume": "11592", - "marketCap": "7972023836.00", + "lastsale": "$17.05", + "netchange": "-0.23", + "pctchange": "-1.331%", + "volume": "28126", + "marketCap": "7865914723.00", "country": "Canada", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -5000,11 +4986,11 @@ { "symbol": "BIPI", "name": "BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes", - "lastsale": "$17.48", - "netchange": "0.39", - "pctchange": "2.282%", - "volume": "37804", - "marketCap": "165656212.00", + "lastsale": "$17.38", + "netchange": "-0.10", + "pctchange": "-0.572%", + "volume": "44602", + "marketCap": "164708522.00", "country": "Bermuda", "ipoyear": "2022", "industry": "Marine Transportation", @@ -5014,11 +5000,11 @@ { "symbol": "BIPJ", "name": "Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084", - "lastsale": "$24.61", - "netchange": "0.23", - "pctchange": "0.943%", - "volume": "10158", - "marketCap": "11353675151.00", + "lastsale": "$24.56", + "netchange": "-0.05", + "pctchange": "-0.203%", + "volume": "7296", + "marketCap": "11330607952.00", "country": "Canada", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -5028,11 +5014,11 @@ { "symbol": "BIRK", "name": "Birkenstock Holding plc Ordinary Shares", - "lastsale": "$60.40", - "netchange": "2.81", - "pctchange": "4.879%", - "volume": "2428289", - "marketCap": "11344883801.00", + "lastsale": "$59.93", + "netchange": "-0.47", + "pctchange": "-0.778%", + "volume": "1940084", + "marketCap": "11256604076.00", "country": "", "ipoyear": "2023", "industry": "Shoe Manufacturing", @@ -5042,10 +5028,10 @@ { "symbol": "BIT", "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest", - "lastsale": "$14.32", - "netchange": "0.06", - "pctchange": "0.421%", - "volume": "189047", + "lastsale": "$14.33", + "netchange": "0.01", + "pctchange": "0.07%", + "volume": "159337", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -5056,11 +5042,11 @@ { "symbol": "BJ", "name": "BJ's Wholesale Club Holdings Inc. Common Stock", - "lastsale": "$93.77", - "netchange": "-0.23", - "pctchange": "-0.245%", - "volume": "2894466", - "marketCap": "12386428312.00", + "lastsale": "$93.10", + "netchange": "-0.67", + "pctchange": "-0.715%", + "volume": "1275114", + "marketCap": "12297925518.00", "country": "United States", "ipoyear": "2018", "industry": "Department/Specialty Retail Stores", @@ -5070,11 +5056,11 @@ { "symbol": "BK", "name": "The Bank of New York Mellon Corporation Common Stock", - "lastsale": "$77.62", - "netchange": "1.21", - "pctchange": "1.584%", - "volume": "13075251", - "marketCap": "56435819198.00", + "lastsale": "$77.57", + "netchange": "-0.05", + "pctchange": "-0.064%", + "volume": "2669971", + "marketCap": "56399465282.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5084,11 +5070,11 @@ { "symbol": "BKD", "name": "Brookdale Senior Living Inc. Common Stock", - "lastsale": "$5.13", - "netchange": "0.13", - "pctchange": "2.60%", - "volume": "3336613", - "marketCap": "1021960274.00", + "lastsale": "$5.11", + "netchange": "-0.02", + "pctchange": "-0.39%", + "volume": "1821933", + "marketCap": "1017976023.00", "country": "United States", "ipoyear": "2005", "industry": "Hospital/Nursing Management", @@ -5098,11 +5084,11 @@ { "symbol": "BKDT", "name": "Brookdale Senior Living Inc. 7.00% Tangible Equity Units", - "lastsale": "$70.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "32", - "marketCap": "13946869155.00", + "lastsale": "$69.04", + "netchange": "-0.97", + "pctchange": "-1.386%", + "volume": "152", + "marketCap": "13753633002.00", "country": "United States", "ipoyear": "2022", "industry": "Hospital/Nursing Management", @@ -5112,11 +5098,11 @@ { "symbol": "BKE", "name": "Buckle Inc. (The) Common Stock", - "lastsale": "$50.88", - "netchange": "0.48", - "pctchange": "0.952%", - "volume": "1811276", - "marketCap": "2583370740.00", + "lastsale": "$51.01", + "netchange": "0.13", + "pctchange": "0.256%", + "volume": "414712", + "marketCap": "2589971334.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -5126,11 +5112,11 @@ { "symbol": "BKH", "name": "Black Hills Corporation Common Stock", - "lastsale": "$57.97", - "netchange": "-0.08", - "pctchange": "-0.138%", - "volume": "1817051", - "marketCap": "4149100433.00", + "lastsale": "$58.44", + "netchange": "0.47", + "pctchange": "0.811%", + "volume": "429352", + "marketCap": "4182739853.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -5140,11 +5126,11 @@ { "symbol": "BKKT", "name": "Bakkt Holdings Inc. Class A Common Stock", - "lastsale": "$27.56", - "netchange": "0.90", - "pctchange": "3.376%", - "volume": "649233", - "marketCap": "376781772.00", + "lastsale": "$27.79", + "netchange": "0.23", + "pctchange": "0.835%", + "volume": "290178", + "marketCap": "379926177.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5154,10 +5140,10 @@ { "symbol": "BKN", "name": "BlackRock Investment Quality Municipal Trust Inc. (The)", - "lastsale": "$11.28", - "netchange": "-0.09", - "pctchange": "-0.792%", - "volume": "222474", + "lastsale": "$11.17", + "netchange": "-0.11", + "pctchange": "-0.975%", + "volume": "147114", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -5168,11 +5154,11 @@ { "symbol": "BKSY", "name": "BlackSky Technology Inc. Class A Common Stock", - "lastsale": "$10.67", - "netchange": "0.17", - "pctchange": "1.619%", - "volume": "3130484", - "marketCap": "328411226.00", + "lastsale": "$10.37", + "netchange": "-0.30", + "pctchange": "-2.812%", + "volume": "630755", + "marketCap": "319177546.00", "country": "United States", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -5182,11 +5168,11 @@ { "symbol": "BKT", "name": "BlackRock Income Trust Inc. (The)", - "lastsale": "$11.51", - "netchange": "0.12", - "pctchange": "1.054%", - "volume": "70997", - "marketCap": "1712256041.00", + "lastsale": "$11.49", + "netchange": "-0.02", + "pctchange": "-0.174%", + "volume": "94615", + "marketCap": "1709280792.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -5196,11 +5182,11 @@ { "symbol": "BKU", "name": "BankUnited Inc. Common Stock", - "lastsale": "$38.10", - "netchange": "0.69", - "pctchange": "1.844%", - "volume": "2067261", - "marketCap": "2847937357.00", + "lastsale": "$38.38", + "netchange": "0.28", + "pctchange": "0.735%", + "volume": "712474", + "marketCap": "2868867081.00", "country": "United States", "ipoyear": "2011", "industry": "Savings Institutions", @@ -5210,11 +5196,11 @@ { "symbol": "BKV", "name": "BKV Corporation Common Stock", - "lastsale": "$21.69", - "netchange": "-0.13", - "pctchange": "-0.596%", - "volume": "3358972", - "marketCap": "1834980529.00", + "lastsale": "$21.97", + "netchange": "0.28", + "pctchange": "1.291%", + "volume": "225979", + "marketCap": "1858668613.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -5224,11 +5210,11 @@ { "symbol": "BLCO", "name": "Bausch + Lomb Corporation Common Shares", - "lastsale": "$18.00", - "netchange": "0.05", - "pctchange": "0.279%", - "volume": "401500", - "marketCap": "6338952450.00", + "lastsale": "$17.83", + "netchange": "-0.17", + "pctchange": "-0.944%", + "volume": "508883", + "marketCap": "6279084566.00", "country": "", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -5238,11 +5224,11 @@ { "symbol": "BLD", "name": "TopBuild Corp. Common Stock", - "lastsale": "$310.28", - "netchange": "1.32", - "pctchange": "0.427%", - "volume": "919743", - "marketCap": "9154054317.00", + "lastsale": "$311.84", + "netchange": "1.56", + "pctchange": "0.503%", + "volume": "323529", + "marketCap": "9200078310.00", "country": "United States", "ipoyear": "2015", "industry": "Engineering & Construction", @@ -5252,11 +5238,11 @@ { "symbol": "BLDR", "name": "Builders FirstSource Inc. Common Stock", - "lastsale": "$150.50", - "netchange": "4.21", - "pctchange": "2.878%", - "volume": "4308028", - "marketCap": "17320289490.00", + "lastsale": "$149.03", + "netchange": "-1.47", + "pctchange": "-0.977%", + "volume": "1722789", + "marketCap": "17151114569.00", "country": "United States", "ipoyear": "2005", "industry": "RETAIL: Building Materials", @@ -5266,10 +5252,10 @@ { "symbol": "BLE", "name": "BlackRock Municipal Income Trust II", - "lastsale": "$10.48", - "netchange": "-0.01", - "pctchange": "-0.095%", - "volume": "160492", + "lastsale": "$10.42", + "netchange": "-0.06", + "pctchange": "-0.573%", + "volume": "228228", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -5280,11 +5266,11 @@ { "symbol": "BLK", "name": "BlackRock Inc. Common Stock", - "lastsale": "$1028.69", - "netchange": "12.36", - "pctchange": "1.216%", - "volume": "2079789", - "marketCap": "159322406502.00", + "lastsale": "$1039.70", + "netchange": "11.01", + "pctchange": "1.07%", + "volume": "488134", + "marketCap": "161027623521.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -5294,11 +5280,11 @@ { "symbol": "BLND", "name": "Blend Labs Inc. Class A Common Stock", - "lastsale": "$4.40", - "netchange": "-0.03", - "pctchange": "-0.677%", - "volume": "5655290", - "marketCap": "1126092299.00", + "lastsale": "$4.41", + "netchange": "0.01", + "pctchange": "0.227%", + "volume": "3004699", + "marketCap": "1128651600.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -5308,11 +5294,11 @@ { "symbol": "BLW", "name": "Blackrock Limited Duration Income Trust", - "lastsale": "$14.05", + "lastsale": "$14.12", "netchange": "0.07", - "pctchange": "0.501%", - "volume": "113201", - "marketCap": "501743105.00", + "pctchange": "0.498%", + "volume": "123535", + "marketCap": "504242892.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -5322,11 +5308,11 @@ { "symbol": "BLX", "name": "Banco Latinoamericano de Comercio Exterior S.A.", - "lastsale": "$36.06", - "netchange": "0.42", - "pctchange": "1.178%", - "volume": "202789", - "marketCap": "2635254775.00", + "lastsale": "$35.46", + "netchange": "-0.60", + "pctchange": "-1.664%", + "volume": "127571", + "marketCap": "2591406942.00", "country": "Panama", "ipoyear": "1992", "industry": "Commercial Banks", @@ -5336,11 +5322,11 @@ { "symbol": "BMA", "name": "Banco Macro S.A. ADR (representing Ten Class B Common Shares)", - "lastsale": "$96.70", - "netchange": "1.46", - "pctchange": "1.533%", - "volume": "264923", - "marketCap": "6183127675.00", + "lastsale": "$97.74", + "netchange": "1.04", + "pctchange": "1.075%", + "volume": "301111", + "marketCap": "6249626669.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -5350,11 +5336,11 @@ { "symbol": "BME", "name": "Blackrock Health Sciences Trust", - "lastsale": "$37.44", - "netchange": "0.52", - "pctchange": "1.408%", - "volume": "107486", - "marketCap": "499188194.00", + "lastsale": "$37.77", + "netchange": "0.33", + "pctchange": "0.881%", + "volume": "140205", + "marketCap": "503588090.00", "country": "United States", "ipoyear": "2005", "industry": "Trusts Except Educational Religious and Charitable", @@ -5364,11 +5350,11 @@ { "symbol": "BMEZ", "name": "BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest", - "lastsale": "$14.74", - "netchange": "0.10", - "pctchange": "0.683%", - "volume": "409448", - "marketCap": "196528685.00", + "lastsale": "$14.72", + "netchange": "-0.02", + "pctchange": "-0.136%", + "volume": "606933", + "marketCap": "196262025.00", "country": "United States", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -5378,11 +5364,11 @@ { "symbol": "BMI", "name": "Badger Meter Inc. Common Stock", - "lastsale": "$217.72", - "netchange": "-0.74", - "pctchange": "-0.339%", - "volume": "341338", - "marketCap": "6403288024.00", + "lastsale": "$216.87", + "netchange": "-0.85", + "pctchange": "-0.39%", + "volume": "168827", + "marketCap": "6378288967.00", "country": "United States", "ipoyear": "1971", "industry": "Industrial Machinery/Components", @@ -5392,10 +5378,10 @@ { "symbol": "BML^G", "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a share of Floating Rate Non-Cumulative Preferred Stock Series 1)", - "lastsale": "$22.10", - "netchange": "-0.04", - "pctchange": "-0.181%", - "volume": "48948", + "lastsale": "$22.02", + "netchange": "-0.08", + "pctchange": "-0.362%", + "volume": "4899", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5406,10 +5392,10 @@ { "symbol": "BML^H", "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 2)", - "lastsale": "$22.30", - "netchange": "0.08", - "pctchange": "0.36%", - "volume": "23701", + "lastsale": "$22.11", + "netchange": "-0.19", + "pctchange": "-0.852%", + "volume": "17417", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5420,10 +5406,10 @@ { "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": "$22.97", - "netchange": "0.0207", - "pctchange": "0.09%", - "volume": "74632", + "lastsale": "$22.75", + "netchange": "-0.22", + "pctchange": "-0.958%", + "volume": "22566", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5434,10 +5420,10 @@ { "symbol": "BML^L", "name": "Bank of America Corporation Depositary Shares (Each representing a 1/1200th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 5)", - "lastsale": "$23.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "59412", + "lastsale": "$23.59", + "netchange": "-0.26", + "pctchange": "-1.09%", + "volume": "54314", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5448,10 +5434,10 @@ { "symbol": "BMN", "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest", - "lastsale": "$25.15", - "netchange": "0.09", - "pctchange": "0.359%", - "volume": "2723", + "lastsale": "$25.11", + "netchange": "-0.04", + "pctchange": "-0.159%", + "volume": "10086", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -5462,11 +5448,11 @@ { "symbol": "BMO", "name": "Bank Of Montreal Common Stock", - "lastsale": "$96.54", - "netchange": "-0.08", - "pctchange": "-0.083%", - "volume": "535510", - "marketCap": "70417567319.00", + "lastsale": "$96.98", + "netchange": "0.44", + "pctchange": "0.456%", + "volume": "409624", + "marketCap": "70738509204.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -5476,11 +5462,11 @@ { "symbol": "BMY", "name": "Bristol-Myers Squibb Company Common Stock", - "lastsale": "$57.33", - "netchange": "1.03", - "pctchange": "1.829%", - "volume": "48210698", - "marketCap": "116275368720.00", + "lastsale": "$57.58", + "netchange": "0.25", + "pctchange": "0.436%", + "volume": "9431503", + "marketCap": "116782412889.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5490,11 +5476,11 @@ { "symbol": "BN", "name": "Brookfield Corporation Class A Limited Voting Shares", - "lastsale": "$56.09", - "netchange": "0.60", - "pctchange": "1.081%", - "volume": "2873097", - "marketCap": "84572331711.00", + "lastsale": "$57.06", + "netchange": "0.97", + "pctchange": "1.729%", + "volume": "1568097", + "marketCap": "86034894766.00", "country": "Canada", "ipoyear": "1925", "industry": "Building operators", @@ -5504,11 +5490,11 @@ { "symbol": "BNED", "name": "Barnes & Noble Education Inc Common Stock", - "lastsale": "$9.94", - "netchange": "-1.17", - "pctchange": "-10.531%", - "volume": "1549154", - "marketCap": "300326325.00", + "lastsale": "$9.92", + "netchange": "-0.02", + "pctchange": "-0.201%", + "volume": "550131", + "marketCap": "299722047.00", "country": "United States", "ipoyear": "2015", "industry": "Other Specialty Stores", @@ -5518,11 +5504,11 @@ { "symbol": "BNH", "name": "Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080", - "lastsale": "$17.2664", - "netchange": "0.2264", - "pctchange": "1.329%", - "volume": "19768", - "marketCap": "26034225499.00", + "lastsale": "$17.11", + "netchange": "-0.1564", + "pctchange": "-0.906%", + "volume": "51054", + "marketCap": "25798406054.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5532,11 +5518,11 @@ { "symbol": "BNJ", "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes", - "lastsale": "$16.05", - "netchange": "0.0647", - "pctchange": "0.405%", - "volume": "9837", - "marketCap": "24200141272.00", + "lastsale": "$16.195", + "netchange": "0.145", + "pctchange": "0.903%", + "volume": "9924", + "marketCap": "24418771832.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5546,11 +5532,11 @@ { "symbol": "BNL", "name": "Broadstone Net Lease Inc. Common Stock", - "lastsale": "$16.07", - "netchange": "0.21", - "pctchange": "1.324%", - "volume": "4154316", - "marketCap": "3029954532.00", + "lastsale": "$16.02", + "netchange": "-0.05", + "pctchange": "-0.311%", + "volume": "884957", + "marketCap": "3020527169.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -5560,11 +5546,11 @@ { "symbol": "BNS", "name": "Bank Nova Scotia Halifax Pfd 3 Ordinary Shares", - "lastsale": "$53.61", - "netchange": "0.19", - "pctchange": "0.356%", - "volume": "1253994", - "marketCap": "66714213960.00", + "lastsale": "$53.64", + "netchange": "0.03", + "pctchange": "0.056%", + "volume": "681056", + "marketCap": "66751547040.00", "country": "Canada", "ipoyear": "", "industry": "Major Banks", @@ -5574,11 +5560,11 @@ { "symbol": "BNT", "name": "Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares", - "lastsale": "$56.02", - "netchange": "0.49", - "pctchange": "0.882%", - "volume": "5026", - "marketCap": "8149022686.00", + "lastsale": "$56.99", + "netchange": "0.97", + "pctchange": "1.732%", + "volume": "6326", + "marketCap": "8290125007.00", "country": "", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -5588,10 +5574,10 @@ { "symbol": "BNY", "name": "BlackRock New York Municipal Income Trust", - "lastsale": "$10.235", - "netchange": "0.035", - "pctchange": "0.343%", - "volume": "147383", + "lastsale": "$10.13", + "netchange": "-0.105", + "pctchange": "-1.026%", + "volume": "137800", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5602,11 +5588,11 @@ { "symbol": "BOC", "name": "Boston Omaha Corporation Class A Common Stock", - "lastsale": "$14.32", - "netchange": "-0.08", - "pctchange": "-0.556%", - "volume": "315348", - "marketCap": "449273775.00", + "lastsale": "$14.04", + "netchange": "-0.28", + "pctchange": "-1.955%", + "volume": "151449", + "marketCap": "440489093.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -5616,11 +5602,11 @@ { "symbol": "BODI", "name": "The Beachbody Company Inc. Class A Common Stock", - "lastsale": "$6.22", - "netchange": "0.04", - "pctchange": "0.647%", - "volume": "5589", - "marketCap": "43064786.00", + "lastsale": "$6.09", + "netchange": "-0.13", + "pctchange": "-2.09%", + "volume": "5751", + "marketCap": "42164718.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -5630,10 +5616,10 @@ { "symbol": "BOE", "name": "Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest", - "lastsale": "$10.80", - "netchange": "0.15", - "pctchange": "1.408%", - "volume": "155560", + "lastsale": "$10.92", + "netchange": "0.12", + "pctchange": "1.111%", + "volume": "209753", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -5644,11 +5630,11 @@ { "symbol": "BOH", "name": "Bank of Hawaii Corporation Common Stock", - "lastsale": "$69.45", - "netchange": "1.24", - "pctchange": "1.818%", - "volume": "922720", - "marketCap": "2760509226.00", + "lastsale": "$69.75", + "netchange": "0.30", + "pctchange": "0.432%", + "volume": "319897", + "marketCap": "2772433672.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5658,10 +5644,10 @@ { "symbol": "BOH^A", "name": "Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.375% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$15.83", - "netchange": "0.08", - "pctchange": "0.508%", - "volume": "9674", + "lastsale": "$15.78", + "netchange": "-0.05", + "pctchange": "-0.316%", + "volume": "16069", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5672,10 +5658,10 @@ { "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": "$26.24", + "lastsale": "$26.28", "netchange": "0.04", - "pctchange": "0.153%", - "volume": "12204", + "pctchange": "0.152%", + "volume": "15851", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5686,11 +5672,11 @@ { "symbol": "BOOT", "name": "Boot Barn Holdings Inc. Common Stock", - "lastsale": "$147.75", - "netchange": "1.47", - "pctchange": "1.005%", - "volume": "769282", - "marketCap": "4510105983.00", + "lastsale": "$147.98", + "netchange": "0.23", + "pctchange": "0.156%", + "volume": "630438", + "marketCap": "4517126791.00", "country": "United States", "ipoyear": "2014", "industry": "Clothing/Shoe/Accessory Stores", @@ -5700,11 +5686,11 @@ { "symbol": "BORR", "name": "Borr Drilling Limited Common Shares", - "lastsale": "$3.60", - "netchange": "-0.06", - "pctchange": "-1.639%", - "volume": "5443305", - "marketCap": "915336000.00", + "lastsale": "$3.72", + "netchange": "0.12", + "pctchange": "3.333%", + "volume": "3891513", + "marketCap": "945847200.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -5714,11 +5700,11 @@ { "symbol": "BOW", "name": "Bowhead Specialty Holdings Inc. Common Stock", - "lastsale": "$34.48", - "netchange": "0.18", - "pctchange": "0.525%", - "volume": "927781", - "marketCap": "1126076217.00", + "lastsale": "$34.36", + "netchange": "-0.12", + "pctchange": "-0.348%", + "volume": "125648", + "marketCap": "1122157158.00", "country": "", "ipoyear": "2024", "industry": "Property-Casualty Insurers", @@ -5728,11 +5714,11 @@ { "symbol": "BOX", "name": "Box Inc. Class A Common Stock", - "lastsale": "$32.03", - "netchange": "-0.03", - "pctchange": "-0.094%", - "volume": "4623124", - "marketCap": "4602831721.00", + "lastsale": "$31.97", + "netchange": "-0.06", + "pctchange": "-0.187%", + "volume": "1176604", + "marketCap": "4594209495.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -5742,11 +5728,11 @@ { "symbol": "BP", "name": "BP p.l.c. Common Stock", - "lastsale": "$28.60", - "netchange": "0.19", - "pctchange": "0.669%", - "volume": "10768115", - "marketCap": "77542775281.00", + "lastsale": "$28.75", + "netchange": "0.15", + "pctchange": "0.524%", + "volume": "6911195", + "marketCap": "77949468159.00", "country": "United Kingdom", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5756,11 +5742,11 @@ { "symbol": "BPT", "name": "BP Prudhoe Bay Royalty Trust Common Stock", - "lastsale": "$0.65", - "netchange": "0.008", - "pctchange": "1.246%", - "volume": "171865", - "marketCap": "13910000.00", + "lastsale": "$0.68", + "netchange": "0.03", + "pctchange": "4.615%", + "volume": "173274", + "marketCap": "14552000.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5770,11 +5756,11 @@ { "symbol": "BR", "name": "Broadridge Financial Solutions Inc. Common Stock", - "lastsale": "$226.01", - "netchange": "1.83", - "pctchange": "0.816%", - "volume": "1191444", - "marketCap": "26418165158.00", + "lastsale": "$224.49", + "netchange": "-1.52", + "pctchange": "-0.673%", + "volume": "306819", + "marketCap": "26240493324.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5784,11 +5770,11 @@ { "symbol": "BRBR", "name": "BellRing Brands Inc. Common Stock ", - "lastsale": "$76.10", - "netchange": "-1.71", - "pctchange": "-2.198%", - "volume": "2582578", - "marketCap": "9800340488.00", + "lastsale": "$76.14", + "netchange": "0.04", + "pctchange": "0.053%", + "volume": "711466", + "marketCap": "9805491784.00", "country": "United States", "ipoyear": "2022", "industry": "Packaged Foods", @@ -5798,11 +5784,11 @@ { "symbol": "BRC", "name": "Brady Corporation Common Stock", - "lastsale": "$74.13", - "netchange": "-1.43", - "pctchange": "-1.893%", - "volume": "985498", - "marketCap": "3540622857.00", + "lastsale": "$74.83", + "netchange": "0.70", + "pctchange": "0.944%", + "volume": "315349", + "marketCap": "3574056501.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -5812,11 +5798,11 @@ { "symbol": "BRCC", "name": "BRC Inc. Class A Common Stock", - "lastsale": "$2.93", - "netchange": "0.04", - "pctchange": "1.384%", - "volume": "968689", - "marketCap": "623336600.00", + "lastsale": "$2.89", + "netchange": "-0.04", + "pctchange": "-1.365%", + "volume": "672307", + "marketCap": "614826886.00", "country": "United States", "ipoyear": "2022", "industry": "Beverages (Production/Distribution)", @@ -5826,11 +5812,11 @@ { "symbol": "BRDG", "name": "Bridge Investment Group Holdings Inc. Class A Common Stock", - "lastsale": "$8.50", - "netchange": "0.11", - "pctchange": "1.311%", - "volume": "229060", - "marketCap": "1029215335.00", + "lastsale": "$8.46", + "netchange": "-0.04", + "pctchange": "-0.471%", + "volume": "104486", + "marketCap": "1024371968.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -5840,11 +5826,11 @@ { "symbol": "BRFS", "name": "BRF S.A.", - "lastsale": "$4.35", - "netchange": "0.07", - "pctchange": "1.636%", - "volume": "5323611", - "marketCap": "7302153891.00", + "lastsale": "$4.23", + "netchange": "-0.12", + "pctchange": "-2.759%", + "volume": "1738487", + "marketCap": "7100715163.00", "country": "Brazil", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -5854,11 +5840,11 @@ { "symbol": "BRK/A", "name": "Berkshire Hathaway Inc.", - "lastsale": "$682500.00", - "netchange": "9226.00", - "pctchange": "1.37%", - "volume": "1482", - "marketCap": "1003871505000.00", + "lastsale": "$681999.00", + "netchange": "-501.00", + "pctchange": "-0.073%", + "volume": "1727", + "marketCap": "1003134597126.00", "country": "United States", "ipoyear": "", "industry": "", @@ -5868,11 +5854,11 @@ { "symbol": "BRK/B", "name": "Berkshire Hathaway Inc.", - "lastsale": "$453.20", - "netchange": "3.86", - "pctchange": "0.859%", - "volume": "12925655", - "marketCap": "999900313337.00", + "lastsale": "$454.35", + "netchange": "1.15", + "pctchange": "0.254%", + "volume": "3829345", + "marketCap": "1002437571414.00", "country": "United States", "ipoyear": "", "industry": "", @@ -5882,11 +5868,11 @@ { "symbol": "BRO", "name": "Brown & Brown Inc. Common Stock", - "lastsale": "$102.93", - "netchange": "0.63", - "pctchange": "0.616%", - "volume": "2725980", - "marketCap": "29433697083.00", + "lastsale": "$102.80", + "netchange": "-0.13", + "pctchange": "-0.126%", + "volume": "773005", + "marketCap": "29396522492.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -5896,11 +5882,11 @@ { "symbol": "BROS", "name": "Dutch Bros Inc. Class A Common Stock", - "lastsale": "$54.06", - "netchange": "1.74", - "pctchange": "3.326%", - "volume": "2953183", - "marketCap": "8335614709.00", + "lastsale": "$52.96", + "netchange": "-1.10", + "pctchange": "-2.035%", + "volume": "1816663", + "marketCap": "8166003607.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -5910,11 +5896,11 @@ { "symbol": "BRSP", "name": "BrightSpire Capital Inc. Class A Common Stock", - "lastsale": "$5.97", - "netchange": "0.07", - "pctchange": "1.186%", - "volume": "1498640", - "marketCap": "774220554.00", + "lastsale": "$5.93", + "netchange": "-0.04", + "pctchange": "-0.67%", + "volume": "689914", + "marketCap": "769033147.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -5924,11 +5910,11 @@ { "symbol": "BRT", "name": "BRT Apartments Corp. (MD) Common Stock", - "lastsale": "$17.70", - "netchange": "-0.43", - "pctchange": "-2.372%", - "volume": "176985", - "marketCap": "332866430.00", + "lastsale": "$17.48", + "netchange": "-0.22", + "pctchange": "-1.243%", + "volume": "44722", + "marketCap": "328729107.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -5941,7 +5927,7 @@ "lastsale": "$7.73", "netchange": "0.00", "pctchange": "0.00%", - "volume": "149478", + "volume": "104213", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5952,11 +5938,11 @@ { "symbol": "BRX", "name": "Brixmor Property Group Inc. Common Stock", - "lastsale": "$27.40", - "netchange": "0.31", - "pctchange": "1.144%", - "volume": "6952608", - "marketCap": "8276536338.00", + "lastsale": "$27.53", + "netchange": "0.13", + "pctchange": "0.474%", + "volume": "1683822", + "marketCap": "8315804576.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -5966,11 +5952,11 @@ { "symbol": "BSAC", "name": "Banco Santander - Chile ADS", - "lastsale": "$18.94", - "netchange": "0.12", - "pctchange": "0.638%", - "volume": "259444", - "marketCap": "8922924104.00", + "lastsale": "$18.72", + "netchange": "-0.22", + "pctchange": "-1.162%", + "volume": "188868", + "marketCap": "8819278734.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -5980,11 +5966,11 @@ { "symbol": "BSBR", "name": "Banco Santander Brasil SA American Depositary Shares each representing one unit", - "lastsale": "$4.02", - "netchange": "0.17", - "pctchange": "4.416%", - "volume": "699642", - "marketCap": "29989163820.00", + "lastsale": "$3.84", + "netchange": "-0.18", + "pctchange": "-4.478%", + "volume": "311232", + "marketCap": "28646365440.00", "country": "Brazil", "ipoyear": "2009", "industry": "Commercial Banks", @@ -5994,11 +5980,11 @@ { "symbol": "BSIG", "name": "BrightSphere Investment Group Inc. Common Stock", - "lastsale": "$27.01", - "netchange": "-1.01", - "pctchange": "-3.605%", - "volume": "1109261", - "marketCap": "1007957505.00", + "lastsale": "$26.73", + "netchange": "-0.28", + "pctchange": "-1.037%", + "volume": "164273", + "marketCap": "997508483.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Investment Managers", @@ -6008,10 +5994,10 @@ { "symbol": "BSL", "name": "Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest", - "lastsale": "$14.51", - "netchange": "0.26", - "pctchange": "1.825%", - "volume": "69452", + "lastsale": "$14.54", + "netchange": "0.03", + "pctchange": "0.207%", + "volume": "56310", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -6022,11 +6008,11 @@ { "symbol": "BSM", "name": "Black Stone Minerals L.P. Common units representing limited partner interests", - "lastsale": "$14.00", - "netchange": "0.14", - "pctchange": "1.01%", - "volume": "807832", - "marketCap": "2949729062.00", + "lastsale": "$14.11", + "netchange": "0.11", + "pctchange": "0.786%", + "volume": "579752", + "marketCap": "2972905505.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", @@ -6036,11 +6022,11 @@ { "symbol": "BST", "name": "BlackRock Science and Technology Trust Common Shares of Beneficial Interest", - "lastsale": "$36.46", - "netchange": "0.31", - "pctchange": "0.858%", - "volume": "156671", - "marketCap": "807874482.00", + "lastsale": "$36.79", + "netchange": "0.33", + "pctchange": "0.905%", + "volume": "173932", + "marketCap": "815186566.00", "country": "United States", "ipoyear": "2014", "industry": "Finance Companies", @@ -6050,11 +6036,11 @@ { "symbol": "BSTZ", "name": "BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest", - "lastsale": "$21.01", - "netchange": "0.63", - "pctchange": "3.091%", - "volume": "331193", - "marketCap": "465536008.00", + "lastsale": "$21.69", + "netchange": "0.68", + "pctchange": "3.237%", + "volume": "233833", + "marketCap": "480603333.00", "country": "United States", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -6064,11 +6050,11 @@ { "symbol": "BSX", "name": "Boston Scientific Corporation Common Stock", - "lastsale": "$88.95", - "netchange": "0.29", - "pctchange": "0.327%", - "volume": "15909906", - "marketCap": "131096954791.00", + "lastsale": "$89.86", + "netchange": "0.91", + "pctchange": "1.023%", + "volume": "3833798", + "marketCap": "132438137802.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -6078,10 +6064,10 @@ { "symbol": "BTA", "name": "BlackRock Long-Term Municipal Advantage Trust Common Shares of Beneficial Interest", - "lastsale": "$9.88", - "netchange": "-0.27", - "pctchange": "-2.66%", - "volume": "236909", + "lastsale": "$9.91", + "netchange": "0.03", + "pctchange": "0.304%", + "volume": "27742", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6092,11 +6078,11 @@ { "symbol": "BTCM", "name": "BIT Mining Limited ADS", - "lastsale": "$2.86", - "netchange": "0.22", - "pctchange": "8.333%", - "volume": "301693", - "marketCap": "31781244.00", + "lastsale": "$2.72", + "netchange": "-0.14", + "pctchange": "-4.895%", + "volume": "99754", + "marketCap": "30225519.00", "country": "", "ipoyear": "2013", "industry": "EDP Services", @@ -6106,11 +6092,11 @@ { "symbol": "BTE", "name": "Baytex Energy Corp Common Shares", - "lastsale": "$2.29", - "netchange": "0.06", - "pctchange": "2.691%", - "volume": "15169066", - "marketCap": "1843450000.00", + "lastsale": "$2.38", + "netchange": "0.09", + "pctchange": "3.93%", + "volume": "16435818", + "marketCap": "1915900000.00", "country": "Canada", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -6120,11 +6106,11 @@ { "symbol": "BTI", "name": "British American Tobacco Industries p.l.c. Common Stock ADR", - "lastsale": "$36.24", - "netchange": "-0.63", - "pctchange": "-1.709%", - "volume": "5472860", - "marketCap": "80262435701.00", + "lastsale": "$36.22", + "netchange": "-0.02", + "pctchange": "-0.055%", + "volume": "2640454", + "marketCap": "80218140759.00", "country": "United Kingdom", "ipoyear": "1998", "industry": " Medicinal Chemicals and Botanical Products ", @@ -6134,10 +6120,10 @@ { "symbol": "BTO", "name": "John Hancock Financial Opportunities Fund Common Stock", - "lastsale": "$34.92", - "netchange": "0.79", - "pctchange": "2.315%", - "volume": "47587", + "lastsale": "$35.02", + "netchange": "0.10", + "pctchange": "0.286%", + "volume": "71855", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -6148,10 +6134,10 @@ { "symbol": "BTT", "name": "BlackRock Municipal 2030 Target Term Trust", - "lastsale": "$20.49", - "netchange": "-0.06", - "pctchange": "-0.292%", - "volume": "373182", + "lastsale": "$20.38", + "netchange": "-0.11", + "pctchange": "-0.537%", + "volume": "471312", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6162,11 +6148,11 @@ { "symbol": "BTU", "name": "Peabody Energy Corporation Common Stock ", - "lastsale": "$20.63", - "netchange": "-0.92", - "pctchange": "-4.269%", - "volume": "6654315", - "marketCap": "2506545000.00", + "lastsale": "$20.30", + "netchange": "-0.33", + "pctchange": "-1.60%", + "volume": "1949012", + "marketCap": "2466450000.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -6176,11 +6162,11 @@ { "symbol": "BTZ", "name": "BlackRock Credit Allocation Income Trust", - "lastsale": "$10.48", - "netchange": "0.09", - "pctchange": "0.866%", - "volume": "542267", - "marketCap": "1133254800.00", + "lastsale": "$10.46", + "netchange": "-0.02", + "pctchange": "-0.191%", + "volume": "327858", + "marketCap": "1131092100.00", "country": "United States", "ipoyear": "2006", "industry": "Finance Companies", @@ -6190,11 +6176,11 @@ { "symbol": "BUD", "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)", - "lastsale": "$50.21", - "netchange": "0.11", - "pctchange": "0.22%", - "volume": "2032601", - "marketCap": "87224674575.00", + "lastsale": "$50.54", + "netchange": "0.33", + "pctchange": "0.657%", + "volume": "2136065", + "marketCap": "87797949672.00", "country": "Belgium", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -6204,10 +6190,10 @@ { "symbol": "BUI", "name": "BlackRock Utility Infrastructure & Power Opportunities Trust", - "lastsale": "$22.58", - "netchange": "0.46", - "pctchange": "2.08%", - "volume": "51681", + "lastsale": "$22.89", + "netchange": "0.31", + "pctchange": "1.373%", + "volume": "54046", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -6218,11 +6204,11 @@ { "symbol": "BUR", "name": "Burford Capital Limited Ordinary Shares", - "lastsale": "$12.93", - "netchange": "-0.01", - "pctchange": "-0.077%", - "volume": "1700737", - "marketCap": "2837118392.00", + "lastsale": "$12.74", + "netchange": "-0.19", + "pctchange": "-1.469%", + "volume": "728372", + "marketCap": "2795428330.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -6232,11 +6218,11 @@ { "symbol": "BURL", "name": "Burlington Stores Inc. Common Stock", - "lastsale": "$285.25", - "netchange": "4.13", - "pctchange": "1.469%", - "volume": "1400410", - "marketCap": "18107956391.00", + "lastsale": "$283.70", + "netchange": "-1.55", + "pctchange": "-0.543%", + "volume": "597512", + "marketCap": "18009560835.00", "country": "United States", "ipoyear": "2013", "industry": "Department/Specialty Retail Stores", @@ -6246,11 +6232,11 @@ { "symbol": "BV", "name": "BrightView Holdings Inc. Common Stock", - "lastsale": "$15.98", - "netchange": "0.10", - "pctchange": "0.63%", - "volume": "1038136", - "marketCap": "1518100000.00", + "lastsale": "$15.91", + "netchange": "-0.07", + "pctchange": "-0.438%", + "volume": "400426", + "marketCap": "1511450000.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -6260,11 +6246,11 @@ { "symbol": "BVN", "name": "Buenaventura Mining Company Inc.", - "lastsale": "$12.69", - "netchange": "0.23", - "pctchange": "1.846%", - "volume": "2463813", - "marketCap": "3223093342.00", + "lastsale": "$12.38", + "netchange": "-0.31", + "pctchange": "-2.443%", + "volume": "608916", + "marketCap": "3144357413.00", "country": "Peru", "ipoyear": "1996", "industry": "Metal Mining", @@ -6274,11 +6260,11 @@ { "symbol": "BW", "name": "Babcock & Wilcox Enterprises Inc. Common Stock", - "lastsale": "$1.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1268233", - "marketCap": "151849784.00", + "lastsale": "$1.59", + "netchange": "-0.02", + "pctchange": "-1.242%", + "volume": "780337", + "marketCap": "149963451.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -6288,10 +6274,10 @@ { "symbol": "BW^A", "name": "Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$12.36", - "netchange": "-0.64", - "pctchange": "-4.923%", - "volume": "39464", + "lastsale": "$12.075", + "netchange": "-0.285", + "pctchange": "-2.306%", + "volume": "12862", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6302,11 +6288,11 @@ { "symbol": "BWA", "name": "BorgWarner Inc. Common Stock", - "lastsale": "$31.88", - "netchange": "0.40", - "pctchange": "1.271%", - "volume": "7655005", - "marketCap": "6972152111.00", + "lastsale": "$32.00", + "netchange": "0.12", + "pctchange": "0.376%", + "volume": "1907466", + "marketCap": "6998396096.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -6317,9 +6303,9 @@ "symbol": "BWG", "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.", "lastsale": "$8.15", - "netchange": "0.03", - "pctchange": "0.369%", - "volume": "79523", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "86350", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6330,10 +6316,10 @@ { "symbol": "BWLP", "name": "BW LPG Limited Common Shares", - "lastsale": "$10.17", - "netchange": "0.07", - "pctchange": "0.693%", - "volume": "604569", + "lastsale": "$10.75", + "netchange": "0.58", + "pctchange": "5.703%", + "volume": "511610", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -6344,11 +6330,11 @@ { "symbol": "BWMX", "name": "Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares", - "lastsale": "$10.99", - "netchange": "0.07", - "pctchange": "0.641%", - "volume": "50070", - "marketCap": "410108841.00", + "lastsale": "$10.82", + "netchange": "-0.17", + "pctchange": "-1.547%", + "volume": "30208", + "marketCap": "403765028.00", "country": "Mexico", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -6358,11 +6344,11 @@ { "symbol": "BWNB", "name": "Babcock & Wilcox Enterprises Inc. 6.50% Senior Notes due 2026", - "lastsale": "$19.60", - "netchange": "-0.15", - "pctchange": "-0.759%", - "volume": "38390", - "marketCap": "1848606066.00", + "lastsale": "$19.70", + "netchange": "0.10", + "pctchange": "0.51%", + "volume": "21766", + "marketCap": "1858037729.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6372,11 +6358,11 @@ { "symbol": "BWSN", "name": "Babcock & Wilcox Enterprises Inc. 8.125% Senior Notes due 2026", - "lastsale": "$22.89", - "netchange": "-0.12", - "pctchange": "-0.522%", - "volume": "5113", - "marketCap": "2158907798.00", + "lastsale": "$22.80", + "netchange": "-0.09", + "pctchange": "-0.393%", + "volume": "2787", + "marketCap": "2150419301.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6386,11 +6372,11 @@ { "symbol": "BWXT", "name": "BWX Technologies Inc. Common Stock", - "lastsale": "$113.28", - "netchange": "0.32", - "pctchange": "0.283%", - "volume": "1790812", - "marketCap": "10358720246.00", + "lastsale": "$111.88", + "netchange": "-1.40", + "pctchange": "-1.236%", + "volume": "1396425", + "marketCap": "10230699339.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6400,11 +6386,11 @@ { "symbol": "BX", "name": "Blackstone Inc. Common Stock", - "lastsale": "$170.84", - "netchange": "1.93", - "pctchange": "1.143%", - "volume": "10913297", - "marketCap": "123346941097.00", + "lastsale": "$172.19", + "netchange": "1.35", + "pctchange": "0.79%", + "volume": "3299040", + "marketCap": "124321644741.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -6414,11 +6400,11 @@ { "symbol": "BXC", "name": "Bluelinx Holdings Inc. Common Stock", - "lastsale": "$106.77", - "netchange": "0.56", - "pctchange": "0.527%", - "volume": "160420", - "marketCap": "894806805.00", + "lastsale": "$105.71", + "netchange": "-1.06", + "pctchange": "-0.993%", + "volume": "32009", + "marketCap": "885923268.00", "country": "United States", "ipoyear": "2004", "industry": "Wholesale Distributors", @@ -6428,11 +6414,11 @@ { "symbol": "BXMT", "name": "Blackstone Mortgage Trust Inc. Common Stock", - "lastsale": "$18.15", - "netchange": "0.42", - "pctchange": "2.369%", - "volume": "3158425", - "marketCap": "3139746702.00", + "lastsale": "$18.02", + "netchange": "-0.13", + "pctchange": "-0.716%", + "volume": "1170804", + "marketCap": "3117258158.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -6442,10 +6428,10 @@ { "symbol": "BXMX", "name": "Nuveen S&P 500 Buy-Write Income Fund Common Shares of Beneficial Interest", - "lastsale": "$13.68", - "netchange": "0.14", - "pctchange": "1.034%", - "volume": "182474", + "lastsale": "$13.80", + "netchange": "0.12", + "pctchange": "0.877%", + "volume": "147406", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6456,11 +6442,11 @@ { "symbol": "BXP", "name": "BXP Inc. Common Stock", - "lastsale": "$74.64", - "netchange": "1.31", - "pctchange": "1.786%", - "volume": "3031969", - "marketCap": "11801382424.00", + "lastsale": "$75.61", + "netchange": "0.97", + "pctchange": "1.30%", + "volume": "1287872", + "marketCap": "11954749800.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -6470,10 +6456,10 @@ { "symbol": "BXSL", "name": "Blackstone Secured Lending Fund Common Shares of Beneficial Interest", - "lastsale": "$32.24", - "netchange": "0.40", - "pctchange": "1.256%", - "volume": "3380507", + "lastsale": "$32.49", + "netchange": "0.25", + "pctchange": "0.775%", + "volume": "874215", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -6484,11 +6470,11 @@ { "symbol": "BY", "name": "Byline Bancorp Inc. Common Stock", - "lastsale": "$29.22", - "netchange": "0.33", - "pctchange": "1.142%", - "volume": "236308", - "marketCap": "1296935661.00", + "lastsale": "$29.16", + "netchange": "-0.06", + "pctchange": "-0.205%", + "volume": "98710", + "marketCap": "1294272549.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -6498,11 +6484,11 @@ { "symbol": "BYD", "name": "Boyd Gaming Corporation Common Stock", - "lastsale": "$71.20", - "netchange": "0.04", - "pctchange": "0.056%", - "volume": "2258179", - "marketCap": "6293305273.00", + "lastsale": "$71.09", + "netchange": "-0.11", + "pctchange": "-0.154%", + "volume": "830402", + "marketCap": "6283582470.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -6512,10 +6498,10 @@ { "symbol": "BYM", "name": "Blackrock Municipal Income Quality Trust Common Shares of Beneficial Interest", - "lastsale": "$10.86", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "365234", + "lastsale": "$10.80", + "netchange": "-0.06", + "pctchange": "-0.552%", + "volume": "164372", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -6526,11 +6512,11 @@ { "symbol": "BYON", "name": "Beyond Inc. Common Stock", - "lastsale": "$5.09", - "netchange": "-0.09", - "pctchange": "-1.737%", - "volume": "3471439", - "marketCap": "233212653.00", + "lastsale": "$4.86", + "netchange": "-0.23", + "pctchange": "-4.519%", + "volume": "3424787", + "marketCap": "222674557.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -6540,11 +6526,11 @@ { "symbol": "BZH", "name": "Beazer Homes USA Inc. Common Stock", - "lastsale": "$27.92", - "netchange": "0.12", - "pctchange": "0.432%", - "volume": "594466", - "marketCap": "866922338.00", + "lastsale": "$28.16", + "netchange": "0.24", + "pctchange": "0.86%", + "volume": "262983", + "marketCap": "874374392.00", "country": "United States", "ipoyear": "1994", "industry": "Homebuilding", @@ -6554,11 +6540,11 @@ { "symbol": "C", "name": "Citigroup Inc. Common Stock", - "lastsale": "$69.19", - "netchange": "0.77", - "pctchange": "1.125%", - "volume": "27718822", - "marketCap": "130856611720.00", + "lastsale": "$69.77", + "netchange": "0.58", + "pctchange": "0.838%", + "volume": "8245562", + "marketCap": "131953545305.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6568,10 +6554,10 @@ { "symbol": "C^N", "name": "Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)", - "lastsale": "$30.14", - "netchange": "0.02", - "pctchange": "0.066%", - "volume": "48893", + "lastsale": "$30.03", + "netchange": "-0.11", + "pctchange": "-0.365%", + "volume": "325437", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6582,11 +6568,11 @@ { "symbol": "CAAP", "name": "Corporacion America Airports SA Common Shares", - "lastsale": "$18.88", - "netchange": "0.24", - "pctchange": "1.288%", - "volume": "235127", - "marketCap": "3081644708.00", + "lastsale": "$18.90", + "netchange": "0.02", + "pctchange": "0.106%", + "volume": "132563", + "marketCap": "3084909162.00", "country": "", "ipoyear": "2018", "industry": "Aerospace", @@ -6596,11 +6582,11 @@ { "symbol": "CABO", "name": "Cable One Inc. Common Stock", - "lastsale": "$369.06", - "netchange": "13.39", - "pctchange": "3.765%", - "volume": "158546", - "marketCap": "2073955921.00", + "lastsale": "$367.49", + "netchange": "-1.57", + "pctchange": "-0.425%", + "volume": "54782", + "marketCap": "2065133207.00", "country": "United States", "ipoyear": "2015", "industry": "Cable & Other Pay Television Services", @@ -6610,11 +6596,11 @@ { "symbol": "CACI", "name": "CACI International Inc. Class A Common Stock", - "lastsale": "$402.72", - "netchange": "2.79", - "pctchange": "0.698%", - "volume": "514179", - "marketCap": "9024211779.00", + "lastsale": "$405.02", + "netchange": "2.30", + "pctchange": "0.571%", + "volume": "146467", + "marketCap": "9075750533.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6624,11 +6610,11 @@ { "symbol": "CADE", "name": "Cadence Bank Common Stock", - "lastsale": "$34.08", - "netchange": "0.31", - "pctchange": "0.918%", - "volume": "3302565", - "marketCap": "6223723510.00", + "lastsale": "$34.61", + "netchange": "0.53", + "pctchange": "1.555%", + "volume": "1098025", + "marketCap": "6320512637.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6638,10 +6624,10 @@ { "symbol": "CADE^A", "name": "Cadence Bank 5.50% Series A ", - "lastsale": "$20.3404", - "netchange": "0.0104", - "pctchange": "0.051%", - "volume": "15555", + "lastsale": "$20.39", + "netchange": "0.0496", + "pctchange": "0.244%", + "volume": "4868", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6652,11 +6638,11 @@ { "symbol": "CAE", "name": "CAE Inc. Ordinary Shares", - "lastsale": "$23.77", - "netchange": "0.95", - "pctchange": "4.163%", - "volume": "647602", - "marketCap": "7575900713.00", + "lastsale": "$24.55", + "netchange": "0.78", + "pctchange": "3.281%", + "volume": "360011", + "marketCap": "7824499895.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6666,10 +6652,10 @@ { "symbol": "CAF", "name": "Morgan Stanley China A Share Fund Inc. Common Stock", - "lastsale": "$12.45", - "netchange": "0.02", - "pctchange": "0.161%", - "volume": "14785", + "lastsale": "$12.43", + "netchange": "-0.02", + "pctchange": "-0.161%", + "volume": "21140", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6680,11 +6666,11 @@ { "symbol": "CAG", "name": "ConAgra Brands Inc. Common Stock", - "lastsale": "$27.11", - "netchange": "0.30", - "pctchange": "1.119%", - "volume": "14579881", - "marketCap": "12938871193.00", + "lastsale": "$27.53", + "netchange": "0.42", + "pctchange": "1.549%", + "volume": "4891090", + "marketCap": "13140632319.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6694,11 +6680,11 @@ { "symbol": "CAH", "name": "Cardinal Health Inc. Common Stock", - "lastsale": "$118.28", - "netchange": "1.28", - "pctchange": "1.094%", - "volume": "9313090", - "marketCap": "28625002295.00", + "lastsale": "$118.35", + "netchange": "0.07", + "pctchange": "0.059%", + "volume": "1514195", + "marketCap": "28641943030.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -6708,11 +6694,11 @@ { "symbol": "CAL", "name": "Caleres Inc. Common Stock", - "lastsale": "$23.53", - "netchange": "1.08", - "pctchange": "4.811%", - "volume": "3050690", - "marketCap": "791291735.00", + "lastsale": "$22.94", + "netchange": "-0.59", + "pctchange": "-2.507%", + "volume": "730780", + "marketCap": "771450591.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -6722,11 +6708,11 @@ { "symbol": "CALX", "name": "Calix Inc Common Stock", - "lastsale": "$35.36", - "netchange": "0.69", - "pctchange": "1.99%", - "volume": "1098200", - "marketCap": "2344932522.00", + "lastsale": "$34.98", + "netchange": "-0.38", + "pctchange": "-1.075%", + "volume": "298531", + "marketCap": "2319732456.00", "country": "United States", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -6736,11 +6722,11 @@ { "symbol": "CANG", "name": "Cango Inc. American Depositary Shares each representing two (2) Class A Ordinary Shares", - "lastsale": "$5.05", - "netchange": "-0.71", - "pctchange": "-12.326%", - "volume": "2425818", - "marketCap": "550035415.00", + "lastsale": "$4.85", + "netchange": "-0.20", + "pctchange": "-3.96%", + "volume": "886090", + "marketCap": "528251834.00", "country": "", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -6750,11 +6736,11 @@ { "symbol": "CAPL", "name": "CrossAmerica Partners LP Common Units representing limited partner interests", - "lastsale": "$21.68", - "netchange": "0.13", - "pctchange": "0.603%", - "volume": "37596", - "marketCap": "824852196.00", + "lastsale": "$21.58", + "netchange": "-0.10", + "pctchange": "-0.461%", + "volume": "15986", + "marketCap": "821047527.00", "country": "United States", "ipoyear": "2012", "industry": "Oil Refining/Marketing", @@ -6764,11 +6750,11 @@ { "symbol": "CARR", "name": "Carrier Global Corporation Common Stock ", - "lastsale": "$68.49", - "netchange": "1.80", - "pctchange": "2.699%", - "volume": "11226915", - "marketCap": "61451101955.00", + "lastsale": "$68.79", + "netchange": "0.30", + "pctchange": "0.438%", + "volume": "4040793", + "marketCap": "61720270163.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -6779,9 +6765,9 @@ "symbol": "CARS", "name": "Cars.com Inc. Common Stock ", "lastsale": "$17.46", - "netchange": "0.02", - "pctchange": "0.115%", - "volume": "2020738", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "383600", "marketCap": "1130347707.00", "country": "United States", "ipoyear": "2017", @@ -6792,11 +6778,11 @@ { "symbol": "CAT", "name": "Caterpillar Inc. Common Stock", - "lastsale": "$366.04", - "netchange": "5.67", - "pctchange": "1.573%", - "volume": "5140565", - "marketCap": "176725022708.00", + "lastsale": "$365.39", + "netchange": "-0.65", + "pctchange": "-0.178%", + "volume": "1803847", + "marketCap": "176411201090.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -6806,11 +6792,11 @@ { "symbol": "CATO", "name": "Cato Corporation (The) Class A Common Stock", - "lastsale": "$3.90", - "netchange": "0.10", - "pctchange": "2.632%", - "volume": "92090", - "marketCap": "80097326.00", + "lastsale": "$3.80", + "netchange": "-0.10", + "pctchange": "-2.564%", + "volume": "49414", + "marketCap": "78043549.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -6820,11 +6806,11 @@ { "symbol": "CAVA", "name": "CAVA Group Inc. Common Stock", - "lastsale": "$119.05", - "netchange": "2.00", - "pctchange": "1.709%", - "volume": "2948650", - "marketCap": "13640714952.00", + "lastsale": "$117.84", + "netchange": "-1.21", + "pctchange": "-1.016%", + "volume": "1634103", + "marketCap": "13502073498.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -6834,11 +6820,11 @@ { "symbol": "CB", "name": "Chubb Limited Common Stock", - "lastsale": "$273.20", - "netchange": "0.04", - "pctchange": "0.015%", - "volume": "2953051", - "marketCap": "110126372780.00", + "lastsale": "$275.38", + "netchange": "2.18", + "pctchange": "0.798%", + "volume": "1322075", + "marketCap": "111005126414.00", "country": "Switzerland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -6848,11 +6834,11 @@ { "symbol": "CBAN", "name": "Colony Bankcorp Inc. Common Stock", - "lastsale": "$16.14", - "netchange": "0.12", - "pctchange": "0.749%", - "volume": "119124", - "marketCap": "282885070.00", + "lastsale": "$16.10", + "netchange": "-0.04", + "pctchange": "-0.248%", + "volume": "30356", + "marketCap": "282183992.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6862,11 +6848,11 @@ { "symbol": "CBL", "name": "CBL & Associates Properties Inc. Common Stock", - "lastsale": "$29.57", - "netchange": "-0.18", - "pctchange": "-0.605%", - "volume": "616122", - "marketCap": "909255973.00", + "lastsale": "$29.35", + "netchange": "-0.22", + "pctchange": "-0.744%", + "volume": "322116", + "marketCap": "902491133.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -6876,11 +6862,11 @@ { "symbol": "CBNA", "name": "Chain Bridge Bancorp Inc. Class A Common Stock", - "lastsale": "$24.00", - "netchange": "0.25", - "pctchange": "1.053%", - "volume": "94455", - "marketCap": "157483608.00", + "lastsale": "$24.29", + "netchange": "0.29", + "pctchange": "1.208%", + "volume": "25439", + "marketCap": "159386535.00", "country": "", "ipoyear": "2024", "industry": "Major Banks", @@ -6890,11 +6876,11 @@ { "symbol": "CBRE", "name": "CBRE Group Inc Common Stock Class A", - "lastsale": "$129.16", - "netchange": "3.51", - "pctchange": "2.793%", - "volume": "6109647", - "marketCap": "39525282813.00", + "lastsale": "$130.51", + "netchange": "1.35", + "pctchange": "1.045%", + "volume": "1606831", + "marketCap": "39938407092.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -6904,11 +6890,11 @@ { "symbol": "CBT", "name": "Cabot Corporation Common Stock", - "lastsale": "$92.39", - "netchange": "-0.42", - "pctchange": "-0.453%", - "volume": "1531877", - "marketCap": "5025482725.00", + "lastsale": "$92.03", + "netchange": "-0.36", + "pctchange": "-0.39%", + "volume": "392741", + "marketCap": "5005900803.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -6918,11 +6904,11 @@ { "symbol": "CBU", "name": "Community Financial System Inc. Common Stock", - "lastsale": "$62.64", - "netchange": "1.52", - "pctchange": "2.487%", - "volume": "1205919", - "marketCap": "3292373747.00", + "lastsale": "$62.58", + "netchange": "-0.06", + "pctchange": "-0.096%", + "volume": "169436", + "marketCap": "3289220132.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6932,11 +6918,11 @@ { "symbol": "CBZ", "name": "CBIZ Inc. Common Stock", - "lastsale": "$81.25", - "netchange": "0.82", - "pctchange": "1.02%", - "volume": "576939", - "marketCap": "4077766144.00", + "lastsale": "$80.62", + "netchange": "-0.63", + "pctchange": "-0.775%", + "volume": "287723", + "marketCap": "4046147772.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -6946,11 +6932,11 @@ { "symbol": "CC", "name": "Chemours Company (The) Common Stock", - "lastsale": "$17.72", - "netchange": "0.25", - "pctchange": "1.431%", - "volume": "4025791", - "marketCap": "2647554166.00", + "lastsale": "$17.54", + "netchange": "-0.18", + "pctchange": "-1.016%", + "volume": "1120147", + "marketCap": "2620660275.00", "country": "United States", "ipoyear": "2015", "industry": "Major Chemicals", @@ -6960,11 +6946,11 @@ { "symbol": "CCI", "name": "Crown Castle Inc. Common Stock", - "lastsale": "$90.66", - "netchange": "-0.07", - "pctchange": "-0.077%", - "volume": "8377484", - "marketCap": "39400673537.00", + "lastsale": "$90.75", + "netchange": "0.09", + "pctchange": "0.099%", + "volume": "3638446", + "marketCap": "39439787376.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -6974,10 +6960,10 @@ { "symbol": "CCIA", "name": "Carlyle Credit Income Fund 8.75% Series A Preferred Shares due 2028", - "lastsale": "$25.80", - "netchange": "0.02", - "pctchange": "0.078%", - "volume": "4225", + "lastsale": "$25.70", + "netchange": "-0.10", + "pctchange": "-0.388%", + "volume": "4262", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -6988,10 +6974,10 @@ { "symbol": "CCIF", "name": "Carlyle Credit Income Fund Shares of Beneficial Interest", - "lastsale": "$7.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "140392", + "lastsale": "$7.98", + "netchange": "0.03", + "pctchange": "0.377%", + "volume": "242430", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -7002,11 +6988,11 @@ { "symbol": "CCJ", "name": "Cameco Corporation Common Stock", - "lastsale": "$52.44", - "netchange": "-0.47", - "pctchange": "-0.888%", - "volume": "3552980", - "marketCap": "22820869196.00", + "lastsale": "$53.14", + "netchange": "0.70", + "pctchange": "1.335%", + "volume": "1842504", + "marketCap": "23125495596.00", "country": "Canada", "ipoyear": "1996", "industry": "Other Metals and Minerals", @@ -7016,11 +7002,11 @@ { "symbol": "CCK", "name": "Crown Holdings Inc.", - "lastsale": "$83.05", - "netchange": "0.81", - "pctchange": "0.985%", - "volume": "6174480", - "marketCap": "9935461685.00", + "lastsale": "$83.42", + "netchange": "0.37", + "pctchange": "0.446%", + "volume": "1222072", + "marketCap": "9979725632.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -7030,11 +7016,11 @@ { "symbol": "CCL", "name": "Carnival Corporation Common Stock", - "lastsale": "$26.80", - "netchange": "1.62", - "pctchange": "6.434%", - "volume": "60890225", - "marketCap": "35961503915.00", + "lastsale": "$25.73", + "netchange": "-1.07", + "pctchange": "-3.993%", + "volume": "35119251", + "marketCap": "34525727453.00", "country": "United States", "ipoyear": "1987", "industry": "Marine Transportation", @@ -7044,11 +7030,11 @@ { "symbol": "CCM", "name": "Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares)", - "lastsale": "$4.415", - "netchange": "0.035", - "pctchange": "0.799%", - "volume": "1785", - "marketCap": "19168707.00", + "lastsale": "$4.50", + "netchange": "0.085", + "pctchange": "1.925%", + "volume": "3292", + "marketCap": "19537754.00", "country": "China", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -7059,9 +7045,9 @@ "symbol": "CCO", "name": "Clear Channel Outdoor Holdings Inc. Common Stock", "lastsale": "$1.38", - "netchange": "-0.02", - "pctchange": "-1.429%", - "volume": "6660082", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1140191", "marketCap": "674928227.00", "country": "United States", "ipoyear": "2005", @@ -7072,11 +7058,11 @@ { "symbol": "CCRD", "name": "CoreCard Corporation Common Stock", - "lastsale": "$21.58", - "netchange": "0.06", - "pctchange": "0.279%", - "volume": "86547", - "marketCap": "170506774.00", + "lastsale": "$21.48", + "netchange": "-0.10", + "pctchange": "-0.463%", + "volume": "46467", + "marketCap": "169716659.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -7086,11 +7072,11 @@ { "symbol": "CCS", "name": "Century Communities Inc. Common Stock", - "lastsale": "$75.75", - "netchange": "0.79", - "pctchange": "1.054%", - "volume": "1575450", - "marketCap": "2373782447.00", + "lastsale": "$75.50", + "netchange": "-0.25", + "pctchange": "-0.33%", + "volume": "319259", + "marketCap": "2365948181.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -7100,11 +7086,11 @@ { "symbol": "CCU", "name": "Compania Cervecerias Unidas S.A. Common Stock", - "lastsale": "$11.67", - "netchange": "0.05", - "pctchange": "0.43%", - "volume": "153384", - "marketCap": "2156049258.00", + "lastsale": "$11.60", + "netchange": "-0.07", + "pctchange": "-0.60%", + "volume": "126309", + "marketCap": "2143116658.00", "country": "Chile", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -7117,7 +7103,7 @@ "lastsale": "$60.40", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6", + "volume": "13", "marketCap": "231123016181.00", "country": "United States", "ipoyear": "", @@ -7128,11 +7114,11 @@ { "symbol": "CDE", "name": "Coeur Mining Inc. Common Stock", - "lastsale": "$5.88", - "netchange": "0.11", - "pctchange": "1.906%", - "volume": "17155618", - "marketCap": "2347534657.00", + "lastsale": "$5.85", + "netchange": "-0.03", + "pctchange": "-0.51%", + "volume": "9035996", + "marketCap": "2335557440.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -7142,11 +7128,11 @@ { "symbol": "CDLR", "name": "Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares)", - "lastsale": "$22.41", - "netchange": "0.66", - "pctchange": "3.034%", - "volume": "76098", - "marketCap": "1965132900.00", + "lastsale": "$22.55", + "netchange": "0.14", + "pctchange": "0.625%", + "volume": "33739", + "marketCap": "1977409500.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -7156,11 +7142,11 @@ { "symbol": "CDP", "name": "COPT Defense Properties Common Shares of Beneficial Interest", - "lastsale": "$31.11", - "netchange": "0.45", - "pctchange": "1.468%", - "volume": "2126009", - "marketCap": "3505885639.00", + "lastsale": "$31.03", + "netchange": "-0.08", + "pctchange": "-0.257%", + "volume": "549268", + "marketCap": "3496870182.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -7170,10 +7156,10 @@ { "symbol": "CDR^B", "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$14.59", - "netchange": "-0.93", - "pctchange": "-5.992%", - "volume": "3335", + "lastsale": "$15.6487", + "netchange": "1.0587", + "pctchange": "7.256%", + "volume": "1653", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7184,10 +7170,10 @@ { "symbol": "CDR^C", "name": "Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$13.3144", - "netchange": "-0.4556", - "pctchange": "-3.309%", - "volume": "4046", + "lastsale": "$13.29", + "netchange": "-0.0244", + "pctchange": "-0.183%", + "volume": "7769", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7198,11 +7184,11 @@ { "symbol": "CDRE", "name": "Cadre Holdings Inc. Common Stock", - "lastsale": "$33.95", - "netchange": "-1.80", - "pctchange": "-5.035%", - "volume": "608099", - "marketCap": "1378641193.00", + "lastsale": "$32.51", + "netchange": "-1.44", + "pctchange": "-4.242%", + "volume": "486112", + "marketCap": "1320165690.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -7212,11 +7198,11 @@ { "symbol": "CE", "name": "Celanese Corporation Common Stock", - "lastsale": "$68.25", - "netchange": "1.22", - "pctchange": "1.82%", - "volume": "7876542", - "marketCap": "7460559083.00", + "lastsale": "$69.20", + "netchange": "0.95", + "pctchange": "1.392%", + "volume": "2011588", + "marketCap": "7564405693.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -7226,10 +7212,10 @@ { "symbol": "CEE", "name": "The Central and Eastern Europe Fund Inc. (The) Common Stock", - "lastsale": "$11.97", - "netchange": "0.49", - "pctchange": "4.268%", - "volume": "28727", + "lastsale": "$11.43", + "netchange": "-0.54", + "pctchange": "-4.511%", + "volume": "25305", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7240,11 +7226,11 @@ { "symbol": "CEIX", "name": "CONSOL Energy Inc. Common Stock ", - "lastsale": "$103.69", - "netchange": "-4.60", - "pctchange": "-4.248%", - "volume": "1206848", - "marketCap": "3047912180.00", + "lastsale": "$104.86", + "netchange": "1.17", + "pctchange": "1.128%", + "volume": "399750", + "marketCap": "3082303705.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -7254,11 +7240,11 @@ { "symbol": "CEPU", "name": "Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)", - "lastsale": "$13.67", - "netchange": "0.12", - "pctchange": "0.886%", - "volume": "314325", - "marketCap": "2069668429.00", + "lastsale": "$14.00", + "netchange": "0.33", + "pctchange": "2.414%", + "volume": "184137", + "marketCap": "2119631164.00", "country": "", "ipoyear": "2018", "industry": "Electric Utilities: Central", @@ -7268,11 +7254,11 @@ { "symbol": "CF", "name": "CF Industries Holdings Inc. Common Stock", - "lastsale": "$84.98", - "netchange": "1.16", - "pctchange": "1.384%", - "volume": "6313737", - "marketCap": "14788213566.00", + "lastsale": "$84.85", + "netchange": "-0.13", + "pctchange": "-0.153%", + "volume": "1452153", + "marketCap": "14765590976.00", "country": "United States", "ipoyear": "2005", "industry": "Agricultural Chemicals", @@ -7282,11 +7268,11 @@ { "symbol": "CFG", "name": "Citizens Financial Group Inc. Common Stock", - "lastsale": "$43.45", - "netchange": "1.00", - "pctchange": "2.356%", - "volume": "12936637", - "marketCap": "19148438159.00", + "lastsale": "$43.57", + "netchange": "0.12", + "pctchange": "0.276%", + "volume": "2052159", + "marketCap": "19201322223.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -7296,10 +7282,10 @@ { "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": "$19.74", - "netchange": "-0.09", - "pctchange": "-0.454%", - "volume": "135743", + "lastsale": "$19.4707", + "netchange": "-0.2693", + "pctchange": "-1.364%", + "volume": "74402", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7310,10 +7296,10 @@ { "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": "$25.90", - "netchange": "-0.40", - "pctchange": "-1.521%", - "volume": "59387", + "lastsale": "$25.89", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "24292", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7324,11 +7310,11 @@ { "symbol": "CFR", "name": "Cullen/Frost Bankers Inc. Common Stock", - "lastsale": "$132.87", - "netchange": "1.59", - "pctchange": "1.211%", - "volume": "977189", - "marketCap": "8521200504.00", + "lastsale": "$134.30", + "netchange": "1.43", + "pctchange": "1.076%", + "volume": "292166", + "marketCap": "8612909067.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7338,10 +7324,10 @@ { "symbol": "CFR^B", "name": "Cullen/Frost Bankers Inc. Depositary Shares each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock Series B", - "lastsale": "$17.80", - "netchange": "-0.021", - "pctchange": "-0.118%", - "volume": "14294", + "lastsale": "$17.76", + "netchange": "-0.04", + "pctchange": "-0.225%", + "volume": "9649", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7352,11 +7338,11 @@ { "symbol": "CGAU", "name": "Centerra Gold Inc. Common Shares", - "lastsale": "$5.69", - "netchange": "0.01", - "pctchange": "0.176%", - "volume": "5403916", - "marketCap": "1210398320.00", + "lastsale": "$5.67", + "netchange": "-0.02", + "pctchange": "-0.351%", + "volume": "656708", + "marketCap": "1206143844.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -7366,11 +7352,11 @@ { "symbol": "CHCT", "name": "Community Healthcare Trust Incorporated Common Stock", - "lastsale": "$18.32", - "netchange": "0.22", - "pctchange": "1.215%", - "volume": "1336995", - "marketCap": "517400218.00", + "lastsale": "$17.94", + "netchange": "-0.38", + "pctchange": "-2.074%", + "volume": "244297", + "marketCap": "506668118.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -7380,11 +7366,11 @@ { "symbol": "CHD", "name": "Church & Dwight Company Inc. Common Stock", - "lastsale": "$106.10", - "netchange": "0.25", - "pctchange": "0.236%", - "volume": "3432031", - "marketCap": "25994238464.00", + "lastsale": "$105.43", + "netchange": "-0.67", + "pctchange": "-0.631%", + "volume": "813984", + "marketCap": "25830090115.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7394,11 +7380,11 @@ { "symbol": "CHE", "name": "Chemed Corp", - "lastsale": "$523.16", - "netchange": "1.37", - "pctchange": "0.263%", - "volume": "241923", - "marketCap": "7838300678.00", + "lastsale": "$517.44", + "netchange": "-5.72", + "pctchange": "-1.093%", + "volume": "124631", + "marketCap": "7752600166.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -7408,11 +7394,11 @@ { "symbol": "CHGG", "name": "Chegg Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "-0.08", - "pctchange": "-4.324%", - "volume": "3996136", - "marketCap": "184623969.00", + "lastsale": "$1.65", + "netchange": "-0.12", + "pctchange": "-6.78%", + "volume": "3212257", + "marketCap": "172107090.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -7422,11 +7408,11 @@ { "symbol": "CHH", "name": "Choice Hotels International Inc. Common Stock", - "lastsale": "$141.58", - "netchange": "0.88", - "pctchange": "0.625%", - "volume": "702259", - "marketCap": "6641138507.00", + "lastsale": "$139.72", + "netchange": "-1.86", + "pctchange": "-1.314%", + "volume": "237769", + "marketCap": "6553890890.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -7437,9 +7423,9 @@ "symbol": "CHMI", "name": "Cherry Hill Mortgage Investment Corporation Common Stock", "lastsale": "$2.58", - "netchange": "0.04", - "pctchange": "1.575%", - "volume": "473045", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "386613", "marketCap": "81592688.00", "country": "", "ipoyear": "2013", @@ -7450,10 +7436,10 @@ { "symbol": "CHMI^A", "name": "Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$22.50", - "netchange": "0.01", - "pctchange": "0.044%", - "volume": "3503", + "lastsale": "$22.6293", + "netchange": "0.1293", + "pctchange": "0.575%", + "volume": "2423", "marketCap": "", "country": "", "ipoyear": "", @@ -7464,10 +7450,10 @@ { "symbol": "CHMI^B", "name": "Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.1275", - "netchange": "-0.0725", - "pctchange": "-0.30%", - "volume": "2596", + "lastsale": "$24.20", + "netchange": "0.0725", + "pctchange": "0.30%", + "volume": "4884", "marketCap": "", "country": "", "ipoyear": "", @@ -7478,10 +7464,10 @@ { "symbol": "CHN", "name": "China Fund Inc. (The) Common Stock", - "lastsale": "$12.12", - "netchange": "0.1836", - "pctchange": "1.538%", - "volume": "26718", + "lastsale": "$12.18", + "netchange": "0.06", + "pctchange": "0.495%", + "volume": "49568", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7492,11 +7478,11 @@ { "symbol": "CHPT", "name": "ChargePoint Holdings Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "0.10", - "pctchange": "8.772%", - "volume": "26784865", - "marketCap": "548502684.00", + "lastsale": "$1.13", + "netchange": "-0.11", + "pctchange": "-8.871%", + "volume": "25604213", + "marketCap": "499845188.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -7506,11 +7492,11 @@ { "symbol": "CHT", "name": "Chunghwa Telecom Co. Ltd.", - "lastsale": "$37.61", - "netchange": "-0.36", - "pctchange": "-0.948%", - "volume": "160032", - "marketCap": "29175756475.00", + "lastsale": "$37.88", + "netchange": "0.27", + "pctchange": "0.718%", + "volume": "130577", + "marketCap": "29385207531.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -7520,11 +7506,11 @@ { "symbol": "CHWY", "name": "Chewy Inc. Class A Common Stock", - "lastsale": "$33.72", - "netchange": "1.24", - "pctchange": "3.818%", - "volume": "11045791", - "marketCap": "13766032595.00", + "lastsale": "$34.91", + "netchange": "1.19", + "pctchange": "3.529%", + "volume": "4705865", + "marketCap": "14251844540.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -7534,11 +7520,11 @@ { "symbol": "CI", "name": "The Cigna Group Common Stock", - "lastsale": "$276.92", - "netchange": "2.12", - "pctchange": "0.771%", - "volume": "3481190", - "marketCap": "77026019654.00", + "lastsale": "$281.63", + "netchange": "4.71", + "pctchange": "1.701%", + "volume": "1945399", + "marketCap": "78336118428.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -7548,11 +7534,11 @@ { "symbol": "CIA", "name": "Citizens Inc. Class A Common Stock ($1.00 Par)", - "lastsale": "$4.00", - "netchange": "0.09", - "pctchange": "2.302%", - "volume": "92747", - "marketCap": "199626300.00", + "lastsale": "$3.83", + "netchange": "-0.17", + "pctchange": "-4.25%", + "volume": "65910", + "marketCap": "191142182.00", "country": "United States", "ipoyear": "1994", "industry": "Life Insurance", @@ -7562,11 +7548,11 @@ { "symbol": "CIB", "name": "BanColombia S.A. Common Stock", - "lastsale": "$32.19", - "netchange": "0.30", - "pctchange": "0.941%", - "volume": "214576", - "marketCap": "7740302783.00", + "lastsale": "$32.18", + "netchange": "-0.01", + "pctchange": "-0.031%", + "volume": "126909", + "marketCap": "7737898215.00", "country": "Colombia", "ipoyear": "", "industry": "Commercial Banks", @@ -7576,10 +7562,10 @@ { "symbol": "CICB", "name": "CION Investment Corporation 7.50% Notes due 2029", - "lastsale": "$24.99", - "netchange": "0.08", - "pctchange": "0.321%", - "volume": "1331", + "lastsale": "$24.93", + "netchange": "-0.06", + "pctchange": "-0.24%", + "volume": "8790", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -7590,11 +7576,11 @@ { "symbol": "CIEN", "name": "Ciena Corporation Common Stock", - "lastsale": "$87.38", - "netchange": "1.59", - "pctchange": "1.853%", - "volume": "3838621", - "marketCap": "12620048736.00", + "lastsale": "$87.62", + "netchange": "0.24", + "pctchange": "0.275%", + "volume": "1243434", + "marketCap": "12452168434.00", "country": "United States", "ipoyear": "1997", "industry": "Telecommunications Equipment", @@ -7604,10 +7590,10 @@ { "symbol": "CIF", "name": "MFS Intermediate High Income Fund Common Stock", - "lastsale": "$1.71", - "netchange": "-0.02", - "pctchange": "-1.156%", - "volume": "61446", + "lastsale": "$1.72", + "netchange": "0.01", + "pctchange": "0.585%", + "volume": "105938", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7618,11 +7604,11 @@ { "symbol": "CIG", "name": "Comp En De Mn Cemig ADS American Depositary Shares", - "lastsale": "$1.89", - "netchange": "0.05", - "pctchange": "2.717%", - "volume": "2837397", - "marketCap": "5408766158.00", + "lastsale": "$1.81", + "netchange": "-0.08", + "pctchange": "-4.233%", + "volume": "1654467", + "marketCap": "5179823675.00", "country": "Brazil", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -7632,11 +7618,11 @@ { "symbol": "CII", "name": "Blackrock Capital and Income Fund Inc.", - "lastsale": "$19.84", - "netchange": "0.35", - "pctchange": "1.796%", - "volume": "125197", - "marketCap": "2951447425.00", + "lastsale": "$20.05", + "netchange": "0.21", + "pctchange": "1.058%", + "volume": "189334", + "marketCap": "2982687544.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -7646,11 +7632,11 @@ { "symbol": "CIM", "name": "Chimera Investment Corporation Common Stock", - "lastsale": "$14.38", - "netchange": "0.27", - "pctchange": "1.914%", - "volume": "1108837", - "marketCap": "1162987332.00", + "lastsale": "$14.27", + "netchange": "-0.11", + "pctchange": "-0.765%", + "volume": "606792", + "marketCap": "1154091045.00", "country": "United States", "ipoyear": "2007", "industry": "Real Estate Investment Trusts", @@ -7660,10 +7646,10 @@ { "symbol": "CIM^A", "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$22.75", - "netchange": "0.07", - "pctchange": "0.309%", - "volume": "10132", + "lastsale": "$22.72", + "netchange": "-0.03", + "pctchange": "-0.132%", + "volume": "10882", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7674,10 +7660,10 @@ { "symbol": "CIM^B", "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.68", - "netchange": "0.15", - "pctchange": "0.611%", - "volume": "18072", + "lastsale": "$24.72", + "netchange": "0.04", + "pctchange": "0.162%", + "volume": "25111", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7688,10 +7674,10 @@ { "symbol": "CIM^C", "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.1407", - "netchange": "0.0007", - "pctchange": "0.003%", - "volume": "13787", + "lastsale": "$23.22", + "netchange": "0.0793", + "pctchange": "0.343%", + "volume": "11131", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7702,10 +7688,10 @@ { "symbol": "CIM^D", "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.605", - "netchange": "0.065", - "pctchange": "0.265%", - "volume": "34376", + "lastsale": "$24.60", + "netchange": "-0.005", + "pctchange": "-0.02%", + "volume": "10685", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7716,11 +7702,11 @@ { "symbol": "CIMN", "name": "Chimera Investment Corporation 9.000% Senior Notes due 2029", - "lastsale": "$25.05", - "netchange": "-0.0499", - "pctchange": "-0.199%", - "volume": "26746", - "marketCap": "2017293935.00", + "lastsale": "$25.08", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "12392", + "marketCap": "2019709856.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -7731,9 +7717,9 @@ "symbol": "CIMO", "name": "Chimera Investment Corporation 9.250% Senior Notes due 2029", "lastsale": "$25.20", - "netchange": "-0.11", - "pctchange": "-0.435%", - "volume": "26940", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25342", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -7744,11 +7730,11 @@ { "symbol": "CINT", "name": "CI&T Inc Class A Common Shares", - "lastsale": "$6.19", - "netchange": "0.18", - "pctchange": "2.995%", - "volume": "61612", - "marketCap": "832010367.00", + "lastsale": "$6.11", + "netchange": "-0.08", + "pctchange": "-1.292%", + "volume": "29463", + "marketCap": "821257406.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -7758,11 +7744,11 @@ { "symbol": "CIO", "name": "City Office REIT Inc. Common Stock", - "lastsale": "$5.45", - "netchange": "0.12", - "pctchange": "2.251%", - "volume": "448669", - "marketCap": "218839600.00", + "lastsale": "$5.40", + "netchange": "-0.05", + "pctchange": "-0.917%", + "volume": "142205", + "marketCap": "216831897.00", "country": "Canada", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -7772,10 +7758,10 @@ { "symbol": "CIO^A", "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$20.3678", - "netchange": "-0.1322", - "pctchange": "-0.645%", - "volume": "8510", + "lastsale": "$20.78", + "netchange": "0.4122", + "pctchange": "2.024%", + "volume": "11129", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -7786,11 +7772,11 @@ { "symbol": "CION", "name": "CION Investment Corporation Common Stock", - "lastsale": "$11.65", - "netchange": "0.06", - "pctchange": "0.518%", - "volume": "1569092", - "marketCap": "620781236.00", + "lastsale": "$11.49", + "netchange": "-0.16", + "pctchange": "-1.373%", + "volume": "448555", + "marketCap": "612255485.00", "country": "United States", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -7800,11 +7786,11 @@ { "symbol": "CIVI", "name": "Civitas Resources Inc. Common Stock", - "lastsale": "$42.83", - "netchange": "0.04", - "pctchange": "0.093%", - "volume": "3889956", - "marketCap": "4133697404.00", + "lastsale": "$43.21", + "netchange": "0.38", + "pctchange": "0.887%", + "volume": "1281393", + "marketCap": "4170372749.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -7814,11 +7800,11 @@ { "symbol": "CL", "name": "Colgate-Palmolive Company Common Stock", - "lastsale": "$92.03", - "netchange": "-0.89", - "pctchange": "-0.958%", - "volume": "9929728", - "marketCap": "75189518373.00", + "lastsale": "$91.91", + "netchange": "-0.12", + "pctchange": "-0.13%", + "volume": "2975108", + "marketCap": "75091477058.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7828,11 +7814,11 @@ { "symbol": "CLB", "name": "Core Laboratories Inc. Common Stock", - "lastsale": "$16.85", - "netchange": "-0.78", - "pctchange": "-4.424%", - "volume": "1101233", - "marketCap": "791109606.00", + "lastsale": "$16.84", + "netchange": "-0.01", + "pctchange": "-0.059%", + "volume": "340506", + "marketCap": "790640105.00", "country": "Netherlands", "ipoyear": "2023", "industry": "Oilfield Services/Equipment", @@ -7842,10 +7828,10 @@ { "symbol": "CLBR", "name": "Colombier Acquisition Corp. II Class A Ordinary Shares", - "lastsale": "$11.85", - "netchange": "0.13", - "pctchange": "1.109%", - "volume": "107222", + "lastsale": "$11.79", + "netchange": "-0.06", + "pctchange": "-0.506%", + "volume": "103724", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -7856,11 +7842,11 @@ { "symbol": "CLCO", "name": "Cool Company Ltd. Common Shares", - "lastsale": "$7.38", - "netchange": "0.09", - "pctchange": "1.235%", - "volume": "210278", - "marketCap": "396327003.00", + "lastsale": "$7.66", + "netchange": "0.28", + "pctchange": "3.794%", + "volume": "179041", + "marketCap": "411363800.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -7870,11 +7856,11 @@ { "symbol": "CLDT", "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest", - "lastsale": "$9.17", - "netchange": "0.17", - "pctchange": "1.889%", - "volume": "666764", - "marketCap": "448518382.00", + "lastsale": "$9.15", + "netchange": "-0.02", + "pctchange": "-0.218%", + "volume": "231861", + "marketCap": "447540152.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -7884,10 +7870,10 @@ { "symbol": "CLDT^A", "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$21.61", - "netchange": "-0.24", - "pctchange": "-1.098%", - "volume": "6969", + "lastsale": "$21.50", + "netchange": "-0.11", + "pctchange": "-0.509%", + "volume": "6041", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7898,11 +7884,11 @@ { "symbol": "CLF", "name": "Cleveland-Cliffs Inc. Common Stock", - "lastsale": "$9.38", - "netchange": "0.05", - "pctchange": "0.536%", - "volume": "49661809", - "marketCap": "4633190527.00", + "lastsale": "$9.37", + "netchange": "-0.01", + "pctchange": "-0.107%", + "volume": "10984380", + "marketCap": "4628251092.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -7912,11 +7898,11 @@ { "symbol": "CLH", "name": "Clean Harbors Inc. Common Stock", - "lastsale": "$230.53", - "netchange": "-3.07", - "pctchange": "-1.314%", - "volume": "954964", - "marketCap": "12425360215.00", + "lastsale": "$228.61", + "netchange": "-1.92", + "pctchange": "-0.833%", + "volume": "370376", + "marketCap": "12321873937.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -7926,11 +7912,11 @@ { "symbol": "CLPR", "name": "Clipper Realty Inc. Common Stock", - "lastsale": "$5.80", - "netchange": "-0.20", - "pctchange": "-3.333%", - "volume": "1835178", - "marketCap": "93248282.00", + "lastsale": "$5.26", + "netchange": "-0.54", + "pctchange": "-9.31%", + "volume": "253607", + "marketCap": "84566545.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -7940,11 +7926,11 @@ { "symbol": "CLS", "name": "Celestica Inc. Common Stock", - "lastsale": "$95.45", - "netchange": "2.40", - "pctchange": "2.579%", - "volume": "2058038", - "marketCap": "11320455332.00", + "lastsale": "$97.52", + "netchange": "2.07", + "pctchange": "2.169%", + "volume": "1512166", + "marketCap": "11565959183.00", "country": "Canada", "ipoyear": "1998", "industry": "Electrical Products", @@ -7955,9 +7941,9 @@ "symbol": "CLVT", "name": "Clarivate Plc Ordinary Shares", "lastsale": "$4.98", - "netchange": "0.08", - "pctchange": "1.633%", - "volume": "6817092", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2736192", "marketCap": "3537809764.00", "country": "United Kingdom", "ipoyear": "2019", @@ -7968,11 +7954,11 @@ { "symbol": "CLW", "name": "Clearwater Paper Corporation Common Stock", - "lastsale": "$30.26", - "netchange": "5.55", - "pctchange": "22.461%", - "volume": "3503551", - "marketCap": "501339268.00", + "lastsale": "$30.29", + "netchange": "0.03", + "pctchange": "0.099%", + "volume": "575263", + "marketCap": "501836299.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -7982,11 +7968,11 @@ { "symbol": "CLX", "name": "Clorox Company (The) Common Stock", - "lastsale": "$164.44", - "netchange": "0.31", - "pctchange": "0.189%", - "volume": "4020577", - "marketCap": "20354599932.00", + "lastsale": "$163.09", + "netchange": "-1.35", + "pctchange": "-0.821%", + "volume": "766084", + "marketCap": "20187495153.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -7996,11 +7982,11 @@ { "symbol": "CM", "name": "Canadian Imperial Bank of Commerce Common Stock", - "lastsale": "$64.37", - "netchange": "0.59", - "pctchange": "0.925%", - "volume": "845314", - "marketCap": "60803252957.00", + "lastsale": "$64.28", + "netchange": "-0.09", + "pctchange": "-0.14%", + "volume": "542594", + "marketCap": "60718239865.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -8010,11 +7996,11 @@ { "symbol": "CMA", "name": "Comerica Incorporated Common Stock", - "lastsale": "$61.16", - "netchange": "1.15", - "pctchange": "1.916%", - "volume": "25128920", - "marketCap": "8043407126.00", + "lastsale": "$61.86", + "netchange": "0.70", + "pctchange": "1.145%", + "volume": "1640471", + "marketCap": "8135467051.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8024,11 +8010,11 @@ { "symbol": "CMBT", "name": "CMB.TECH NV Ordinary Shares", - "lastsale": "$9.40", - "netchange": "0.24", - "pctchange": "2.62%", - "volume": "124961", - "marketCap": "2068232302.00", + "lastsale": "$10.07", + "netchange": "0.67", + "pctchange": "7.128%", + "volume": "155273", + "marketCap": "2215648860.00", "country": "", "ipoyear": "2015", "industry": "Marine Transportation", @@ -8038,11 +8024,11 @@ { "symbol": "CMC", "name": "Commercial Metals Company Common Stock", - "lastsale": "$50.27", - "netchange": "0.74", - "pctchange": "1.494%", - "volume": "3166229", - "marketCap": "5726234938.00", + "lastsale": "$49.78", + "netchange": "-0.49", + "pctchange": "-0.975%", + "volume": "811207", + "marketCap": "5670419241.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -8052,11 +8038,11 @@ { "symbol": "CMCM", "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares", - "lastsale": "$4.705", - "netchange": "0.115", - "pctchange": "2.505%", - "volume": "41228", - "marketCap": "140601341.00", + "lastsale": "$4.77", + "netchange": "0.065", + "pctchange": "1.382%", + "volume": "40832", + "marketCap": "142543761.00", "country": "China", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -8066,11 +8052,11 @@ { "symbol": "CMG", "name": "Chipotle Mexican Grill Inc. Common Stock", - "lastsale": "$61.87", - "netchange": "0.13", - "pctchange": "0.211%", - "volume": "12725795", - "marketCap": "84303628910.00", + "lastsale": "$61.58", + "netchange": "-0.29", + "pctchange": "-0.469%", + "volume": "8457560", + "marketCap": "83908476940.00", "country": "United States", "ipoyear": "2006", "industry": "Restaurants", @@ -8080,11 +8066,11 @@ { "symbol": "CMI", "name": "Cummins Inc. Common Stock", - "lastsale": "$351.38", - "netchange": "1.68", - "pctchange": "0.48%", - "volume": "2167514", - "marketCap": "48202959156.00", + "lastsale": "$351.13", + "netchange": "-0.25", + "pctchange": "-0.071%", + "volume": "466932", + "marketCap": "48168663693.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8094,11 +8080,11 @@ { "symbol": "CMP", "name": "Compass Minerals Intl Inc Common Stock", - "lastsale": "$10.66", - "netchange": "-0.66", - "pctchange": "-5.83%", - "volume": "2673361", - "marketCap": "441886773.00", + "lastsale": "$10.59", + "netchange": "-0.07", + "pctchange": "-0.657%", + "volume": "752356", + "marketCap": "438985078.00", "country": "United States", "ipoyear": "2003", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -8108,11 +8094,11 @@ { "symbol": "CMRE", "name": "Costamare Inc. Common Stock $0.0001 par value", - "lastsale": "$12.39", - "netchange": "-0.03", - "pctchange": "-0.242%", - "volume": "423657", - "marketCap": "1466661579.00", + "lastsale": "$12.82", + "netchange": "0.43", + "pctchange": "3.471%", + "volume": "201817", + "marketCap": "1517562667.00", "country": "Greece", "ipoyear": "2010", "industry": "Marine Transportation", @@ -8122,10 +8108,10 @@ { "symbol": "CMRE^B", "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)", - "lastsale": "$25.70", - "netchange": "0.20", - "pctchange": "0.784%", - "volume": "313", + "lastsale": "$25.55", + "netchange": "-0.15", + "pctchange": "-0.584%", + "volume": "6893", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8136,10 +8122,10 @@ { "symbol": "CMRE^C", "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$25.45", - "netchange": "-0.10", - "pctchange": "-0.391%", - "volume": "4905", + "lastsale": "$25.78", + "netchange": "0.33", + "pctchange": "1.297%", + "volume": "1910", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8150,10 +8136,10 @@ { "symbol": "CMRE^D", "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$25.67", - "netchange": "0.05", - "pctchange": "0.195%", - "volume": "6530", + "lastsale": "$25.6516", + "netchange": "-0.0184", + "pctchange": "-0.072%", + "volume": "1528", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8164,11 +8150,11 @@ { "symbol": "CMS", "name": "CMS Energy Corporation Common Stock", - "lastsale": "$66.61", - "netchange": "0.85", - "pctchange": "1.293%", - "volume": "3507758", - "marketCap": "19902059858.00", + "lastsale": "$66.67", + "netchange": "0.06", + "pctchange": "0.09%", + "volume": "1334647", + "marketCap": "19919986950.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -8178,10 +8164,10 @@ { "symbol": "CMS^B", "name": "CMS Energy Corporation Preferred Stock", - "lastsale": "$78.1227", - "netchange": "0.5977", - "pctchange": "0.771%", - "volume": "2162", + "lastsale": "$76.70", + "netchange": "-1.4227", + "pctchange": "-1.821%", + "volume": "1281", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8192,10 +8178,10 @@ { "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": "$18.4824", - "netchange": "0.0824", - "pctchange": "0.448%", - "volume": "17024", + "lastsale": "$18.343", + "netchange": "-0.1394", + "pctchange": "-0.754%", + "volume": "38188", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8206,11 +8192,11 @@ { "symbol": "CMSA", "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078", - "lastsale": "$23.03", - "netchange": "0.02", - "pctchange": "0.087%", - "volume": "18723", - "marketCap": "6881015441.00", + "lastsale": "$22.95", + "netchange": "-0.08", + "pctchange": "-0.347%", + "volume": "10797", + "marketCap": "6857112652.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8220,11 +8206,11 @@ { "symbol": "CMSC", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078", - "lastsale": "$23.86", - "netchange": "0.02", - "pctchange": "0.084%", - "volume": "16927", - "marketCap": "7129006879.00", + "lastsale": "$23.9021", + "netchange": "0.0421", + "pctchange": "0.176%", + "volume": "17920", + "marketCap": "7141585722.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8234,11 +8220,11 @@ { "symbol": "CMSD", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079", - "lastsale": "$23.56", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "78398", - "marketCap": "7039371419.00", + "lastsale": "$23.55", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "81309", + "marketCap": "7036383571.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -8248,11 +8234,11 @@ { "symbol": "CMTG", "name": "Claros Mortgage Trust Inc. Common Stock", - "lastsale": "$4.24", - "netchange": "0.13", - "pctchange": "3.163%", - "volume": "1075833", - "marketCap": "590897666.00", + "lastsale": "$4.14", + "netchange": "-0.10", + "pctchange": "-2.358%", + "volume": "491164", + "marketCap": "576961400.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -8262,11 +8248,11 @@ { "symbol": "CMU", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$3.49", - "netchange": "0.01", - "pctchange": "0.287%", - "volume": "54584", - "marketCap": "98855346.00", + "lastsale": "$3.48", + "netchange": "-0.01", + "pctchange": "-0.287%", + "volume": "39124", + "marketCap": "98572093.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -8276,11 +8262,11 @@ { "symbol": "CNA", "name": "CNA Financial Corporation Common Stock", - "lastsale": "$48.21", - "netchange": "0.55", - "pctchange": "1.154%", - "volume": "351672", - "marketCap": "13057312875.00", + "lastsale": "$48.24", + "netchange": "0.03", + "pctchange": "0.062%", + "volume": "184546", + "marketCap": "13065438148.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -8290,11 +8276,11 @@ { "symbol": "CNC", "name": "Centene Corporation Common Stock", - "lastsale": "$59.58", - "netchange": "-0.13", - "pctchange": "-0.218%", - "volume": "26122349", - "marketCap": "30079856700.00", + "lastsale": "$60.25", + "netchange": "0.67", + "pctchange": "1.125%", + "volume": "4146665", + "marketCap": "30418116250.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -8304,11 +8290,11 @@ { "symbol": "CNF", "name": "CNFinance Holdings Limited American Depositary Shares each representing twenty (20) Ordinary Shares", - "lastsale": "$0.92", - "netchange": "0.0301", - "pctchange": "3.382%", - "volume": "39649", - "marketCap": "63095589.00", + "lastsale": "$0.86", + "netchange": "-0.06", + "pctchange": "-6.522%", + "volume": "51376", + "marketCap": "58980659.00", "country": "", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8318,11 +8304,11 @@ { "symbol": "CNH", "name": "CNH Industrial N.V. Common Shares", - "lastsale": "$11.14", - "netchange": "0.14", - "pctchange": "1.273%", - "volume": "14973181", - "marketCap": "13913670620.00", + "lastsale": "$11.20", + "netchange": "0.06", + "pctchange": "0.539%", + "volume": "6258682", + "marketCap": "13988609600.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Construction/Ag Equipment/Trucks", @@ -8332,11 +8318,11 @@ { "symbol": "CNI", "name": "Canadian National Railway Company Common Stock", - "lastsale": "$101.17", - "netchange": "0.55", - "pctchange": "0.547%", - "volume": "1847194", - "marketCap": "63686515000.00", + "lastsale": "$102.47", + "netchange": "1.30", + "pctchange": "1.285%", + "volume": "946930", + "marketCap": "64504865000.00", "country": "Canada", "ipoyear": "", "industry": "Railroads", @@ -8346,11 +8332,11 @@ { "symbol": "CNK", "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock", - "lastsale": "$30.83", - "netchange": "-0.54", - "pctchange": "-1.721%", - "volume": "3242954", - "marketCap": "3772498275.00", + "lastsale": "$30.49", + "netchange": "-0.34", + "pctchange": "-1.103%", + "volume": "1575906", + "marketCap": "3730894337.00", "country": "United States", "ipoyear": "2007", "industry": "Movies/Entertainment", @@ -8360,11 +8346,11 @@ { "symbol": "CNM", "name": "Core & Main Inc. Class A Common Stock", - "lastsale": "$50.54", - "netchange": "0.41", - "pctchange": "0.818%", - "volume": "10222178", - "marketCap": "10040940647.00", + "lastsale": "$51.12", + "netchange": "0.58", + "pctchange": "1.148%", + "volume": "1846587", + "marketCap": "10156171070.00", "country": "United States", "ipoyear": "2021", "industry": "Durable Goods", @@ -8374,11 +8360,11 @@ { "symbol": "CNMD", "name": "CONMED Corporation Common Stock", - "lastsale": "$68.63", - "netchange": "-1.37", - "pctchange": "-1.957%", - "volume": "1399084", - "marketCap": "2120039241.00", + "lastsale": "$69.18", + "netchange": "0.55", + "pctchange": "0.801%", + "volume": "405691", + "marketCap": "2137029211.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -8388,11 +8374,11 @@ { "symbol": "CNNE", "name": "Cannae Holdings Inc. Common Stock", - "lastsale": "$19.99", - "netchange": "0.30", - "pctchange": "1.524%", - "volume": "651199", - "marketCap": "1254165883.00", + "lastsale": "$19.90", + "netchange": "-0.09", + "pctchange": "-0.45%", + "volume": "319931", + "marketCap": "1248519314.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -8402,11 +8388,11 @@ { "symbol": "CNO", "name": "CNO Financial Group Inc. Common Stock", - "lastsale": "$36.78", - "netchange": "0.76", - "pctchange": "2.11%", - "volume": "1833632", - "marketCap": "3796027719.00", + "lastsale": "$36.97", + "netchange": "0.19", + "pctchange": "0.517%", + "volume": "425562", + "marketCap": "3815637432.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -8416,10 +8402,10 @@ { "symbol": "CNO^A", "name": "CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060", - "lastsale": "$19.2587", - "netchange": "-0.7113", - "pctchange": "-3.562%", - "volume": "264", + "lastsale": "$20.01", + "netchange": "0.7513", + "pctchange": "3.901%", + "volume": "1387", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8430,11 +8416,11 @@ { "symbol": "CNP", "name": "CenterPoint Energy Inc (Holding Co) Common Stock", - "lastsale": "$32.54", - "netchange": "0.78", - "pctchange": "2.456%", - "volume": "14446695", - "marketCap": "21207205561.00", + "lastsale": "$32.10", + "netchange": "-0.44", + "pctchange": "-1.352%", + "volume": "4390797", + "marketCap": "20920445560.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -8444,11 +8430,11 @@ { "symbol": "CNQ", "name": "Canadian Natural Resources Limited Common Stock", - "lastsale": "$29.58", - "netchange": "0.07", - "pctchange": "0.237%", - "volume": "4008464", - "marketCap": "63144662640.00", + "lastsale": "$30.02", + "netchange": "0.44", + "pctchange": "1.487%", + "volume": "5260808", + "marketCap": "64083934160.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -8458,11 +8444,11 @@ { "symbol": "CNS", "name": "Cohen & Steers Inc Common Stock", - "lastsale": "$92.49", - "netchange": "1.82", - "pctchange": "2.007%", - "volume": "704279", - "marketCap": "4676087037.00", + "lastsale": "$92.58", + "netchange": "0.09", + "pctchange": "0.097%", + "volume": "133506", + "marketCap": "4680637236.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -8472,11 +8458,11 @@ { "symbol": "CNX", "name": "CNX Resources Corporation Common Stock", - "lastsale": "$36.25", - "netchange": "0.91", - "pctchange": "2.575%", - "volume": "4683192", - "marketCap": "5411082269.00", + "lastsale": "$36.24", + "netchange": "-0.01", + "pctchange": "-0.028%", + "volume": "1831241", + "marketCap": "5409589556.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -8486,11 +8472,11 @@ { "symbol": "CODI", "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest", - "lastsale": "$23.35", - "netchange": "0.34", - "pctchange": "1.478%", - "volume": "686528", - "marketCap": "1766480878.00", + "lastsale": "$23.04", + "netchange": "-0.31", + "pctchange": "-1.328%", + "volume": "196097", + "marketCap": "1743028669.00", "country": "United States", "ipoyear": "2006", "industry": "Home Furnishings", @@ -8500,10 +8486,10 @@ { "symbol": "CODI^A", "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings", - "lastsale": "$22.72", - "netchange": "0.239", - "pctchange": "1.063%", - "volume": "3115", + "lastsale": "$22.70", + "netchange": "-0.02", + "pctchange": "-0.088%", + "volume": "9312", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8514,10 +8500,10 @@ { "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": "$23.28", - "netchange": "-0.01", - "pctchange": "-0.043%", - "volume": "55660", + "lastsale": "$23.632", + "netchange": "0.352", + "pctchange": "1.512%", + "volume": "25588", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8528,10 +8514,10 @@ { "symbol": "CODI^C", "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares", - "lastsale": "$23.28", - "netchange": "-0.01", - "pctchange": "-0.043%", - "volume": "38362", + "lastsale": "$23.63", + "netchange": "0.35", + "pctchange": "1.503%", + "volume": "23230", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8542,11 +8528,11 @@ { "symbol": "COF", "name": "Capital One Financial Corporation Common Stock", - "lastsale": "$178.65", - "netchange": "2.99", - "pctchange": "1.702%", - "volume": "5164298", - "marketCap": "68156821526.00", + "lastsale": "$179.97", + "netchange": "1.32", + "pctchange": "0.739%", + "volume": "2095274", + "marketCap": "68660415170.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -8556,10 +8542,10 @@ { "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": "$19.31", - "netchange": "0.12", - "pctchange": "0.625%", - "volume": "153037", + "lastsale": "$18.97", + "netchange": "-0.34", + "pctchange": "-1.761%", + "volume": "162391", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8570,10 +8556,10 @@ { "symbol": "COF^J", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J", - "lastsale": "$18.35", - "netchange": "0.04", - "pctchange": "0.218%", - "volume": "219392", + "lastsale": "$18.12", + "netchange": "-0.23", + "pctchange": "-1.253%", + "volume": "164190", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8584,10 +8570,10 @@ { "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": "$18.09", - "netchange": "0.14", - "pctchange": "0.78%", - "volume": "9340", + "lastsale": "$17.8498", + "netchange": "-0.2402", + "pctchange": "-1.328%", + "volume": "20821", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8598,10 +8584,10 @@ { "symbol": "COF^L", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series L", - "lastsale": "$17.10", - "netchange": "0.2103", - "pctchange": "1.245%", - "volume": "84483", + "lastsale": "$16.80", + "netchange": "-0.30", + "pctchange": "-1.754%", + "volume": "71219", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8612,10 +8598,10 @@ { "symbol": "COF^N", "name": "Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series N", - "lastsale": "$16.67", - "netchange": "0.20", - "pctchange": "1.214%", - "volume": "116896", + "lastsale": "$16.46", + "netchange": "-0.21", + "pctchange": "-1.26%", + "volume": "30114", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8626,11 +8612,11 @@ { "symbol": "COHR", "name": "Coherent Corp. Common Stock", - "lastsale": "$97.67", - "netchange": "1.49", - "pctchange": "1.549%", - "volume": "4915262", - "marketCap": "15106031122.00", + "lastsale": "$99.02", + "netchange": "1.35", + "pctchange": "1.382%", + "volume": "1245067", + "marketCap": "15314827498.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -8640,11 +8626,11 @@ { "symbol": "COLD", "name": "Americold Realty Trust Inc. Common Stock", - "lastsale": "$21.48", - "netchange": "0.45", - "pctchange": "2.14%", - "volume": "3855194", - "marketCap": "6105867317.00", + "lastsale": "$21.27", + "netchange": "-0.21", + "pctchange": "-0.978%", + "volume": "1995729", + "marketCap": "6046173084.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -8654,11 +8640,11 @@ { "symbol": "COMP", "name": "Compass Inc. Class A Common Stock", - "lastsale": "$6.23", - "netchange": "0.25", - "pctchange": "4.181%", - "volume": "11779523", - "marketCap": "3179213800.00", + "lastsale": "$6.03", + "netchange": "-0.20", + "pctchange": "-3.21%", + "volume": "4480669", + "marketCap": "3077152362.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -8668,11 +8654,11 @@ { "symbol": "CON", "name": "Concentra Group Holdings Parent Inc. Common Stock", - "lastsale": "$20.03", - "netchange": "0.47", - "pctchange": "2.403%", - "volume": "2814014", - "marketCap": "2550690365.00", + "lastsale": "$20.30", + "netchange": "0.27", + "pctchange": "1.348%", + "volume": "545675", + "marketCap": "2585073111.00", "country": "United States", "ipoyear": "2024", "industry": "Medical Specialities", @@ -8682,11 +8668,11 @@ { "symbol": "COOK", "name": "Traeger Inc. Common Stock", - "lastsale": "$2.59", - "netchange": "0.03", - "pctchange": "1.172%", - "volume": "343456", - "marketCap": "338258810.00", + "lastsale": "$2.46", + "netchange": "-0.13", + "pctchange": "-5.019%", + "volume": "272452", + "marketCap": "321280568.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -8696,11 +8682,11 @@ { "symbol": "COP", "name": "ConocoPhillips Common Stock", - "lastsale": "$95.12", - "netchange": "-0.06", - "pctchange": "-0.063%", - "volume": "29540722", - "marketCap": "109474794907.00", + "lastsale": "$96.38", + "netchange": "1.26", + "pctchange": "1.325%", + "volume": "7892313", + "marketCap": "110924944630.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -8710,11 +8696,11 @@ { "symbol": "COR", "name": "Cencora Inc. Common Stock", - "lastsale": "$227.69", - "netchange": "1.42", - "pctchange": "0.628%", - "volume": "1953505", - "marketCap": "44007955077.00", + "lastsale": "$227.64", + "netchange": "-0.05", + "pctchange": "-0.022%", + "volume": "940774", + "marketCap": "43998291070.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -8724,11 +8710,11 @@ { "symbol": "COTY", "name": "Coty Inc. Class A Common Stock", - "lastsale": "$7.04", - "netchange": "0.04", - "pctchange": "0.571%", - "volume": "11089491", - "marketCap": "6124084454.00", + "lastsale": "$7.07", + "netchange": "0.03", + "pctchange": "0.426%", + "volume": "3145410", + "marketCap": "6150181405.00", "country": "United States", "ipoyear": "2013", "industry": "Package Goods/Cosmetics", @@ -8738,11 +8724,11 @@ { "symbol": "COUR", "name": "Coursera Inc. Common Stock", - "lastsale": "$8.31", - "netchange": "-0.09", - "pctchange": "-1.071%", - "volume": "2095885", - "marketCap": "1316302454.00", + "lastsale": "$8.41", + "netchange": "0.10", + "pctchange": "1.203%", + "volume": "2121042", + "marketCap": "1332142436.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -8752,11 +8738,11 @@ { "symbol": "CP", "name": "Canadian Pacific Kansas City Limited Common Shares", - "lastsale": "$72.26", - "netchange": "1.16", - "pctchange": "1.632%", - "volume": "3687698", - "marketCap": "67427622255.00", + "lastsale": "$73.15", + "netchange": "0.89", + "pctchange": "1.232%", + "volume": "1535510", + "marketCap": "68258103625.00", "country": "Canada", "ipoyear": "", "industry": "Railroads", @@ -8766,11 +8752,11 @@ { "symbol": "CPA", "name": "Copa Holdings S.A. Class A Common Stock", - "lastsale": "$88.87", - "netchange": "0.27", - "pctchange": "0.305%", - "volume": "307158", - "marketCap": "3736078270.00", + "lastsale": "$88.37", + "netchange": "-0.50", + "pctchange": "-0.563%", + "volume": "309973", + "marketCap": "3715058363.00", "country": "Panama", "ipoyear": "2005", "industry": "Air Freight/Delivery Services", @@ -8780,11 +8766,11 @@ { "symbol": "CPAC", "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)", - "lastsale": "$5.56", - "netchange": "-0.125", - "pctchange": "-2.199%", - "volume": "6206", - "marketCap": "476054812.00", + "lastsale": "$5.37", + "netchange": "-0.19", + "pctchange": "-3.417%", + "volume": "18648", + "marketCap": "459786752.00", "country": "Peru", "ipoyear": "", "industry": "Building Materials", @@ -8794,11 +8780,11 @@ { "symbol": "CPAY", "name": "Corpay Inc. Common Stock", - "lastsale": "$343.83", - "netchange": "4.74", - "pctchange": "1.398%", - "volume": "933164", - "marketCap": "23968726941.00", + "lastsale": "$343.06", + "netchange": "-0.77", + "pctchange": "-0.224%", + "volume": "512696", + "marketCap": "23915049485.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -8808,11 +8794,11 @@ { "symbol": "CPF", "name": "Central Pacific Financial Corp New", - "lastsale": "$28.29", - "netchange": "0.02", - "pctchange": "0.071%", - "volume": "1597234", - "marketCap": "765654733.00", + "lastsale": "$28.76", + "netchange": "0.47", + "pctchange": "1.661%", + "volume": "199950", + "marketCap": "778375049.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8822,11 +8808,11 @@ { "symbol": "CPK", "name": "Chesapeake Utilities Corporation Common Stock", - "lastsale": "$119.56", - "netchange": "1.16", - "pctchange": "0.98%", - "volume": "363318", - "marketCap": "2723674720.00", + "lastsale": "$119.93", + "netchange": "0.37", + "pctchange": "0.309%", + "volume": "66687", + "marketCap": "2732103623.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -8836,11 +8822,11 @@ { "symbol": "CPNG", "name": "Coupang Inc. Class A Common Stock", - "lastsale": "$22.94", - "netchange": "0.21", - "pctchange": "0.924%", - "volume": "4769343", - "marketCap": "41265836792.00", + "lastsale": "$22.80", + "netchange": "-0.14", + "pctchange": "-0.61%", + "volume": "4186387", + "marketCap": "41013996463.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -8850,11 +8836,11 @@ { "symbol": "CPRI", "name": "Capri Holdings Limited Ordinary Shares", - "lastsale": "$21.10", - "netchange": "0.12", - "pctchange": "0.572%", - "volume": "7761318", - "marketCap": "2487572621.00", + "lastsale": "$21.35", + "netchange": "0.25", + "pctchange": "1.185%", + "volume": "2176408", + "marketCap": "2517046230.00", "country": "Hong Kong", "ipoyear": "2011", "industry": "Apparel", @@ -8864,11 +8850,11 @@ { "symbol": "CPS", "name": "Cooper-Standard Holdings Inc. Common Stock", - "lastsale": "$13.32", - "netchange": "-0.15", - "pctchange": "-1.114%", - "volume": "429209", - "marketCap": "230789393.00", + "lastsale": "$13.76", + "netchange": "0.44", + "pctchange": "3.303%", + "volume": "143010", + "marketCap": "238413067.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -8878,11 +8864,11 @@ { "symbol": "CPT", "name": "Camden Property Trust Common Stock", - "lastsale": "$114.91", - "netchange": "2.39", - "pctchange": "2.124%", - "volume": "1757122", - "marketCap": "12258750596.00", + "lastsale": "$115.25", + "netchange": "0.34", + "pctchange": "0.296%", + "volume": "507402", + "marketCap": "12295022245.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -8892,11 +8878,11 @@ { "symbol": "CQP", "name": "Cheniere Energy Partners LP Common Units", - "lastsale": "$52.22", - "netchange": "0.32", - "pctchange": "0.617%", - "volume": "261480", - "marketCap": "25276914653.00", + "lastsale": "$53.26", + "netchange": "1.04", + "pctchange": "1.992%", + "volume": "117015", + "marketCap": "25780323141.00", "country": "United States", "ipoyear": "2007", "industry": "Oil/Gas Transmission", @@ -8906,11 +8892,11 @@ { "symbol": "CR", "name": "Crane Company Common Stock", - "lastsale": "$152.80", - "netchange": "0.27", - "pctchange": "0.177%", - "volume": "894009", - "marketCap": "8745060449.00", + "lastsale": "$153.04", + "netchange": "0.24", + "pctchange": "0.157%", + "volume": "195416", + "marketCap": "8758796146.00", "country": "United States", "ipoyear": "2023", "industry": "Metal Fabrications", @@ -8920,10 +8906,10 @@ { "symbol": "CRBD", "name": "Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064", - "lastsale": "$25.42", - "netchange": "0.03", - "pctchange": "0.118%", - "volume": "370745", + "lastsale": "$25.35", + "netchange": "-0.07", + "pctchange": "-0.275%", + "volume": "272222", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -8934,11 +8920,11 @@ { "symbol": "CRBG", "name": "Corebridge Financial Inc. Common Stock", - "lastsale": "$29.66", - "netchange": "0.57", - "pctchange": "1.959%", - "volume": "5506747", - "marketCap": "16872687670.00", + "lastsale": "$29.77", + "netchange": "0.11", + "pctchange": "0.371%", + "volume": "2923807", + "marketCap": "16935263383.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -8948,11 +8934,11 @@ { "symbol": "CRC", "name": "California Resources Corporation Common Stock", - "lastsale": "$50.56", - "netchange": "-0.42", - "pctchange": "-0.824%", - "volume": "3532982", - "marketCap": "4636623002.00", + "lastsale": "$50.78", + "netchange": "0.22", + "pctchange": "0.435%", + "volume": "433785", + "marketCap": "4656798181.00", "country": "United States", "ipoyear": "2020", "industry": "Oil & Gas Production", @@ -8962,10 +8948,10 @@ { "symbol": "CRD/A", "name": "Crawford & Company", - "lastsale": "$11.36", - "netchange": "0.65", - "pctchange": "6.069%", - "volume": "262063", + "lastsale": "$11.27", + "netchange": "-0.09", + "pctchange": "-0.792%", + "volume": "78376", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8976,10 +8962,10 @@ { "symbol": "CRD/B", "name": "Crawford & Company", - "lastsale": "$11.01", - "netchange": "0.49", - "pctchange": "4.658%", - "volume": "47785", + "lastsale": "$11.04", + "netchange": "0.03", + "pctchange": "0.272%", + "volume": "6916", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8990,11 +8976,11 @@ { "symbol": "CRGY", "name": "Crescent Energy Company Class A Common Stock", - "lastsale": "$13.68", - "netchange": "0.55", - "pctchange": "4.189%", - "volume": "20436431", - "marketCap": "3123059854.00", + "lastsale": "$13.51", + "netchange": "-0.17", + "pctchange": "-1.243%", + "volume": "2695385", + "marketCap": "3084249900.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -9004,11 +8990,11 @@ { "symbol": "CRH", "name": "CRH PLC Ordinary Shares", - "lastsale": "$93.64", - "netchange": "0.58", - "pctchange": "0.623%", - "volume": "6738811", - "marketCap": "63524495597.00", + "lastsale": "$94.24", + "netchange": "0.60", + "pctchange": "0.641%", + "volume": "3041395", + "marketCap": "63931529956.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -9018,11 +9004,11 @@ { "symbol": "CRI", "name": "Carter's Inc. Common Stock", - "lastsale": "$55.64", - "netchange": "1.02", - "pctchange": "1.867%", - "volume": "9526076", - "marketCap": "2005199611.00", + "lastsale": "$55.20", + "netchange": "-0.44", + "pctchange": "-0.791%", + "volume": "1106621", + "marketCap": "1989342533.00", "country": "United States", "ipoyear": "2003", "industry": "Apparel", @@ -9032,11 +9018,11 @@ { "symbol": "CRK", "name": "Comstock Resources Inc. Common Stock", - "lastsale": "$15.82", - "netchange": "0.34", - "pctchange": "2.196%", - "volume": "3000898", - "marketCap": "4623563404.00", + "lastsale": "$16.67", + "netchange": "0.85", + "pctchange": "5.373%", + "volume": "1749380", + "marketCap": "4871984952.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9046,11 +9032,11 @@ { "symbol": "CRL", "name": "Charles River Laboratories International Inc. Common Stock", - "lastsale": "$185.77", - "netchange": "3.62", - "pctchange": "1.987%", - "volume": "1139322", - "marketCap": "9499567787.00", + "lastsale": "$185.39", + "netchange": "-0.38", + "pctchange": "-0.205%", + "volume": "520121", + "marketCap": "9480136039.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -9060,11 +9046,11 @@ { "symbol": "CRM", "name": "Salesforce Inc. Common Stock", - "lastsale": "$343.65", - "netchange": "7.42", - "pctchange": "2.207%", - "volume": "14926815", - "marketCap": "328873050000.00", + "lastsale": "$342.90", + "netchange": "-0.75", + "pctchange": "-0.218%", + "volume": "5329450", + "marketCap": "328155300000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -9074,11 +9060,11 @@ { "symbol": "CRS", "name": "Carpenter Technology Corporation Common Stock", - "lastsale": "$169.97", - "netchange": "0.38", - "pctchange": "0.224%", - "volume": "9792424", - "marketCap": "8472130514.00", + "lastsale": "$172.61", + "netchange": "2.64", + "pctchange": "1.553%", + "volume": "662649", + "marketCap": "8603720939.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -9088,11 +9074,11 @@ { "symbol": "CRT", "name": "Cross Timbers Royalty Trust Common Stock", - "lastsale": "$9.61", - "netchange": "0.26", - "pctchange": "2.781%", - "volume": "42543", - "marketCap": "57660000.00", + "lastsale": "$9.57", + "netchange": "-0.04", + "pctchange": "-0.416%", + "volume": "26089", + "marketCap": "57420000.00", "country": "United States", "ipoyear": "1992", "industry": "Oil & Gas Production", @@ -9102,11 +9088,11 @@ { "symbol": "CSAN", "name": "Cosan S.A. ADS", - "lastsale": "$5.62", - "netchange": "0.17", - "pctchange": "3.119%", - "volume": "1408775", - "marketCap": "2620540510.00", + "lastsale": "$5.59", + "netchange": "-0.03", + "pctchange": "-0.534%", + "volume": "1138874", + "marketCap": "2606551860.00", "country": "Brazil", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9116,11 +9102,11 @@ { "symbol": "CSL", "name": "Carlisle Companies Incorporated Common Stock", - "lastsale": "$378.27", - "netchange": "0.39", - "pctchange": "0.103%", - "volume": "1071131", - "marketCap": "17146021699.00", + "lastsale": "$376.54", + "netchange": "-1.73", + "pctchange": "-0.457%", + "volume": "324775", + "marketCap": "17067605177.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -9130,11 +9116,11 @@ { "symbol": "CSR", "name": "D/B/A Centerspace Common Stock", - "lastsale": "$66.01", - "netchange": "1.26", - "pctchange": "1.946%", - "volume": "881127", - "marketCap": "1093916070.00", + "lastsale": "$66.03", + "netchange": "0.02", + "pctchange": "0.03%", + "volume": "76457", + "marketCap": "1094247509.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9144,11 +9130,11 @@ { "symbol": "CSTM", "name": "Constellium SE Ordinary Shares (France)", - "lastsale": "$10.31", - "netchange": "0.20", - "pctchange": "1.978%", - "volume": "1973445", - "marketCap": "1513713004.00", + "lastsale": "$10.33", + "netchange": "0.02", + "pctchange": "0.194%", + "volume": "918644", + "marketCap": "1516649402.00", "country": "Netherlands", "ipoyear": "2013", "industry": "Metal Fabrications", @@ -9158,11 +9144,11 @@ { "symbol": "CSV", "name": "Carriage Services Inc. Common Stock", - "lastsale": "$40.48", - "netchange": "0.26", - "pctchange": "0.646%", - "volume": "259276", - "marketCap": "616231250.00", + "lastsale": "$40.09", + "netchange": "-0.39", + "pctchange": "-0.963%", + "volume": "77647", + "marketCap": "610294239.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -9172,10 +9158,10 @@ { "symbol": "CTA^A", "name": "EIDP Inc. Preferred Stock $3.50 Series", - "lastsale": "$56.02", - "netchange": "0.25", - "pctchange": "0.448%", - "volume": "1178", + "lastsale": "$56.1001", + "netchange": "0.0801", + "pctchange": "0.143%", + "volume": "1545", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9186,10 +9172,10 @@ { "symbol": "CTA^B", "name": "EIDP Inc. Preferred Stock $4.50 Series", - "lastsale": "$71.34", - "netchange": "0.64", - "pctchange": "0.905%", - "volume": "2559", + "lastsale": "$70.83", + "netchange": "-0.51", + "pctchange": "-0.715%", + "volume": "2158", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9200,10 +9186,10 @@ { "symbol": "CTBB", "name": "Qwest Corporation 6.5% Notes due 2056", - "lastsale": "$17.55", - "netchange": "0.27", - "pctchange": "1.563%", - "volume": "39102", + "lastsale": "$17.51", + "netchange": "-0.04", + "pctchange": "-0.228%", + "volume": "46177", "marketCap": "18.00", "country": "United States", "ipoyear": "2016", @@ -9214,10 +9200,10 @@ { "symbol": "CTDD", "name": "Qwest Corporation 6.75% Notes due 2057", - "lastsale": "$17.56", - "netchange": "0.11", - "pctchange": "0.63%", - "volume": "413121", + "lastsale": "$17.64", + "netchange": "0.08", + "pctchange": "0.456%", + "volume": "28646", "marketCap": "18.00", "country": "United States", "ipoyear": "2017", @@ -9228,11 +9214,11 @@ { "symbol": "CTO", "name": "CTO Realty Growth Inc. Common Stock", - "lastsale": "$19.47", - "netchange": "0.05", - "pctchange": "0.257%", - "volume": "2454638", - "marketCap": "583635699.00", + "lastsale": "$19.31", + "netchange": "-0.16", + "pctchange": "-0.822%", + "volume": "458438", + "marketCap": "578839514.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -9242,10 +9228,10 @@ { "symbol": "CTO^A", "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$22.12", - "netchange": "-0.0731", - "pctchange": "-0.329%", - "volume": "2035", + "lastsale": "$22.28", + "netchange": "0.16", + "pctchange": "0.723%", + "volume": "9036", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9256,11 +9242,11 @@ { "symbol": "CTOS", "name": "Custom Truck One Source Inc. Common Stock", - "lastsale": "$4.93", - "netchange": "0.03", - "pctchange": "0.612%", - "volume": "1544276", - "marketCap": "1150822062.00", + "lastsale": "$4.75", + "netchange": "-0.18", + "pctchange": "-3.651%", + "volume": "624731", + "marketCap": "1108804218.00", "country": "Cayman Islands", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -9270,11 +9256,11 @@ { "symbol": "CTRA", "name": "Coterra Energy Inc. Common Stock", - "lastsale": "$23.68", - "netchange": "0.01", - "pctchange": "0.042%", - "volume": "18268177", - "marketCap": "17442996314.00", + "lastsale": "$24.06", + "netchange": "0.38", + "pctchange": "1.605%", + "volume": "5239791", + "marketCap": "17722909261.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9284,11 +9270,11 @@ { "symbol": "CTRE", "name": "CareTrust REIT Inc. Common Stock", - "lastsale": "$27.36", - "netchange": "0.15", - "pctchange": "0.551%", - "volume": "15399508", - "marketCap": "4690877308.00", + "lastsale": "$27.22", + "netchange": "-0.14", + "pctchange": "-0.512%", + "volume": "1701620", + "marketCap": "4666874281.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -9298,11 +9284,11 @@ { "symbol": "CTRI", "name": "Centuri Holdings Inc. Common Stock", - "lastsale": "$20.29", - "netchange": "0.44", - "pctchange": "2.217%", - "volume": "822009", - "marketCap": "1796020501.00", + "lastsale": "$20.20", + "netchange": "-0.09", + "pctchange": "-0.444%", + "volume": "171354", + "marketCap": "1788053924.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -9312,11 +9298,11 @@ { "symbol": "CTS", "name": "CTS Corporation Common Stock", - "lastsale": "$52.20", - "netchange": "-0.63", - "pctchange": "-1.193%", - "volume": "619637", - "marketCap": "1572031449.00", + "lastsale": "$52.90", + "netchange": "0.70", + "pctchange": "1.341%", + "volume": "127231", + "marketCap": "1593112331.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -9326,11 +9312,11 @@ { "symbol": "CTV", "name": "Innovid Corp. Common Stock", - "lastsale": "$3.17", - "netchange": "0.14", - "pctchange": "4.62%", - "volume": "5542653", - "marketCap": "470660767.00", + "lastsale": "$3.09", + "netchange": "-0.08", + "pctchange": "-2.524%", + "volume": "1453507", + "marketCap": "458782893.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9340,11 +9326,11 @@ { "symbol": "CTVA", "name": "Corteva Inc. Common Stock ", - "lastsale": "$57.48", - "netchange": "1.32", - "pctchange": "2.35%", - "volume": "11010651", - "marketCap": "39505601640.00", + "lastsale": "$56.92", + "netchange": "-0.56", + "pctchange": "-0.974%", + "volume": "2456499", + "marketCap": "39120717560.00", "country": "United States", "ipoyear": "2019", "industry": "Farming/Seeds/Milling", @@ -9354,11 +9340,11 @@ { "symbol": "CUBB", "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034", - "lastsale": "$19.96", - "netchange": "-0.1199", - "pctchange": "-0.597%", - "volume": "2441", - "marketCap": "625731190.00", + "lastsale": "$19.60", + "netchange": "-0.36", + "pctchange": "-1.804%", + "volume": "5981", + "marketCap": "614445457.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -9368,11 +9354,11 @@ { "symbol": "CUBE", "name": "CubeSmart Common Shares", - "lastsale": "$42.66", - "netchange": "0.92", - "pctchange": "2.204%", - "volume": "4089285", - "marketCap": "9647699351.00", + "lastsale": "$42.80", + "netchange": "0.14", + "pctchange": "0.328%", + "volume": "976317", + "marketCap": "9679360812.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9382,11 +9368,11 @@ { "symbol": "CUBI", "name": "Customers Bancorp Inc Common Stock", - "lastsale": "$47.71", - "netchange": "0.73", - "pctchange": "1.554%", - "volume": "1717082", - "marketCap": "1495673099.00", + "lastsale": "$48.05", + "netchange": "0.34", + "pctchange": "0.713%", + "volume": "254842", + "marketCap": "1506331847.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9396,10 +9382,10 @@ { "symbol": "CUBI^E", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.88", - "netchange": "-0.01", - "pctchange": "-0.039%", - "volume": "626", + "lastsale": "$25.856", + "netchange": "-0.024", + "pctchange": "-0.093%", + "volume": "2048", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9410,10 +9396,10 @@ { "symbol": "CUBI^F", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$25.59", - "netchange": "-0.0017", - "pctchange": "-0.007%", - "volume": "2871", + "lastsale": "$25.6499", + "netchange": "0.0599", + "pctchange": "0.234%", + "volume": "2059", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9424,11 +9410,11 @@ { "symbol": "CUK", "name": "Carnival Plc ADS ADS", - "lastsale": "$24.32", - "netchange": "1.49", - "pctchange": "6.527%", - "volume": "3618080", - "marketCap": "32633722956.00", + "lastsale": "$23.33", + "netchange": "-0.99", + "pctchange": "-4.071%", + "volume": "2095399", + "marketCap": "31305294266.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -9438,11 +9424,11 @@ { "symbol": "CULP", "name": "Culp Inc. Common Stock", - "lastsale": "$5.47", - "netchange": "0.15", - "pctchange": "2.82%", - "volume": "26914", - "marketCap": "68698436.00", + "lastsale": "$5.51", + "netchange": "0.04", + "pctchange": "0.731%", + "volume": "14226", + "marketCap": "69200801.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -9452,11 +9438,11 @@ { "symbol": "CURB", "name": "Curbline Properties Corp. Common Stock", - "lastsale": "$22.51", - "netchange": "0.87", - "pctchange": "4.02%", - "volume": "3164528", - "marketCap": "2364486281.00", + "lastsale": "$23.23", + "netchange": "0.72", + "pctchange": "3.199%", + "volume": "779001", + "marketCap": "2440116229.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate", @@ -9466,11 +9452,11 @@ { "symbol": "CURV", "name": "Torrid Holdings Inc. Common Stock", - "lastsale": "$4.78", - "netchange": "0.12", - "pctchange": "2.575%", - "volume": "1477540", - "marketCap": "500736414.00", + "lastsale": "$4.86", + "netchange": "0.08", + "pctchange": "1.674%", + "volume": "345662", + "marketCap": "509116940.00", "country": "", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -9480,11 +9466,11 @@ { "symbol": "CUZ", "name": "Cousins Properties Incorporated Common Stock", - "lastsale": "$30.24", - "netchange": "0.41", - "pctchange": "1.374%", - "volume": "3984768", - "marketCap": "4600719285.00", + "lastsale": "$30.15", + "netchange": "-0.09", + "pctchange": "-0.298%", + "volume": "1185726", + "marketCap": "4587026668.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9494,11 +9480,11 @@ { "symbol": "CVE", "name": "Cenovus Energy Inc Common Stock", - "lastsale": "$14.42", - "netchange": "0.07", - "pctchange": "0.488%", - "volume": "7110456", - "marketCap": "26346724320.00", + "lastsale": "$14.66", + "netchange": "0.24", + "pctchange": "1.664%", + "volume": "6820127", + "marketCap": "26785227360.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9508,11 +9494,11 @@ { "symbol": "CVEO", "name": "Civeo Corporation (Canada) Common Shares", - "lastsale": "$21.69", - "netchange": "0.26", - "pctchange": "1.213%", - "volume": "53397", - "marketCap": "298732075.00", + "lastsale": "$21.43", + "netchange": "-0.26", + "pctchange": "-1.199%", + "volume": "52160", + "marketCap": "295151147.00", "country": "", "ipoyear": "2014", "industry": "Hotels/Resorts", @@ -9522,11 +9508,11 @@ { "symbol": "CVI", "name": "CVR Energy Inc. Common Stock", - "lastsale": "$18.01", - "netchange": "0.06", - "pctchange": "0.334%", - "volume": "10423302", - "marketCap": "1810556088.00", + "lastsale": "$18.08", + "netchange": "0.07", + "pctchange": "0.389%", + "volume": "1868300", + "marketCap": "1817593230.00", "country": "United States", "ipoyear": "2007", "industry": "Integrated oil Companies", @@ -9536,11 +9522,11 @@ { "symbol": "CVLG", "name": "Covenant Logistics Group Inc. Class A Common Stock", - "lastsale": "$54.38", - "netchange": "0.38", - "pctchange": "0.704%", - "volume": "136777", - "marketCap": "716710291.00", + "lastsale": "$53.82", + "netchange": "-0.56", + "pctchange": "-1.03%", + "volume": "47306", + "marketCap": "709329678.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -9550,11 +9536,11 @@ { "symbol": "CVNA", "name": "Carvana Co. Class A Common Stock", - "lastsale": "$224.46", - "netchange": "1.48", - "pctchange": "0.664%", - "volume": "4873850", - "marketCap": "46604578623.00", + "lastsale": "$222.60", + "netchange": "-1.86", + "pctchange": "-0.829%", + "volume": "2064166", + "marketCap": "46218387247.00", "country": "United States", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9564,11 +9550,11 @@ { "symbol": "CVS", "name": "CVS Health Corporation Common Stock", - "lastsale": "$44.36", - "netchange": "0.58", - "pctchange": "1.325%", - "volume": "21418770", - "marketCap": "55822963132.00", + "lastsale": "$44.14", + "netchange": "-0.22", + "pctchange": "-0.496%", + "volume": "16401480", + "marketCap": "55546113450.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -9578,11 +9564,11 @@ { "symbol": "CVX", "name": "Chevron Corporation Common Stock", - "lastsale": "$142.85", - "netchange": "1.70", - "pctchange": "1.204%", - "volume": "32140938", - "marketCap": "256714495776.00", + "lastsale": "$142.97", + "netchange": "0.12", + "pctchange": "0.084%", + "volume": "8154530", + "marketCap": "256930146735.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -9592,11 +9578,11 @@ { "symbol": "CW", "name": "Curtiss-Wright Corporation Common Stock", - "lastsale": "$354.22", - "netchange": "2.78", - "pctchange": "0.791%", - "volume": "775099", - "marketCap": "13442005382.00", + "lastsale": "$355.48", + "netchange": "1.26", + "pctchange": "0.356%", + "volume": "209680", + "marketCap": "13489820093.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9606,11 +9592,11 @@ { "symbol": "CWAN", "name": "Clearwater Analytics Holdings Inc. Class A Common Stock", - "lastsale": "$28.70", - "netchange": "0.78", - "pctchange": "2.794%", - "volume": "4018338", - "marketCap": "7089598300.00", + "lastsale": "$28.19", + "netchange": "-0.51", + "pctchange": "-1.777%", + "volume": "1477017", + "marketCap": "6963615891.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9620,11 +9606,11 @@ { "symbol": "CWEN", "name": "Clearway Energy Inc. Class C Common Stock", - "lastsale": "$26.04", - "netchange": "0.12", - "pctchange": "0.463%", - "volume": "1814497", - "marketCap": "3072720000.00", + "lastsale": "$26.40", + "netchange": "0.36", + "pctchange": "1.382%", + "volume": "557344", + "marketCap": "3115200000.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -9634,11 +9620,11 @@ { "symbol": "CWH", "name": "Camping World Holdings Inc. Class A Common Stock", - "lastsale": "$21.31", - "netchange": "1.02", - "pctchange": "5.027%", - "volume": "2848862", - "marketCap": "1923400644.00", + "lastsale": "$20.73", + "netchange": "-0.58", + "pctchange": "-2.722%", + "volume": "972595", + "marketCap": "1871050931.00", "country": "United States", "ipoyear": "2016", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9648,11 +9634,11 @@ { "symbol": "CWK", "name": "Cushman & Wakefield plc Ordinary Shares", - "lastsale": "$13.09", - "netchange": "0.14", - "pctchange": "1.081%", - "volume": "4304669", - "marketCap": "3003983835.00", + "lastsale": "$13.27", + "netchange": "0.18", + "pctchange": "1.375%", + "volume": "1462389", + "marketCap": "3045291481.00", "country": "", "ipoyear": "2018", "industry": "Real Estate", @@ -9662,11 +9648,11 @@ { "symbol": "CWT", "name": "California Water Service Group Common Stock", - "lastsale": "$46.00", - "netchange": "0.08", - "pctchange": "0.174%", - "volume": "1453658", - "marketCap": "2735771294.00", + "lastsale": "$45.47", + "netchange": "-0.53", + "pctchange": "-1.152%", + "volume": "246537", + "marketCap": "2704250451.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9676,11 +9662,11 @@ { "symbol": "CX", "name": "Cemex S.A.B. de C.V. Sponsored ADR", - "lastsale": "$5.65", - "netchange": "0.03", - "pctchange": "0.534%", - "volume": "14022513", - "marketCap": "8187341686.00", + "lastsale": "$5.56", + "netchange": "-0.09", + "pctchange": "-1.593%", + "volume": "6844574", + "marketCap": "8056923853.00", "country": "Mexico", "ipoyear": "", "industry": "Building Materials", @@ -9690,11 +9676,11 @@ { "symbol": "CXE", "name": "MFS High Income Municipal Trust Common Stock", - "lastsale": "$3.66", - "netchange": "0.01", - "pctchange": "0.274%", - "volume": "99420", - "marketCap": "115384329.00", + "lastsale": "$3.63", + "netchange": "-0.03", + "pctchange": "-0.82%", + "volume": "168131", + "marketCap": "114438556.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9704,11 +9690,11 @@ { "symbol": "CXH", "name": "MFS Investment Grade Municipal Trust Common Stock", - "lastsale": "$7.88", - "netchange": "-0.02", - "pctchange": "-0.253%", - "volume": "31698", - "marketCap": "71788731.00", + "lastsale": "$7.865", + "netchange": "-0.015", + "pctchange": "-0.19%", + "volume": "12018", + "marketCap": "71652077.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9718,11 +9704,11 @@ { "symbol": "CXM", "name": "Sprinklr Inc. Class A Common Stock", - "lastsale": "$9.10", - "netchange": "-0.05", - "pctchange": "-0.546%", - "volume": "7894382", - "marketCap": "2314883562.00", + "lastsale": "$8.99", + "netchange": "-0.11", + "pctchange": "-1.209%", + "volume": "1061445", + "marketCap": "2286901453.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9732,11 +9718,11 @@ { "symbol": "CXT", "name": "Crane NXT Co. Common Stock", - "lastsale": "$56.44", - "netchange": "-0.52", - "pctchange": "-0.913%", - "volume": "1471315", - "marketCap": "3227138285.00", + "lastsale": "$56.81", + "netchange": "0.37", + "pctchange": "0.656%", + "volume": "267579", + "marketCap": "3248294224.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -9746,11 +9732,11 @@ { "symbol": "CXW", "name": "CoreCivic Inc. Common Stock", - "lastsale": "$20.85", - "netchange": "-0.15", - "pctchange": "-0.714%", - "volume": "3917067", - "marketCap": "2299140175.00", + "lastsale": "$21.15", + "netchange": "0.30", + "pctchange": "1.439%", + "volume": "677703", + "marketCap": "2332221329.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9760,11 +9746,11 @@ { "symbol": "CYD", "name": "China Yuchai International Limited Common Stock", - "lastsale": "$8.79", - "netchange": "0.05", - "pctchange": "0.572%", - "volume": "38232", - "marketCap": "359144369.00", + "lastsale": "$9.26", + "netchange": "0.47", + "pctchange": "5.347%", + "volume": "44631", + "marketCap": "378347765.00", "country": "Singapore", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -9774,11 +9760,11 @@ { "symbol": "CYH", "name": "Community Health Systems Inc. Common Stock", - "lastsale": "$3.16", - "netchange": "0.12", - "pctchange": "3.947%", - "volume": "3260919", - "marketCap": "439075863.00", + "lastsale": "$3.10", + "netchange": "-0.06", + "pctchange": "-1.899%", + "volume": "1628906", + "marketCap": "430738980.00", "country": "United States", "ipoyear": "2000", "industry": "Hospital/Nursing Management", @@ -9788,11 +9774,11 @@ { "symbol": "D", "name": "Dominion Energy Inc. Common Stock", - "lastsale": "$53.66", - "netchange": "0.67", - "pctchange": "1.264%", - "volume": "8702759", - "marketCap": "45074916531.00", + "lastsale": "$53.68", + "netchange": "0.02", + "pctchange": "0.037%", + "volume": "4062433", + "marketCap": "45091716724.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -9802,11 +9788,11 @@ { "symbol": "DAC", "name": "Danaos Corporation Common Stock", - "lastsale": "$76.40", - "netchange": "-0.19", - "pctchange": "-0.248%", - "volume": "130596", - "marketCap": "1483588374.00", + "lastsale": "$79.42", + "netchange": "3.02", + "pctchange": "3.953%", + "volume": "240872", + "marketCap": "1542232836.00", "country": "Greece", "ipoyear": "2006", "industry": "Marine Transportation", @@ -9816,11 +9802,11 @@ { "symbol": "DAL", "name": "Delta Air Lines Inc. Common Stock", - "lastsale": "$60.93", - "netchange": "0.55", - "pctchange": "0.911%", - "volume": "13916626", - "marketCap": "39316984796.00", + "lastsale": "$61.52", + "netchange": "0.59", + "pctchange": "0.968%", + "volume": "7195911", + "marketCap": "39697700716.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -9830,11 +9816,11 @@ { "symbol": "DAN", "name": "Dana Incorporated Common Stock ", - "lastsale": "$11.49", - "netchange": "-0.02", - "pctchange": "-0.174%", - "volume": "3798510", - "marketCap": "1665810169.00", + "lastsale": "$11.57", + "netchange": "0.08", + "pctchange": "0.696%", + "volume": "789559", + "marketCap": "1677408499.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -9844,11 +9830,11 @@ { "symbol": "DAO", "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$7.05", - "netchange": "-0.02", - "pctchange": "-0.283%", - "volume": "137979", - "marketCap": "852487058.00", + "lastsale": "$7.13", + "netchange": "0.08", + "pctchange": "1.135%", + "volume": "66324", + "marketCap": "862160670.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -9858,11 +9844,11 @@ { "symbol": "DAR", "name": "Darling Ingredients Inc. Common Stock", - "lastsale": "$33.06", - "netchange": "-0.57", - "pctchange": "-1.695%", - "volume": "4076626", - "marketCap": "5258135112.00", + "lastsale": "$33.38", + "netchange": "0.32", + "pctchange": "0.968%", + "volume": "1577022", + "marketCap": "5309030552.00", "country": "United States", "ipoyear": "1997", "industry": "Packaged Foods", @@ -9872,11 +9858,11 @@ { "symbol": "DAVA", "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)", - "lastsale": "$30.30", - "netchange": "-0.73", - "pctchange": "-2.353%", - "volume": "475286", - "marketCap": "1788652390.00", + "lastsale": "$30.97", + "netchange": "0.67", + "pctchange": "2.211%", + "volume": "362816", + "marketCap": "1828203449.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "EDP Services", @@ -9886,11 +9872,11 @@ { "symbol": "DAY", "name": "Dayforce Inc. Common Stock", - "lastsale": "$74.84", - "netchange": "0.84", - "pctchange": "1.135%", - "volume": "3719143", - "marketCap": "11802268000.00", + "lastsale": "$73.99", + "netchange": "-0.85", + "pctchange": "-1.136%", + "volume": "717286", + "marketCap": "11668223000.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -9900,11 +9886,11 @@ { "symbol": "DB", "name": "Deutsche Bank AG Common Stock", - "lastsale": "$16.93", - "netchange": "-0.19", - "pctchange": "-1.11%", - "volume": "1448217", - "marketCap": "34537200000.00", + "lastsale": "$17.04", + "netchange": "0.11", + "pctchange": "0.65%", + "volume": "907405", + "marketCap": "34761600000.00", "country": "Germany", "ipoyear": "", "industry": "Major Banks", @@ -9914,11 +9900,11 @@ { "symbol": "DBD", "name": "Diebold Nixdorf Incorporated Common stock", - "lastsale": "$43.86", - "netchange": "0.35", - "pctchange": "0.804%", - "volume": "207260", - "marketCap": "1648113097.00", + "lastsale": "$43.30", + "netchange": "-0.56", + "pctchange": "-1.277%", + "volume": "80288", + "marketCap": "1627070157.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -9928,11 +9914,11 @@ { "symbol": "DBI", "name": "Designer Brands Inc. Class A Common Stock", - "lastsale": "$5.60", - "netchange": "-0.04", - "pctchange": "-0.709%", - "volume": "2180045", - "marketCap": "268397780.00", + "lastsale": "$5.39", + "netchange": "-0.21", + "pctchange": "-3.75%", + "volume": "1210739", + "marketCap": "258332863.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -9942,10 +9928,10 @@ { "symbol": "DBL", "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest", - "lastsale": "$15.36", - "netchange": "0.06", - "pctchange": "0.392%", - "volume": "47907", + "lastsale": "$15.40", + "netchange": "0.04", + "pctchange": "0.26%", + "volume": "56439", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -9956,11 +9942,11 @@ { "symbol": "DBRG", "name": "DigitalBridge Group Inc.", - "lastsale": "$11.05", - "netchange": "-0.11", - "pctchange": "-0.986%", - "volume": "4977603", - "marketCap": "1924779809.00", + "lastsale": "$10.79", + "netchange": "-0.26", + "pctchange": "-2.353%", + "volume": "2615270", + "marketCap": "1879490872.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -9971,9 +9957,9 @@ "symbol": "DBRG^H", "name": "DigitalBridge Group Inc. 7.125% Series H ", "lastsale": "$25.00", - "netchange": "0.185", - "pctchange": "0.746%", - "volume": "5022", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20464", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9984,10 +9970,10 @@ { "symbol": "DBRG^I", "name": "DigitalBridge Group Inc. 7.15% Series I ", - "lastsale": "$24.7351", - "netchange": "0.0051", - "pctchange": "0.021%", - "volume": "4413", + "lastsale": "$24.72", + "netchange": "-0.0151", + "pctchange": "-0.061%", + "volume": "61825", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9998,10 +9984,10 @@ { "symbol": "DBRG^J", "name": "DigitalBridge Group Inc. 7.125% Series J ", - "lastsale": "$24.80", - "netchange": "-0.04", - "pctchange": "-0.161%", - "volume": "6665", + "lastsale": "$24.52", + "netchange": "-0.28", + "pctchange": "-1.129%", + "volume": "70654", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10012,11 +9998,11 @@ { "symbol": "DCI", "name": "Donaldson Company Inc. Common Stock", - "lastsale": "$68.02", - "netchange": "-0.26", - "pctchange": "-0.381%", - "volume": "2267544", - "marketCap": "8123257415.00", + "lastsale": "$67.70", + "netchange": "-0.32", + "pctchange": "-0.47%", + "volume": "418175", + "marketCap": "8085041561.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -10026,11 +10012,11 @@ { "symbol": "DCO", "name": "Ducommun Incorporated Common Stock", - "lastsale": "$61.89", - "netchange": "0.67", - "pctchange": "1.094%", - "volume": "172135", - "marketCap": "914690877.00", + "lastsale": "$61.76", + "netchange": "-0.13", + "pctchange": "-0.21%", + "volume": "83116", + "marketCap": "912769568.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -10040,11 +10026,11 @@ { "symbol": "DD", "name": "DuPont de Nemours Inc. Common Stock", - "lastsale": "$77.28", - "netchange": "0.43", - "pctchange": "0.56%", - "volume": "4854280", - "marketCap": "32299594162.00", + "lastsale": "$76.88", + "netchange": "-0.40", + "pctchange": "-0.518%", + "volume": "2108091", + "marketCap": "32132411998.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -10054,11 +10040,11 @@ { "symbol": "DDD", "name": "3D Systems Corporation Common Stock", - "lastsale": "$3.50", - "netchange": "-0.05", - "pctchange": "-1.408%", - "volume": "5535667", - "marketCap": "474670588.00", + "lastsale": "$3.36", + "netchange": "-0.14", + "pctchange": "-4.00%", + "volume": "1924991", + "marketCap": "455683764.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10068,11 +10054,11 @@ { "symbol": "DDL", "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)", - "lastsale": "$4.08", - "netchange": "0.09", - "pctchange": "2.256%", - "volume": "604159", - "marketCap": "737827200.00", + "lastsale": "$3.99", + "netchange": "-0.09", + "pctchange": "-2.206%", + "volume": "529225", + "marketCap": "721551600.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -10082,11 +10068,11 @@ { "symbol": "DDS", "name": "Dillard's Inc. Common Stock", - "lastsale": "$434.34", - "netchange": "2.56", - "pctchange": "0.593%", - "volume": "225674", - "marketCap": "6907828056.00", + "lastsale": "$444.08", + "netchange": "9.74", + "pctchange": "2.242%", + "volume": "186150", + "marketCap": "7062734916.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10096,11 +10082,11 @@ { "symbol": "DDT", "name": "Dillard's Capital Trust I", - "lastsale": "$25.75", - "netchange": "0.02", - "pctchange": "0.078%", - "volume": "8794", - "marketCap": "409533021.00", + "lastsale": "$25.70", + "netchange": "-0.05", + "pctchange": "-0.194%", + "volume": "12048", + "marketCap": "408737812.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10110,11 +10096,11 @@ { "symbol": "DE", "name": "Deere & Company Common Stock", - "lastsale": "$432.49", - "netchange": "5.86", - "pctchange": "1.374%", - "volume": "2446395", - "marketCap": "117453593712.00", + "lastsale": "$432.38", + "netchange": "-0.11", + "pctchange": "-0.025%", + "volume": "1093926", + "marketCap": "117423720431.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10124,11 +10110,11 @@ { "symbol": "DEA", "name": "Easterly Government Properties Inc. Common Stock", - "lastsale": "$11.17", - "netchange": "0.24", - "pctchange": "2.196%", - "volume": "3441712", - "marketCap": "1180321390.00", + "lastsale": "$11.04", + "netchange": "-0.13", + "pctchange": "-1.164%", + "volume": "2123713", + "marketCap": "1166584435.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -10138,11 +10124,11 @@ { "symbol": "DEC", "name": "Diversified Energy Company plc Ordinary Shares", - "lastsale": "$15.47", - "netchange": "0.70", - "pctchange": "4.739%", - "volume": "454366", - "marketCap": "793543628.00", + "lastsale": "$15.48", + "netchange": "0.01", + "pctchange": "0.065%", + "volume": "84806", + "marketCap": "794056585.00", "country": "", "ipoyear": "", "industry": "", @@ -10152,11 +10138,11 @@ { "symbol": "DECK", "name": "Deckers Outdoor Corporation Common Stock", - "lastsale": "$210.97", - "netchange": "5.69", - "pctchange": "2.772%", - "volume": "3805132", - "marketCap": "32050981808.00", + "lastsale": "$207.65", + "netchange": "-3.32", + "pctchange": "-1.574%", + "volume": "1874506", + "marketCap": "31546600808.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -10166,11 +10152,11 @@ { "symbol": "DEI", "name": "Douglas Emmett Inc. Common Stock", - "lastsale": "$18.08", - "netchange": "0.24", - "pctchange": "1.345%", - "volume": "5909187", - "marketCap": "3027229483.00", + "lastsale": "$18.41", + "netchange": "0.33", + "pctchange": "1.825%", + "volume": "1263969", + "marketCap": "3082483118.00", "country": "United States", "ipoyear": "2006", "industry": "Real Estate Investment Trusts", @@ -10180,11 +10166,11 @@ { "symbol": "DELL", "name": "Dell Technologies Inc. Class C Common Stock ", - "lastsale": "$115.77", - "netchange": "3.81", - "pctchange": "3.403%", - "volume": "12217913", - "marketCap": "81092155911.00", + "lastsale": "$118.82", + "netchange": "3.05", + "pctchange": "2.635%", + "volume": "5319729", + "marketCap": "83228556322.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -10194,11 +10180,11 @@ { "symbol": "DEO", "name": "Diageo plc Common Stock", - "lastsale": "$125.47", - "netchange": "-1.77", - "pctchange": "-1.391%", - "volume": "1092885", - "marketCap": "69796994634.00", + "lastsale": "$125.69", + "netchange": "0.22", + "pctchange": "0.175%", + "volume": "1127688", + "marketCap": "69919377186.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -10208,11 +10194,11 @@ { "symbol": "DESP", "name": "Despegar.com Corp. Ordinary Shares", - "lastsale": "$14.65", - "netchange": "-0.07", - "pctchange": "-0.476%", - "volume": "1931173", - "marketCap": "1055594162.00", + "lastsale": "$19.46", + "netchange": "4.81", + "pctchange": "32.833%", + "volume": "13301838", + "marketCap": "1402174907.00", "country": "Argentina", "ipoyear": "2017", "industry": "Transportation Services", @@ -10222,11 +10208,11 @@ { "symbol": "DFH", "name": "Dream Finders Homes Inc. Class A Common Stock", - "lastsale": "$23.97", - "netchange": "0.27", - "pctchange": "1.139%", - "volume": "2796527", - "marketCap": "2240625305.00", + "lastsale": "$23.90", + "netchange": "-0.07", + "pctchange": "-0.292%", + "volume": "838022", + "marketCap": "2234081969.00", "country": "United States", "ipoyear": "2022", "industry": "Homebuilding", @@ -10236,11 +10222,11 @@ { "symbol": "DFIN", "name": "Donnelley Financial Solutions Inc. Common Stock ", - "lastsale": "$61.42", - "netchange": "0.71", - "pctchange": "1.169%", - "volume": "960653", - "marketCap": "1772472917.00", + "lastsale": "$61.55", + "netchange": "0.13", + "pctchange": "0.212%", + "volume": "231051", + "marketCap": "1776224487.00", "country": "United States", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -10250,10 +10236,10 @@ { "symbol": "DFP", "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock", - "lastsale": "$20.22", - "netchange": "0.14", - "pctchange": "0.697%", - "volume": "40951", + "lastsale": "$20.06", + "netchange": "-0.128", + "pctchange": "-0.634%", + "volume": "53052", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10264,11 +10250,11 @@ { "symbol": "DFS", "name": "Discover Financial Services Common Stock", - "lastsale": "$173.16", - "netchange": "3.89", - "pctchange": "2.298%", - "volume": "3868939", - "marketCap": "43475547866.00", + "lastsale": "$174.51", + "netchange": "1.35", + "pctchange": "0.78%", + "volume": "943331", + "marketCap": "43814494445.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -10278,11 +10264,11 @@ { "symbol": "DG", "name": "Dollar General Corporation Common Stock", - "lastsale": "$76.40", - "netchange": "2.51", - "pctchange": "3.397%", - "volume": "5865364", - "marketCap": "16802321188.00", + "lastsale": "$74.62", + "netchange": "-1.78", + "pctchange": "-2.33%", + "volume": "5088804", + "marketCap": "16410853495.00", "country": "United States", "ipoyear": "2009", "industry": "Department/Specialty Retail Stores", @@ -10292,11 +10278,11 @@ { "symbol": "DGX", "name": "Quest Diagnostics Incorporated Common Stock", - "lastsale": "$153.10", - "netchange": "1.58", - "pctchange": "1.043%", - "volume": "1399759", - "marketCap": "17088284211.00", + "lastsale": "$152.94", + "netchange": "-0.16", + "pctchange": "-0.105%", + "volume": "576866", + "marketCap": "17070425782.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -10306,10 +10292,10 @@ { "symbol": "DHF", "name": "BNY Mellon High Yield Strategies Fund Common Stock", - "lastsale": "$2.56", - "netchange": "0.02", - "pctchange": "0.787%", - "volume": "174867", + "lastsale": "$2.59", + "netchange": "0.03", + "pctchange": "1.172%", + "volume": "206330", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -10320,11 +10306,11 @@ { "symbol": "DHI", "name": "D.R. Horton Inc. Common Stock", - "lastsale": "$139.61", - "netchange": "2.37", - "pctchange": "1.727%", - "volume": "7847974", - "marketCap": "44838477525.00", + "lastsale": "$140.09", + "netchange": "0.48", + "pctchange": "0.344%", + "volume": "2410134", + "marketCap": "44992638897.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -10334,11 +10320,11 @@ { "symbol": "DHR", "name": "Danaher Corporation Common Stock", - "lastsale": "$228.55", - "netchange": "2.39", - "pctchange": "1.057%", - "volume": "7033447", - "marketCap": "165075983476.00", + "lastsale": "$229.16", + "netchange": "0.61", + "pctchange": "0.267%", + "volume": "2798764", + "marketCap": "165516571312.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10348,11 +10334,11 @@ { "symbol": "DHT", "name": "DHT Holdings Inc.", - "lastsale": "$8.95", - "netchange": "0.06", - "pctchange": "0.675%", - "volume": "2031290", - "marketCap": "1440945901.00", + "lastsale": "$9.28", + "netchange": "0.33", + "pctchange": "3.687%", + "volume": "1172351", + "marketCap": "1494075750.00", "country": "Jersey", "ipoyear": "2005", "industry": "Marine Transportation", @@ -10362,11 +10348,11 @@ { "symbol": "DHX", "name": "DHI Group Inc. Common Stock", - "lastsale": "$1.87", - "netchange": "-0.02", - "pctchange": "-1.058%", - "volume": "72345", - "marketCap": "90381360.00", + "lastsale": "$1.77", + "netchange": "-0.10", + "pctchange": "-5.348%", + "volume": "132432", + "marketCap": "85548132.00", "country": "United States", "ipoyear": "2007", "industry": "Business Services", @@ -10376,10 +10362,10 @@ { "symbol": "DIAX", "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest", - "lastsale": "$14.88", - "netchange": "0.23", - "pctchange": "1.57%", - "volume": "71394", + "lastsale": "$15.02", + "netchange": "0.14", + "pctchange": "0.941%", + "volume": "93531", "marketCap": "0.00", "country": "", "ipoyear": "2014", @@ -10390,11 +10376,11 @@ { "symbol": "DIN", "name": "Dine Brands Global Inc. Common Stock", - "lastsale": "$30.39", - "netchange": "0.29", - "pctchange": "0.963%", - "volume": "890332", - "marketCap": "463340314.00", + "lastsale": "$29.54", + "netchange": "-0.85", + "pctchange": "-2.797%", + "volume": "604622", + "marketCap": "450380812.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10404,11 +10390,11 @@ { "symbol": "DINO", "name": "HF Sinclair Corporation Common Stock", - "lastsale": "$33.76", - "netchange": "0.09", - "pctchange": "0.267%", - "volume": "9727448", - "marketCap": "6352006895.00", + "lastsale": "$34.13", + "netchange": "0.37", + "pctchange": "1.096%", + "volume": "2368580", + "marketCap": "6421623084.00", "country": "United States", "ipoyear": "1960", "industry": "Natural Gas Distribution", @@ -10418,11 +10404,11 @@ { "symbol": "DIS", "name": "Walt Disney Company (The) Common Stock", - "lastsale": "$112.03", - "netchange": "0.66", - "pctchange": "0.593%", - "volume": "17948976", - "marketCap": "202879530451.00", + "lastsale": "$111.40", + "netchange": "-0.63", + "pctchange": "-0.562%", + "volume": "6034299", + "marketCap": "201738638688.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10432,11 +10418,11 @@ { "symbol": "DK", "name": "Delek US Holdings Inc. Common Stock", - "lastsale": "$15.94", - "netchange": "-0.19", - "pctchange": "-1.178%", - "volume": "1675749", - "marketCap": "1007330930.00", + "lastsale": "$16.23", + "netchange": "0.29", + "pctchange": "1.819%", + "volume": "1078004", + "marketCap": "1025657528.00", "country": "United States", "ipoyear": "2017", "industry": "Integrated oil Companies", @@ -10446,11 +10432,11 @@ { "symbol": "DKL", "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests", - "lastsale": "$40.49", - "netchange": "0.50", - "pctchange": "1.25%", - "volume": "1403141", - "marketCap": "2083885225.00", + "lastsale": "$40.89", + "netchange": "0.40", + "pctchange": "0.988%", + "volume": "152443", + "marketCap": "2104471891.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -10460,11 +10446,11 @@ { "symbol": "DKS", "name": "Dick's Sporting Goods Inc Common Stock", - "lastsale": "$218.76", - "netchange": "1.17", - "pctchange": "0.538%", - "volume": "1757250", - "marketCap": "17823385465.00", + "lastsale": "$225.31", + "netchange": "6.55", + "pctchange": "2.994%", + "volume": "1110352", + "marketCap": "18357044154.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -10474,11 +10460,11 @@ { "symbol": "DLB", "name": "Dolby Laboratories Common Stock", - "lastsale": "$77.29", - "netchange": "-0.18", - "pctchange": "-0.232%", - "volume": "1559418", - "marketCap": "7376233678.00", + "lastsale": "$77.62", + "netchange": "0.33", + "pctchange": "0.427%", + "volume": "377849", + "marketCap": "7407727495.00", "country": "United States", "ipoyear": "2005", "industry": "Multi-Sector Companies", @@ -10488,11 +10474,11 @@ { "symbol": "DLNG", "name": "Dynagas LNG Partners LP Common Units", - "lastsale": "$4.57", - "netchange": "0.08", - "pctchange": "1.782%", - "volume": "41764", - "marketCap": "168348623.00", + "lastsale": "$4.98", + "netchange": "0.41", + "pctchange": "8.972%", + "volume": "129498", + "marketCap": "183452110.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -10502,10 +10488,10 @@ { "symbol": "DLNG^A", "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units", - "lastsale": "$25.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4931", + "lastsale": "$25.388", + "netchange": "-0.012", + "pctchange": "-0.047%", + "volume": "760", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10516,10 +10502,10 @@ { "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": "$25.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4258", + "lastsale": "$25.833", + "netchange": "0.053", + "pctchange": "0.206%", + "volume": "3669", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10530,11 +10516,11 @@ { "symbol": "DLR", "name": "Digital Realty Trust Inc. Common Stock", - "lastsale": "$178.57", - "netchange": "1.76", - "pctchange": "0.995%", - "volume": "4801685", - "marketCap": "59233920053.00", + "lastsale": "$178.47", + "netchange": "-0.10", + "pctchange": "-0.056%", + "volume": "2167084", + "marketCap": "59200748793.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -10545,9 +10531,9 @@ "symbol": "DLR^J", "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock", "lastsale": "$22.17", - "netchange": "0.06", - "pctchange": "0.271%", - "volume": "6882", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16789", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10558,10 +10544,10 @@ { "symbol": "DLR^K", "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$24.05", - "netchange": "-0.10", - "pctchange": "-0.414%", - "volume": "19014", + "lastsale": "$24.045", + "netchange": "-0.005", + "pctchange": "-0.021%", + "volume": "14275", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10572,10 +10558,10 @@ { "symbol": "DLR^L", "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock", - "lastsale": "$21.75", - "netchange": "-0.33", - "pctchange": "-1.495%", - "volume": "29624", + "lastsale": "$21.66", + "netchange": "-0.09", + "pctchange": "-0.414%", + "volume": "21141", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10586,11 +10572,11 @@ { "symbol": "DLX", "name": "Deluxe Corporation Common Stock", - "lastsale": "$22.24", - "netchange": "-0.16", - "pctchange": "-0.714%", - "volume": "878178", - "marketCap": "984614751.00", + "lastsale": "$22.32", + "netchange": "0.08", + "pctchange": "0.36%", + "volume": "177238", + "marketCap": "988156531.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -10600,11 +10586,11 @@ { "symbol": "DLY", "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$15.86", - "netchange": "0.10", - "pctchange": "0.635%", - "volume": "244933", - "marketCap": "760420055.00", + "lastsale": "$15.94", + "netchange": "0.08", + "pctchange": "0.504%", + "volume": "234084", + "marketCap": "764255717.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -10614,11 +10600,11 @@ { "symbol": "DM", "name": "Desktop Metal Inc. Class A Common Stock", - "lastsale": "$2.85", - "netchange": "-0.25", - "pctchange": "-8.065%", - "volume": "498471", - "marketCap": "95023044.00", + "lastsale": "$2.39", + "netchange": "-0.46", + "pctchange": "-16.14%", + "volume": "1274929", + "marketCap": "79685991.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -10628,10 +10614,10 @@ { "symbol": "DMA", "name": "Destra Multi-Alternative Fund Common Stock", - "lastsale": "$8.46", - "netchange": "-0.21", - "pctchange": "-2.422%", - "volume": "13845", + "lastsale": "$8.50", + "netchange": "0.04", + "pctchange": "0.473%", + "volume": "15221", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -10642,10 +10628,10 @@ { "symbol": "DMB", "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock", - "lastsale": "$10.34", - "netchange": "0.06", - "pctchange": "0.584%", - "volume": "190330", + "lastsale": "$10.28", + "netchange": "-0.06", + "pctchange": "-0.58%", + "volume": "59379", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10656,10 +10642,10 @@ { "symbol": "DMO", "name": "Western Asset Mortgage Opportunity Fund Inc. Common Stock", - "lastsale": "$11.94", - "netchange": "-0.08", - "pctchange": "-0.666%", - "volume": "73295", + "lastsale": "$11.97", + "netchange": "0.03", + "pctchange": "0.251%", + "volume": "32843", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -10670,11 +10656,11 @@ { "symbol": "DNA", "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock", - "lastsale": "$10.08", - "netchange": "1.34", - "pctchange": "15.332%", - "volume": "3320888", - "marketCap": "579387362.00", + "lastsale": "$9.46", + "netchange": "-0.62", + "pctchange": "-6.151%", + "volume": "1905841", + "marketCap": "543750441.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10684,11 +10670,11 @@ { "symbol": "DNB", "name": "Dun & Bradstreet Holdings Inc. Common Stock", - "lastsale": "$12.36", - "netchange": "0.14", - "pctchange": "1.146%", - "volume": "3069474", - "marketCap": "5457254438.00", + "lastsale": "$12.15", + "netchange": "-0.21", + "pctchange": "-1.699%", + "volume": "1179684", + "marketCap": "5364534096.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10698,11 +10684,11 @@ { "symbol": "DNMR", "name": "Danimer Scientific Inc. Common Stock", - "lastsale": "$3.05", - "netchange": "0.51", - "pctchange": "20.079%", - "volume": "560777", - "marketCap": "9208838.00", + "lastsale": "$3.81", + "netchange": "0.76", + "pctchange": "24.918%", + "volume": "184019", + "marketCap": "11503499.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -10712,11 +10698,11 @@ { "symbol": "DNOW", "name": "DNOW Inc. Common Stock", - "lastsale": "$12.89", - "netchange": "-0.36", - "pctchange": "-2.717%", - "volume": "4801723", - "marketCap": "1364356938.00", + "lastsale": "$13.07", + "netchange": "0.18", + "pctchange": "1.396%", + "volume": "754578", + "marketCap": "1383409246.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -10726,10 +10712,10 @@ { "symbol": "DNP", "name": "DNP Select Income Fund Inc. Common Stock", - "lastsale": "$9.01", - "netchange": "0.19", - "pctchange": "2.154%", - "volume": "789499", + "lastsale": "$8.98", + "netchange": "-0.03", + "pctchange": "-0.333%", + "volume": "931482", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -10740,11 +10726,11 @@ { "symbol": "DOC", "name": "Healthpeak Properties Inc. Common Stock", - "lastsale": "$20.12", - "netchange": "0.36", - "pctchange": "1.822%", - "volume": "12559118", - "marketCap": "14072792737.00", + "lastsale": "$20.18", + "netchange": "0.06", + "pctchange": "0.298%", + "volume": "3875241", + "marketCap": "14114759316.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -10754,11 +10740,11 @@ { "symbol": "DOCN", "name": "DigitalOcean Holdings Inc. Common Stock", - "lastsale": "$35.70", - "netchange": "0.25", - "pctchange": "0.705%", - "volume": "1712684", - "marketCap": "3294477610.00", + "lastsale": "$35.68", + "netchange": "-0.02", + "pctchange": "-0.056%", + "volume": "633770", + "marketCap": "3292631964.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -10768,11 +10754,11 @@ { "symbol": "DOCS", "name": "Doximity Inc. Class A Common Stock", - "lastsale": "$57.83", - "netchange": "2.65", - "pctchange": "4.802%", - "volume": "7961579", - "marketCap": "10796384539.00", + "lastsale": "$58.18", + "netchange": "0.35", + "pctchange": "0.605%", + "volume": "2923395", + "marketCap": "10861726655.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -10782,11 +10768,11 @@ { "symbol": "DOLE", "name": "Dole plc Ordinary Shares", - "lastsale": "$13.70", - "netchange": "-0.11", - "pctchange": "-0.797%", - "volume": "1017742", - "marketCap": "1300529752.00", + "lastsale": "$13.73", + "netchange": "0.03", + "pctchange": "0.219%", + "volume": "387483", + "marketCap": "1303377628.00", "country": "Ireland", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -10796,11 +10782,11 @@ { "symbol": "DOUG", "name": "Douglas Elliman Inc. Common Stock", - "lastsale": "$1.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1348528", - "marketCap": "147125535.00", + "lastsale": "$1.59", + "netchange": "-0.06", + "pctchange": "-3.636%", + "volume": "1031858", + "marketCap": "141775516.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -10810,11 +10796,11 @@ { "symbol": "DOV", "name": "Dover Corporation Common Stock", - "lastsale": "$189.27", - "netchange": "0.33", - "pctchange": "0.175%", - "volume": "2381051", - "marketCap": "25966323405.00", + "lastsale": "$188.81", + "netchange": "-0.46", + "pctchange": "-0.243%", + "volume": "610992", + "marketCap": "25903215100.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10824,11 +10810,11 @@ { "symbol": "DOW", "name": "Dow Inc. Common Stock ", - "lastsale": "$39.94", - "netchange": "0.84", - "pctchange": "2.148%", - "volume": "17713158", - "marketCap": "27961662099.00", + "lastsale": "$39.97", + "netchange": "0.03", + "pctchange": "0.075%", + "volume": "6715063", + "marketCap": "27982664849.00", "country": "United States", "ipoyear": "2019", "industry": "Major Chemicals", @@ -10838,10 +10824,10 @@ { "symbol": "DPG", "name": "Duff & Phelps Utility and Infrastructure Fund Inc.", - "lastsale": "$11.45", - "netchange": "0.30", - "pctchange": "2.691%", - "volume": "74651", + "lastsale": "$11.56", + "netchange": "0.11", + "pctchange": "0.961%", + "volume": "126753", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -10852,11 +10838,11 @@ { "symbol": "DPZ", "name": "Domino's Pizza Inc Common Stock", - "lastsale": "$426.18", - "netchange": "-1.46", - "pctchange": "-0.341%", - "volume": "932746", - "marketCap": "14716838384.00", + "lastsale": "$426.54", + "netchange": "0.36", + "pctchange": "0.084%", + "volume": "332835", + "marketCap": "14729269896.00", "country": "United States", "ipoyear": "2004", "industry": "Food Distributors", @@ -10866,11 +10852,11 @@ { "symbol": "DQ", "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares", - "lastsale": "$17.51", - "netchange": "0.11", - "pctchange": "0.632%", - "volume": "656643", - "marketCap": "1155790467.00", + "lastsale": "$17.77", + "netchange": "0.26", + "pctchange": "1.485%", + "volume": "373658", + "marketCap": "1172952404.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -10880,11 +10866,11 @@ { "symbol": "DRD", "name": "DRDGOLD Limited American Depositary Shares", - "lastsale": "$8.79", - "netchange": "0.05", - "pctchange": "0.572%", - "volume": "618452", - "marketCap": "759973476.00", + "lastsale": "$8.71", + "netchange": "-0.08", + "pctchange": "-0.91%", + "volume": "213314", + "marketCap": "753056766.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -10894,11 +10880,11 @@ { "symbol": "DRH", "name": "Diamondrock Hospitality Company Common Stock", - "lastsale": "$9.32", - "netchange": "0.09", - "pctchange": "0.975%", - "volume": "4668412", - "marketCap": "1934759397.00", + "lastsale": "$9.26", + "netchange": "-0.06", + "pctchange": "-0.644%", + "volume": "1364199", + "marketCap": "1922303865.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -10908,10 +10894,10 @@ { "symbol": "DRH^A", "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.37", - "netchange": "-0.19", - "pctchange": "-0.743%", - "volume": "12355", + "lastsale": "$25.32", + "netchange": "-0.05", + "pctchange": "-0.197%", + "volume": "12308", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10922,11 +10908,11 @@ { "symbol": "DRI", "name": "Darden Restaurants Inc. Common Stock", - "lastsale": "$187.59", - "netchange": "4.15", - "pctchange": "2.262%", - "volume": "4152269", - "marketCap": "22041914293.00", + "lastsale": "$184.79", + "netchange": "-2.80", + "pctchange": "-1.493%", + "volume": "2048979", + "marketCap": "21712912960.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10936,11 +10922,11 @@ { "symbol": "DSL", "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests", - "lastsale": "$12.47", - "netchange": "0.11", - "pctchange": "0.89%", - "volume": "883797", - "marketCap": "1271900445.00", + "lastsale": "$12.45", + "netchange": "-0.02", + "pctchange": "-0.16%", + "volume": "581337", + "marketCap": "1269860509.00", "country": "United States", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -10950,10 +10936,10 @@ { "symbol": "DSM", "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock", - "lastsale": "$5.79", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "217310", + "lastsale": "$5.74", + "netchange": "-0.05", + "pctchange": "-0.864%", + "volume": "281216", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -10964,10 +10950,10 @@ { "symbol": "DSU", "name": "Blackrock Debt Strategies Fund Inc. Common Stock", - "lastsale": "$10.81", - "netchange": "0.17", - "pctchange": "1.598%", - "volume": "291746", + "lastsale": "$10.82", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "359225", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -10978,11 +10964,11 @@ { "symbol": "DSX", "name": "Diana Shipping inc. common stock", - "lastsale": "$1.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "787534", - "marketCap": "221931396.00", + "lastsale": "$1.91", + "netchange": "0.06", + "pctchange": "3.243%", + "volume": "728266", + "marketCap": "229129171.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -10992,10 +10978,10 @@ { "symbol": "DSX^B", "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)", - "lastsale": "$26.11", - "netchange": "0.12", - "pctchange": "0.462%", - "volume": "1376", + "lastsale": "$26.26", + "netchange": "0.15", + "pctchange": "0.574%", + "volume": "959", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -11006,11 +10992,11 @@ { "symbol": "DT", "name": "Dynatrace Inc. Common Stock", - "lastsale": "$54.64", - "netchange": "1.08", - "pctchange": "2.016%", - "volume": "6716945", - "marketCap": "16309166907.00", + "lastsale": "$54.38", + "netchange": "-0.26", + "pctchange": "-0.476%", + "volume": "1385019", + "marketCap": "16231561062.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -11020,11 +11006,11 @@ { "symbol": "DTB", "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080", - "lastsale": "$19.10", - "netchange": "0.28", - "pctchange": "1.488%", - "volume": "11634", - "marketCap": "3955621193.00", + "lastsale": "$19.07", + "netchange": "-0.03", + "pctchange": "-0.157%", + "volume": "63237", + "marketCap": "3949408175.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -11035,9 +11021,9 @@ "symbol": "DTC", "name": "Solo Brands Inc. Class A Common Stock", "lastsale": "$1.08", - "netchange": "0.05", - "pctchange": "4.854%", - "volume": "423108", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "262795", "marketCap": "99005339.00", "country": "United States", "ipoyear": "2021", @@ -11048,11 +11034,11 @@ { "symbol": "DTE", "name": "DTE Energy Company Common Stock", - "lastsale": "$120.18", - "netchange": "2.07", - "pctchange": "1.753%", - "volume": "3035925", - "marketCap": "24889348425.00", + "lastsale": "$120.25", + "netchange": "0.07", + "pctchange": "0.058%", + "volume": "899028", + "marketCap": "24903845467.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -11062,11 +11048,11 @@ { "symbol": "DTF", "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock", - "lastsale": "$11.00", - "netchange": "-0.04", - "pctchange": "-0.362%", - "volume": "17909", - "marketCap": "77325237.00", + "lastsale": "$10.86", + "netchange": "-0.14", + "pctchange": "-1.273%", + "volume": "100849", + "marketCap": "76341098.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Managers", @@ -11076,11 +11062,11 @@ { "symbol": "DTG", "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures", - "lastsale": "$18.68", - "netchange": "0.12", - "pctchange": "0.647%", - "volume": "33158", - "marketCap": "3868638946.00", + "lastsale": "$18.65", + "netchange": "-0.03", + "pctchange": "-0.161%", + "volume": "89917", + "marketCap": "3862425929.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -11090,11 +11076,11 @@ { "symbol": "DTM", "name": "DT Midstream Inc. Common Stock ", - "lastsale": "$100.91", - "netchange": "3.38", - "pctchange": "3.466%", - "volume": "5650923", - "marketCap": "9804026491.00", + "lastsale": "$101.58", + "netchange": "0.67", + "pctchange": "0.664%", + "volume": "978833", + "marketCap": "9869121108.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -11104,11 +11090,11 @@ { "symbol": "DTW", "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077", - "lastsale": "$22.18", - "netchange": "0.08", - "pctchange": "0.362%", - "volume": "35013", - "marketCap": "4593490997.00", + "lastsale": "$22.08", + "netchange": "-0.10", + "pctchange": "-0.451%", + "volume": "25015", + "marketCap": "4572780939.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -11118,11 +11104,11 @@ { "symbol": "DUK", "name": "Duke Energy Corporation (Holding Company) Common Stock", - "lastsale": "$108.28", - "netchange": "1.20", - "pctchange": "1.121%", - "volume": "6040537", - "marketCap": "83644394813.00", + "lastsale": "$108.56", + "netchange": "0.28", + "pctchange": "0.259%", + "volume": "2756888", + "marketCap": "83860689887.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11132,10 +11118,10 @@ { "symbol": "DUK^A", "name": "Duke Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.51", - "netchange": "0.14", - "pctchange": "0.574%", - "volume": "68373", + "lastsale": "$24.47", + "netchange": "-0.04", + "pctchange": "-0.163%", + "volume": "107056", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11146,11 +11132,11 @@ { "symbol": "DUKB", "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078", - "lastsale": "$24.14", - "netchange": "0.14", - "pctchange": "0.583%", - "volume": "32676", - "marketCap": "18647725257.00", + "lastsale": "$24.11", + "netchange": "-0.03", + "pctchange": "-0.124%", + "volume": "26497", + "marketCap": "18624550785.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -11160,11 +11146,11 @@ { "symbol": "DV", "name": "DoubleVerify Holdings Inc. Common Stock", - "lastsale": "$19.96", - "netchange": "0.27", - "pctchange": "1.371%", - "volume": "4525939", - "marketCap": "3376533580.00", + "lastsale": "$19.57", + "netchange": "-0.39", + "pctchange": "-1.954%", + "volume": "1534181", + "marketCap": "3310559226.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -11174,11 +11160,11 @@ { "symbol": "DVA", "name": "DaVita Inc. Common Stock", - "lastsale": "$151.85", - "netchange": "4.31", - "pctchange": "2.921%", - "volume": "1793314", - "marketCap": "12451700000.00", + "lastsale": "$153.02", + "netchange": "1.17", + "pctchange": "0.77%", + "volume": "750533", + "marketCap": "12547640000.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -11188,11 +11174,11 @@ { "symbol": "DVN", "name": "Devon Energy Corporation Common Stock", - "lastsale": "$30.77", - "netchange": "0.25", - "pctchange": "0.819%", - "volume": "34629685", - "marketCap": "20212813000.00", + "lastsale": "$30.98", + "netchange": "0.21", + "pctchange": "0.682%", + "volume": "11094503", + "marketCap": "20350762000.00", "country": "United States", "ipoyear": "1985", "industry": "Oil & Gas Production", @@ -11202,11 +11188,11 @@ { "symbol": "DX", "name": "Dynex Capital Inc. Common Stock", - "lastsale": "$12.57", - "netchange": "0.14", - "pctchange": "1.126%", - "volume": "3540587", - "marketCap": "996845297.00", + "lastsale": "$12.49", + "netchange": "-0.08", + "pctchange": "-0.636%", + "volume": "1734537", + "marketCap": "990501015.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11216,10 +11202,10 @@ { "symbol": "DX^C", "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.39", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2761", + "lastsale": "$25.35", + "netchange": "-0.04", + "pctchange": "-0.158%", + "volume": "4579", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11230,11 +11216,11 @@ { "symbol": "DXC", "name": "DXC Technology Company Common Stock ", - "lastsale": "$20.60", - "netchange": "-0.89", - "pctchange": "-4.141%", - "volume": "4258840", - "marketCap": "3729104432.00", + "lastsale": "$20.94", + "netchange": "0.34", + "pctchange": "1.65%", + "volume": "936388", + "marketCap": "3790652758.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -11244,10 +11230,10 @@ { "symbol": "DXYZ", "name": "Destiny Tech100 Inc. Common Stock", - "lastsale": "$60.12", - "netchange": "0.01", - "pctchange": "0.017%", - "volume": "1717688", + "lastsale": "$68.00", + "netchange": "7.88", + "pctchange": "13.107%", + "volume": "1527710", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -11258,11 +11244,11 @@ { "symbol": "DY", "name": "Dycom Industries Inc. Common Stock", - "lastsale": "$173.76", - "netchange": "4.36", - "pctchange": "2.574%", - "volume": "1133892", - "marketCap": "5069598302.00", + "lastsale": "$174.63", + "netchange": "0.87", + "pctchange": "0.501%", + "volume": "604780", + "marketCap": "5094981305.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -11272,11 +11258,11 @@ { "symbol": "E", "name": "ENI S.p.A. Common Stock", - "lastsale": "$26.37", - "netchange": "0.05", - "pctchange": "0.19%", - "volume": "670897", - "marketCap": "44511741132.00", + "lastsale": "$26.45", + "netchange": "0.08", + "pctchange": "0.303%", + "volume": "488989", + "marketCap": "44646778648.00", "country": "Italy", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11287,9 +11273,9 @@ "symbol": "EAF", "name": "GrafTech International Ltd. Common Stock", "lastsale": "$1.58", - "netchange": "-0.13", - "pctchange": "-7.602%", - "volume": "6515776", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2098359", "marketCap": "406324061.00", "country": "United States", "ipoyear": "2018", @@ -11300,11 +11286,11 @@ { "symbol": "EAI", "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066", - "lastsale": "$21.39", - "netchange": "0.21", - "pctchange": "0.992%", - "volume": "22398", - "marketCap": "4586187419.00", + "lastsale": "$21.27", + "netchange": "-0.12", + "pctchange": "-0.561%", + "volume": "22512", + "marketCap": "4560458458.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11314,11 +11300,11 @@ { "symbol": "EARN", "name": "Ellington Credit Company Common Shares of Beneficial Interest", - "lastsale": "$6.56", - "netchange": "0.10", - "pctchange": "1.548%", - "volume": "771369", - "marketCap": "188930263.00", + "lastsale": "$6.58", + "netchange": "0.02", + "pctchange": "0.305%", + "volume": "329454", + "marketCap": "189506270.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -11328,11 +11314,11 @@ { "symbol": "EAT", "name": "Brinker International Inc. Common Stock", - "lastsale": "$134.26", - "netchange": "2.93", - "pctchange": "2.231%", - "volume": "2105884", - "marketCap": "5964915229.00", + "lastsale": "$133.09", + "netchange": "-1.17", + "pctchange": "-0.871%", + "volume": "898972", + "marketCap": "5912934365.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -11342,11 +11328,11 @@ { "symbol": "EB", "name": "Eventbrite Inc. Class A Common Stock", - "lastsale": "$3.33", - "netchange": "-0.05", - "pctchange": "-1.479%", - "volume": "2377408", - "marketCap": "322613327.00", + "lastsale": "$3.36", + "netchange": "0.03", + "pctchange": "0.901%", + "volume": "1112462", + "marketCap": "325519753.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -11356,11 +11342,11 @@ { "symbol": "EBF", "name": "Ennis Inc. Common Stock", - "lastsale": "$20.68", - "netchange": "-0.35", - "pctchange": "-1.664%", - "volume": "361066", - "marketCap": "537759701.00", + "lastsale": "$20.83", + "netchange": "0.15", + "pctchange": "0.725%", + "volume": "121078", + "marketCap": "541660279.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -11370,11 +11356,11 @@ { "symbol": "EBR", "name": "Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)", - "lastsale": "$5.80", - "netchange": "0.12", - "pctchange": "2.113%", - "volume": "2937649", - "marketCap": "13025722836.00", + "lastsale": "$5.67", + "netchange": "-0.13", + "pctchange": "-2.241%", + "volume": "2387953", + "marketCap": "12733766979.00", "country": "Brazil", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11384,11 +11370,11 @@ { "symbol": "EBS", "name": "Emergent BioSolutions Inc. Common Stock", - "lastsale": "$8.10", - "netchange": "0.04", - "pctchange": "0.496%", - "volume": "2499398", - "marketCap": "438891907.00", + "lastsale": "$8.15", + "netchange": "0.05", + "pctchange": "0.617%", + "volume": "869814", + "marketCap": "441601116.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11398,11 +11384,11 @@ { "symbol": "EC", "name": "Ecopetrol S.A. American Depositary Shares", - "lastsale": "$7.64", - "netchange": "0.02", - "pctchange": "0.262%", - "volume": "2133065", - "marketCap": "15706577375.00", + "lastsale": "$7.54", + "netchange": "-0.10", + "pctchange": "-1.309%", + "volume": "2659944", + "marketCap": "15500993902.00", "country": "Colombia", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11412,11 +11398,11 @@ { "symbol": "ECAT", "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$16.75", - "netchange": "0.11", - "pctchange": "0.661%", - "volume": "346854", - "marketCap": "1811261250.00", + "lastsale": "$16.88", + "netchange": "0.13", + "pctchange": "0.776%", + "volume": "340862", + "marketCap": "1825318800.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11426,11 +11412,11 @@ { "symbol": "ECC ", "name": "Eagle Point Credit Company Inc. Common Stock", - "lastsale": "$8.79", - "netchange": "0.08", - "pctchange": "0.918%", - "volume": "959116", - "marketCap": "533223586.00", + "lastsale": "$8.81", + "netchange": "0.02", + "pctchange": "0.228%", + "volume": "1056952", + "marketCap": "534436836.00", "country": "United States", "ipoyear": "2014", "industry": "Trusts Except Educational Religious and Charitable", @@ -11440,10 +11426,10 @@ { "symbol": "ECC^D", "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock", - "lastsale": "$19.74", - "netchange": "-0.10", - "pctchange": "-0.504%", - "volume": "56724", + "lastsale": "$19.62", + "netchange": "-0.12", + "pctchange": "-0.608%", + "volume": "45790", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11454,11 +11440,11 @@ { "symbol": "ECCC", "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031", - "lastsale": "$22.84", - "netchange": "-0.14", - "pctchange": "-0.609%", - "volume": "2772", - "marketCap": "1385532048.00", + "lastsale": "$22.76", + "netchange": "-0.08", + "pctchange": "-0.35%", + "volume": "1473", + "marketCap": "1380679046.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -11468,11 +11454,11 @@ { "symbol": "ECCF", "name": "Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029", - "lastsale": "$24.965", - "netchange": "0.105", - "pctchange": "0.422%", - "volume": "5337", - "marketCap": "27178717151.00", + "lastsale": "$24.8301", + "netchange": "-0.1349", + "pctchange": "-0.54%", + "volume": "1772", + "marketCap": "27031855187.00", "country": "United States", "ipoyear": "", "industry": "", @@ -11482,10 +11468,10 @@ { "symbol": "ECCU", "name": "Eagle Point Credit Company Inc. 7.75% Notes due 2030", - "lastsale": "$24.62", - "netchange": "-0.02", - "pctchange": "-0.081%", - "volume": "22533", + "lastsale": "$24.69", + "netchange": "0.07", + "pctchange": "0.284%", + "volume": "16002", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -11496,11 +11482,11 @@ { "symbol": "ECCV", "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029", - "lastsale": "$22.6001", - "netchange": "-0.0499", - "pctchange": "-0.22%", - "volume": "5344", - "marketCap": "1370979109.00", + "lastsale": "$22.65", + "netchange": "0.0499", + "pctchange": "0.221%", + "volume": "3534", + "marketCap": "1374006169.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11510,11 +11496,11 @@ { "symbol": "ECCW", "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031", - "lastsale": "$23.7128", - "netchange": "0.0228", - "pctchange": "0.096%", - "volume": "951", - "marketCap": "1438478299.00", + "lastsale": "$23.40", + "netchange": "-0.3128", + "pctchange": "-1.319%", + "volume": "3937", + "marketCap": "1419503062.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11524,11 +11510,11 @@ { "symbol": "ECCX", "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028", - "lastsale": "$24.30", - "netchange": "-0.1868", - "pctchange": "-0.763%", - "volume": "2363", - "marketCap": "1474099333.00", + "lastsale": "$24.32", + "netchange": "0.02", + "pctchange": "0.082%", + "volume": "318", + "marketCap": "1475312584.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11538,11 +11524,11 @@ { "symbol": "ECG", "name": "Everus Construction Group Inc. Common Stock", - "lastsale": "$67.09", - "netchange": "2.49", - "pctchange": "3.854%", - "volume": "1509329", - "marketCap": "3419715438.00", + "lastsale": "$68.80", + "netchange": "1.71", + "pctchange": "2.549%", + "volume": "400840", + "marketCap": "3506877659.00", "country": "United States", "ipoyear": "2024", "industry": "Homebuilding", @@ -11552,11 +11538,11 @@ { "symbol": "ECL", "name": "Ecolab Inc. Common Stock", - "lastsale": "$238.29", - "netchange": "2.76", - "pctchange": "1.172%", - "volume": "2427321", - "marketCap": "67474629373.00", + "lastsale": "$239.09", + "netchange": "0.80", + "pctchange": "0.336%", + "volume": "1089555", + "marketCap": "67701158827.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -11566,10 +11552,10 @@ { "symbol": "ECO", "name": "Okeanis Eco Tankers Corp. Common Stock", - "lastsale": "$18.83", - "netchange": "-0.32", - "pctchange": "-1.671%", - "volume": "164939", + "lastsale": "$20.42", + "netchange": "1.59", + "pctchange": "8.444%", + "volume": "228642", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -11580,11 +11566,11 @@ { "symbol": "ECVT", "name": "Ecovyst Inc. Common Stock", - "lastsale": "$7.52", - "netchange": "0.22", - "pctchange": "3.014%", - "volume": "1934421", - "marketCap": "876153719.00", + "lastsale": "$7.69", + "netchange": "0.17", + "pctchange": "2.261%", + "volume": "991905", + "marketCap": "895960385.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -11594,11 +11580,11 @@ { "symbol": "ED", "name": "Consolidated Edison Inc. Common Stock", - "lastsale": "$90.03", - "netchange": "0.96", - "pctchange": "1.078%", - "volume": "4876371", - "marketCap": "31187489466.00", + "lastsale": "$89.67", + "netchange": "-0.36", + "pctchange": "-0.40%", + "volume": "1979047", + "marketCap": "31062781077.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11608,10 +11594,10 @@ { "symbol": "EDD", "name": "Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock", - "lastsale": "$4.41", - "netchange": "0.06", - "pctchange": "1.379%", - "volume": "329712", + "lastsale": "$4.40", + "netchange": "-0.01", + "pctchange": "-0.227%", + "volume": "395118", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -11622,10 +11608,10 @@ { "symbol": "EDF", "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest", - "lastsale": "$4.745", - "netchange": "0.125", - "pctchange": "2.706%", - "volume": "176014", + "lastsale": "$4.80", + "netchange": "0.055", + "pctchange": "1.159%", + "volume": "228401", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -11636,11 +11622,11 @@ { "symbol": "EDN", "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares", - "lastsale": "$42.27", - "netchange": "-0.21", - "pctchange": "-0.494%", - "volume": "237695", - "marketCap": "1915792854.00", + "lastsale": "$44.50", + "netchange": "2.23", + "pctchange": "5.276%", + "volume": "149967", + "marketCap": "2016862598.00", "country": "Argentina", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -11650,11 +11636,11 @@ { "symbol": "EDR", "name": "Endeavor Group Holdings Inc. Class A Common Stock", - "lastsale": "$31.21", - "netchange": "0.12", - "pctchange": "0.386%", - "volume": "1767380", - "marketCap": "21352649486.00", + "lastsale": "$31.20", + "netchange": "-0.01", + "pctchange": "-0.032%", + "volume": "377402", + "marketCap": "21345807881.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -11664,11 +11650,11 @@ { "symbol": "EDU", "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)", - "lastsale": "$61.27", - "netchange": "1.23", - "pctchange": "2.049%", - "volume": "2014834", - "marketCap": "10019411598.00", + "lastsale": "$62.96", + "netchange": "1.69", + "pctchange": "2.758%", + "volume": "1289192", + "marketCap": "10295775326.00", "country": "China", "ipoyear": "2006", "industry": "Other Consumer Services", @@ -11678,11 +11664,11 @@ { "symbol": "EE", "name": "Excelerate Energy Inc. Class A Common Stock", - "lastsale": "$29.77", - "netchange": "0.75", - "pctchange": "2.584%", - "volume": "259968", - "marketCap": "3164089327.00", + "lastsale": "$30.05", + "netchange": "0.28", + "pctchange": "0.941%", + "volume": "168401", + "marketCap": "3193848985.00", "country": "United States", "ipoyear": "2022", "industry": "Oil/Gas Transmission", @@ -11692,10 +11678,10 @@ { "symbol": "EEA", "name": "The European Equity Fund Inc. Common Stock", - "lastsale": "$8.491", - "netchange": "-0.034", - "pctchange": "-0.399%", - "volume": "2698", + "lastsale": "$8.41", + "netchange": "-0.081", + "pctchange": "-0.954%", + "volume": "23739", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -11706,11 +11692,11 @@ { "symbol": "EEX", "name": "Emerald Holding Inc. Common Stock", - "lastsale": "$4.79", - "netchange": "0.14", - "pctchange": "3.011%", - "volume": "273261", - "marketCap": "972295688.00", + "lastsale": "$4.83", + "netchange": "0.04", + "pctchange": "0.835%", + "volume": "146800", + "marketCap": "980415067.00", "country": "United States", "ipoyear": "2017", "industry": "Business Services", @@ -11720,11 +11706,11 @@ { "symbol": "EFC", "name": "Ellington Financial Inc. Common Stock ", - "lastsale": "$12.13", - "netchange": "0.08", - "pctchange": "0.664%", - "volume": "4995963", - "marketCap": "1099726858.00", + "lastsale": "$12.14", + "netchange": "0.01", + "pctchange": "0.082%", + "volume": "753573", + "marketCap": "1100633475.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -11734,10 +11720,10 @@ { "symbol": "EFC^A", "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.25", - "netchange": "-0.24", - "pctchange": "-0.942%", - "volume": "473513", + "lastsale": "$25.44", + "netchange": "0.19", + "pctchange": "0.752%", + "volume": "24540", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11749,9 +11735,9 @@ "symbol": "EFC^B", "name": "Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock", "lastsale": "$23.05", - "netchange": "-0.15", - "pctchange": "-0.647%", - "volume": "8674", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5390", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11762,10 +11748,10 @@ { "symbol": "EFC^C", "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$25.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "217", + "lastsale": "$25.49", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "1309", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11790,10 +11776,10 @@ { "symbol": "EFR", "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest", - "lastsale": "$12.93", - "netchange": "0.13", - "pctchange": "1.016%", - "volume": "71748", + "lastsale": "$12.89", + "netchange": "-0.04", + "pctchange": "-0.309%", + "volume": "44992", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -11804,11 +11790,11 @@ { "symbol": "EFT", "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest", - "lastsale": "$13.35", - "netchange": "-0.02", - "pctchange": "-0.15%", - "volume": "74237", - "marketCap": "388357040.00", + "lastsale": "$13.32", + "netchange": "-0.03", + "pctchange": "-0.225%", + "volume": "77735", + "marketCap": "387484328.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -11818,11 +11804,11 @@ { "symbol": "EFX", "name": "Equifax Inc. Common Stock", - "lastsale": "$258.43", - "netchange": "4.77", - "pctchange": "1.88%", - "volume": "1788051", - "marketCap": "32032919236.00", + "lastsale": "$258.49", + "netchange": "0.06", + "pctchange": "0.023%", + "volume": "480446", + "marketCap": "32040356357.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11832,11 +11818,11 @@ { "symbol": "EFXT", "name": "Enerflex Ltd Common Shares", - "lastsale": "$9.37", - "netchange": "-0.04", - "pctchange": "-0.425%", - "volume": "332110", - "marketCap": "1162299879.00", + "lastsale": "$9.65", + "netchange": "0.28", + "pctchange": "2.988%", + "volume": "345745", + "marketCap": "1197032426.00", "country": "Canada", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -11846,53 +11832,25 @@ { "symbol": "EG", "name": "Everest Group Ltd. Common Stock", - "lastsale": "$356.64", - "netchange": "7.28", - "pctchange": "2.084%", - "volume": "772153", - "marketCap": "15327882554.00", + "lastsale": "$359.35", + "netchange": "2.71", + "pctchange": "0.76%", + "volume": "301351", + "marketCap": "15444354520.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", "sector": "Finance", "url": "/market-activity/stocks/eg" }, - { - "symbol": "EGO", - "name": "Eldorado Gold Corporation Ordinary Shares", - "lastsale": "$14.97", - "netchange": "-0.20", - "pctchange": "-1.318%", - "volume": "832796", - "marketCap": "3065276332.00", - "country": "Canada", - "ipoyear": "", - "industry": "Precious Metals", - "sector": "Basic Materials", - "url": "/market-activity/stocks/ego" - }, - { - "symbol": "EGP", - "name": "EastGroup Properties Inc. Common Stock", - "lastsale": "$158.74", - "netchange": "-2.46", - "pctchange": "-1.526%", - "volume": "434422", - "marketCap": "7858519103.00", - "country": "United States", - "ipoyear": "", - "industry": "Real Estate Investment Trusts", - "sector": "Real Estate", - "url": "/market-activity/stocks/egp" - }, { "symbol": "EGY", "name": "VAALCO Energy Inc. Common Stock", - "lastsale": "$4.31", - "netchange": "0.02", - "pctchange": "0.466%", - "volume": "1532657", - "marketCap": "447133033.00", + "lastsale": "$4.32", + "netchange": "0.01", + "pctchange": "0.232%", + "volume": "1004646", + "marketCap": "448170464.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11903,9 +11861,9 @@ "symbol": "EHAB", "name": "Enhabit Inc. Common Stock", "lastsale": "$7.65", - "netchange": "-0.05", - "pctchange": "-0.649%", - "volume": "814874", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "283229", "marketCap": "384673518.00", "country": "United States", "ipoyear": "2022", @@ -11916,11 +11874,11 @@ { "symbol": "EHC", "name": "Encompass Health Corporation Common Stock", - "lastsale": "$94.45", - "netchange": "0.62", - "pctchange": "0.661%", - "volume": "1396933", - "marketCap": "9515794620.00", + "lastsale": "$94.19", + "netchange": "-0.26", + "pctchange": "-0.275%", + "volume": "426738", + "marketCap": "9489599738.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -11930,10 +11888,10 @@ { "symbol": "EHI", "name": "Western Asset Global High Income Fund Inc Common Stock", - "lastsale": "$6.66", - "netchange": "0.095", - "pctchange": "1.447%", - "volume": "126818", + "lastsale": "$6.63", + "netchange": "-0.03", + "pctchange": "-0.45%", + "volume": "138370", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -11944,11 +11902,11 @@ { "symbol": "EIC", "name": "Eagle Point Income Company Inc. Common Stock", - "lastsale": "$15.37", - "netchange": "0.13", - "pctchange": "0.853%", - "volume": "213830", - "marketCap": "136917620.00", + "lastsale": "$15.36", + "netchange": "-0.01", + "pctchange": "-0.065%", + "volume": "167780", + "marketCap": "136828539.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -11958,11 +11916,11 @@ { "symbol": "EICA", "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026", - "lastsale": "$24.0332", - "netchange": "0.4474", - "pctchange": "1.897%", - "volume": "1327", - "marketCap": "214090341.00", + "lastsale": "$23.88", + "netchange": "-0.1532", + "pctchange": "-0.637%", + "volume": "300", + "marketCap": "212725619.00", "country": "", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -11972,10 +11930,10 @@ { "symbol": "EICB", "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028", - "lastsale": "$24.8886", - "netchange": "0.0587", - "pctchange": "0.236%", - "volume": "6860", + "lastsale": "$24.8353", + "netchange": "-0.0533", + "pctchange": "-0.214%", + "volume": "3065", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -11986,10 +11944,10 @@ { "symbol": "EICC", "name": "Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029", - "lastsale": "$24.9729", - "netchange": "0.0229", - "pctchange": "0.092%", - "volume": "10038", + "lastsale": "$24.98", + "netchange": "0.0071", + "pctchange": "0.028%", + "volume": "7605", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -12000,11 +11958,11 @@ { "symbol": "EIG", "name": "Employers Holdings Inc Common Stock", - "lastsale": "$50.81", - "netchange": "0.27", - "pctchange": "0.534%", - "volume": "665634", - "marketCap": "1255825244.00", + "lastsale": "$50.68", + "netchange": "-0.13", + "pctchange": "-0.256%", + "volume": "116157", + "marketCap": "1252612151.00", "country": "United States", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -12014,10 +11972,10 @@ { "symbol": "EIIA", "name": "Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029", - "lastsale": "$24.96", - "netchange": "0.04", - "pctchange": "0.161%", - "volume": "2291", + "lastsale": "$24.90", + "netchange": "-0.06", + "pctchange": "-0.24%", + "volume": "2893", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -12028,11 +11986,11 @@ { "symbol": "EIX", "name": "Edison International Common Stock", - "lastsale": "$79.52", - "netchange": "1.59", - "pctchange": "2.04%", - "volume": "5974348", - "marketCap": "30786189391.00", + "lastsale": "$79.72", + "netchange": "0.20", + "pctchange": "0.252%", + "volume": "1959134", + "marketCap": "30863619445.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12042,11 +12000,11 @@ { "symbol": "EL", "name": "Estee Lauder Companies Inc. (The) Common Stock", - "lastsale": "$74.36", - "netchange": "-0.34", - "pctchange": "-0.455%", - "volume": "7619909", - "marketCap": "26693606013.00", + "lastsale": "$74.75", + "netchange": "0.39", + "pctchange": "0.524%", + "volume": "2993879", + "marketCap": "26833607444.00", "country": "United States", "ipoyear": "1995", "industry": "Package Goods/Cosmetics", @@ -12056,11 +12014,11 @@ { "symbol": "ELAN", "name": "Elanco Animal Health Incorporated Common Stock", - "lastsale": "$11.63", - "netchange": "-0.19", - "pctchange": "-1.607%", - "volume": "9435800", - "marketCap": "5749323157.00", + "lastsale": "$11.86", + "netchange": "0.23", + "pctchange": "1.978%", + "volume": "3245699", + "marketCap": "5863024303.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12070,11 +12028,11 @@ { "symbol": "ELC", "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066", - "lastsale": "$21.37", - "netchange": "0.1601", - "pctchange": "0.755%", - "volume": "19029", - "marketCap": "4556886486.00", + "lastsale": "$21.25", + "netchange": "-0.12", + "pctchange": "-0.562%", + "volume": "16678", + "marketCap": "4531297980.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12084,11 +12042,11 @@ { "symbol": "ELF", "name": "e.l.f. Beauty Inc. Common Stock", - "lastsale": "$128.66", - "netchange": "-0.43", - "pctchange": "-0.333%", - "volume": "2162884", - "marketCap": "7247551349.00", + "lastsale": "$128.95", + "netchange": "0.29", + "pctchange": "0.225%", + "volume": "731363", + "marketCap": "7263887350.00", "country": "United States", "ipoyear": "2016", "industry": "Package Goods/Cosmetics", @@ -12098,11 +12056,11 @@ { "symbol": "ELME", "name": "Elme Communities Common Stock", - "lastsale": "$14.98", - "netchange": "0.11", - "pctchange": "0.74%", - "volume": "3222829", - "marketCap": "1318393964.00", + "lastsale": "$14.94", + "netchange": "-0.04", + "pctchange": "-0.267%", + "volume": "691219", + "marketCap": "1314873553.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -12112,11 +12070,11 @@ { "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": "$6.13", - "netchange": "0.13", - "pctchange": "2.167%", - "volume": "732198", - "marketCap": "1992782237.00", + "lastsale": "$5.86", + "netchange": "-0.27", + "pctchange": "-4.405%", + "volume": "375127", + "marketCap": "1905008795.00", "country": "Brazil", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -12126,11 +12084,11 @@ { "symbol": "ELPC", "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)", - "lastsale": "$5.46", - "netchange": "0.14", - "pctchange": "2.632%", - "volume": "2539", - "marketCap": "1774974065.00", + "lastsale": "$5.22", + "netchange": "-0.24", + "pctchange": "-4.396%", + "volume": "4315", + "marketCap": "1696953227.00", "country": "Brazil", "ipoyear": "2023", "industry": "Electric Utilities: Central", @@ -12140,11 +12098,11 @@ { "symbol": "ELS", "name": "Equity Lifestyle Properties Inc. Common Stock", - "lastsale": "$66.61", - "netchange": "0.43", - "pctchange": "0.65%", - "volume": "4460872", - "marketCap": "12725789010.00", + "lastsale": "$67.12", + "netchange": "0.51", + "pctchange": "0.766%", + "volume": "1111580", + "marketCap": "12823224116.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12154,11 +12112,11 @@ { "symbol": "ELV", "name": "Elevance Health Inc. Common Stock", - "lastsale": "$365.96", - "netchange": "-0.52", - "pctchange": "-0.142%", - "volume": "3445404", - "marketCap": "84874473377.00", + "lastsale": "$370.89", + "netchange": "4.93", + "pctchange": "1.347%", + "volume": "1458399", + "marketCap": "86017852855.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -12168,10 +12126,10 @@ { "symbol": "EMD", "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock", - "lastsale": "$9.88", - "netchange": "0.12", - "pctchange": "1.23%", - "volume": "264138", + "lastsale": "$9.78", + "netchange": "-0.10", + "pctchange": "-1.012%", + "volume": "240345", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -12182,11 +12140,11 @@ { "symbol": "EME", "name": "EMCOR Group Inc. Common Stock", - "lastsale": "$465.82", - "netchange": "1.52", - "pctchange": "0.327%", - "volume": "867532", - "marketCap": "21428679123.00", + "lastsale": "$463.26", + "netchange": "-2.56", + "pctchange": "-0.55%", + "volume": "191987", + "marketCap": "21310913852.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -12196,10 +12154,10 @@ { "symbol": "EMF", "name": "Templeton Emerging Markets Fund Common Stock", - "lastsale": "$11.97", - "netchange": "-0.11", - "pctchange": "-0.911%", - "volume": "107664", + "lastsale": "$11.99", + "netchange": "0.02", + "pctchange": "0.167%", + "volume": "125226", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -12210,11 +12168,11 @@ { "symbol": "EMN", "name": "Eastman Chemical Company Common Stock", - "lastsale": "$91.76", - "netchange": "1.73", - "pctchange": "1.922%", - "volume": "2504087", - "marketCap": "10636139809.00", + "lastsale": "$91.21", + "netchange": "-0.55", + "pctchange": "-0.599%", + "volume": "1175451", + "marketCap": "10572387881.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -12224,10 +12182,10 @@ { "symbol": "EMO", "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock", - "lastsale": "$45.00", - "netchange": "0.61", - "pctchange": "1.374%", - "volume": "26782", + "lastsale": "$45.21", + "netchange": "0.21", + "pctchange": "0.467%", + "volume": "51419", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -12238,11 +12196,11 @@ { "symbol": "EMP", "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066", - "lastsale": "$21.72", - "netchange": "0.11", - "pctchange": "0.509%", - "volume": "11560", - "marketCap": "4656942064.00", + "lastsale": "$21.63", + "netchange": "-0.09", + "pctchange": "-0.414%", + "volume": "6578", + "marketCap": "4637645343.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12252,11 +12210,11 @@ { "symbol": "EMR", "name": "Emerson Electric Company Common Stock", - "lastsale": "$124.09", - "netchange": "1.74", - "pctchange": "1.422%", - "volume": "10501960", - "marketCap": "70756118000.00", + "lastsale": "$123.93", + "netchange": "-0.16", + "pctchange": "-0.129%", + "volume": "2258866", + "marketCap": "70664886000.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -12266,11 +12224,11 @@ { "symbol": "ENB", "name": "Enbridge Inc Common Stock", - "lastsale": "$41.37", - "netchange": "0.66", - "pctchange": "1.621%", - "volume": "3981520", - "marketCap": "90103860000.00", + "lastsale": "$41.80", + "netchange": "0.43", + "pctchange": "1.039%", + "volume": "3696851", + "marketCap": "91040400000.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12280,11 +12238,11 @@ { "symbol": "ENFN", "name": "Enfusion Inc. Class A Common Stock", - "lastsale": "$10.63", - "netchange": "0.16", - "pctchange": "1.528%", - "volume": "935391", - "marketCap": "1366708008.00", + "lastsale": "$10.52", + "netchange": "-0.11", + "pctchange": "-1.035%", + "volume": "585815", + "marketCap": "1352565216.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -12294,11 +12252,11 @@ { "symbol": "ENFY", "name": "Enlightify Inc. Common Stock", - "lastsale": "$1.09", - "netchange": "-0.0113", - "pctchange": "-1.026%", - "volume": "18236", - "marketCap": "16124956.00", + "lastsale": "$1.14", + "netchange": "0.05", + "pctchange": "4.587%", + "volume": "15259", + "marketCap": "16864633.00", "country": "China", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -12309,9 +12267,9 @@ "symbol": "ENIC", "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)", "lastsale": "$2.94", - "netchange": "0.11", - "pctchange": "3.887%", - "volume": "1794457", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "505719", "marketCap": "4066993563.00", "country": "Chile", "ipoyear": "2016", @@ -12322,11 +12280,11 @@ { "symbol": "ENJ", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052", - "lastsale": "$21.28", - "netchange": "-0.19", - "pctchange": "-0.885%", - "volume": "3282", - "marketCap": "4562602538.00", + "lastsale": "$21.3376", + "netchange": "0.0576", + "pctchange": "0.271%", + "volume": "2433", + "marketCap": "4574952440.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -12336,11 +12294,11 @@ { "symbol": "ENLC", "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests", - "lastsale": "$14.09", - "netchange": "0.31", - "pctchange": "2.25%", - "volume": "3575916", - "marketCap": "6440159711.00", + "lastsale": "$14.20", + "netchange": "0.11", + "pctchange": "0.781%", + "volume": "1114484", + "marketCap": "6490437750.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12350,11 +12308,11 @@ { "symbol": "ENO", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066", - "lastsale": "$23.06", - "netchange": "0.10", - "pctchange": "0.436%", - "volume": "9266", - "marketCap": "4930939309.00", + "lastsale": "$22.88", + "netchange": "-0.18", + "pctchange": "-0.781%", + "volume": "9366", + "marketCap": "4892449756.00", "country": "United States", "ipoyear": "2016", "industry": "Power Generation", @@ -12364,11 +12322,11 @@ { "symbol": "ENOV", "name": "Enovis Corporation Common Stock", - "lastsale": "$43.12", - "netchange": "0.63", - "pctchange": "1.483%", - "volume": "1258420", - "marketCap": "2409349663.00", + "lastsale": "$43.21", + "netchange": "0.09", + "pctchange": "0.209%", + "volume": "572642", + "marketCap": "2414378454.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -12378,11 +12336,11 @@ { "symbol": "ENR", "name": "Energizer Holdings Inc. Common Stock", - "lastsale": "$35.34", - "netchange": "-0.26", - "pctchange": "-0.73%", - "volume": "1291395", - "marketCap": "2541610074.00", + "lastsale": "$34.98", + "netchange": "-0.36", + "pctchange": "-1.019%", + "volume": "538943", + "marketCap": "2515719309.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -12392,11 +12350,11 @@ { "symbol": "ENS", "name": "EnerSys Common Stock", - "lastsale": "$92.46", - "netchange": "-0.05", - "pctchange": "-0.054%", - "volume": "1070887", - "marketCap": "3681771901.00", + "lastsale": "$91.71", + "netchange": "-0.75", + "pctchange": "-0.811%", + "volume": "214168", + "marketCap": "3651906782.00", "country": "United States", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -12406,11 +12364,11 @@ { "symbol": "ENVA", "name": "Enova International Inc. Common Stock", - "lastsale": "$96.47", - "netchange": "1.48", - "pctchange": "1.558%", - "volume": "1079571", - "marketCap": "2528103625.00", + "lastsale": "$96.32", + "netchange": "-0.15", + "pctchange": "-0.155%", + "volume": "239469", + "marketCap": "2524172708.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -12420,11 +12378,11 @@ { "symbol": "ENZ", "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)", - "lastsale": "$0.7627", - "netchange": "0.0502", - "pctchange": "7.046%", - "volume": "450238", - "marketCap": "39846555.00", + "lastsale": "$0.741", + "netchange": "-0.0217", + "pctchange": "-2.845%", + "volume": "96498", + "marketCap": "38712859.00", "country": "United States", "ipoyear": "1988", "industry": "Medical Specialities", @@ -12434,10 +12392,10 @@ { "symbol": "EOD", "name": "Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$4.81", - "netchange": "0.05", - "pctchange": "1.05%", - "volume": "121907", + "lastsale": "$4.83", + "netchange": "0.02", + "pctchange": "0.416%", + "volume": "52337", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -12448,11 +12406,11 @@ { "symbol": "EOG", "name": "EOG Resources Inc. Common Stock", - "lastsale": "$119.04", - "netchange": "0.82", - "pctchange": "0.694%", - "volume": "10044350", - "marketCap": "66954096925.00", + "lastsale": "$119.85", + "netchange": "0.81", + "pctchange": "0.68%", + "volume": "2554615", + "marketCap": "67409681758.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12462,10 +12420,10 @@ { "symbol": "EOI", "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest", - "lastsale": "$20.98", - "netchange": "0.12", - "pctchange": "0.575%", - "volume": "68428", + "lastsale": "$21.08", + "netchange": "0.10", + "pctchange": "0.477%", + "volume": "89200", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -12476,10 +12434,10 @@ { "symbol": "EOS", "name": "Eaton Vance Enhance Equity Income Fund II Common Stock", - "lastsale": "$23.81", - "netchange": "0.21", - "pctchange": "0.89%", - "volume": "208631", + "lastsale": "$24.27", + "netchange": "0.46", + "pctchange": "1.932%", + "volume": "314977", "marketCap": "0.00", "country": "", "ipoyear": "2005", @@ -12490,11 +12448,11 @@ { "symbol": "EOT", "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST", - "lastsale": "$16.59", - "netchange": "0.02", - "pctchange": "0.121%", - "volume": "56093", - "marketCap": "259217439.00", + "lastsale": "$16.57", + "netchange": "-0.02", + "pctchange": "-0.121%", + "volume": "57128", + "marketCap": "258904941.00", "country": "United States", "ipoyear": "2009", "industry": "Investment Bankers/Brokers/Service", @@ -12504,10 +12462,10 @@ { "symbol": "EP^C", "name": "El Paso Corporation Preferred Stock", - "lastsale": "$47.69", - "netchange": "0.04", - "pctchange": "0.084%", - "volume": "1790", + "lastsale": "$47.65", + "netchange": "-0.04", + "pctchange": "-0.084%", + "volume": "1186", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12518,11 +12476,11 @@ { "symbol": "EPAC", "name": "Enerpac Tool Group Corp. Common Stock", - "lastsale": "$44.16", - "netchange": "-0.71", - "pctchange": "-1.582%", - "volume": "1609274", - "marketCap": "2393217948.00", + "lastsale": "$42.41", + "netchange": "-1.75", + "pctchange": "-3.963%", + "volume": "475622", + "marketCap": "2307113161.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12532,11 +12490,11 @@ { "symbol": "EPAM", "name": "EPAM Systems Inc. Common Stock", - "lastsale": "$248.26", - "netchange": "1.46", - "pctchange": "0.592%", - "volume": "1260418", - "marketCap": "14081661467.00", + "lastsale": "$243.80", + "netchange": "-4.46", + "pctchange": "-1.797%", + "volume": "277758", + "marketCap": "13828683903.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -12546,11 +12504,11 @@ { "symbol": "EPC", "name": "Edgewell Personal Care Company Common Stock", - "lastsale": "$34.12", - "netchange": "-0.29", - "pctchange": "-0.843%", - "volume": "1517199", - "marketCap": "1662366320.00", + "lastsale": "$33.74", + "netchange": "-0.38", + "pctchange": "-1.114%", + "volume": "375066", + "marketCap": "1643852276.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -12560,11 +12518,11 @@ { "symbol": "EPD", "name": "Enterprise Products Partners L.P. Common Stock", - "lastsale": "$30.99", - "netchange": "0.46", - "pctchange": "1.507%", - "volume": "5882808", - "marketCap": "67173148196.00", + "lastsale": "$31.01", + "netchange": "0.02", + "pctchange": "0.065%", + "volume": "3393805", + "marketCap": "67216499696.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12574,11 +12532,11 @@ { "symbol": "EPR", "name": "EPR Properties Common Stock", - "lastsale": "$43.59", - "netchange": "0.42", - "pctchange": "0.973%", - "volume": "1524821", - "marketCap": "3301135954.00", + "lastsale": "$43.65", + "netchange": "0.06", + "pctchange": "0.138%", + "volume": "410677", + "marketCap": "3305679844.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -12588,10 +12546,10 @@ { "symbol": "EPR^C", "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares", - "lastsale": "$20.70", - "netchange": "0.05", - "pctchange": "0.242%", - "volume": "2548", + "lastsale": "$20.94", + "netchange": "0.24", + "pctchange": "1.159%", + "volume": "23089", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12602,10 +12560,10 @@ { "symbol": "EPR^E", "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E", - "lastsale": "$28.27", - "netchange": "-0.13", - "pctchange": "-0.458%", - "volume": "1835", + "lastsale": "$28.4343", + "netchange": "0.1643", + "pctchange": "0.581%", + "volume": "44886", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12616,10 +12574,10 @@ { "symbol": "EPR^G", "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares", - "lastsale": "$20.97", - "netchange": "0.04", - "pctchange": "0.191%", - "volume": "919", + "lastsale": "$20.66", + "netchange": "-0.31", + "pctchange": "-1.478%", + "volume": "11657", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12630,11 +12588,11 @@ { "symbol": "EPRT", "name": "Essential Properties Realty Trust Inc. Common Stock", - "lastsale": "$31.53", - "netchange": "0.71", - "pctchange": "2.304%", - "volume": "5162244", - "marketCap": "5528212789.00", + "lastsale": "$31.66", + "netchange": "0.13", + "pctchange": "0.412%", + "volume": "861063", + "marketCap": "5551005928.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -12644,11 +12602,11 @@ { "symbol": "EQBK", "name": "Equity Bancshares Inc. Class A Common Stock", - "lastsale": "$42.32", - "netchange": "-0.04", - "pctchange": "-0.094%", - "volume": "314736", - "marketCap": "647054137.00", + "lastsale": "$42.34", + "netchange": "0.02", + "pctchange": "0.047%", + "volume": "84249", + "marketCap": "647359928.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12658,11 +12616,11 @@ { "symbol": "EQC", "name": "Equity Commonwealth Common Shares of Beneficial Interest", - "lastsale": "$1.77", - "netchange": "0.03", - "pctchange": "1.724%", - "volume": "7236031", - "marketCap": "189981235.00", + "lastsale": "$1.74", + "netchange": "-0.03", + "pctchange": "-1.695%", + "volume": "1281040", + "marketCap": "186761214.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12672,11 +12630,11 @@ { "symbol": "EQH", "name": "Equitable Holdings Inc. Common Stock", - "lastsale": "$46.52", - "netchange": "1.54", - "pctchange": "3.424%", - "volume": "8178707", - "marketCap": "14576456453.00", + "lastsale": "$47.00", + "netchange": "0.48", + "pctchange": "1.032%", + "volume": "2367260", + "marketCap": "14726858411.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -12686,10 +12644,10 @@ { "symbol": "EQH^A", "name": "Equitable Holdings Inc. Depositary Shares", - "lastsale": "$21.12", - "netchange": "-0.09", - "pctchange": "-0.424%", - "volume": "78519", + "lastsale": "$20.95", + "netchange": "-0.17", + "pctchange": "-0.805%", + "volume": "76180", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12700,10 +12658,10 @@ { "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": "$18.05", - "netchange": "0.05", - "pctchange": "0.278%", - "volume": "14436", + "lastsale": "$17.94", + "netchange": "-0.11", + "pctchange": "-0.609%", + "volume": "17913", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12714,11 +12672,11 @@ { "symbol": "EQNR", "name": "Equinor ASA", - "lastsale": "$22.29", - "netchange": "0.04", - "pctchange": "0.18%", - "volume": "2332239", - "marketCap": "65638101780.00", + "lastsale": "$22.72", + "netchange": "0.43", + "pctchange": "1.929%", + "volume": "2028983", + "marketCap": "66904337032.00", "country": "Norway", "ipoyear": "", "industry": "Integrated oil Companies", @@ -12728,11 +12686,11 @@ { "symbol": "EQR", "name": "Equity Residential Common Shares of Beneficial Interest", - "lastsale": "$71.35", - "netchange": "1.86", - "pctchange": "2.677%", - "volume": "5177014", - "marketCap": "27072293113.00", + "lastsale": "$71.44", + "netchange": "0.09", + "pctchange": "0.126%", + "volume": "1300871", + "marketCap": "27106441765.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12742,11 +12700,11 @@ { "symbol": "EQS", "name": "Equus Total Return Inc. Common Stock", - "lastsale": "$1.06", - "netchange": "0.0199", - "pctchange": "1.913%", - "volume": "8792", - "marketCap": "14401343.00", + "lastsale": "$1.05", + "netchange": "-0.01", + "pctchange": "-0.943%", + "volume": "43438", + "marketCap": "14265482.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -12756,11 +12714,11 @@ { "symbol": "EQT", "name": "EQT Corporation Common Stock", - "lastsale": "$42.99", - "netchange": "0.34", - "pctchange": "0.797%", - "volume": "12908827", - "marketCap": "25651445160.00", + "lastsale": "$43.86", + "netchange": "0.87", + "pctchange": "2.024%", + "volume": "4813852", + "marketCap": "26170560240.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12771,9 +12729,9 @@ "symbol": "EQV", "name": "EQV Ventures Acquisition Corp. Class A Ordinary Shares", "lastsale": "$9.94", - "netchange": "0.0001", - "pctchange": "0.001%", - "volume": "45027", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "245606", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -12784,11 +12742,11 @@ { "symbol": "ERJ", "name": "Embraer S.A. Common Stock", - "lastsale": "$36.10", - "netchange": "-0.48", - "pctchange": "-1.312%", - "volume": "820559", - "marketCap": "6630061092.00", + "lastsale": "$36.12", + "netchange": "0.02", + "pctchange": "0.055%", + "volume": "492717", + "marketCap": "6633734256.00", "country": "Brazil", "ipoyear": "2000", "industry": "Aerospace", @@ -12798,11 +12756,11 @@ { "symbol": "ERO", "name": "Ero Copper Corp. Common Shares", - "lastsale": "$13.25", - "netchange": "0.23", - "pctchange": "1.767%", - "volume": "374250", - "marketCap": "1367832109.00", + "lastsale": "$13.39", + "netchange": "0.14", + "pctchange": "1.057%", + "volume": "266387", + "marketCap": "1382284675.00", "country": "Canada", "ipoyear": "2021", "industry": "Metal Mining", @@ -12812,11 +12770,11 @@ { "symbol": "ES", "name": "Eversource Energy (D/B/A) Common Stock", - "lastsale": "$56.95", - "netchange": "1.05", - "pctchange": "1.878%", - "volume": "7254674", - "marketCap": "20866598855.00", + "lastsale": "$57.18", + "netchange": "0.23", + "pctchange": "0.404%", + "volume": "1911716", + "marketCap": "20950871335.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12826,11 +12784,11 @@ { "symbol": "ESAB", "name": "ESAB Corporation Common Stock", - "lastsale": "$120.67", - "netchange": "-1.45", - "pctchange": "-1.187%", - "volume": "831927", - "marketCap": "7294276450.00", + "lastsale": "$121.01", + "netchange": "0.34", + "pctchange": "0.282%", + "volume": "170938", + "marketCap": "7314828816.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -12840,11 +12798,11 @@ { "symbol": "ESE", "name": "ESCO Technologies Inc. Common Stock", - "lastsale": "$135.31", - "netchange": "1.85", - "pctchange": "1.386%", - "volume": "313514", - "marketCap": "3489033434.00", + "lastsale": "$133.78", + "netchange": "-1.53", + "pctchange": "-1.131%", + "volume": "76033", + "marketCap": "3449581648.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -12854,11 +12812,11 @@ { "symbol": "ESI", "name": "Element Solutions Inc. Common Stock", - "lastsale": "$25.29", - "netchange": "-0.03", - "pctchange": "-0.118%", - "volume": "2255617", - "marketCap": "6124292989.00", + "lastsale": "$25.54", + "netchange": "0.25", + "pctchange": "0.989%", + "volume": "1280680", + "marketCap": "6184833647.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -12868,11 +12826,11 @@ { "symbol": "ESNT", "name": "Essent Group Ltd. Common Shares", - "lastsale": "$53.26", - "netchange": "0.35", - "pctchange": "0.662%", - "volume": "2324013", - "marketCap": "5656911677.00", + "lastsale": "$53.40", + "netchange": "0.14", + "pctchange": "0.263%", + "volume": "478891", + "marketCap": "5671781516.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -12882,11 +12840,11 @@ { "symbol": "ESRT", "name": "Empire State Realty Trust Inc. Class A Common Stock", - "lastsale": "$10.15", - "netchange": "0.09", - "pctchange": "0.895%", - "volume": "2117767", - "marketCap": "1692586615.00", + "lastsale": "$10.07", + "netchange": "-0.08", + "pctchange": "-0.788%", + "volume": "1296369", + "marketCap": "1679246031.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -12896,11 +12854,11 @@ { "symbol": "ESS", "name": "Essex Property Trust Inc. Common Stock", - "lastsale": "$283.76", - "netchange": "4.75", - "pctchange": "1.702%", - "volume": "1417586", - "marketCap": "18236541544.00", + "lastsale": "$284.33", + "netchange": "0.57", + "pctchange": "0.201%", + "volume": "386413", + "marketCap": "18273174010.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -12910,11 +12868,11 @@ { "symbol": "ESTC", "name": "Elastic N.V. Ordinary Shares", - "lastsale": "$103.63", - "netchange": "-0.08", - "pctchange": "-0.077%", - "volume": "1858704", - "marketCap": "10739341257.00", + "lastsale": "$102.67", + "netchange": "-0.96", + "pctchange": "-0.926%", + "volume": "1267498", + "marketCap": "10639854935.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -12924,11 +12882,11 @@ { "symbol": "ET", "name": "Energy Transfer LP Common Units ", - "lastsale": "$18.86", - "netchange": "0.59", - "pctchange": "3.229%", - "volume": "23241838", - "marketCap": "64575065511.00", + "lastsale": "$19.04", + "netchange": "0.18", + "pctchange": "0.954%", + "volume": "8948161", + "marketCap": "65191370484.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12938,10 +12896,10 @@ { "symbol": "ET^I", "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units", - "lastsale": "$11.80", - "netchange": "-0.05", - "pctchange": "-0.422%", - "volume": "43824", + "lastsale": "$11.84", + "netchange": "0.04", + "pctchange": "0.339%", + "volume": "18874", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12952,11 +12910,11 @@ { "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": "$14.95", - "netchange": "0.15", - "pctchange": "1.014%", - "volume": "36399", - "marketCap": "439102400.00", + "lastsale": "$15.05", + "netchange": "0.10", + "pctchange": "0.669%", + "volume": "95502", + "marketCap": "442039540.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -12966,11 +12924,11 @@ { "symbol": "ETD", "name": "Ethan Allen Interiors Inc. Common Stock", - "lastsale": "$28.18", - "netchange": "-0.13", - "pctchange": "-0.459%", - "volume": "810645", - "marketCap": "716616273.00", + "lastsale": "$28.33", + "netchange": "0.15", + "pctchange": "0.532%", + "volume": "150993", + "marketCap": "720430767.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -12980,10 +12938,10 @@ { "symbol": "ETG", "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$18.28", - "netchange": "0.10", - "pctchange": "0.55%", - "volume": "177941", + "lastsale": "$18.40", + "netchange": "0.12", + "pctchange": "0.656%", + "volume": "150326", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -12994,10 +12952,10 @@ { "symbol": "ETI^", "name": "Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value", - "lastsale": "$23.3403", - "netchange": "0.0003", - "pctchange": "0.001%", - "volume": "1823", + "lastsale": "$23.4338", + "netchange": "0.0935", + "pctchange": "0.401%", + "volume": "3393", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13008,10 +12966,10 @@ { "symbol": "ETJ", "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.32", - "netchange": "0.18", - "pctchange": "1.969%", - "volume": "177057", + "lastsale": "$9.31", + "netchange": "-0.01", + "pctchange": "-0.107%", + "volume": "91109", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13022,11 +12980,11 @@ { "symbol": "ETN", "name": "Eaton Corporation PLC Ordinary Shares", - "lastsale": "$338.12", - "netchange": "2.48", - "pctchange": "0.739%", - "volume": "4862545", - "marketCap": "133625024000.00", + "lastsale": "$337.71", + "netchange": "-0.41", + "pctchange": "-0.121%", + "volume": "1704602", + "marketCap": "133462992000.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13037,9 +12995,9 @@ "symbol": "ETO", "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock", "lastsale": "$25.33", - "netchange": "0.13", - "pctchange": "0.516%", - "volume": "20631", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45199", "marketCap": "415111536.00", "country": "United States", "ipoyear": "2004", @@ -13050,11 +13008,11 @@ { "symbol": "ETR", "name": "Entergy Corporation Common Stock", - "lastsale": "$75.13", - "netchange": "0.64", - "pctchange": "0.859%", - "volume": "6807039", - "marketCap": "32216948184.00", + "lastsale": "$75.43", + "netchange": "0.30", + "pctchange": "0.399%", + "volume": "2524299", + "marketCap": "32345592992.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13064,11 +13022,11 @@ { "symbol": "ETV", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$14.31", - "netchange": "0.27", - "pctchange": "1.923%", - "volume": "180513", - "marketCap": "1563630074.00", + "lastsale": "$14.32", + "netchange": "0.01", + "pctchange": "0.07%", + "volume": "152988", + "marketCap": "1564722758.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -13078,11 +13036,11 @@ { "symbol": "ETW", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest", - "lastsale": "$8.46", - "netchange": "0.10", - "pctchange": "1.196%", - "volume": "191743", - "marketCap": "927197270.00", + "lastsale": "$8.45", + "netchange": "-0.01", + "pctchange": "-0.118%", + "volume": "288210", + "marketCap": "926101292.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -13092,11 +13050,11 @@ { "symbol": "ETWO", "name": "E2open Parent Holdings Inc.Class A Common Stock", - "lastsale": "$2.63", - "netchange": "-0.09", - "pctchange": "-3.309%", - "volume": "3071997", - "marketCap": "812732171.00", + "lastsale": "$2.62", + "netchange": "-0.01", + "pctchange": "-0.38%", + "volume": "1149462", + "marketCap": "809641934.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -13106,11 +13064,11 @@ { "symbol": "ETX ", "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest", - "lastsale": "$18.01", - "netchange": "0.04", - "pctchange": "0.223%", - "volume": "6046", - "marketCap": "196038058.00", + "lastsale": "$17.85", + "netchange": "-0.16", + "pctchange": "-0.888%", + "volume": "38627", + "marketCap": "194296465.00", "country": "", "ipoyear": "2013", "industry": "Investment Managers", @@ -13120,10 +13078,10 @@ { "symbol": "ETY", "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.94", - "netchange": "0.14", - "pctchange": "0.946%", - "volume": "185945", + "lastsale": "$14.99", + "netchange": "0.05", + "pctchange": "0.335%", + "volume": "240613", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -13134,11 +13092,11 @@ { "symbol": "EVC", "name": "Entravision Communications Corporation Common Stock", - "lastsale": "$2.46", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "671734", - "marketCap": "221368291.00", + "lastsale": "$2.42", + "netchange": "-0.04", + "pctchange": "-1.626%", + "volume": "470524", + "marketCap": "217768806.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -13148,11 +13106,11 @@ { "symbol": "EVEX", "name": "Eve Holding Inc. Common Stock", - "lastsale": "$5.01", - "netchange": "0.39", - "pctchange": "8.442%", - "volume": "3237317", - "marketCap": "1491197933.00", + "lastsale": "$5.09", + "netchange": "0.08", + "pctchange": "1.597%", + "volume": "352876", + "marketCap": "1515009477.00", "country": "", "ipoyear": "2022", "industry": "Aerospace", @@ -13162,11 +13120,11 @@ { "symbol": "EVF", "name": "Eaton Vance Senior Income Trust Common Stock", - "lastsale": "$6.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "62810", - "marketCap": "107688588.00", + "lastsale": "$6.17", + "netchange": "0.03", + "pctchange": "0.489%", + "volume": "64012", + "marketCap": "108214754.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -13176,10 +13134,10 @@ { "symbol": "EVG", "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$11.07", - "netchange": "0.09", - "pctchange": "0.82%", - "volume": "49771", + "lastsale": "$11.01", + "netchange": "-0.06", + "pctchange": "-0.542%", + "volume": "20061", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -13190,11 +13148,11 @@ { "symbol": "EVH", "name": "Evolent Health Inc Class A Common Stock", - "lastsale": "$11.41", - "netchange": "0.23", - "pctchange": "2.057%", - "volume": "3134955", - "marketCap": "1329994213.00", + "lastsale": "$11.32", + "netchange": "-0.09", + "pctchange": "-0.789%", + "volume": "1581764", + "marketCap": "1319503461.00", "country": "United States", "ipoyear": "2015", "industry": "Other Consumer Services", @@ -13204,11 +13162,11 @@ { "symbol": "EVN", "name": "Eaton Vance Municipal Income Trust Common Stock", - "lastsale": "$9.93", - "netchange": "-0.08", - "pctchange": "-0.799%", - "volume": "207089", - "marketCap": "393894929.00", + "lastsale": "$9.96", + "netchange": "0.03", + "pctchange": "0.302%", + "volume": "209364", + "marketCap": "395084943.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -13218,11 +13176,11 @@ { "symbol": "EVR", "name": "Evercore Inc. Class A Common Stock", - "lastsale": "$275.84", - "netchange": "5.27", - "pctchange": "1.948%", - "volume": "886541", - "marketCap": "10500895309.00", + "lastsale": "$275.17", + "netchange": "-0.67", + "pctchange": "-0.243%", + "volume": "282592", + "marketCap": "10475389219.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -13232,11 +13190,11 @@ { "symbol": "EVRI", "name": "Everi Holdings Inc. Common Stock", - "lastsale": "$13.49", - "netchange": "-0.01", - "pctchange": "-0.074%", - "volume": "1100634", - "marketCap": "1163466378.00", + "lastsale": "$13.50", + "netchange": "0.01", + "pctchange": "0.074%", + "volume": "299450", + "marketCap": "1164328844.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -13246,10 +13204,10 @@ { "symbol": "EVT", "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$23.94", - "netchange": "0.19", - "pctchange": "0.80%", - "volume": "156598", + "lastsale": "$23.81", + "netchange": "-0.13", + "pctchange": "-0.543%", + "volume": "131757", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13260,11 +13218,11 @@ { "symbol": "EVTC", "name": "Evertec Inc. Common Stock", - "lastsale": "$33.61", - "netchange": "0.01", - "pctchange": "0.03%", - "volume": "1414991", - "marketCap": "2138069128.00", + "lastsale": "$33.58", + "netchange": "-0.03", + "pctchange": "-0.089%", + "volume": "253049", + "marketCap": "2136160706.00", "country": "Puerto Rico", "ipoyear": "2013", "industry": "EDP Services", @@ -13274,11 +13232,11 @@ { "symbol": "EVTL", "name": "Vertical Aerospace Ltd. Ordinary Shares", - "lastsale": "$7.89", - "netchange": "0.19", - "pctchange": "2.468%", - "volume": "70307", - "marketCap": "174565650.00", + "lastsale": "$7.42", + "netchange": "-0.47", + "pctchange": "-5.957%", + "volume": "130929", + "marketCap": "164166936.00", "country": "", "ipoyear": "2021", "industry": "Aerospace", @@ -13289,9 +13247,9 @@ "symbol": "EW", "name": "Edwards Lifesciences Corporation Common Stock", "lastsale": "$74.81", - "netchange": "0.88", - "pctchange": "1.19%", - "volume": "14203257", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4228771", "marketCap": "44122938000.00", "country": "United States", "ipoyear": "", @@ -13302,10 +13260,10 @@ { "symbol": "EXG", "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.23", - "netchange": "0.04", - "pctchange": "0.488%", - "volume": "827632", + "lastsale": "$8.24", + "netchange": "0.01", + "pctchange": "0.122%", + "volume": "577007", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13317,9 +13275,9 @@ "symbol": "EXK", "name": "Endeavour Silver Corporation Ordinary Shares (Canada)", "lastsale": "$3.71", - "netchange": "0.06", - "pctchange": "1.644%", - "volume": "10187765", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5455899", "marketCap": "973175528.00", "country": "Canada", "ipoyear": "", @@ -13330,11 +13288,11 @@ { "symbol": "EXP", "name": "Eagle Materials Inc Common Stock", - "lastsale": "$248.30", - "netchange": "-1.90", - "pctchange": "-0.759%", - "volume": "651944", - "marketCap": "8328827710.00", + "lastsale": "$248.91", + "netchange": "0.61", + "pctchange": "0.246%", + "volume": "289990", + "marketCap": "8349289187.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -13344,11 +13302,11 @@ { "symbol": "EXPD", "name": "Expeditors International of Washington Inc. Common Stock", - "lastsale": "$111.48", - "netchange": "-1.26", - "pctchange": "-1.118%", - "volume": "2367018", - "marketCap": "15604510099.00", + "lastsale": "$110.50", + "netchange": "-0.98", + "pctchange": "-0.879%", + "volume": "912919", + "marketCap": "15467333746.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -13358,11 +13316,11 @@ { "symbol": "EXR", "name": "Extra Space Storage Inc Common Stock", - "lastsale": "$147.00", - "netchange": "4.65", - "pctchange": "3.267%", - "volume": "3596126", - "marketCap": "31161584643.00", + "lastsale": "$147.92", + "netchange": "0.92", + "pctchange": "0.626%", + "volume": "1034788", + "marketCap": "31356609526.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -13372,11 +13330,11 @@ { "symbol": "EXTO", "name": "Almacenes Exito S.A. American Depositary Share each representing eight (8) Common Shares", - "lastsale": "$3.85", - "netchange": "0.06", - "pctchange": "1.583%", - "volume": "62170", - "marketCap": "624597223.00", + "lastsale": "$3.77", + "netchange": "-0.08", + "pctchange": "-2.078%", + "volume": "53925", + "marketCap": "611618580.00", "country": "", "ipoyear": "2023", "industry": "Department/Specialty Retail Stores", @@ -13386,11 +13344,11 @@ { "symbol": "F", "name": "Ford Motor Company Common Stock", - "lastsale": "$9.88", - "netchange": "0.14", - "pctchange": "1.437%", - "volume": "87534524", - "marketCap": "39265971299.00", + "lastsale": "$9.90", + "netchange": "0.02", + "pctchange": "0.202%", + "volume": "50603273", + "marketCap": "39345457071.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -13400,10 +13358,10 @@ { "symbol": "F^B", "name": "Ford Motor Company 6.20% Notes due June 1 2059", - "lastsale": "$23.34", - "netchange": "0.14", - "pctchange": "0.603%", - "volume": "43708", + "lastsale": "$23.3001", + "netchange": "-0.0399", + "pctchange": "-0.171%", + "volume": "30061", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13415,9 +13373,9 @@ "symbol": "F^C", "name": "Ford Motor Company 6% Notes due December 1 2059", "lastsale": "$23.15", - "netchange": "0.06", - "pctchange": "0.26%", - "volume": "42146", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36357", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13428,10 +13386,10 @@ { "symbol": "F^D", "name": "Ford Motor Company 6.500% Notes due August 15 2062", - "lastsale": "$24.77", - "netchange": "0.14", - "pctchange": "0.568%", - "volume": "39428", + "lastsale": "$24.70", + "netchange": "-0.07", + "pctchange": "-0.283%", + "volume": "22198", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13442,11 +13400,11 @@ { "symbol": "FAF", "name": "First American Corporation (New) Common Stock", - "lastsale": "$62.82", - "netchange": "1.27", - "pctchange": "2.063%", - "volume": "1396559", - "marketCap": "6470706380.00", + "lastsale": "$62.50", + "netchange": "-0.32", + "pctchange": "-0.509%", + "volume": "444153", + "marketCap": "6437745125.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -13456,11 +13414,11 @@ { "symbol": "FBIN", "name": "Fortune Brands Innovations Inc. Common Stock", - "lastsale": "$69.67", - "netchange": "1.11", - "pctchange": "1.619%", - "volume": "2454653", - "marketCap": "8654799712.00", + "lastsale": "$69.65", + "netchange": "-0.02", + "pctchange": "-0.029%", + "volume": "771682", + "marketCap": "8652315199.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -13470,11 +13428,11 @@ { "symbol": "FBK", "name": "FB Financial Corporation Common Stock", - "lastsale": "$51.48", - "netchange": "0.44", - "pctchange": "0.862%", - "volume": "752092", - "marketCap": "2402162437.00", + "lastsale": "$51.82", + "netchange": "0.34", + "pctchange": "0.66%", + "volume": "108498", + "marketCap": "2418027535.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -13484,11 +13442,11 @@ { "symbol": "FBMS", "name": "First Bancshares Inc.", - "lastsale": "$34.54", - "netchange": "0.61", - "pctchange": "1.798%", - "volume": "759240", - "marketCap": "1077616879.00", + "lastsale": "$34.57", + "netchange": "0.03", + "pctchange": "0.087%", + "volume": "146488", + "marketCap": "1078552852.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13498,11 +13456,11 @@ { "symbol": "FBP", "name": "First BanCorp. New Common Stock", - "lastsale": "$18.38", - "netchange": "0.07", - "pctchange": "0.382%", - "volume": "4763223", - "marketCap": "3011934864.00", + "lastsale": "$18.63", + "netchange": "0.25", + "pctchange": "1.36%", + "volume": "822250", + "marketCap": "3052902422.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -13512,11 +13470,11 @@ { "symbol": "FBRT", "name": "Franklin BSP Realty Trust Inc. Common Stock", - "lastsale": "$12.67", - "netchange": "0.24", - "pctchange": "1.931%", - "volume": "1822288", - "marketCap": "1036927206.00", + "lastsale": "$12.69", + "netchange": "0.02", + "pctchange": "0.158%", + "volume": "426705", + "marketCap": "1038564029.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -13526,10 +13484,10 @@ { "symbol": "FBRT^E", "name": "Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$21.2499", - "netchange": "0.0399", - "pctchange": "0.188%", - "volume": "18949", + "lastsale": "$21.11", + "netchange": "-0.1399", + "pctchange": "-0.658%", + "volume": "16348", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13540,11 +13498,11 @@ { "symbol": "FC", "name": "Franklin Covey Company Common Stock", - "lastsale": "$36.41", - "netchange": "-0.38", - "pctchange": "-1.033%", - "volume": "191025", - "marketCap": "480039307.00", + "lastsale": "$36.30", + "netchange": "-0.11", + "pctchange": "-0.302%", + "volume": "83296", + "marketCap": "478589037.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -13554,11 +13512,11 @@ { "symbol": "FCF", "name": "First Commonwealth Financial Corporation Common Stock", - "lastsale": "$16.93", - "netchange": "0.14", - "pctchange": "0.834%", - "volume": "1780931", - "marketCap": "1723181196.00", + "lastsale": "$17.05", + "netchange": "0.12", + "pctchange": "0.709%", + "volume": "467770", + "marketCap": "1735395120.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13568,11 +13526,11 @@ { "symbol": "FCN", "name": "FTI Consulting Inc. Common Stock", - "lastsale": "$195.29", - "netchange": "-0.12", - "pctchange": "-0.061%", - "volume": "1570177", - "marketCap": "7019568010.00", + "lastsale": "$192.72", + "netchange": "-2.57", + "pctchange": "-1.316%", + "volume": "222884", + "marketCap": "6927191085.00", "country": "United States", "ipoyear": "1999", "industry": "Professional Services", @@ -13582,11 +13540,11 @@ { "symbol": "FCPT", "name": "Four Corners Property Trust Inc. Common Stock", - "lastsale": "$27.16", - "netchange": "0.42", - "pctchange": "1.571%", - "volume": "3228939", - "marketCap": "2627289899.00", + "lastsale": "$27.17", + "netchange": "0.01", + "pctchange": "0.037%", + "volume": "601022", + "marketCap": "2628257237.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -13596,11 +13554,11 @@ { "symbol": "FCRX", "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026", - "lastsale": "$24.36", - "netchange": "-0.23", - "pctchange": "-0.935%", - "volume": "2867", - "marketCap": "902819285.00", + "lastsale": "$24.37", + "netchange": "0.01", + "pctchange": "0.041%", + "volume": "1222", + "marketCap": "903189900.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -13610,10 +13568,10 @@ { "symbol": "FCT", "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$10.29", - "netchange": "0.02", - "pctchange": "0.195%", - "volume": "205523", + "lastsale": "$10.51", + "netchange": "0.22", + "pctchange": "2.138%", + "volume": "199682", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13624,11 +13582,11 @@ { "symbol": "FCX", "name": "Freeport-McMoRan Inc. Common Stock", - "lastsale": "$38.86", - "netchange": "0.62", - "pctchange": "1.621%", - "volume": "22370024", - "marketCap": "55839010811.00", + "lastsale": "$39.25", + "netchange": "0.39", + "pctchange": "1.004%", + "volume": "8555697", + "marketCap": "56399412618.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -13638,11 +13596,11 @@ { "symbol": "FDP", "name": "Fresh Del Monte Produce Inc. Common Stock", - "lastsale": "$33.32", - "netchange": "0.29", - "pctchange": "0.878%", - "volume": "2532366", - "marketCap": "1597422809.00", + "lastsale": "$33.38", + "netchange": "0.06", + "pctchange": "0.18%", + "volume": "306072", + "marketCap": "1600299320.00", "country": "Cayman Islands", "ipoyear": "1997", "industry": "Farming/Seeds/Milling", @@ -13652,11 +13610,11 @@ { "symbol": "FDX", "name": "FedEx Corporation Common Stock", - "lastsale": "$275.73", - "netchange": "-0.15", - "pctchange": "-0.054%", - "volume": "8124227", - "marketCap": "67367308729.00", + "lastsale": "$269.01", + "netchange": "-6.72", + "pctchange": "-2.437%", + "volume": "3498611", + "marketCap": "64791220713.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -13666,11 +13624,11 @@ { "symbol": "FE", "name": "FirstEnergy Corp. Common Stock", - "lastsale": "$39.79", - "netchange": "0.63", - "pctchange": "1.609%", - "volume": "7995096", - "marketCap": "22931653589.00", + "lastsale": "$39.73", + "netchange": "-0.06", + "pctchange": "-0.151%", + "volume": "3578078", + "marketCap": "22897074569.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13680,11 +13638,11 @@ { "symbol": "FEDU", "name": "Four Seasons Education (Cayman) Inc. American Depositary Shares each ADS representing 10 ordinary shares", - "lastsale": "$10.35", - "netchange": "-0.36", - "pctchange": "-3.361%", - "volume": "2938", - "marketCap": "219041356.00", + "lastsale": "$10.45", + "netchange": "0.10", + "pctchange": "0.966%", + "volume": "1819", + "marketCap": "221157697.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -13694,11 +13652,11 @@ { "symbol": "FENG", "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.", - "lastsale": "$2.37", - "netchange": "-0.0499", - "pctchange": "-2.062%", - "volume": "5857", - "marketCap": "28651338.00", + "lastsale": "$2.36", + "netchange": "-0.01", + "pctchange": "-0.422%", + "volume": "3402", + "marketCap": "28530446.00", "country": "China", "ipoyear": "2011", "industry": "Broadcasting", @@ -13708,11 +13666,11 @@ { "symbol": "FERG", "name": "Ferguson Enterprises Inc. Common Stock", - "lastsale": "$178.17", - "netchange": "3.41", - "pctchange": "1.951%", - "volume": "3703877", - "marketCap": "35883269986.00", + "lastsale": "$176.50", + "netchange": "-1.67", + "pctchange": "-0.937%", + "volume": "1451187", + "marketCap": "35546933561.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Miscellaneous", @@ -13722,11 +13680,11 @@ { "symbol": "FET", "name": "Forum Energy Technologies Inc. Common Stock", - "lastsale": "$14.21", - "netchange": "-0.26", - "pctchange": "-1.797%", - "volume": "107899", - "marketCap": "174550951.00", + "lastsale": "$14.76", + "netchange": "0.55", + "pctchange": "3.871%", + "volume": "91031", + "marketCap": "181306969.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -13737,9 +13695,9 @@ "symbol": "FF", "name": "FutureFuel Corp. Common shares", "lastsale": "$5.10", - "netchange": "-0.04", - "pctchange": "-0.778%", - "volume": "437609", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "282178", "marketCap": "223192539.00", "country": "United States", "ipoyear": "", @@ -13750,10 +13708,10 @@ { "symbol": "FFA", "name": "First Trust Enhanced Equity Income Fund", - "lastsale": "$20.25", - "netchange": "-0.11", - "pctchange": "-0.54%", - "volume": "23109", + "lastsale": "$20.43", + "netchange": "0.18", + "pctchange": "0.889%", + "volume": "9555", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13764,10 +13722,10 @@ { "symbol": "FFC", "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated", - "lastsale": "$15.74", - "netchange": "0.20", - "pctchange": "1.287%", - "volume": "143904", + "lastsale": "$15.68", + "netchange": "-0.0275", + "pctchange": "-0.175%", + "volume": "179040", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13778,11 +13736,11 @@ { "symbol": "FFWM", "name": "First Foundation Inc. Common Stock", - "lastsale": "$6.21", - "netchange": "0.22", - "pctchange": "3.673%", - "volume": "1622932", - "marketCap": "511362972.00", + "lastsale": "$5.95", + "netchange": "-0.26", + "pctchange": "-4.187%", + "volume": "516790", + "marketCap": "489953250.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13792,11 +13750,11 @@ { "symbol": "FG", "name": "F&G Annuities & Life Inc. Common Stock", - "lastsale": "$41.77", - "netchange": "0.40", - "pctchange": "0.967%", - "volume": "145617", - "marketCap": "5266928043.00", + "lastsale": "$41.58", + "netchange": "-0.19", + "pctchange": "-0.455%", + "volume": "67589", + "marketCap": "5242970266.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -13806,10 +13764,10 @@ { "symbol": "FGB", "name": "First Trust Specialty Finance and Financial Opportunities Fund", - "lastsale": "$4.14", - "netchange": "-0.02", - "pctchange": "-0.481%", - "volume": "27350", + "lastsale": "$4.15", + "netchange": "0.01", + "pctchange": "0.242%", + "volume": "85635", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13820,11 +13778,11 @@ { "symbol": "FGN", "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053", - "lastsale": "$26.8501", - "netchange": "0.0101", - "pctchange": "0.038%", - "volume": "8696", - "marketCap": "3385758624.00", + "lastsale": "$26.57", + "netchange": "-0.2801", + "pctchange": "-1.043%", + "volume": "7774", + "marketCap": "3350438420.00", "country": "United States", "ipoyear": "2023", "industry": "Life Insurance", @@ -13834,11 +13792,11 @@ { "symbol": "FHI", "name": "Federated Hermes Inc. Common Stock", - "lastsale": "$41.05", - "netchange": "0.28", - "pctchange": "0.687%", - "volume": "1852470", - "marketCap": "3358452878.00", + "lastsale": "$40.92", + "netchange": "-0.13", + "pctchange": "-0.317%", + "volume": "537709", + "marketCap": "3347817095.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -13848,11 +13806,11 @@ { "symbol": "FHN", "name": "First Horizon Corporation Common Stock", - "lastsale": "$19.94", - "netchange": "0.67", - "pctchange": "3.477%", - "volume": "19487144", - "marketCap": "10570956526.00", + "lastsale": "$20.16", + "netchange": "0.22", + "pctchange": "1.103%", + "volume": "5490920", + "marketCap": "10687586939.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13865,7 +13823,7 @@ "lastsale": "$25.35", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1835", + "volume": "1010", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13876,10 +13834,10 @@ { "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": "$25.20", - "netchange": "-0.05", - "pctchange": "-0.198%", - "volume": "1048", + "lastsale": "$25.30", + "netchange": "0.10", + "pctchange": "0.397%", + "volume": "1859", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13890,10 +13848,10 @@ { "symbol": "FHN^E", "name": "First Horizon Corporation Depositary Shares each representing a 1/4000th interest in a share of Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$23.98", - "netchange": "0.15", - "pctchange": "0.629%", - "volume": "12852", + "lastsale": "$24.11", + "netchange": "0.13", + "pctchange": "0.542%", + "volume": "13311", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13904,10 +13862,10 @@ { "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": "$18.885", - "netchange": "0.055", - "pctchange": "0.292%", - "volume": "7222", + "lastsale": "$18.79", + "netchange": "-0.095", + "pctchange": "-0.503%", + "volume": "9158", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13918,11 +13876,11 @@ { "symbol": "FI", "name": "Fiserv Inc. Common Stock", - "lastsale": "$206.05", - "netchange": "3.79", - "pctchange": "1.874%", - "volume": "6792059", - "marketCap": "117225705347.00", + "lastsale": "$206.71", + "netchange": "0.66", + "pctchange": "0.32%", + "volume": "1586318", + "marketCap": "117601191712.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13932,11 +13890,11 @@ { "symbol": "FICO", "name": "Fair Isaac Corporation Common Stock", - "lastsale": "$2090.98", - "netchange": "46.09", - "pctchange": "2.254%", - "volume": "298670", - "marketCap": "50910978215.00", + "lastsale": "$2080.43", + "netchange": "-10.55", + "pctchange": "-0.505%", + "volume": "71839", + "marketCap": "50654107838.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13946,11 +13904,11 @@ { "symbol": "FIGS", "name": "FIGS Inc. Class A Common Stock", - "lastsale": "$5.75", - "netchange": "0.16", - "pctchange": "2.862%", - "volume": "3077112", - "marketCap": "976409099.00", + "lastsale": "$5.92", + "netchange": "0.17", + "pctchange": "2.957%", + "volume": "2143811", + "marketCap": "1005276846.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -13960,11 +13918,11 @@ { "symbol": "FIHL", "name": "Fidelis Insurance Holdings Limited Common Shares", - "lastsale": "$17.95", - "netchange": "0.18", - "pctchange": "1.013%", - "volume": "648167", - "marketCap": "2116569834.00", + "lastsale": "$17.82", + "netchange": "-0.13", + "pctchange": "-0.724%", + "volume": "279374", + "marketCap": "2101240916.00", "country": "Bermuda", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -13974,11 +13932,11 @@ { "symbol": "FINS", "name": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest", - "lastsale": "$12.775", - "netchange": "0.115", - "pctchange": "0.908%", - "volume": "50630", - "marketCap": "320175200.00", + "lastsale": "$12.84", + "netchange": "0.065", + "pctchange": "0.509%", + "volume": "108085", + "marketCap": "321804272.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -13988,11 +13946,11 @@ { "symbol": "FINV", "name": "FinVolution Group American Depositary Shares", - "lastsale": "$6.78", - "netchange": "-0.02", - "pctchange": "-0.294%", - "volume": "352903", - "marketCap": "1798591539.00", + "lastsale": "$6.87", + "netchange": "0.09", + "pctchange": "1.327%", + "volume": "379674", + "marketCap": "1822466648.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -14002,11 +13960,11 @@ { "symbol": "FIS", "name": "Fidelity National Information Services Inc. Common Stock", - "lastsale": "$81.46", - "netchange": "1.32", - "pctchange": "1.647%", - "volume": "8122557", - "marketCap": "43854345677.00", + "lastsale": "$81.40", + "netchange": "-0.06", + "pctchange": "-0.074%", + "volume": "2201848", + "marketCap": "43822044416.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14016,11 +13974,11 @@ { "symbol": "FIX", "name": "Comfort Systems USA Inc. Common Stock", - "lastsale": "$438.44", - "netchange": "3.22", - "pctchange": "0.74%", - "volume": "589429", - "marketCap": "15605201130.00", + "lastsale": "$435.00", + "netchange": "-3.44", + "pctchange": "-0.785%", + "volume": "256148", + "marketCap": "15482762730.00", "country": "United States", "ipoyear": "1997", "industry": "Engineering & Construction", @@ -14030,11 +13988,11 @@ { "symbol": "FL", "name": "Foot Locker Inc.", - "lastsale": "$22.41", - "netchange": "0.13", - "pctchange": "0.583%", - "volume": "4505310", - "marketCap": "2126459375.00", + "lastsale": "$21.55", + "netchange": "-0.86", + "pctchange": "-3.838%", + "volume": "3256117", + "marketCap": "2044854955.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14044,10 +14002,10 @@ { "symbol": "FLC", "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock", - "lastsale": "$16.67", - "netchange": "0.12", - "pctchange": "0.725%", - "volume": "24211", + "lastsale": "$16.63", + "netchange": "-0.0057", + "pctchange": "-0.034%", + "volume": "20412", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -14059,9 +14017,9 @@ "symbol": "FLG", "name": "Flagstar Financial Inc. Common Stock", "lastsale": "$9.05", - "netchange": "0.08", - "pctchange": "0.892%", - "volume": "16743172", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5925923", "marketCap": "3756789791.00", "country": "United States", "ipoyear": "", @@ -14072,10 +14030,10 @@ { "symbol": "FLG^A", "name": "Flagstar Financial Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock", - "lastsale": "$21.13", - "netchange": "0.11", - "pctchange": "0.523%", - "volume": "36330", + "lastsale": "$21.2599", + "netchange": "0.1299", + "pctchange": "0.615%", + "volume": "24304", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14086,10 +14044,10 @@ { "symbol": "FLG^U", "name": "Flagstar Financial Inc. Bifurcated Option Note Unit SecuritiES", - "lastsale": "$38.34", - "netchange": "0.74", - "pctchange": "1.968%", - "volume": "4485", + "lastsale": "$38.18", + "netchange": "-0.16", + "pctchange": "-0.417%", + "volume": "14217", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14100,11 +14058,11 @@ { "symbol": "FLNG", "name": "FLEX LNG Ltd. Ordinary Shares", - "lastsale": "$21.33", - "netchange": "0.20", - "pctchange": "0.947%", - "volume": "477384", - "marketCap": "1144994400.00", + "lastsale": "$21.91", + "netchange": "0.58", + "pctchange": "2.719%", + "volume": "317749", + "marketCap": "1176128800.00", "country": "", "ipoyear": "2019", "industry": "Marine Transportation", @@ -14114,11 +14072,11 @@ { "symbol": "FLO", "name": "Flowers Foods Inc. Common Stock", - "lastsale": "$20.45", - "netchange": "-0.18", - "pctchange": "-0.873%", - "volume": "4503151", - "marketCap": "4306720061.00", + "lastsale": "$20.40", + "netchange": "-0.05", + "pctchange": "-0.244%", + "volume": "1681690", + "marketCap": "4296190183.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -14128,11 +14086,11 @@ { "symbol": "FLR", "name": "Fluor Corporation Common Stock", - "lastsale": "$50.34", - "netchange": "0.26", - "pctchange": "0.519%", - "volume": "3455460", - "marketCap": "8634108745.00", + "lastsale": "$50.22", + "netchange": "-0.12", + "pctchange": "-0.238%", + "volume": "1251712", + "marketCap": "8613526841.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -14142,11 +14100,11 @@ { "symbol": "FLS", "name": "Flowserve Corporation Common Stock", - "lastsale": "$58.06", - "netchange": "-0.09", - "pctchange": "-0.155%", - "volume": "2015548", - "marketCap": "7627718371.00", + "lastsale": "$58.09", + "netchange": "0.03", + "pctchange": "0.052%", + "volume": "483040", + "marketCap": "7631659665.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -14156,11 +14114,11 @@ { "symbol": "FLUT", "name": "Flutter Entertainment plc Ordinary Shares", - "lastsale": "$264.78", - "netchange": "3.44", - "pctchange": "1.316%", - "volume": "3256052", - "marketCap": "47136173199.00", + "lastsale": "$261.03", + "netchange": "-3.75", + "pctchange": "-1.416%", + "volume": "980838", + "marketCap": "46468597666.00", "country": "", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -14170,11 +14128,11 @@ { "symbol": "FMC", "name": "FMC Corporation Common Stock", - "lastsale": "$50.15", - "netchange": "2.29", - "pctchange": "4.785%", - "volume": "5113361", - "marketCap": "6260504437.00", + "lastsale": "$49.74", + "netchange": "-0.41", + "pctchange": "-0.818%", + "volume": "1263078", + "marketCap": "6209321849.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14184,11 +14142,11 @@ { "symbol": "FMN", "name": "Federated Hermes Premier Municipal Income Fund", - "lastsale": "$10.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "51460", - "marketCap": "944490608.00", + "lastsale": "$10.88", + "netchange": "-0.07", + "pctchange": "-0.639%", + "volume": "31572", + "marketCap": "938452768.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Managers", @@ -14198,11 +14156,11 @@ { "symbol": "FMS", "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)", - "lastsale": "$22.81", - "netchange": "0.33", - "pctchange": "1.468%", - "volume": "407799", - "marketCap": "13385521543.00", + "lastsale": "$22.68", + "netchange": "-0.13", + "pctchange": "-0.57%", + "volume": "412523", + "marketCap": "13309234047.00", "country": "Germany", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -14212,11 +14170,11 @@ { "symbol": "FMX", "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock", - "lastsale": "$87.30", - "netchange": "2.59", - "pctchange": "3.057%", - "volume": "457082", - "marketCap": "156267000000.00", + "lastsale": "$87.33", + "netchange": "0.03", + "pctchange": "0.034%", + "volume": "245325", + "marketCap": "156320700000.00", "country": "Mexico", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -14226,10 +14184,10 @@ { "symbol": "FMY", "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest", - "lastsale": "$11.94", - "netchange": "-0.11", - "pctchange": "-0.913%", - "volume": "7694", + "lastsale": "$11.9985", + "netchange": "0.0585", + "pctchange": "0.49%", + "volume": "8499", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -14240,11 +14198,11 @@ { "symbol": "FN", "name": "Fabrinet Ordinary Shares", - "lastsale": "$221.26", - "netchange": "-1.48", - "pctchange": "-0.664%", - "volume": "967521", - "marketCap": "8024632899.00", + "lastsale": "$220.89", + "netchange": "-0.37", + "pctchange": "-0.167%", + "volume": "382787", + "marketCap": "8011213780.00", "country": "Cayman Islands", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -14254,11 +14212,11 @@ { "symbol": "FNA", "name": "Paragon 28 Inc. Common Stock", - "lastsale": "$10.03", - "netchange": "0.23", - "pctchange": "2.347%", - "volume": "1447661", - "marketCap": "839715070.00", + "lastsale": "$10.09", + "netchange": "0.06", + "pctchange": "0.598%", + "volume": "276145", + "marketCap": "844738291.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -14268,11 +14226,11 @@ { "symbol": "FNB", "name": "F.N.B. Corporation Common Stock", - "lastsale": "$14.50", - "netchange": "0.10", - "pctchange": "0.694%", - "volume": "5946242", - "marketCap": "5213989866.00", + "lastsale": "$14.76", + "netchange": "0.26", + "pctchange": "1.793%", + "volume": "2411125", + "marketCap": "5307482098.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14282,11 +14240,11 @@ { "symbol": "FND", "name": "Floor & Decor Holdings Inc. Common Stock", - "lastsale": "$101.38", - "netchange": "3.93", - "pctchange": "4.033%", - "volume": "3665491", - "marketCap": "10871113351.00", + "lastsale": "$101.93", + "netchange": "0.55", + "pctchange": "0.543%", + "volume": "877759", + "marketCap": "10930090588.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -14296,11 +14254,11 @@ { "symbol": "FNF", "name": "FNF Group of Fidelity National Financial Inc. Common Stock", - "lastsale": "$56.11", - "netchange": "0.92", - "pctchange": "1.667%", - "volume": "3136231", - "marketCap": "15353895905.00", + "lastsale": "$56.16", + "netchange": "0.05", + "pctchange": "0.089%", + "volume": "963590", + "marketCap": "15367577865.00", "country": "United States", "ipoyear": "2014", "industry": "Specialty Insurers", @@ -14310,11 +14268,11 @@ { "symbol": "FNV", "name": "Franco-Nevada Corporation", - "lastsale": "$116.21", - "netchange": "1.05", - "pctchange": "0.912%", - "volume": "1233422", - "marketCap": "22361906458.00", + "lastsale": "$117.44", + "netchange": "1.23", + "pctchange": "1.058%", + "volume": "500703", + "marketCap": "22598591296.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -14324,11 +14282,11 @@ { "symbol": "FOA", "name": "Finance of America Companies Inc. Class A Common Stock", - "lastsale": "$25.79", - "netchange": "1.29", - "pctchange": "5.265%", - "volume": "441510", - "marketCap": "256002552.00", + "lastsale": "$24.63", + "netchange": "-1.16", + "pctchange": "-4.498%", + "volume": "239930", + "marketCap": "244487897.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -14339,9 +14297,9 @@ "symbol": "FOF", "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock", "lastsale": "$12.42", - "netchange": "0.06", - "pctchange": "0.485%", - "volume": "32822", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "55221", "marketCap": "610301760.00", "country": "United States", "ipoyear": "2006", @@ -14352,11 +14310,11 @@ { "symbol": "FOR", "name": "Forestar Group Inc Common Stock ", - "lastsale": "$25.96", - "netchange": "0.44", - "pctchange": "1.724%", - "volume": "263635", - "marketCap": "1315391798.00", + "lastsale": "$25.81", + "netchange": "-0.15", + "pctchange": "-0.578%", + "volume": "127200", + "marketCap": "1307791306.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14366,11 +14324,11 @@ { "symbol": "FOUR", "name": "Shift4 Payments Inc. Class A Common Stock", - "lastsale": "$103.52", - "netchange": "2.26", - "pctchange": "2.232%", - "volume": "2443122", - "marketCap": "9327334920.00", + "lastsale": "$104.35", + "netchange": "0.83", + "pctchange": "0.802%", + "volume": "1263994", + "marketCap": "9402119386.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -14380,10 +14338,10 @@ { "symbol": "FPF", "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$17.99", - "netchange": "0.04", - "pctchange": "0.223%", - "volume": "159306", + "lastsale": "$18.00", + "netchange": "0.01", + "pctchange": "0.056%", + "volume": "240754", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -14394,11 +14352,11 @@ { "symbol": "FPH", "name": "Five Point Holdings LLC Class A Common Shares", - "lastsale": "$3.58", - "netchange": "0.15", - "pctchange": "4.373%", - "volume": "233098", - "marketCap": "531959532.00", + "lastsale": "$3.60", + "netchange": "0.02", + "pctchange": "0.559%", + "volume": "450993", + "marketCap": "534931373.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14408,11 +14366,11 @@ { "symbol": "FPI", "name": "Farmland Partners Inc. Common Stock", - "lastsale": "$12.32", - "netchange": "0.22", - "pctchange": "1.818%", - "volume": "1173864", - "marketCap": "593486888.00", + "lastsale": "$11.24", + "netchange": "0.07", + "pctchange": "0.627%", + "volume": "816932", + "marketCap": "541460440.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -14422,11 +14380,11 @@ { "symbol": "FR", "name": "First Industrial Realty Trust Inc. Common Stock", - "lastsale": "$50.73", - "netchange": "1.13", - "pctchange": "2.278%", - "volume": "2773732", - "marketCap": "6714039405.00", + "lastsale": "$50.52", + "netchange": "-0.21", + "pctchange": "-0.414%", + "volume": "787366", + "marketCap": "6686246220.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -14436,11 +14394,11 @@ { "symbol": "FRA", "name": "Blackrock Floating Rate Income Strategies Fund Inc Common Stock", - "lastsale": "$14.00", - "netchange": "0.15", - "pctchange": "1.083%", - "volume": "175309", - "marketCap": "2082674594.00", + "lastsale": "$14.17", + "netchange": "0.17", + "pctchange": "1.214%", + "volume": "130109", + "marketCap": "2107964214.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -14450,11 +14408,11 @@ { "symbol": "FREY", "name": "FREYR Battery Inc. Common Stock", - "lastsale": "$2.16", - "netchange": "0.35", - "pctchange": "19.337%", - "volume": "6316049", - "marketCap": "303459277.00", + "lastsale": "$2.56", + "netchange": "0.40", + "pctchange": "18.519%", + "volume": "9610099", + "marketCap": "359655439.00", "country": "Luxembourg", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14464,11 +14422,11 @@ { "symbol": "FRGE", "name": "Forge Global Holdings Inc. Common Stock", - "lastsale": "$0.95", - "netchange": "0.0287", - "pctchange": "3.115%", - "volume": "1177272", - "marketCap": "175762754.00", + "lastsale": "$0.9098", + "netchange": "-0.0402", + "pctchange": "-4.232%", + "volume": "477719", + "marketCap": "168325214.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -14478,11 +14436,11 @@ { "symbol": "FRO", "name": "Frontline Plc Ordinary Shares", - "lastsale": "$13.38", - "netchange": "0.04", - "pctchange": "0.30%", - "volume": "2341574", - "marketCap": "2978694255.00", + "lastsale": "$14.07", + "netchange": "0.69", + "pctchange": "5.157%", + "volume": "2479718", + "marketCap": "3132304048.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -14492,11 +14450,11 @@ { "symbol": "FRT", "name": "Federal Realty Investment Trust Common Stock", - "lastsale": "$111.92", - "netchange": "2.37", - "pctchange": "2.163%", - "volume": "1825022", - "marketCap": "9509185430.00", + "lastsale": "$112.13", + "netchange": "0.21", + "pctchange": "0.188%", + "volume": "480194", + "marketCap": "9527027897.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14506,10 +14464,10 @@ { "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": "$21.29", - "netchange": "0.29", - "pctchange": "1.381%", - "volume": "31486", + "lastsale": "$21.24", + "netchange": "-0.05", + "pctchange": "-0.235%", + "volume": "22701", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14520,11 +14478,11 @@ { "symbol": "FSCO", "name": "FS Credit Opportunities Corp. Common Stock", - "lastsale": "$6.82", - "netchange": "0.14", - "pctchange": "2.096%", - "volume": "710669", - "marketCap": "1352787238.00", + "lastsale": "$6.80", + "netchange": "-0.02", + "pctchange": "-0.293%", + "volume": "566539", + "marketCap": "1348820120.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -14534,11 +14492,11 @@ { "symbol": "FSK", "name": "FS KKR Capital Corp. Common Stock", - "lastsale": "$21.29", - "netchange": "0.07", - "pctchange": "0.33%", - "volume": "2372683", - "marketCap": "5962614359.00", + "lastsale": "$21.46", + "netchange": "0.17", + "pctchange": "0.798%", + "volume": "1001321", + "marketCap": "6010225652.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -14548,11 +14506,11 @@ { "symbol": "FSLY", "name": "Fastly Inc. Class A Common Stock", - "lastsale": "$10.08", - "netchange": "0.10", - "pctchange": "1.002%", - "volume": "5381111", - "marketCap": "1414224000.00", + "lastsale": "$10.17", + "netchange": "0.09", + "pctchange": "0.893%", + "volume": "2153923", + "marketCap": "1426851000.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -14562,11 +14520,11 @@ { "symbol": "FSM", "name": "Fortuna Mining Corp. Common Shares", - "lastsale": "$4.32", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12922795", - "marketCap": "1353589181.00", + "lastsale": "$4.35", + "netchange": "0.03", + "pctchange": "0.694%", + "volume": "8143202", + "marketCap": "1362989106.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -14576,11 +14534,11 @@ { "symbol": "FSS", "name": "Federal Signal Corporation Common Stock", - "lastsale": "$91.80", - "netchange": "0.03", - "pctchange": "0.033%", - "volume": "749995", - "marketCap": "5609570274.00", + "lastsale": "$90.65", + "netchange": "-1.15", + "pctchange": "-1.253%", + "volume": "235175", + "marketCap": "5539297880.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -14590,11 +14548,11 @@ { "symbol": "FT", "name": "Franklin Universal Trust Common Stock", - "lastsale": "$7.26", - "netchange": "0.04", - "pctchange": "0.554%", - "volume": "85942", - "marketCap": "182457550.00", + "lastsale": "$7.31", + "netchange": "0.05", + "pctchange": "0.689%", + "volume": "40215", + "marketCap": "183714145.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -14604,11 +14562,11 @@ { "symbol": "FTHY", "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock", - "lastsale": "$14.65", - "netchange": "0.22", - "pctchange": "1.525%", - "volume": "138069", - "marketCap": "538724289.00", + "lastsale": "$14.62", + "netchange": "-0.03", + "pctchange": "-0.205%", + "volume": "129416", + "marketCap": "537621099.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -14618,11 +14576,11 @@ { "symbol": "FTI", "name": "TechnipFMC plc Ordinary Share", - "lastsale": "$28.89", - "netchange": "0.26", - "pctchange": "0.908%", - "volume": "7244723", - "marketCap": "12290239321.00", + "lastsale": "$28.82", + "netchange": "-0.07", + "pctchange": "-0.242%", + "volume": "2809832", + "marketCap": "12260460271.00", "country": "", "ipoyear": "", "industry": "Metal Fabrications", @@ -14632,11 +14590,11 @@ { "symbol": "FTK", "name": "Flotek Industries Inc. Common Stock", - "lastsale": "$7.32", - "netchange": "-0.04", - "pctchange": "-0.543%", - "volume": "142723", - "marketCap": "218105505.00", + "lastsale": "$7.35", + "netchange": "0.03", + "pctchange": "0.41%", + "volume": "97780", + "marketCap": "218999380.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14646,11 +14604,11 @@ { "symbol": "FTS", "name": "Fortis Inc. Common Shares", - "lastsale": "$41.72", - "netchange": "0.56", - "pctchange": "1.361%", - "volume": "661448", - "marketCap": "20659744000.00", + "lastsale": "$41.96", + "netchange": "0.24", + "pctchange": "0.575%", + "volume": "507950", + "marketCap": "20778592000.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -14660,11 +14618,11 @@ { "symbol": "FTV", "name": "Fortive Corporation Common Stock ", - "lastsale": "$74.45", - "netchange": "1.21", - "pctchange": "1.652%", - "volume": "8665731", - "marketCap": "25830373449.00", + "lastsale": "$74.46", + "netchange": "0.01", + "pctchange": "0.013%", + "volume": "2996883", + "marketCap": "25833842942.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -14674,11 +14632,11 @@ { "symbol": "FUBO", "name": "fuboTV Inc. Common Stock", - "lastsale": "$1.39", - "netchange": "0.07", - "pctchange": "5.303%", - "volume": "24053176", - "marketCap": "464388756.00", + "lastsale": "$1.37", + "netchange": "-0.02", + "pctchange": "-1.439%", + "volume": "9097060", + "marketCap": "457706903.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -14688,11 +14646,11 @@ { "symbol": "FUL", "name": "H. B. Fuller Company Common Stock", - "lastsale": "$68.16", - "netchange": "-0.89", - "pctchange": "-1.289%", - "volume": "1587134", - "marketCap": "3723384772.00", + "lastsale": "$67.96", + "netchange": "-0.20", + "pctchange": "-0.293%", + "volume": "235997", + "marketCap": "3712459347.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -14702,11 +14660,11 @@ { "symbol": "FUN", "name": "Six Flags Entertainment Corporation Common Stock New", - "lastsale": "$48.64", - "netchange": "2.24", - "pctchange": "4.828%", - "volume": "2009637", - "marketCap": "4877558546.00", + "lastsale": "$48.77", + "netchange": "0.13", + "pctchange": "0.267%", + "volume": "875714", + "marketCap": "4890594784.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -14716,11 +14674,11 @@ { "symbol": "FVR", "name": "FrontView REIT Inc. Common Stock", - "lastsale": "$18.23", - "netchange": "0.11", - "pctchange": "0.607%", - "volume": "3054437", - "marketCap": "292922484.00", + "lastsale": "$18.56", + "netchange": "0.33", + "pctchange": "1.81%", + "volume": "122353", + "marketCap": "298224975.00", "country": "", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -14730,11 +14688,11 @@ { "symbol": "FVRR", "name": "Fiverr International Ltd. Ordinary Shares no par value", - "lastsale": "$32.28", - "netchange": "0.28", - "pctchange": "0.875%", - "volume": "417345", - "marketCap": "1247749764.00", + "lastsale": "$32.02", + "netchange": "-0.26", + "pctchange": "-0.805%", + "volume": "352659", + "marketCap": "1237699735.00", "country": "", "ipoyear": "2019", "industry": "Business Services", @@ -14744,11 +14702,11 @@ { "symbol": "G", "name": "Genpact Limited Common Stock", - "lastsale": "$42.19", - "netchange": "-0.11", - "pctchange": "-0.26%", - "volume": "5714091", - "marketCap": "7440681939.00", + "lastsale": "$42.88", + "netchange": "0.69", + "pctchange": "1.635%", + "volume": "1512055", + "marketCap": "7562371215.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Professional Services", @@ -14758,11 +14716,11 @@ { "symbol": "GAB", "name": "Gabelli Equity Trust Inc. (The) Common Stock", - "lastsale": "$5.50", - "netchange": "0.14", - "pctchange": "2.612%", - "volume": "2516259", - "marketCap": "1615994672.00", + "lastsale": "$5.43", + "netchange": "-0.07", + "pctchange": "-1.273%", + "volume": "478739", + "marketCap": "1595427467.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Managers", @@ -14772,10 +14730,10 @@ { "symbol": "GAB^G", "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock", - "lastsale": "$21.4318", - "netchange": "0.1617", - "pctchange": "0.76%", - "volume": "4657", + "lastsale": "$21.49", + "netchange": "0.0582", + "pctchange": "0.272%", + "volume": "3089", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14786,10 +14744,10 @@ { "symbol": "GAB^H", "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H", - "lastsale": "$21.85", - "netchange": "0.29", - "pctchange": "1.345%", - "volume": "4244", + "lastsale": "$21.24", + "netchange": "-0.61", + "pctchange": "-2.792%", + "volume": "8164", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14800,10 +14758,10 @@ { "symbol": "GAB^K", "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock", - "lastsale": "$21.4053", - "netchange": "0.0253", - "pctchange": "0.118%", - "volume": "2295", + "lastsale": "$21.6785", + "netchange": "0.2732", + "pctchange": "1.276%", + "volume": "8371", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14814,11 +14772,11 @@ { "symbol": "GAM", "name": "General American Investors Inc. Common Stock", - "lastsale": "$51.42", - "netchange": "1.01", - "pctchange": "2.004%", - "volume": "18400", - "marketCap": "1232825866.00", + "lastsale": "$50.91", + "netchange": "-0.51", + "pctchange": "-0.992%", + "volume": "42237", + "marketCap": "1220598305.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14828,10 +14786,10 @@ { "symbol": "GAM^B", "name": "General American Investors Company Inc. Cumulative Preferred Stock", - "lastsale": "$25.00", - "netchange": "0.06", - "pctchange": "0.241%", - "volume": "1265", + "lastsale": "$25.02", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "6738", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14842,11 +14800,11 @@ { "symbol": "GAP", "name": "Gap Inc. (The) Common Stock", - "lastsale": "$24.11", - "netchange": "0.23", - "pctchange": "0.963%", - "volume": "11006540", - "marketCap": "9092408286.00", + "lastsale": "$24.01", + "netchange": "-0.10", + "pctchange": "-0.415%", + "volume": "4047344", + "marketCap": "9054696099.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14856,11 +14814,11 @@ { "symbol": "GATO", "name": "Gatos Silver Inc. Common Stock", - "lastsale": "$13.82", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1339719", - "marketCap": "958785262.00", + "lastsale": "$13.94", + "netchange": "0.12", + "pctchange": "0.868%", + "volume": "553173", + "marketCap": "967110459.00", "country": "United States", "ipoyear": "2020", "industry": "Precious Metals", @@ -14870,11 +14828,11 @@ { "symbol": "GATX", "name": "GATX Corporation Common Stock", - "lastsale": "$154.52", - "netchange": "-2.28", - "pctchange": "-1.454%", - "volume": "586878", - "marketCap": "5485460000.00", + "lastsale": "$155.17", + "netchange": "0.65", + "pctchange": "0.421%", + "volume": "146871", + "marketCap": "5508535000.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -14884,11 +14842,11 @@ { "symbol": "GB", "name": "Global Blue Group Holding AG Ordinary Shares", - "lastsale": "$6.21", - "netchange": "0.01", - "pctchange": "0.161%", - "volume": "12516", - "marketCap": "1239358893.00", + "lastsale": "$6.45", + "netchange": "0.24", + "pctchange": "3.865%", + "volume": "23828", + "marketCap": "1287256821.00", "country": "", "ipoyear": "2000", "industry": "EDP Services", @@ -14898,11 +14856,11 @@ { "symbol": "GBAB", "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest", - "lastsale": "$15.12", - "netchange": "0.10", - "pctchange": "0.666%", - "volume": "129002", - "marketCap": "338641204.00", + "lastsale": "$15.06", + "netchange": "-0.06", + "pctchange": "-0.397%", + "volume": "223113", + "marketCap": "337297389.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Managers", @@ -14912,11 +14870,11 @@ { "symbol": "GBCI", "name": "Glacier Bancorp Inc. Common Stock", - "lastsale": "$50.45", - "netchange": "0.90", - "pctchange": "1.816%", - "volume": "2137863", - "marketCap": "5720921280.00", + "lastsale": "$50.54", + "netchange": "0.09", + "pctchange": "0.178%", + "volume": "502250", + "marketCap": "5731127086.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14926,11 +14884,11 @@ { "symbol": "GBLI", "name": "Global Indemnity Group LLC Class A Common Stock (DE)", - "lastsale": "$36.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1153", - "marketCap": "492762312.00", + "lastsale": "$36.50", + "netchange": "0.50", + "pctchange": "1.389%", + "volume": "5901", + "marketCap": "499606233.00", "country": "Ireland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -14940,11 +14898,11 @@ { "symbol": "GBTG", "name": "Global Business Travel Group Inc. Class A Common Stock", - "lastsale": "$9.43", - "netchange": "0.11", - "pctchange": "1.18%", - "volume": "2399045", - "marketCap": "4436836576.00", + "lastsale": "$9.35", + "netchange": "-0.08", + "pctchange": "-0.848%", + "volume": "675181", + "marketCap": "4399196393.00", "country": "United States", "ipoyear": "2020", "industry": "Transportation Services", @@ -14954,11 +14912,11 @@ { "symbol": "GBX", "name": "Greenbrier Companies Inc. (The) Common Stock", - "lastsale": "$62.35", - "netchange": "0.21", - "pctchange": "0.338%", - "volume": "1311861", - "marketCap": "1954048564.00", + "lastsale": "$61.93", + "netchange": "-0.42", + "pctchange": "-0.674%", + "volume": "166056", + "marketCap": "1940885766.00", "country": "United States", "ipoyear": "1994", "industry": "Railroads", @@ -14968,11 +14926,11 @@ { "symbol": "GCI", "name": "Gannett Co. Inc. Common Stock", - "lastsale": "$5.09", - "netchange": "0.18", - "pctchange": "3.666%", - "volume": "2208445", - "marketCap": "750319974.00", + "lastsale": "$5.04", + "netchange": "-0.05", + "pctchange": "-0.982%", + "volume": "758566", + "marketCap": "742949444.00", "country": "United States", "ipoyear": "2014", "industry": "Newspapers/Magazines", @@ -14982,11 +14940,11 @@ { "symbol": "GCO", "name": "Genesco Inc. Common Stock", - "lastsale": "$41.28", - "netchange": "0.69", - "pctchange": "1.70%", - "volume": "478440", - "marketCap": "462844198.00", + "lastsale": "$40.28", + "netchange": "-1.00", + "pctchange": "-2.422%", + "volume": "150195", + "marketCap": "451631887.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14996,11 +14954,11 @@ { "symbol": "GCTS", "name": "GCT Semiconductor Holding Inc. Common Stock", - "lastsale": "$2.29", - "netchange": "0.05", - "pctchange": "2.232%", - "volume": "295042", - "marketCap": "109317327.00", + "lastsale": "$2.27", + "netchange": "-0.02", + "pctchange": "-0.873%", + "volume": "213876", + "marketCap": "108362590.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -15010,11 +14968,11 @@ { "symbol": "GCV", "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock", - "lastsale": "$3.90", - "netchange": "0.10", - "pctchange": "2.632%", - "volume": "72757", - "marketCap": "74256113.00", + "lastsale": "$3.77", + "netchange": "-0.13", + "pctchange": "-3.333%", + "volume": "31316", + "marketCap": "71780909.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -15024,11 +14982,11 @@ { "symbol": "GD", "name": "General Dynamics Corporation Common Stock", - "lastsale": "$263.64", - "netchange": "3.36", - "pctchange": "1.291%", - "volume": "3546175", - "marketCap": "72492726713.00", + "lastsale": "$265.19", + "netchange": "1.55", + "pctchange": "0.588%", + "volume": "1552762", + "marketCap": "72918928073.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -15038,11 +14996,11 @@ { "symbol": "GDDY", "name": "GoDaddy Inc. Class A Common Stock", - "lastsale": "$205.41", - "netchange": "2.47", - "pctchange": "1.217%", - "volume": "2417366", - "marketCap": "28837796447.00", + "lastsale": "$204.84", + "netchange": "-0.57", + "pctchange": "-0.277%", + "volume": "824395", + "marketCap": "28757773352.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -15052,10 +15010,10 @@ { "symbol": "GDL", "name": "GDL Fund The Common Shares of Beneficial Interest", - "lastsale": "$7.943", - "netchange": "-0.007", - "pctchange": "-0.088%", - "volume": "19309", + "lastsale": "$8.03", + "netchange": "0.087", + "pctchange": "1.095%", + "volume": "14792", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -15067,9 +15025,9 @@ "symbol": "GDL^C", "name": "The GDL Fund Series C Cumulative Puttable and Callable Preferred Shares", "lastsale": "$49.8001", - "netchange": "0.2201", - "pctchange": "0.444%", - "volume": "300", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "119", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15080,10 +15038,10 @@ { "symbol": "GDO", "name": "Western Asset Global Corporate Opportunity Fund Inc. Common Stock", - "lastsale": "$11.16", - "netchange": "0.10", - "pctchange": "0.904%", - "volume": "55364", + "lastsale": "$11.14", + "netchange": "-0.02", + "pctchange": "-0.179%", + "volume": "68653", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -15094,11 +15052,11 @@ { "symbol": "GDOT", "name": "Green Dot Corporation Class A Common Stock $0.001 par value", - "lastsale": "$10.65", - "netchange": "-0.03", - "pctchange": "-0.281%", - "volume": "1736523", - "marketCap": "572829889.00", + "lastsale": "$10.34", + "netchange": "-0.31", + "pctchange": "-2.911%", + "volume": "383150", + "marketCap": "556155967.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -15108,11 +15066,11 @@ { "symbol": "GDV", "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest", - "lastsale": "$24.17", - "netchange": "0.40", - "pctchange": "1.683%", - "volume": "161474", - "marketCap": "2179855827.00", + "lastsale": "$24.28", + "netchange": "0.11", + "pctchange": "0.455%", + "volume": "136523", + "marketCap": "2189776561.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -15122,10 +15080,10 @@ { "symbol": "GDV^H", "name": "The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares", - "lastsale": "$23.5777", - "netchange": "-0.0923", - "pctchange": "-0.39%", - "volume": "2867", + "lastsale": "$23.76", + "netchange": "0.1823", + "pctchange": "0.773%", + "volume": "3805", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15136,10 +15094,10 @@ { "symbol": "GDV^K", "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares", - "lastsale": "$19.05", - "netchange": "-0.25", - "pctchange": "-1.295%", - "volume": "8925", + "lastsale": "$19.01", + "netchange": "-0.04", + "pctchange": "-0.21%", + "volume": "18767", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15150,11 +15108,11 @@ { "symbol": "GE", "name": "GE Aerospace Common Stock", - "lastsale": "$168.37", - "netchange": "3.57", - "pctchange": "2.166%", - "volume": "9271696", - "marketCap": "182225841453.00", + "lastsale": "$169.02", + "netchange": "0.65", + "pctchange": "0.386%", + "volume": "4127030", + "marketCap": "182929332556.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -15164,11 +15122,11 @@ { "symbol": "GEAR", "name": "Revelyst Inc. Common Stock", - "lastsale": "$19.04", - "netchange": "-0.04", - "pctchange": "-0.21%", - "volume": "5477290", - "marketCap": "1111637491.00", + "lastsale": "$19.03", + "netchange": "-0.01", + "pctchange": "-0.053%", + "volume": "487012", + "marketCap": "1111053648.00", "country": "", "ipoyear": "2024", "industry": "Recreational Games/Products/Toys", @@ -15178,11 +15136,11 @@ { "symbol": "GEF", "name": "Greif Inc. Class A Common Stock", - "lastsale": "$60.32", - "netchange": "-0.13", - "pctchange": "-0.215%", - "volume": "591975", - "marketCap": "2845892352.00", + "lastsale": "$60.76", + "netchange": "0.44", + "pctchange": "0.729%", + "volume": "229037", + "marketCap": "2866651514.00", "country": "United States", "ipoyear": "", "industry": "", @@ -15192,11 +15150,11 @@ { "symbol": "GEL", "name": "Genesis Energy L.P. Common Units", - "lastsale": "$10.00", + "lastsale": "$10.08", "netchange": "0.08", - "pctchange": "0.806%", - "volume": "1290921", - "marketCap": "1224643180.00", + "pctchange": "0.80%", + "volume": "367650", + "marketCap": "1234440325.00", "country": "United States", "ipoyear": "2001", "industry": "Oil Refining/Marketing", @@ -15206,11 +15164,11 @@ { "symbol": "GENI", "name": "Genius Sports Limited Ordinary Shares", - "lastsale": "$8.71", - "netchange": "-0.01", - "pctchange": "-0.115%", - "volume": "1709474", - "marketCap": "2023867054.00", + "lastsale": "$8.76", + "netchange": "0.05", + "pctchange": "0.574%", + "volume": "944372", + "marketCap": "2035485119.00", "country": "Guernsey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -15220,11 +15178,11 @@ { "symbol": "GEO", "name": "Geo Group Inc (The) REIT", - "lastsale": "$27.51", - "netchange": "-0.49", - "pctchange": "-1.75%", - "volume": "7127308", - "marketCap": "3846654608.00", + "lastsale": "$28.01", + "netchange": "0.50", + "pctchange": "1.818%", + "volume": "1755171", + "marketCap": "3916568359.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -15234,11 +15192,11 @@ { "symbol": "GES", "name": "Guess? Inc. Common Stock", - "lastsale": "$14.40", - "netchange": "0.28", - "pctchange": "1.983%", - "volume": "3580965", - "marketCap": "740978510.00", + "lastsale": "$14.27", + "netchange": "-0.13", + "pctchange": "-0.903%", + "volume": "941909", + "marketCap": "734289121.00", "country": "United States", "ipoyear": "1996", "industry": "Apparel", @@ -15248,11 +15206,11 @@ { "symbol": "GETY", "name": "Getty Images Holdings Inc. Class A Common Stock", - "lastsale": "$2.28", - "netchange": "-0.01", - "pctchange": "-0.437%", - "volume": "758801", - "marketCap": "937250631.00", + "lastsale": "$2.23", + "netchange": "-0.05", + "pctchange": "-2.193%", + "volume": "930699", + "marketCap": "916696889.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -15262,11 +15220,11 @@ { "symbol": "GEV", "name": "GE Vernova Inc. Common Stock", - "lastsale": "$342.66", - "netchange": "9.86", - "pctchange": "2.963%", - "volume": "5474988", - "marketCap": "94455246700.00", + "lastsale": "$344.92", + "netchange": "2.26", + "pctchange": "0.66%", + "volume": "1435929", + "marketCap": "95078222412.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -15276,10 +15234,10 @@ { "symbol": "GF", "name": "New Germany Fund Inc. (The) Common Stock", - "lastsale": "$7.93", - "netchange": "-0.06", - "pctchange": "-0.751%", - "volume": "39844", + "lastsale": "$7.94", + "netchange": "0.01", + "pctchange": "0.126%", + "volume": "29000", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -15290,11 +15248,11 @@ { "symbol": "GFF", "name": "Griffon Corporation Common Stock", - "lastsale": "$72.84", - "netchange": "0.84", - "pctchange": "1.167%", - "volume": "1304430", - "marketCap": "3483344355.00", + "lastsale": "$72.62", + "netchange": "-0.22", + "pctchange": "-0.302%", + "volume": "434457", + "marketCap": "3472823546.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15304,11 +15262,11 @@ { "symbol": "GFI", "name": "Gold Fields Limited American Depositary Shares", - "lastsale": "$13.79", - "netchange": "0.21", - "pctchange": "1.546%", - "volume": "6411101", - "marketCap": "12321927811.00", + "lastsale": "$13.39", + "netchange": "-0.40", + "pctchange": "-2.901%", + "volume": "2343435", + "marketCap": "11964511486.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -15318,11 +15276,11 @@ { "symbol": "GFL", "name": "GFL Environmental Inc. Subordinate voting shares no par value", - "lastsale": "$44.88", - "netchange": "-0.20", - "pctchange": "-0.444%", - "volume": "1149413", - "marketCap": "17655031733.00", + "lastsale": "$44.72", + "netchange": "-0.16", + "pctchange": "-0.357%", + "volume": "595439", + "marketCap": "17592090443.00", "country": "Canada", "ipoyear": "2020", "industry": "Environmental Services", @@ -15332,11 +15290,11 @@ { "symbol": "GFR", "name": "Greenfire Resources Ltd. Common Shares", - "lastsale": "$6.09", - "netchange": "-0.07", - "pctchange": "-1.136%", - "volume": "77067", - "marketCap": "423062946.00", + "lastsale": "$6.20", + "netchange": "0.11", + "pctchange": "1.806%", + "volume": "39031", + "marketCap": "430704477.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -15346,11 +15304,11 @@ { "symbol": "GGB", "name": "Gerdau S.A. Common Stock", - "lastsale": "$3.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12880449", - "marketCap": "6557376852.00", + "lastsale": "$3.00", + "netchange": "-0.11", + "pctchange": "-3.537%", + "volume": "7322787", + "marketCap": "6325443909.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -15360,11 +15318,11 @@ { "symbol": "GGG", "name": "Graco Inc. Common Stock", - "lastsale": "$84.71", - "netchange": "-0.04", - "pctchange": "-0.047%", - "volume": "2915871", - "marketCap": "14303247583.00", + "lastsale": "$84.66", + "netchange": "-0.05", + "pctchange": "-0.059%", + "volume": "416271", + "marketCap": "14294805104.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -15374,11 +15332,11 @@ { "symbol": "GGT", "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock", - "lastsale": "$4.84", - "netchange": "0.18", - "pctchange": "3.863%", - "volume": "258532", - "marketCap": "133273035.00", + "lastsale": "$4.79", + "netchange": "-0.05", + "pctchange": "-1.033%", + "volume": "88147", + "marketCap": "131896247.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -15389,9 +15347,9 @@ "symbol": "GGT^E", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock", "lastsale": "$22.90", - "netchange": "0.0527", - "pctchange": "0.231%", - "volume": "628", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15403,9 +15361,9 @@ "symbol": "GGT^G", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares", "lastsale": "$22.87", - "netchange": "-0.1575", - "pctchange": "-0.684%", - "volume": "555", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "178", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15416,11 +15374,11 @@ { "symbol": "GGZ", "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest", - "lastsale": "$12.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "58513", - "marketCap": "107705679.00", + "lastsale": "$11.98", + "netchange": "-0.16", + "pctchange": "-1.318%", + "volume": "68408", + "marketCap": "106286165.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -15430,11 +15388,11 @@ { "symbol": "GHC", "name": "Graham Holdings Company Common Stock", - "lastsale": "$877.83", - "netchange": "7.66", - "pctchange": "0.88%", - "volume": "62039", - "marketCap": "3804154432.00", + "lastsale": "$872.24", + "netchange": "-5.59", + "pctchange": "-0.637%", + "volume": "13409", + "marketCap": "3779929669.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -15444,11 +15402,11 @@ { "symbol": "GHG", "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share", - "lastsale": "$2.43", - "netchange": "-0.03", - "pctchange": "-1.22%", - "volume": "14243", - "marketCap": "246750756.00", + "lastsale": "$2.50", + "netchange": "0.07", + "pctchange": "2.881%", + "volume": "8672", + "marketCap": "253858803.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -15458,11 +15416,11 @@ { "symbol": "GHI", "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests", - "lastsale": "$10.89", - "netchange": "0.32", - "pctchange": "3.027%", - "volume": "119062", - "marketCap": "253632913.00", + "lastsale": "$10.61", + "netchange": "-0.28", + "pctchange": "-2.571%", + "volume": "282377", + "marketCap": "247111590.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -15473,9 +15431,9 @@ "symbol": "GHLD", "name": "Guild Holdings Company Class A Common Stock", "lastsale": "$14.07", - "netchange": "0.82", - "pctchange": "6.189%", - "volume": "64928", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3698", "marketCap": "870733403.00", "country": "United States", "ipoyear": "2020", @@ -15486,11 +15444,11 @@ { "symbol": "GHM", "name": "Graham Corporation Common Stock", - "lastsale": "$40.76", - "netchange": "0.16", - "pctchange": "0.394%", - "volume": "132996", - "marketCap": "443873465.00", + "lastsale": "$40.88", + "netchange": "0.12", + "pctchange": "0.294%", + "volume": "67087", + "marketCap": "445180257.00", "country": "United States", "ipoyear": "1978", "industry": "Industrial Machinery/Components", @@ -15500,10 +15458,10 @@ { "symbol": "GHY", "name": "PGIM Global High Yield Fund Inc.", - "lastsale": "$12.55", - "netchange": "0.09", - "pctchange": "0.722%", - "volume": "141558", + "lastsale": "$12.61", + "netchange": "0.06", + "pctchange": "0.478%", + "volume": "166466", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -15514,11 +15472,11 @@ { "symbol": "GIB", "name": "CGI Inc. Common Stock", - "lastsale": "$109.44", - "netchange": "0.42", - "pctchange": "0.385%", - "volume": "182580", - "marketCap": "24950039380.00", + "lastsale": "$109.54", + "netchange": "0.10", + "pctchange": "0.091%", + "volume": "148514", + "marketCap": "24972837296.00", "country": "Canada", "ipoyear": "", "industry": "Professional Services", @@ -15528,11 +15486,11 @@ { "symbol": "GIC", "name": "Global Industrial Company Common Stock", - "lastsale": "$25.20", - "netchange": "-0.12", - "pctchange": "-0.474%", - "volume": "271155", - "marketCap": "963411221.00", + "lastsale": "$25.10", + "netchange": "-0.10", + "pctchange": "-0.397%", + "volume": "206384", + "marketCap": "959588160.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15542,11 +15500,11 @@ { "symbol": "GIL", "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock", - "lastsale": "$46.78", - "netchange": "0.01", - "pctchange": "0.021%", - "volume": "712813", - "marketCap": "7606913857.00", + "lastsale": "$46.75", + "netchange": "-0.03", + "pctchange": "-0.064%", + "volume": "616781", + "marketCap": "7602035546.00", "country": "Canada", "ipoyear": "2000", "industry": "Apparel", @@ -15556,11 +15514,11 @@ { "symbol": "GIS", "name": "General Mills Inc. Common Stock", - "lastsale": "$63.61", - "netchange": "-0.40", - "pctchange": "-0.625%", - "volume": "10672879", - "marketCap": "35063819813.00", + "lastsale": "$63.55", + "netchange": "-0.06", + "pctchange": "-0.094%", + "volume": "3380247", + "marketCap": "35030745938.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -15584,10 +15542,10 @@ { "symbol": "GJO", "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores Inc. Securities Series 2004-5", - "lastsale": "$24.80", - "netchange": "-0.19", - "pctchange": "-0.76%", - "volume": "3607", + "lastsale": "$24.85", + "netchange": "0.05", + "pctchange": "0.202%", + "volume": "801", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15598,10 +15556,10 @@ { "symbol": "GJP", "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS (SM) Trust for Dominion Resources Inc. Securities Series 2005-6 Floating Rate Structured Repackaged Asset-Backed Trust Securities (STRATS) Certificates", - "lastsale": "$24.80", - "netchange": "-0.20", - "pctchange": "-0.80%", - "volume": "1067", + "lastsale": "$24.95", + "netchange": "0.15", + "pctchange": "0.605%", + "volume": "925", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15627,9 +15585,9 @@ "symbol": "GJS", "name": "Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2", "lastsale": "$23.00", - "netchange": "0.0938", - "pctchange": "0.409%", - "volume": "201", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "100", "marketCap": "7263389765.00", "country": "United States", "ipoyear": "", @@ -15654,11 +15612,11 @@ { "symbol": "GKOS", "name": "Glaukos Corporation Common Stock", - "lastsale": "$150.88", - "netchange": "7.14", - "pctchange": "4.967%", - "volume": "1054012", - "marketCap": "8319135288.00", + "lastsale": "$148.36", + "netchange": "-2.52", + "pctchange": "-1.67%", + "volume": "446681", + "marketCap": "8180188966.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -15668,11 +15626,11 @@ { "symbol": "GL", "name": "Globe Life Inc. Common Stock", - "lastsale": "$109.39", - "netchange": "3.48", - "pctchange": "3.286%", - "volume": "2626114", - "marketCap": "9182750551.00", + "lastsale": "$109.58", + "netchange": "0.19", + "pctchange": "0.174%", + "volume": "709811", + "marketCap": "9198700113.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -15682,10 +15640,10 @@ { "symbol": "GL^D", "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061", - "lastsale": "$16.48", - "netchange": "-0.10", - "pctchange": "-0.603%", - "volume": "11118", + "lastsale": "$16.43", + "netchange": "-0.05", + "pctchange": "-0.303%", + "volume": "8001", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15696,11 +15654,11 @@ { "symbol": "GLOB", "name": "Globant S.A. Common Shares", - "lastsale": "$221.49", - "netchange": "-1.79", - "pctchange": "-0.802%", - "volume": "399878", - "marketCap": "9543180600.00", + "lastsale": "$219.54", + "netchange": "-1.95", + "pctchange": "-0.88%", + "volume": "209481", + "marketCap": "9459162350.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -15710,10 +15668,10 @@ { "symbol": "GLOP^A", "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.915", + "lastsale": "$25.91", "netchange": "-0.005", "pctchange": "-0.019%", - "volume": "3663", + "volume": "4667", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15724,9 +15682,9 @@ { "symbol": "GLOP^B", "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.21", - "netchange": "0.01", - "pctchange": "0.04%", + "lastsale": "$25.52", + "netchange": "0.31", + "pctchange": "1.23%", "volume": "4315", "marketCap": "", "country": "Greece", @@ -15738,10 +15696,10 @@ { "symbol": "GLOP^C", "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.30", - "netchange": "-0.0899", - "pctchange": "-0.354%", - "volume": "1390", + "lastsale": "$25.31", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "2762", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15752,11 +15710,11 @@ { "symbol": "GLP", "name": "Global Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$47.87", - "netchange": "0.83", - "pctchange": "1.764%", - "volume": "225062", - "marketCap": "1627367601.00", + "lastsale": "$47.88", + "netchange": "0.01", + "pctchange": "0.021%", + "volume": "71427", + "marketCap": "1627707556.00", "country": "United States", "ipoyear": "2005", "industry": "Oil Refining/Marketing", @@ -15766,10 +15724,10 @@ { "symbol": "GLP^B", "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests", - "lastsale": "$26.0899", - "netchange": "-0.0458", - "pctchange": "-0.175%", - "volume": "3929", + "lastsale": "$26.1295", + "netchange": "0.0396", + "pctchange": "0.152%", + "volume": "2996", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15780,11 +15738,11 @@ { "symbol": "GLW", "name": "Corning Incorporated Common Stock", - "lastsale": "$47.31", - "netchange": "0.25", - "pctchange": "0.531%", - "volume": "11445759", - "marketCap": "40507236341.00", + "lastsale": "$47.50", + "netchange": "0.19", + "pctchange": "0.402%", + "volume": "2852221", + "marketCap": "40669916005.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -15794,11 +15752,11 @@ { "symbol": "GM", "name": "General Motors Company Common Stock", - "lastsale": "$51.81", - "netchange": "1.47", - "pctchange": "2.92%", - "volume": "23917023", - "marketCap": "56970060470.00", + "lastsale": "$52.56", + "netchange": "0.75", + "pctchange": "1.448%", + "volume": "7549416", + "marketCap": "57794757350.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -15808,11 +15766,11 @@ { "symbol": "GME", "name": "GameStop Corporation Common Stock", - "lastsale": "$29.82", - "netchange": "0.82", - "pctchange": "2.828%", - "volume": "19518305", - "marketCap": "13323586884.00", + "lastsale": "$30.90", + "netchange": "1.08", + "pctchange": "3.622%", + "volume": "8187372", + "marketCap": "13806131279.00", "country": "United States", "ipoyear": "2002", "industry": "Electronics Distribution", @@ -15822,11 +15780,11 @@ { "symbol": "GMED", "name": "Globus Medical Inc. Class A Common Stock", - "lastsale": "$82.63", - "netchange": "0.69", - "pctchange": "0.842%", - "volume": "2828661", - "marketCap": "11251507469.00", + "lastsale": "$83.10", + "netchange": "0.47", + "pctchange": "0.569%", + "volume": "793660", + "marketCap": "11315506120.00", "country": "United States", "ipoyear": "2012", "industry": "Medical/Dental Instruments", @@ -15836,11 +15794,11 @@ { "symbol": "GMRE", "name": "Global Medical REIT Inc. Common Stock", - "lastsale": "$7.86", - "netchange": "-0.09", - "pctchange": "-1.132%", - "volume": "1442560", - "marketCap": "525074315.00", + "lastsale": "$7.80", + "netchange": "-0.06", + "pctchange": "-0.763%", + "volume": "833328", + "marketCap": "521066114.00", "country": "United States", "ipoyear": "2016", "industry": "Real Estate Investment Trusts", @@ -15850,10 +15808,10 @@ { "symbol": "GMRE^A", "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$24.85", - "netchange": "0.25", - "pctchange": "1.016%", - "volume": "7589", + "lastsale": "$24.9899", + "netchange": "0.1399", + "pctchange": "0.563%", + "volume": "3548", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15864,11 +15822,11 @@ { "symbol": "GMS", "name": "GMS Inc. Common Stock", - "lastsale": "$86.01", - "netchange": "0.57", - "pctchange": "0.667%", - "volume": "2681974", - "marketCap": "3338517285.00", + "lastsale": "$85.97", + "netchange": "-0.04", + "pctchange": "-0.047%", + "volume": "368124", + "marketCap": "3336964666.00", "country": "United States", "ipoyear": "2016", "industry": "RETAIL: Building Materials", @@ -15878,11 +15836,11 @@ { "symbol": "GNE", "name": "Genie Energy Ltd. Class B Common Stock Stock", - "lastsale": "$14.48", - "netchange": "-0.06", - "pctchange": "-0.413%", - "volume": "266108", - "marketCap": "393854653.00", + "lastsale": "$15.22", + "netchange": "0.74", + "pctchange": "5.11%", + "volume": "113797", + "marketCap": "413982585.00", "country": "United States", "ipoyear": "2011", "industry": "Power Generation", @@ -15892,11 +15850,11 @@ { "symbol": "GNK", "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)", - "lastsale": "$13.74", - "netchange": "0.10", - "pctchange": "0.733%", - "volume": "699713", - "marketCap": "587493477.00", + "lastsale": "$14.04", + "netchange": "0.30", + "pctchange": "2.183%", + "volume": "541660", + "marketCap": "600320846.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -15906,11 +15864,11 @@ { "symbol": "GNL", "name": "Global Net Lease Inc. Common Stock", - "lastsale": "$7.15", - "netchange": "0.13", - "pctchange": "1.852%", - "volume": "4437551", - "marketCap": "1649027845.00", + "lastsale": "$7.18", + "netchange": "0.03", + "pctchange": "0.42%", + "volume": "2615434", + "marketCap": "1655946843.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -15920,10 +15878,10 @@ { "symbol": "GNL^A", "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$22.52", - "netchange": "0.5768", - "pctchange": "2.629%", - "volume": "15417", + "lastsale": "$22.78", + "netchange": "0.26", + "pctchange": "1.155%", + "volume": "12573", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15934,10 +15892,10 @@ { "symbol": "GNL^B", "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$21.15", - "netchange": "0.25", - "pctchange": "1.196%", - "volume": "3474", + "lastsale": "$21.35", + "netchange": "0.20", + "pctchange": "0.946%", + "volume": "8647", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15948,10 +15906,10 @@ { "symbol": "GNL^D", "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.69", - "netchange": "1.08", - "pctchange": "4.998%", - "volume": "25566", + "lastsale": "$23.01", + "netchange": "0.32", + "pctchange": "1.41%", + "volume": "14173", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15962,10 +15920,10 @@ { "symbol": "GNL^E", "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.34", - "netchange": "0.58", - "pctchange": "2.665%", - "volume": "2645", + "lastsale": "$22.59", + "netchange": "0.25", + "pctchange": "1.119%", + "volume": "2668", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15976,11 +15934,11 @@ { "symbol": "GNRC", "name": "Generac Holdlings Inc. Common Stock", - "lastsale": "$156.26", - "netchange": "0.14", - "pctchange": "0.09%", - "volume": "1429570", - "marketCap": "9297041691.00", + "lastsale": "$154.28", + "netchange": "-1.98", + "pctchange": "-1.267%", + "volume": "552707", + "marketCap": "9179237119.00", "country": "United States", "ipoyear": "2010", "industry": "Metal Fabrications", @@ -15990,11 +15948,11 @@ { "symbol": "GNT", "name": "GAMCO Natural Resources Gold & Income Trust", - "lastsale": "$5.43", - "netchange": "0.05", - "pctchange": "0.929%", - "volume": "28646", - "marketCap": "100321634.00", + "lastsale": "$5.37", + "netchange": "-0.06", + "pctchange": "-1.105%", + "volume": "38852", + "marketCap": "99213107.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -16004,10 +15962,10 @@ { "symbol": "GNT^A", "name": "GAMCO Natural Resources Gold & Income Tust 5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", - "lastsale": "$21.44", - "netchange": "0.05", - "pctchange": "0.234%", - "volume": "325", + "lastsale": "$21.50", + "netchange": "0.06", + "pctchange": "0.28%", + "volume": "3351", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16018,11 +15976,11 @@ { "symbol": "GNTY", "name": "Guaranty Bancshares Inc. Common Stock", - "lastsale": "$34.69", - "netchange": "0.87", - "pctchange": "2.572%", - "volume": "96893", - "marketCap": "396080291.00", + "lastsale": "$34.40", + "netchange": "-0.29", + "pctchange": "-0.836%", + "volume": "57681", + "marketCap": "392769155.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -16032,11 +15990,11 @@ { "symbol": "GNW", "name": "Genworth Financial Inc Common Stock", - "lastsale": "$7.03", - "netchange": "0.07", - "pctchange": "1.006%", - "volume": "8977939", - "marketCap": "3002037892.00", + "lastsale": "$6.98", + "netchange": "-0.05", + "pctchange": "-0.711%", + "volume": "3238758", + "marketCap": "2980686271.00", "country": "United States", "ipoyear": "2004", "industry": "Life Insurance", @@ -16046,10 +16004,10 @@ { "symbol": "GOF", "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$15.23", - "netchange": "0.15", - "pctchange": "0.995%", - "volume": "616251", + "lastsale": "$15.22", + "netchange": "-0.01", + "pctchange": "-0.066%", + "volume": "634032", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16060,11 +16018,11 @@ { "symbol": "GOLD", "name": "Barrick Gold Corporation Common Stock (BC)", - "lastsale": "$15.46", - "netchange": "0.23", - "pctchange": "1.51%", - "volume": "27204551", - "marketCap": "27097273515.00", + "lastsale": "$15.59", + "netchange": "0.13", + "pctchange": "0.841%", + "volume": "15743614", + "marketCap": "27325128984.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -16074,11 +16032,11 @@ { "symbol": "GOLF", "name": "Acushnet Holdings Corp. Common Stock", - "lastsale": "$69.92", - "netchange": "0.67", - "pctchange": "0.968%", - "volume": "602589", - "marketCap": "4251342194.00", + "lastsale": "$70.45", + "netchange": "0.53", + "pctchange": "0.758%", + "volume": "252793", + "marketCap": "4283567757.00", "country": "United States", "ipoyear": "2016", "industry": "Recreational Games/Products/Toys", @@ -16088,11 +16046,11 @@ { "symbol": "GOOS", "name": "Canada Goose Holdings Inc. Subordinate Voting Shares", - "lastsale": "$10.13", - "netchange": "0.29", - "pctchange": "2.947%", - "volume": "676110", - "marketCap": "979883743.00", + "lastsale": "$10.11", + "netchange": "-0.02", + "pctchange": "-0.197%", + "volume": "671929", + "marketCap": "977949126.00", "country": "", "ipoyear": "2017", "industry": "Apparel", @@ -16102,11 +16060,11 @@ { "symbol": "GOTU", "name": "Gaotu Techedu Inc. American Depositary Shares", - "lastsale": "$2.30", - "netchange": "-0.01", - "pctchange": "-0.433%", - "volume": "1125418", - "marketCap": "593898339.00", + "lastsale": "$2.35", + "netchange": "0.05", + "pctchange": "2.174%", + "volume": "1167921", + "marketCap": "606809172.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -16116,11 +16074,11 @@ { "symbol": "GPC", "name": "Genuine Parts Company Common Stock", - "lastsale": "$115.73", - "netchange": "1.11", - "pctchange": "0.968%", - "volume": "2689397", - "marketCap": "16090692641.00", + "lastsale": "$116.18", + "netchange": "0.45", + "pctchange": "0.389%", + "volume": "1134064", + "marketCap": "16153259060.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -16130,11 +16088,11 @@ { "symbol": "GPI", "name": "Group 1 Automotive Inc. Common Stock", - "lastsale": "$419.99", - "netchange": "5.09", - "pctchange": "1.227%", - "volume": "387593", - "marketCap": "5593547357.00", + "lastsale": "$418.46", + "netchange": "-1.53", + "pctchange": "-0.364%", + "volume": "150433", + "marketCap": "5573170378.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -16144,11 +16102,11 @@ { "symbol": "GPJA", "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077", - "lastsale": "$22.04", - "netchange": "0.07", - "pctchange": "0.319%", - "volume": "19327", - "marketCap": "204123460.00", + "lastsale": "$21.86", + "netchange": "-0.18", + "pctchange": "-0.817%", + "volume": "30509", + "marketCap": "202456390.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -16158,11 +16116,11 @@ { "symbol": "GPK", "name": "Graphic Packaging Holding Company", - "lastsale": "$26.79", - "netchange": "-0.61", - "pctchange": "-2.226%", - "volume": "6331200", - "marketCap": "8040753788.00", + "lastsale": "$27.38", + "netchange": "0.59", + "pctchange": "2.202%", + "volume": "1787851", + "marketCap": "8217836458.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -16172,11 +16130,11 @@ { "symbol": "GPMT", "name": "Granite Point Mortgage Trust Inc. Common Stock", - "lastsale": "$2.93", - "netchange": "-0.04", - "pctchange": "-1.347%", - "volume": "791606", - "marketCap": "146375642.00", + "lastsale": "$2.86", + "netchange": "-0.07", + "pctchange": "-2.389%", + "volume": "549488", + "marketCap": "142878613.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -16186,10 +16144,10 @@ { "symbol": "GPMT^A", "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$17.78", - "netchange": "0.03", - "pctchange": "0.169%", - "volume": "22437", + "lastsale": "$17.9599", + "netchange": "0.1799", + "pctchange": "1.012%", + "volume": "18930", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16200,11 +16158,11 @@ { "symbol": "GPN", "name": "Global Payments Inc. Common Stock", - "lastsale": "$112.03", - "netchange": "1.45", - "pctchange": "1.311%", - "volume": "3300451", - "marketCap": "28511056365.00", + "lastsale": "$111.81", + "netchange": "-0.22", + "pctchange": "-0.196%", + "volume": "1053911", + "marketCap": "28455067501.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -16214,11 +16172,11 @@ { "symbol": "GPOR", "name": "Gulfport Energy Corporation Common Shares", - "lastsale": "$165.52", - "netchange": "-1.04", - "pctchange": "-0.624%", - "volume": "465539", - "marketCap": "2934305290.00", + "lastsale": "$166.35", + "netchange": "0.83", + "pctchange": "0.501%", + "volume": "200344", + "marketCap": "2949019364.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -16228,11 +16186,11 @@ { "symbol": "GPRK", "name": "Geopark Ltd Common Shares", - "lastsale": "$9.15", - "netchange": "-0.14", - "pctchange": "-1.507%", - "volume": "455192", - "marketCap": "506246808.00", + "lastsale": "$8.96", + "netchange": "-0.19", + "pctchange": "-2.077%", + "volume": "558787", + "marketCap": "495734579.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -16242,11 +16200,11 @@ { "symbol": "GRBK", "name": "Green Brick Partners Inc. Common Stock", - "lastsale": "$57.63", - "netchange": "0.94", - "pctchange": "1.658%", - "volume": "697143", - "marketCap": "2564434032.00", + "lastsale": "$57.47", + "netchange": "-0.16", + "pctchange": "-0.278%", + "volume": "349393", + "marketCap": "2557314313.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -16256,10 +16214,10 @@ { "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": "$23.1299", - "netchange": "-0.0201", - "pctchange": "-0.087%", - "volume": "2822", + "lastsale": "$23.139", + "netchange": "0.0091", + "pctchange": "0.039%", + "volume": "9677", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16270,11 +16228,11 @@ { "symbol": "GRC", "name": "Gorman-Rupp Company (The) Common Stock", - "lastsale": "$39.13", - "netchange": "-0.46", - "pctchange": "-1.162%", - "volume": "299307", - "marketCap": "1026283640.00", + "lastsale": "$38.50", + "netchange": "-0.63", + "pctchange": "-1.61%", + "volume": "57897", + "marketCap": "1009760290.00", "country": "United States", "ipoyear": "1971", "industry": "Fluid Controls", @@ -16284,11 +16242,11 @@ { "symbol": "GRDN", "name": "Guardian Pharmacy Services Inc. Class A Common Stock", - "lastsale": "$21.41", - "netchange": "-0.43", - "pctchange": "-1.969%", - "volume": "1864109", - "marketCap": "1355129507.00", + "lastsale": "$23.65", + "netchange": "2.24", + "pctchange": "10.462%", + "volume": "142550", + "marketCap": "1496908587.00", "country": "", "ipoyear": "2024", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -16298,11 +16256,11 @@ { "symbol": "GRMN", "name": "Garmin Ltd. Common Stock (Switzerland)", - "lastsale": "$208.99", - "netchange": "3.57", - "pctchange": "1.738%", - "volume": "2545323", - "marketCap": "40131298271.00", + "lastsale": "$209.30", + "netchange": "0.31", + "pctchange": "0.148%", + "volume": "527337", + "marketCap": "40190826012.00", "country": "Switzerland", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -16312,11 +16270,11 @@ { "symbol": "GRND", "name": "Grindr Inc. Common Stock", - "lastsale": "$17.31", - "netchange": "0.46", - "pctchange": "2.73%", - "volume": "1743792", - "marketCap": "3057160488.00", + "lastsale": "$17.72", + "netchange": "0.41", + "pctchange": "2.369%", + "volume": "1111278", + "marketCap": "3129571569.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -16326,11 +16284,11 @@ { "symbol": "GRNT", "name": "Granite Ridge Resources Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "0.57", - "pctchange": "10.142%", - "volume": "5216441", - "marketCap": "809305063.00", + "lastsale": "$5.90", + "netchange": "-0.29", + "pctchange": "-4.685%", + "volume": "1512334", + "marketCap": "771389317.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -16340,11 +16298,11 @@ { "symbol": "GROV", "name": "Grove Collaborative Holdings Inc. Class A Common Stock", - "lastsale": "$1.38", - "netchange": "0.01", - "pctchange": "0.73%", - "volume": "194456", - "marketCap": "54305368.00", + "lastsale": "$1.36", + "netchange": "-0.02", + "pctchange": "-1.449%", + "volume": "106510", + "marketCap": "53518334.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -16354,11 +16312,11 @@ { "symbol": "GRX", "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest", - "lastsale": "$9.65", - "netchange": "0.09", - "pctchange": "0.941%", - "volume": "61413", - "marketCap": "164947189.00", + "lastsale": "$9.73", + "netchange": "0.08", + "pctchange": "0.829%", + "volume": "138286", + "marketCap": "166314627.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -16368,11 +16326,11 @@ { "symbol": "GS", "name": "Goldman Sachs Group Inc. (The) Common Stock", - "lastsale": "$566.10", - "netchange": "12.11", - "pctchange": "2.186%", - "volume": "4513424", - "marketCap": "177704349668.00", + "lastsale": "$570.78", + "netchange": "4.68", + "pctchange": "0.827%", + "volume": "1519500", + "marketCap": "179173447630.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -16382,10 +16340,10 @@ { "symbol": "GS^A", "name": "Goldman Sachs Group Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A", - "lastsale": "$23.1883", - "netchange": "0.2283", - "pctchange": "0.994%", - "volume": "51688", + "lastsale": "$23.15", + "netchange": "-0.0383", + "pctchange": "-0.165%", + "volume": "12086", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16396,10 +16354,10 @@ { "symbol": "GS^C", "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C", - "lastsale": "$23.905", - "netchange": "0.245", - "pctchange": "1.036%", - "volume": "6929", + "lastsale": "$23.86", + "netchange": "-0.045", + "pctchange": "-0.188%", + "volume": "8414", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16410,10 +16368,10 @@ { "symbol": "GS^D", "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg", - "lastsale": "$22.94", - "netchange": "0.13", - "pctchange": "0.57%", - "volume": "69932", + "lastsale": "$22.74", + "netchange": "-0.20", + "pctchange": "-0.872%", + "volume": "59107", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16424,11 +16382,11 @@ { "symbol": "GSBD", "name": "Goldman Sachs BDC Inc. Common Stock", - "lastsale": "$12.85", - "netchange": "0.07", - "pctchange": "0.548%", - "volume": "1386793", - "marketCap": "1507269303.00", + "lastsale": "$12.75", + "netchange": "-0.10", + "pctchange": "-0.778%", + "volume": "1054005", + "marketCap": "1495539581.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -16438,11 +16396,11 @@ { "symbol": "GSK", "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$33.60", - "netchange": "0.17", - "pctchange": "0.509%", - "volume": "6812841", - "marketCap": "69638004811.00", + "lastsale": "$34.06", + "netchange": "0.46", + "pctchange": "1.369%", + "volume": "3227248", + "marketCap": "70591382258.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16452,11 +16410,11 @@ { "symbol": "GSL", "name": "Global Ship Lease Inc New Class A Common Shares", - "lastsale": "$21.25", - "netchange": "0.04", - "pctchange": "0.189%", - "volume": "412902", - "marketCap": "747751864.00", + "lastsale": "$21.80", + "netchange": "0.55", + "pctchange": "2.588%", + "volume": "252869", + "marketCap": "767105441.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -16466,10 +16424,10 @@ { "symbol": "GSL^B", "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)", - "lastsale": "$26.26", - "netchange": "-0.20", - "pctchange": "-0.756%", - "volume": "5586", + "lastsale": "$26.2393", + "netchange": "-0.0207", + "pctchange": "-0.079%", + "volume": "6549", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -16480,11 +16438,11 @@ { "symbol": "GTES", "name": "Gates Industrial Corporation plc Ordinary Shares", - "lastsale": "$20.38", - "netchange": "0.15", - "pctchange": "0.741%", - "volume": "5017648", - "marketCap": "5191149640.00", + "lastsale": "$20.62", + "netchange": "0.24", + "pctchange": "1.178%", + "volume": "1247383", + "marketCap": "5252281923.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -16494,11 +16452,11 @@ { "symbol": "GTLS", "name": "Chart Industries Inc. Common Stock", - "lastsale": "$184.83", - "netchange": "4.04", - "pctchange": "2.235%", - "volume": "1436109", - "marketCap": "7912767296.00", + "lastsale": "$188.60", + "netchange": "3.77", + "pctchange": "2.04%", + "volume": "423484", + "marketCap": "8074164973.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -16508,10 +16466,10 @@ { "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": "$68.84", - "netchange": "1.46", - "pctchange": "2.167%", - "volume": "75076", + "lastsale": "$70.00", + "netchange": "1.16", + "pctchange": "1.685%", + "volume": "14494", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16522,11 +16480,11 @@ { "symbol": "GTN", "name": "Gray Television Inc. Common Stock", - "lastsale": "$2.99", - "netchange": "-0.02", - "pctchange": "-0.664%", - "volume": "3903722", - "marketCap": "298004955.00", + "lastsale": "$3.06", + "netchange": "0.07", + "pctchange": "2.341%", + "volume": "2082423", + "marketCap": "304981660.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -16536,11 +16494,11 @@ { "symbol": "GTY", "name": "Getty Realty Corporation Common Stock", - "lastsale": "$30.55", - "netchange": "0.29", - "pctchange": "0.958%", - "volume": "1130940", - "marketCap": "1680781265.00", + "lastsale": "$30.39", + "netchange": "-0.16", + "pctchange": "-0.524%", + "volume": "264918", + "marketCap": "1671978482.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -16550,10 +16508,10 @@ { "symbol": "GUG", "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest", - "lastsale": "$15.00", - "netchange": "0.04", - "pctchange": "0.267%", - "volume": "123424", + "lastsale": "$15.07", + "netchange": "0.07", + "pctchange": "0.467%", + "volume": "180194", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -16564,11 +16522,11 @@ { "symbol": "GUT", "name": "Gabelli Utility Trust (The) Common Stock", - "lastsale": "$5.27", - "netchange": "0.17", - "pctchange": "3.333%", - "volume": "363188", - "marketCap": "386812883.00", + "lastsale": "$5.23", + "netchange": "-0.04", + "pctchange": "-0.759%", + "volume": "163397", + "marketCap": "383876922.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -16578,10 +16536,10 @@ { "symbol": "GUT^C", "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares", - "lastsale": "$24.40", - "netchange": "0.1271", - "pctchange": "0.524%", - "volume": "320", + "lastsale": "$24.4098", + "netchange": "0.0098", + "pctchange": "0.04%", + "volume": "428", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16592,11 +16550,11 @@ { "symbol": "GVA", "name": "Granite Construction Incorporated Common Stock", - "lastsale": "$90.67", - "netchange": "0.67", - "pctchange": "0.744%", - "volume": "2300693", - "marketCap": "3963416999.00", + "lastsale": "$90.61", + "netchange": "-0.06", + "pctchange": "-0.066%", + "volume": "346191", + "marketCap": "3960794246.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16606,11 +16564,11 @@ { "symbol": "GWH", "name": "ESS Tech Inc. Common Stock", - "lastsale": "$4.66", - "netchange": "0.24", - "pctchange": "5.43%", - "volume": "118510", - "marketCap": "55374179.00", + "lastsale": "$4.89", + "netchange": "0.23", + "pctchange": "4.936%", + "volume": "116225", + "marketCap": "58107239.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16620,11 +16578,11 @@ { "symbol": "GWRE", "name": "Guidewire Software Inc. Common Stock", - "lastsale": "$176.03", - "netchange": "3.97", - "pctchange": "2.307%", - "volume": "1411235", - "marketCap": "14701894810.00", + "lastsale": "$173.74", + "netchange": "-2.29", + "pctchange": "-1.301%", + "volume": "603332", + "marketCap": "14510635711.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -16634,11 +16592,11 @@ { "symbol": "GWW", "name": "W.W. Grainger Inc. Common Stock", - "lastsale": "$1092.96", - "netchange": "11.41", - "pctchange": "1.055%", - "volume": "732565", - "marketCap": "53227332338.00", + "lastsale": "$1082.34", + "netchange": "-10.62", + "pctchange": "-0.972%", + "volume": "257279", + "marketCap": "52710136586.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -16648,11 +16606,11 @@ { "symbol": "GXO", "name": "GXO Logistics Inc. Common Stock ", - "lastsale": "$41.96", - "netchange": "-0.80", - "pctchange": "-1.871%", - "volume": "5186697", - "marketCap": "5013488176.00", + "lastsale": "$41.93", + "netchange": "-0.03", + "pctchange": "-0.071%", + "volume": "2117817", + "marketCap": "5009903699.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -16662,11 +16620,11 @@ { "symbol": "H", "name": "Hyatt Hotels Corporation Class A Common Stock", - "lastsale": "$159.84", - "netchange": "4.70", - "pctchange": "3.03%", - "volume": "1832972", - "marketCap": "15350776417.00", + "lastsale": "$157.56", + "netchange": "-2.28", + "pctchange": "-1.426%", + "volume": "556507", + "marketCap": "15131808886.00", "country": "United States", "ipoyear": "2009", "industry": "Hotels/Resorts", @@ -16676,11 +16634,11 @@ { "symbol": "HAE", "name": "Haemonetics Corporation Common Stock", - "lastsale": "$75.44", - "netchange": "-1.46", - "pctchange": "-1.899%", - "volume": "1502820", - "marketCap": "3788890035.00", + "lastsale": "$77.18", + "netchange": "1.74", + "pctchange": "2.306%", + "volume": "652428", + "marketCap": "3876279599.00", "country": "United States", "ipoyear": "1991", "industry": "Medical/Dental Instruments", @@ -16690,10 +16648,10 @@ { "symbol": "HAFN", "name": "Hafnia Limited Common Shares", - "lastsale": "$5.11", - "netchange": "0.01", - "pctchange": "0.196%", - "volume": "2380021", + "lastsale": "$5.29", + "netchange": "0.18", + "pctchange": "3.523%", + "volume": "1594901", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -16704,11 +16662,11 @@ { "symbol": "HAL", "name": "Halliburton Company Common Stock", - "lastsale": "$25.97", - "netchange": "0.20", - "pctchange": "0.776%", - "volume": "18031990", - "marketCap": "22814696550.00", + "lastsale": "$26.26", + "netchange": "0.29", + "pctchange": "1.117%", + "volume": "7713846", + "marketCap": "23069462126.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -16718,11 +16676,11 @@ { "symbol": "HASI", "name": "HA Sustainable Infrastructure Capital Inc. Common Stock", - "lastsale": "$27.59", - "netchange": "1.20", - "pctchange": "4.547%", - "volume": "3407233", - "marketCap": "3277474812.00", + "lastsale": "$27.29", + "netchange": "-0.30", + "pctchange": "-1.087%", + "volume": "618230", + "marketCap": "3241837173.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -16732,11 +16690,11 @@ { "symbol": "HAYW", "name": "Hayward Holdings Inc. Common Stock", - "lastsale": "$15.44", - "netchange": "0.10", - "pctchange": "0.652%", - "volume": "2921836", - "marketCap": "3326155206.00", + "lastsale": "$15.55", + "netchange": "0.11", + "pctchange": "0.712%", + "volume": "1440754", + "marketCap": "3349851908.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -16746,11 +16704,11 @@ { "symbol": "HBB", "name": "Hamilton Beach Brands Holding Company Class A Common Stock ", - "lastsale": "$16.56", - "netchange": "0.21", - "pctchange": "1.284%", - "volume": "101977", - "marketCap": "226953409.00", + "lastsale": "$16.54", + "netchange": "-0.02", + "pctchange": "-0.121%", + "volume": "23187", + "marketCap": "226679311.00", "country": "United States", "ipoyear": "2017", "industry": "Home Furnishings", @@ -16760,11 +16718,11 @@ { "symbol": "HBI", "name": "Hanesbrands Inc. Common Stock", - "lastsale": "$8.23", - "netchange": "0.13", - "pctchange": "1.605%", - "volume": "21476579", - "marketCap": "2901041907.00", + "lastsale": "$8.22", + "netchange": "-0.01", + "pctchange": "-0.122%", + "volume": "4205057", + "marketCap": "2897516947.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -16774,11 +16732,11 @@ { "symbol": "HBM", "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)", - "lastsale": "$8.24", - "netchange": "0.33", - "pctchange": "4.172%", - "volume": "5705493", - "marketCap": "3246014603.00", + "lastsale": "$8.31", + "netchange": "0.07", + "pctchange": "0.85%", + "volume": "7312902", + "marketCap": "3273589969.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -16788,11 +16746,11 @@ { "symbol": "HCA", "name": "HCA Healthcare Inc. Common Stock", - "lastsale": "$303.62", - "netchange": "6.10", - "pctchange": "2.05%", - "volume": "2932987", - "marketCap": "76906065502.00", + "lastsale": "$303.52", + "netchange": "-0.10", + "pctchange": "-0.033%", + "volume": "923969", + "marketCap": "76880735792.00", "country": "United States", "ipoyear": "2011", "industry": "Hospital/Nursing Management", @@ -16802,11 +16760,11 @@ { "symbol": "HCC", "name": "Warrior Met Coal Inc. Common Stock", - "lastsale": "$54.93", - "netchange": "-0.93", - "pctchange": "-1.665%", - "volume": "1408909", - "marketCap": "2873472508.00", + "lastsale": "$54.89", + "netchange": "-0.04", + "pctchange": "-0.073%", + "volume": "419422", + "marketCap": "2871380046.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -16816,11 +16774,11 @@ { "symbol": "HCI", "name": "HCI Group Inc. Common Stock", - "lastsale": "$113.37", - "netchange": "2.12", - "pctchange": "1.906%", - "volume": "225408", - "marketCap": "1194608713.00", + "lastsale": "$116.25", + "netchange": "2.88", + "pctchange": "2.54%", + "volume": "152182", + "marketCap": "1224956010.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16830,11 +16788,11 @@ { "symbol": "HCXY", "name": "Hercules Capital Inc. 6.25% Notes due 2033", - "lastsale": "$24.85", - "netchange": "0.0699", - "pctchange": "0.282%", - "volume": "2724", - "marketCap": "4036875294.00", + "lastsale": "$24.79", + "netchange": "-0.06", + "pctchange": "-0.241%", + "volume": "761", + "marketCap": "4027128311.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -16844,11 +16802,11 @@ { "symbol": "HD", "name": "Home Depot Inc. (The) Common Stock", - "lastsale": "$392.60", - "netchange": "7.58", - "pctchange": "1.969%", - "volume": "8042429", - "marketCap": "389994161471.00", + "lastsale": "$392.45", + "netchange": "-0.15", + "pctchange": "-0.038%", + "volume": "2433797", + "marketCap": "389845157079.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -16858,11 +16816,11 @@ { "symbol": "HDB", "name": "HDFC Bank Limited Common Stock", - "lastsale": "$64.26", - "netchange": "-0.06", - "pctchange": "-0.093%", - "volume": "2927079", - "marketCap": "162725826380.00", + "lastsale": "$65.12", + "netchange": "0.86", + "pctchange": "1.338%", + "volume": "2531603", + "marketCap": "164903607436.00", "country": "India", "ipoyear": "2001", "industry": "Commercial Banks", @@ -16872,11 +16830,11 @@ { "symbol": "HE", "name": "Hawaiian Electric Industries Inc. Common Stock", - "lastsale": "$9.88", - "netchange": "0.18", - "pctchange": "1.856%", - "volume": "8277571", - "marketCap": "1880360474.00", + "lastsale": "$9.90", + "netchange": "0.02", + "pctchange": "0.202%", + "volume": "2105616", + "marketCap": "1884166871.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -16886,11 +16844,11 @@ { "symbol": "HEI", "name": "Heico Corporation Common Stock", - "lastsale": "$238.94", - "netchange": "1.25", - "pctchange": "0.526%", - "volume": "1105954", - "marketCap": "33116577686.00", + "lastsale": "$238.32", + "netchange": "-0.62", + "pctchange": "-0.259%", + "volume": "393638", + "marketCap": "33085985857.00", "country": "United States", "ipoyear": "2000", "industry": "Aerospace", @@ -16900,10 +16858,10 @@ { "symbol": "HEI/A", "name": "Heico Corporation", - "lastsale": "$187.07", - "netchange": "2.26", - "pctchange": "1.223%", - "volume": "786809", + "lastsale": "$186.57", + "netchange": "-0.50", + "pctchange": "-0.267%", + "volume": "202151", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16914,10 +16872,10 @@ { "symbol": "HEQ", "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.27", - "netchange": "0.06", - "pctchange": "0.588%", - "volume": "56046", + "lastsale": "$10.30", + "netchange": "0.03", + "pctchange": "0.292%", + "volume": "30067", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -16928,11 +16886,11 @@ { "symbol": "HES", "name": "Hess Corporation Common Stock", - "lastsale": "$128.19", - "netchange": "0.53", - "pctchange": "0.415%", - "volume": "3534906", - "marketCap": "39497677314.00", + "lastsale": "$129.66", + "netchange": "1.47", + "pctchange": "1.147%", + "volume": "1655942", + "marketCap": "39950611128.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -16942,11 +16900,11 @@ { "symbol": "HESM", "name": "Hess Midstream LP Class A Representing Limited Partner Interests", - "lastsale": "$36.20", - "netchange": "0.34", - "pctchange": "0.948%", - "volume": "4899888", - "marketCap": "3767384065.00", + "lastsale": "$36.73", + "netchange": "0.53", + "pctchange": "1.464%", + "volume": "778585", + "marketCap": "3822541898.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -16956,10 +16914,10 @@ { "symbol": "HFRO", "name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$5.33", - "netchange": "-0.03", - "pctchange": "-0.56%", - "volume": "553403", + "lastsale": "$5.25", + "netchange": "-0.08", + "pctchange": "-1.501%", + "volume": "676967", "marketCap": "0.00", "country": "United States", "ipoyear": "2017", @@ -16970,10 +16928,10 @@ { "symbol": "HFRO^A", "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$16.72", - "netchange": "0.16", - "pctchange": "0.966%", - "volume": "48890", + "lastsale": "$16.55", + "netchange": "-0.17", + "pctchange": "-1.017%", + "volume": "89222", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16984,11 +16942,11 @@ { "symbol": "HG", "name": "Hamilton Insurance Group Ltd. Class B Common Shares", - "lastsale": "$19.17", - "netchange": "0.21", - "pctchange": "1.108%", - "volume": "509054", - "marketCap": "1230655992.00", + "lastsale": "$19.23", + "netchange": "0.06", + "pctchange": "0.313%", + "volume": "235784", + "marketCap": "1234507810.00", "country": "Bermuda", "ipoyear": "2023", "industry": "", @@ -16998,10 +16956,10 @@ { "symbol": "HGLB", "name": "Highland Global Allocation Fund Common Stock", - "lastsale": "$7.26", - "netchange": "-0.03", - "pctchange": "-0.412%", - "volume": "99469", + "lastsale": "$7.22", + "netchange": "-0.04", + "pctchange": "-0.551%", + "volume": "172588", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -17012,11 +16970,11 @@ { "symbol": "HGTY", "name": "Hagerty Inc. Class A Common Stock", - "lastsale": "$10.41", - "netchange": "-0.21", - "pctchange": "-1.977%", - "volume": "182550", - "marketCap": "3550500152.00", + "lastsale": "$10.12", + "netchange": "-0.29", + "pctchange": "-2.786%", + "volume": "105469", + "marketCap": "3451590926.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -17026,11 +16984,11 @@ { "symbol": "HGV", "name": "Hilton Grand Vacations Inc. Common Stock ", - "lastsale": "$39.30", - "netchange": "0.65", - "pctchange": "1.682%", - "volume": "2539909", - "marketCap": "3870603316.00", + "lastsale": "$39.28", + "netchange": "-0.02", + "pctchange": "-0.051%", + "volume": "556762", + "marketCap": "3868633544.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17040,11 +16998,11 @@ { "symbol": "HHH", "name": "Howard Hughes Holdings Inc. Common Stock", - "lastsale": "$76.58", - "netchange": "1.26", - "pctchange": "1.673%", - "volume": "670046", - "marketCap": "3839530822.00", + "lastsale": "$76.40", + "netchange": "-0.18", + "pctchange": "-0.235%", + "volume": "249817", + "marketCap": "3830506070.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -17054,11 +17012,11 @@ { "symbol": "HI", "name": "Hillenbrand Inc Common Stock", - "lastsale": "$29.82", - "netchange": "0.75", - "pctchange": "2.58%", - "volume": "1813505", - "marketCap": "2094555070.00", + "lastsale": "$30.05", + "netchange": "0.23", + "pctchange": "0.771%", + "volume": "406897", + "marketCap": "2110710257.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -17068,11 +17026,11 @@ { "symbol": "HIG", "name": "Hartford Financial Services Group Inc. (The) Common Stock", - "lastsale": "$109.47", - "netchange": "2.41", - "pctchange": "2.251%", - "volume": "5818964", - "marketCap": "31734367223.00", + "lastsale": "$109.72", + "netchange": "0.25", + "pctchange": "0.228%", + "volume": "1095591", + "marketCap": "31806839971.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -17082,10 +17040,10 @@ { "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": "0.17", - "pctchange": "0.68%", - "volume": "15556", + "lastsale": "$25.05", + "netchange": "-0.12", + "pctchange": "-0.477%", + "volume": "35301", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17096,11 +17054,11 @@ { "symbol": "HII", "name": "Huntington Ingalls Industries Inc. Common Stock", - "lastsale": "$190.45", - "netchange": "2.84", - "pctchange": "1.514%", - "volume": "2456179", - "marketCap": "7452184136.00", + "lastsale": "$190.41", + "netchange": "-0.04", + "pctchange": "-0.021%", + "volume": "606837", + "marketCap": "7450618962.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -17110,11 +17068,11 @@ { "symbol": "HIMS", "name": "Hims & Hers Health Inc. Class A Common Stock", - "lastsale": "$26.20", - "netchange": "-0.16", - "pctchange": "-0.607%", - "volume": "17260702", - "marketCap": "5724152787.00", + "lastsale": "$27.60", + "netchange": "1.40", + "pctchange": "5.344%", + "volume": "10981938", + "marketCap": "6030023546.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Nursing Services", @@ -17124,10 +17082,10 @@ { "symbol": "HIO", "name": "Western Asset High Income Opportunity Fund Inc. Common Stock", - "lastsale": "$3.94", - "netchange": "0.03", - "pctchange": "0.767%", - "volume": "539204", + "lastsale": "$4.01", + "netchange": "0.07", + "pctchange": "1.777%", + "volume": "1554862", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -17138,11 +17096,11 @@ { "symbol": "HIPO", "name": "Hippo Holdings Inc. Common Stock", - "lastsale": "$26.29", - "netchange": "1.03", - "pctchange": "4.078%", - "volume": "236433", - "marketCap": "640416776.00", + "lastsale": "$25.84", + "netchange": "-0.45", + "pctchange": "-1.712%", + "volume": "135902", + "marketCap": "629454906.00", "country": "United States", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -17152,11 +17110,11 @@ { "symbol": "HIW", "name": "Highwoods Properties Inc. Common Stock", - "lastsale": "$30.08", - "netchange": "0.71", - "pctchange": "2.417%", - "volume": "3633680", - "marketCap": "3189094414.00", + "lastsale": "$30.30", + "netchange": "0.22", + "pctchange": "0.731%", + "volume": "962310", + "marketCap": "3212418908.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -17166,10 +17124,10 @@ { "symbol": "HIX", "name": "Western Asset High Income Fund II Inc. Common Stock", - "lastsale": "$4.265", - "netchange": "0.005", - "pctchange": "0.117%", - "volume": "520935", + "lastsale": "$4.29", + "netchange": "0.025", + "pctchange": "0.586%", + "volume": "679882", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -17180,11 +17138,11 @@ { "symbol": "HKD", "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)", - "lastsale": "$2.61", - "netchange": "0.03", - "pctchange": "1.163%", - "volume": "240306", - "marketCap": "502152302.00", + "lastsale": "$2.63", + "netchange": "0.02", + "pctchange": "0.766%", + "volume": "156834", + "marketCap": "506000212.00", "country": "", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -17194,11 +17152,11 @@ { "symbol": "HL", "name": "Hecla Mining Company Common Stock", - "lastsale": "$5.04", - "netchange": "0.09", - "pctchange": "1.818%", - "volume": "19876402", - "marketCap": "3210557797.00", + "lastsale": "$5.06", + "netchange": "0.02", + "pctchange": "0.397%", + "volume": "7842861", + "marketCap": "3223298106.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -17211,7 +17169,7 @@ "lastsale": "$51.65", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "48", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17222,11 +17180,11 @@ { "symbol": "HLF", "name": "Herbalife Ltd. Common Shares", - "lastsale": "$6.48", - "netchange": "0.02", - "pctchange": "0.31%", - "volume": "4506301", - "marketCap": "653132024.00", + "lastsale": "$6.33", + "netchange": "-0.15", + "pctchange": "-2.315%", + "volume": "4034654", + "marketCap": "638013227.00", "country": "Cayman Islands", "ipoyear": "2004", "industry": "Other Pharmaceuticals", @@ -17236,11 +17194,11 @@ { "symbol": "HLI", "name": "Houlihan Lokey Inc. Class A Common Stock", - "lastsale": "$173.97", - "netchange": "1.23", - "pctchange": "0.712%", - "volume": "1377889", - "marketCap": "12090983544.00", + "lastsale": "$173.92", + "netchange": "-0.05", + "pctchange": "-0.029%", + "volume": "352807", + "marketCap": "12087508524.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -17250,11 +17208,11 @@ { "symbol": "HLIO", "name": "Helios Technologies Inc. Common Stock", - "lastsale": "$46.20", - "netchange": "-0.47", - "pctchange": "-1.007%", - "volume": "278644", - "marketCap": "1535797679.00", + "lastsale": "$45.62", + "netchange": "-0.58", + "pctchange": "-1.255%", + "volume": "108161", + "marketCap": "1516517102.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -17264,11 +17222,11 @@ { "symbol": "HLLY", "name": "Holley Inc. Common Stock", - "lastsale": "$2.76", - "netchange": "0.02", - "pctchange": "0.73%", - "volume": "594001", - "marketCap": "330639811.00", + "lastsale": "$2.80", + "netchange": "0.04", + "pctchange": "1.449%", + "volume": "536564", + "marketCap": "335431692.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -17278,11 +17236,11 @@ { "symbol": "HLN", "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$9.69", - "netchange": "-0.01", - "pctchange": "-0.103%", - "volume": "5796123", - "marketCap": "44253683474.00", + "lastsale": "$9.72", + "netchange": "0.03", + "pctchange": "0.31%", + "volume": "5489213", + "marketCap": "44390691782.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Package Goods/Cosmetics", @@ -17292,11 +17250,11 @@ { "symbol": "HLT", "name": "Hilton Worldwide Holdings Inc. Common Stock ", - "lastsale": "$249.42", - "netchange": "3.67", - "pctchange": "1.493%", - "volume": "3064019", - "marketCap": "60803559213.00", + "lastsale": "$250.71", + "netchange": "1.29", + "pctchange": "0.517%", + "volume": "1041746", + "marketCap": "61118035162.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17306,11 +17264,11 @@ { "symbol": "HLX", "name": "Helix Energy Solutions Group Inc. Common Stock", - "lastsale": "$9.03", - "netchange": "0.01", - "pctchange": "0.111%", - "volume": "6431819", - "marketCap": "1373494623.00", + "lastsale": "$9.10", + "netchange": "0.07", + "pctchange": "0.775%", + "volume": "1250954", + "marketCap": "1384141868.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -17320,11 +17278,11 @@ { "symbol": "HMC", "name": "Honda Motor Company Ltd. Common Stock", - "lastsale": "$23.89", - "netchange": "0.19", - "pctchange": "0.802%", - "volume": "2519390", - "marketCap": "38454199071.00", + "lastsale": "$26.93", + "netchange": "3.04", + "pctchange": "12.725%", + "volume": "6211950", + "marketCap": "43347491879.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -17334,11 +17292,11 @@ { "symbol": "HMN", "name": "Horace Mann Educators Corporation Common Stock", - "lastsale": "$39.54", - "netchange": "0.11", - "pctchange": "0.279%", - "volume": "548486", - "marketCap": "1611570885.00", + "lastsale": "$39.50", + "netchange": "-0.04", + "pctchange": "-0.101%", + "volume": "137586", + "marketCap": "1609940566.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -17348,11 +17306,11 @@ { "symbol": "HMY", "name": "Harmony Gold Mining Company Limited", - "lastsale": "$8.43", - "netchange": "0.09", - "pctchange": "1.079%", - "volume": "8306517", - "marketCap": "5333108102.00", + "lastsale": "$8.37", + "netchange": "-0.06", + "pctchange": "-0.712%", + "volume": "5374986", + "marketCap": "5295150037.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -17362,11 +17320,11 @@ { "symbol": "HNI", "name": "HNI Corporation Common Stock", - "lastsale": "$51.63", - "netchange": "0.70", - "pctchange": "1.374%", - "volume": "2733025", - "marketCap": "2468121088.00", + "lastsale": "$51.02", + "netchange": "-0.61", + "pctchange": "-1.181%", + "volume": "338928", + "marketCap": "2438960641.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -17376,11 +17334,11 @@ { "symbol": "HOG", "name": "Harley-Davidson Inc. Common Stock", - "lastsale": "$30.75", - "netchange": "0.58", - "pctchange": "1.922%", - "volume": "5391604", - "marketCap": "3915296271.00", + "lastsale": "$30.70", + "netchange": "-0.05", + "pctchange": "-0.163%", + "volume": "1272793", + "marketCap": "3908929936.00", "country": "United States", "ipoyear": "", "industry": "Motor Vehicles", @@ -17390,11 +17348,11 @@ { "symbol": "HOMB", "name": "Home BancShares Inc. Common Stock", - "lastsale": "$28.09", - "netchange": "-0.02", - "pctchange": "-0.071%", - "volume": "4212822", - "marketCap": "5584241045.00", + "lastsale": "$28.29", + "netchange": "0.20", + "pctchange": "0.712%", + "volume": "819743", + "marketCap": "5624000682.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -17404,11 +17362,11 @@ { "symbol": "HOUS", "name": "Anywhere Real Estate Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "0.02", - "pctchange": "0.575%", - "volume": "2627531", - "marketCap": "389415600.00", + "lastsale": "$3.46", + "netchange": "-0.04", + "pctchange": "-1.143%", + "volume": "656162", + "marketCap": "384965136.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate", @@ -17418,11 +17376,11 @@ { "symbol": "HOV", "name": "Hovnanian Enterprises Inc. Class A Common Stock", - "lastsale": "$134.84", - "netchange": "2.21", - "pctchange": "1.666%", - "volume": "242207", - "marketCap": "816516204.00", + "lastsale": "$135.40", + "netchange": "0.56", + "pctchange": "0.415%", + "volume": "70321", + "marketCap": "819907253.00", "country": "United States", "ipoyear": "1983", "industry": "Homebuilding", @@ -17432,11 +17390,11 @@ { "symbol": "HP", "name": "Helmerich & Payne Inc. Common Stock", - "lastsale": "$30.45", - "netchange": "0.15", - "pctchange": "0.495%", - "volume": "5879664", - "marketCap": "3007102295.00", + "lastsale": "$30.50", + "netchange": "0.05", + "pctchange": "0.164%", + "volume": "1081283", + "marketCap": "3012040066.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -17446,11 +17404,11 @@ { "symbol": "HPE", "name": "Hewlett Packard Enterprise Company Common Stock", - "lastsale": "$21.61", - "netchange": "0.72", - "pctchange": "3.447%", - "volume": "43677601", - "marketCap": "28064229289.00", + "lastsale": "$21.82", + "netchange": "0.21", + "pctchange": "0.972%", + "volume": "14383254", + "marketCap": "28700586614.00", "country": "United States", "ipoyear": "2015", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -17460,10 +17418,10 @@ { "symbol": "HPE^C", "name": "Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock", - "lastsale": "$62.205", - "netchange": "1.615", - "pctchange": "2.665%", - "volume": "26181", + "lastsale": "$62.85", + "netchange": "0.645", + "pctchange": "1.037%", + "volume": "14833", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17474,10 +17432,10 @@ { "symbol": "HPF", "name": "John Hancock Pfd Income Fund II Pfd Income Fund II", - "lastsale": "$16.29", - "netchange": "0.09", - "pctchange": "0.556%", - "volume": "32965", + "lastsale": "$16.36", + "netchange": "0.07", + "pctchange": "0.43%", + "volume": "51269", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -17488,10 +17446,10 @@ { "symbol": "HPI", "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest", - "lastsale": "$16.5012", - "netchange": "0.0712", - "pctchange": "0.433%", - "volume": "51677", + "lastsale": "$16.37", + "netchange": "-0.1312", + "pctchange": "-0.795%", + "volume": "66431", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -17502,11 +17460,11 @@ { "symbol": "HPP", "name": "Hudson Pacific Properties Inc. Common Stock", - "lastsale": "$2.93", - "netchange": "0.32", - "pctchange": "12.261%", - "volume": "42335645", - "marketCap": "413810818.00", + "lastsale": "$2.87", + "netchange": "-0.06", + "pctchange": "-2.048%", + "volume": "7289811", + "marketCap": "405336876.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -17517,9 +17475,9 @@ "symbol": "HPP^C", "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock", "lastsale": "$13.69", - "netchange": "-0.02", - "pctchange": "-0.146%", - "volume": "39057", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "24047", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17530,11 +17488,11 @@ { "symbol": "HPQ", "name": "HP Inc. Common Stock", - "lastsale": "$32.94", - "netchange": "0.48", - "pctchange": "1.479%", - "volume": "17752749", - "marketCap": "30891057424.00", + "lastsale": "$33.23", + "netchange": "0.29", + "pctchange": "0.88%", + "volume": "5241639", + "marketCap": "31163018767.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -17544,10 +17502,10 @@ { "symbol": "HPS", "name": "John Hancock Preferred Income Fund III Preferred Income Fund III", - "lastsale": "$14.94", - "netchange": "0.11", - "pctchange": "0.742%", - "volume": "51579", + "lastsale": "$14.91", + "netchange": "-0.03", + "pctchange": "-0.201%", + "volume": "44027", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -17558,11 +17516,11 @@ { "symbol": "HQH", "name": "abrdn Healthcare Investors Shares of Beneficial Interest", - "lastsale": "$16.29", - "netchange": "0.26", - "pctchange": "1.622%", - "volume": "299888", - "marketCap": "771229297.00", + "lastsale": "$16.34", + "netchange": "0.05", + "pctchange": "0.307%", + "volume": "351952", + "marketCap": "773596483.00", "country": "United States", "ipoyear": "1987", "industry": "Finance Companies", @@ -17572,11 +17530,11 @@ { "symbol": "HQL", "name": "abrdn Life Sciences Investors Shares of Beneficial Interest", - "lastsale": "$13.50", - "netchange": "0.35", - "pctchange": "2.662%", - "volume": "94492", - "marketCap": "346675086.00", + "lastsale": "$13.47", + "netchange": "-0.03", + "pctchange": "-0.222%", + "volume": "145934", + "marketCap": "345904697.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -17586,11 +17544,11 @@ { "symbol": "HR", "name": "Healthcare Realty Trust Incorporated Common Stock", - "lastsale": "$16.88", - "netchange": "0.18", - "pctchange": "1.078%", - "volume": "11849083", - "marketCap": "5982073086.00", + "lastsale": "$16.89", + "netchange": "0.01", + "pctchange": "0.059%", + "volume": "2338708", + "marketCap": "5985616968.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -17600,11 +17558,11 @@ { "symbol": "HRB", "name": "H&R Block Inc. Common Stock", - "lastsale": "$54.72", - "netchange": "0.83", - "pctchange": "1.54%", - "volume": "3709162", - "marketCap": "7499171457.00", + "lastsale": "$54.43", + "netchange": "-0.29", + "pctchange": "-0.53%", + "volume": "994408", + "marketCap": "7459428041.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -17614,11 +17572,11 @@ { "symbol": "HRI", "name": "Herc Holdings Inc. Common Stock ", - "lastsale": "$187.33", - "netchange": "3.63", - "pctchange": "1.976%", - "volume": "540927", - "marketCap": "5321032407.00", + "lastsale": "$189.26", + "netchange": "1.93", + "pctchange": "1.03%", + "volume": "243400", + "marketCap": "5375853271.00", "country": "United States", "ipoyear": "2016", "industry": "Misc Corporate Leasing Services", @@ -17628,11 +17586,11 @@ { "symbol": "HRL", "name": "Hormel Foods Corporation Common Stock", - "lastsale": "$31.68", - "netchange": "0.10", - "pctchange": "0.317%", - "volume": "4859782", - "marketCap": "17392729369.00", + "lastsale": "$31.55", + "netchange": "-0.13", + "pctchange": "-0.41%", + "volume": "1845845", + "marketCap": "17321357689.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -17642,11 +17600,11 @@ { "symbol": "HRTG", "name": "Heritage Insurance Holdings Inc. Common Stock", - "lastsale": "$11.82", - "netchange": "0.30", - "pctchange": "2.604%", - "volume": "298369", - "marketCap": "362687220.00", + "lastsale": "$11.65", + "netchange": "-0.17", + "pctchange": "-1.438%", + "volume": "153348", + "marketCap": "357470907.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -17656,11 +17614,11 @@ { "symbol": "HSBC", "name": "HSBC Holdings plc. Common Stock", - "lastsale": "$48.27", - "netchange": "0.12", - "pctchange": "0.249%", - "volume": "1248695", - "marketCap": "173913191343.00", + "lastsale": "$48.69", + "netchange": "0.42", + "pctchange": "0.87%", + "volume": "854335", + "marketCap": "175426419857.00", "country": "United Kingdom", "ipoyear": "", "industry": "Savings Institutions", @@ -17670,11 +17628,11 @@ { "symbol": "HSHP", "name": "Himalaya Shipping Ltd. Common Shares", - "lastsale": "$4.60", - "netchange": "-0.08", - "pctchange": "-1.709%", - "volume": "251181", - "marketCap": "201940000.00", + "lastsale": "$4.79", + "netchange": "0.19", + "pctchange": "4.13%", + "volume": "117726", + "marketCap": "210281000.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -17684,11 +17642,11 @@ { "symbol": "HSY", "name": "The Hershey Company Common Stock", - "lastsale": "$170.26", - "netchange": "1.32", - "pctchange": "0.781%", - "volume": "2534874", - "marketCap": "34452920076.00", + "lastsale": "$169.00", + "netchange": "-1.26", + "pctchange": "-0.74%", + "volume": "1172878", + "marketCap": "34197953088.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -17698,10 +17656,10 @@ { "symbol": "HTD", "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$21.80", - "netchange": "0.27", - "pctchange": "1.254%", - "volume": "35996", + "lastsale": "$21.99", + "netchange": "0.19", + "pctchange": "0.872%", + "volume": "46757", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -17709,28 +17667,14 @@ "sector": "Finance", "url": "/market-activity/stocks/htd" }, - { - "symbol": "HTFB", - "name": "Horizon Technology Finance Corporation 4.875% Notes due 2026", - "lastsale": "$24.85", - "netchange": "0.40", - "pctchange": "1.636%", - "volume": "400", - "marketCap": "945850068.00", - "country": "United States", - "ipoyear": "", - "industry": "Finance: Consumer Services", - "sector": "Finance", - "url": "/market-activity/stocks/htfb" - }, { "symbol": "HTFC", "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027", - "lastsale": "$24.05", - "netchange": "-0.07", - "pctchange": "-0.29%", - "volume": "2775", - "marketCap": "915400167.00", + "lastsale": "$24.03", + "netchange": "-0.02", + "pctchange": "-0.083%", + "volume": "401", + "marketCap": "914638919.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -17740,11 +17684,11 @@ { "symbol": "HTGC", "name": "Hercules Capital Inc. Common Stock", - "lastsale": "$19.21", - "netchange": "0.19", - "pctchange": "0.999%", - "volume": "1278248", - "marketCap": "3120658929.00", + "lastsale": "$19.33", + "netchange": "0.12", + "pctchange": "0.625%", + "volume": "776736", + "marketCap": "3140152894.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -17754,11 +17698,11 @@ { "symbol": "HTH", "name": "Hilltop Holdings Inc.", - "lastsale": "$28.71", - "netchange": "-0.13", - "pctchange": "-0.451%", - "volume": "783733", - "marketCap": "1865051613.00", + "lastsale": "$28.93", + "netchange": "0.22", + "pctchange": "0.766%", + "volume": "301547", + "marketCap": "1879343196.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17768,11 +17712,11 @@ { "symbol": "HUBB", "name": "Hubbell Inc Common Stock", - "lastsale": "$426.80", - "netchange": "2.25", - "pctchange": "0.53%", - "volume": "821328", - "marketCap": "22906590313.00", + "lastsale": "$425.90", + "netchange": "-0.90", + "pctchange": "-0.211%", + "volume": "203741", + "marketCap": "22858286819.00", "country": "United States", "ipoyear": "2015", "industry": "Electrical Products", @@ -17782,11 +17726,11 @@ { "symbol": "HUBS", "name": "HubSpot Inc. Common Stock", - "lastsale": "$719.00", - "netchange": "16.55", - "pctchange": "2.356%", - "volume": "811821", - "marketCap": "37117345392.00", + "lastsale": "$714.96", + "netchange": "-4.04", + "pctchange": "-0.562%", + "volume": "190593", + "marketCap": "36908786177.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -17796,11 +17740,11 @@ { "symbol": "HUM", "name": "Humana Inc. Common Stock", - "lastsale": "$247.10", - "netchange": "11.32", - "pctchange": "4.801%", - "volume": "4223209", - "marketCap": "29753642855.00", + "lastsale": "$255.74", + "netchange": "8.64", + "pctchange": "3.497%", + "volume": "2089640", + "marketCap": "30793996859.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -17810,11 +17754,11 @@ { "symbol": "HUN", "name": "Huntsman Corporation Common Stock", - "lastsale": "$18.26", - "netchange": "0.38", - "pctchange": "2.125%", - "volume": "3985995", - "marketCap": "3158837955.00", + "lastsale": "$18.13", + "netchange": "-0.13", + "pctchange": "-0.712%", + "volume": "2417387", + "marketCap": "3136348967.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -17824,11 +17768,11 @@ { "symbol": "HUYA", "name": "HUYA Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$3.01", - "netchange": "0.01", - "pctchange": "0.333%", - "volume": "486563", - "marketCap": "701580941.00", + "lastsale": "$3.04", + "netchange": "0.03", + "pctchange": "0.997%", + "volume": "558451", + "marketCap": "708573442.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -17838,11 +17782,11 @@ { "symbol": "HVT", "name": "Haverty Furniture Companies Inc. Common Stock", - "lastsale": "$21.67", - "netchange": "0.08", - "pctchange": "0.371%", - "volume": "383869", - "marketCap": "355562097.00", + "lastsale": "$21.81", + "netchange": "0.14", + "pctchange": "0.646%", + "volume": "121078", + "marketCap": "357859222.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -17853,9 +17797,9 @@ "symbol": "HVT/A", "name": "Haverty Furniture Companies Inc.", "lastsale": "$21.50", - "netchange": "-1.58", - "pctchange": "-6.846%", - "volume": "1171", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "108", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17866,11 +17810,11 @@ { "symbol": "HWM", "name": "Howmet Aerospace Inc. Common Stock", - "lastsale": "$110.83", - "netchange": "1.48", - "pctchange": "1.353%", - "volume": "5806154", - "marketCap": "45025867729.00", + "lastsale": "$110.54", + "netchange": "-0.29", + "pctchange": "-0.262%", + "volume": "1536986", + "marketCap": "44908052140.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -17880,11 +17824,11 @@ { "symbol": "HXL", "name": "Hexcel Corporation Common Stock", - "lastsale": "$62.53", - "netchange": "-0.53", - "pctchange": "-0.84%", - "volume": "2246502", - "marketCap": "5065063064.00", + "lastsale": "$62.46", + "netchange": "-0.07", + "pctchange": "-0.112%", + "volume": "695975", + "marketCap": "5059392915.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -17894,11 +17838,11 @@ { "symbol": "HY", "name": "Hyster-Yale Inc. Class A common stock", - "lastsale": "$50.46", - "netchange": "0.69", - "pctchange": "1.386%", - "volume": "240826", - "marketCap": "883463722.00", + "lastsale": "$50.06", + "netchange": "-0.40", + "pctchange": "-0.793%", + "volume": "65828", + "marketCap": "876460442.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -17908,10 +17852,10 @@ { "symbol": "HYAC", "name": "Haymaker Acquisition Corp. 4 Class A Ordinary Shares", - "lastsale": "$10.76", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "79820", + "lastsale": "$10.775", + "netchange": "0.015", + "pctchange": "0.139%", + "volume": "2791", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -17922,10 +17866,10 @@ { "symbol": "HYB", "name": "New America High Income Fund Inc. (The) Common Stock", - "lastsale": "$8.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "31438", + "lastsale": "$8.11", + "netchange": "-0.03", + "pctchange": "-0.369%", + "volume": "41254", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -17936,10 +17880,10 @@ { "symbol": "HYI", "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock", - "lastsale": "$12.00", - "netchange": "-0.01", - "pctchange": "-0.083%", - "volume": "63164", + "lastsale": "$11.95", + "netchange": "-0.05", + "pctchange": "-0.417%", + "volume": "106436", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -17950,10 +17894,10 @@ { "symbol": "HYT", "name": "Blackrock Corporate High Yield Fund Inc. Common Stock", - "lastsale": "$9.72", - "netchange": "0.08", - "pctchange": "0.83%", - "volume": "1016437", + "lastsale": "$9.77", + "netchange": "0.05", + "pctchange": "0.514%", + "volume": "459634", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -17964,11 +17908,11 @@ { "symbol": "HZO", "name": "MarineMax Inc. (FL) Common Stock", - "lastsale": "$28.35", - "netchange": "-0.47", - "pctchange": "-1.631%", - "volume": "792603", - "marketCap": "640555918.00", + "lastsale": "$28.25", + "netchange": "-0.10", + "pctchange": "-0.353%", + "volume": "252135", + "marketCap": "638296461.00", "country": "United States", "ipoyear": "1998", "industry": "Auto & Home Supply Stores", @@ -17978,10 +17922,10 @@ { "symbol": "IAE", "name": "Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$6.11", - "netchange": "-0.05", - "pctchange": "-0.812%", - "volume": "54304", + "lastsale": "$6.18", + "netchange": "0.07", + "pctchange": "1.146%", + "volume": "7106", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -17992,11 +17936,11 @@ { "symbol": "IAG", "name": "Iamgold Corporation Ordinary Shares", - "lastsale": "$5.20", - "netchange": "0.11", - "pctchange": "2.161%", - "volume": "8140283", - "marketCap": "2965560000.00", + "lastsale": "$5.18", + "netchange": "-0.02", + "pctchange": "-0.385%", + "volume": "7583014", + "marketCap": "2954154000.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -18006,11 +17950,11 @@ { "symbol": "IBM", "name": "International Business Machines Corporation Common Stock", - "lastsale": "$223.36", - "netchange": "-0.56", - "pctchange": "-0.25%", - "volume": "12422429", - "marketCap": "206528741151.00", + "lastsale": "$221.93", + "netchange": "-1.43", + "pctchange": "-0.64%", + "volume": "2987339", + "marketCap": "205206498583.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -18020,11 +17964,11 @@ { "symbol": "IBN", "name": "ICICI Bank Limited Common Stock", - "lastsale": "$30.30", - "netchange": "0.23", - "pctchange": "0.765%", - "volume": "3833266", - "marketCap": "106598254199.00", + "lastsale": "$30.49", + "netchange": "0.19", + "pctchange": "0.627%", + "volume": "3101711", + "marketCap": "107266692097.00", "country": "India", "ipoyear": "", "industry": "Commercial Banks", @@ -18034,11 +17978,11 @@ { "symbol": "IBP", "name": "Installed Building Products Inc. Common Stock", - "lastsale": "$178.03", - "netchange": "1.04", - "pctchange": "0.588%", - "volume": "666905", - "marketCap": "5010072548.00", + "lastsale": "$178.21", + "netchange": "0.18", + "pctchange": "0.101%", + "volume": "242850", + "marketCap": "5015138060.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -18048,11 +17992,11 @@ { "symbol": "IBTA", "name": "Ibotta Inc. Class A Common Stock", - "lastsale": "$60.15", - "netchange": "-0.85", - "pctchange": "-1.393%", - "volume": "1785368", - "marketCap": "1842250742.00", + "lastsale": "$61.65", + "netchange": "1.50", + "pctchange": "2.494%", + "volume": "270813", + "marketCap": "1888192157.00", "country": "United States", "ipoyear": "2024", "industry": "Advertising", @@ -18062,11 +18006,11 @@ { "symbol": "ICE", "name": "Intercontinental Exchange Inc. Common Stock", - "lastsale": "$150.31", - "netchange": "2.02", - "pctchange": "1.362%", - "volume": "6446827", - "marketCap": "86304469264.00", + "lastsale": "$150.16", + "netchange": "-0.15", + "pctchange": "-0.10%", + "volume": "2853767", + "marketCap": "86218342790.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -18077,9 +18021,9 @@ "symbol": "ICL", "name": "ICL Group Ltd. Ordinary Shares", "lastsale": "$4.89", - "netchange": "0.04", - "pctchange": "0.825%", - "volume": "615374", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "744013", "marketCap": "6425583893.00", "country": "Israel", "ipoyear": "2014", @@ -18090,10 +18034,10 @@ { "symbol": "ICR^A", "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$20.555", - "netchange": "0.305", - "pctchange": "1.506%", - "volume": "750", + "lastsale": "$20.20", + "netchange": "-0.355", + "pctchange": "-1.727%", + "volume": "3278", "marketCap": "", "country": "", "ipoyear": "", @@ -18104,11 +18048,11 @@ { "symbol": "IDA", "name": "IDACORP Inc. Common Stock", - "lastsale": "$108.78", - "netchange": "-0.22", - "pctchange": "-0.202%", - "volume": "858100", - "marketCap": "5794690367.00", + "lastsale": "$110.12", + "netchange": "1.34", + "pctchange": "1.232%", + "volume": "275051", + "marketCap": "5866071918.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -18119,9 +18063,9 @@ "symbol": "IDE", "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest", "lastsale": "$10.17", - "netchange": "0.06", - "pctchange": "0.593%", - "volume": "92814", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "109736", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -18132,11 +18076,11 @@ { "symbol": "IDT", "name": "IDT Corporation Class B Common Stock", - "lastsale": "$48.08", - "netchange": "0.21", - "pctchange": "0.439%", - "volume": "119875", - "marketCap": "1213980815.00", + "lastsale": "$47.07", + "netchange": "-1.01", + "pctchange": "-2.101%", + "volume": "114888", + "marketCap": "1188479138.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -18146,11 +18090,11 @@ { "symbol": "IEX", "name": "IDEX Corporation Common Stock", - "lastsale": "$212.38", - "netchange": "2.12", - "pctchange": "1.008%", - "volume": "1243576", - "marketCap": "16082116153.00", + "lastsale": "$210.76", + "netchange": "-1.62", + "pctchange": "-0.763%", + "volume": "424200", + "marketCap": "15959444394.00", "country": "United States", "ipoyear": "1989", "industry": "Fluid Controls", @@ -18160,11 +18104,11 @@ { "symbol": "IFF", "name": "International Flavors & Fragrances Inc. Common Stock", - "lastsale": "$85.74", - "netchange": "-0.20", - "pctchange": "-0.233%", - "volume": "4202973", - "marketCap": "21922202888.00", + "lastsale": "$84.79", + "netchange": "-0.95", + "pctchange": "-1.108%", + "volume": "1334596", + "marketCap": "21679304676.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -18174,10 +18118,10 @@ { "symbol": "IFN", "name": "India Fund Inc. (The) Common Stock", - "lastsale": "$16.19", - "netchange": "-0.04", - "pctchange": "-0.246%", - "volume": "320769", + "lastsale": "$16.11", + "netchange": "-0.08", + "pctchange": "-0.494%", + "volume": "161024", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18188,11 +18132,11 @@ { "symbol": "IFS", "name": "Intercorp Financial Services Inc. Common Shares", - "lastsale": "$29.04", - "netchange": "0.10", - "pctchange": "0.346%", - "volume": "45531", - "marketCap": "3324499490.00", + "lastsale": "$29.19", + "netchange": "0.15", + "pctchange": "0.517%", + "volume": "97167", + "marketCap": "3341671492.00", "country": "", "ipoyear": "2019", "industry": "Commercial Banks", @@ -18202,10 +18146,10 @@ { "symbol": "IGA", "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$9.26", - "netchange": "0.13", - "pctchange": "1.424%", - "volume": "72860", + "lastsale": "$9.29", + "netchange": "0.03", + "pctchange": "0.324%", + "volume": "57817", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18217,9 +18161,9 @@ "symbol": "IGD", "name": "Voya Global Equity Dividend and Premium Opportunity Fund", "lastsale": "$5.45", - "netchange": "0.11", - "pctchange": "2.06%", - "volume": "184652", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "217082", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18230,10 +18174,10 @@ { "symbol": "IGI", "name": "Western Asset Investment Grade Opportunity Trust Inc. Common Stock", - "lastsale": "$16.64", - "netchange": "0.05", - "pctchange": "0.301%", - "volume": "6228", + "lastsale": "$16.44", + "netchange": "-0.20", + "pctchange": "-1.202%", + "volume": "10601", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -18244,10 +18188,10 @@ { "symbol": "IGR", "name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$4.97", - "netchange": "-0.01", - "pctchange": "-0.201%", - "volume": "1136948", + "lastsale": "$4.99", + "netchange": "0.02", + "pctchange": "0.402%", + "volume": "869080", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -18258,11 +18202,11 @@ { "symbol": "IGT", "name": "International Game Technology Ordinary Shares", - "lastsale": "$17.22", - "netchange": "0.15", - "pctchange": "0.879%", - "volume": "2693504", - "marketCap": "3452304328.00", + "lastsale": "$17.09", + "netchange": "-0.13", + "pctchange": "-0.755%", + "volume": "1254359", + "marketCap": "3426241635.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -18272,11 +18216,11 @@ { "symbol": "IH", "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares", - "lastsale": "$1.72", - "netchange": "-0.04", - "pctchange": "-2.273%", - "volume": "3482", - "marketCap": "90714446.00", + "lastsale": "$1.74", + "netchange": "0.02", + "pctchange": "1.163%", + "volume": "8531", + "marketCap": "91769265.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -18286,10 +18230,10 @@ { "symbol": "IHD", "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares", - "lastsale": "$5.12", + "lastsale": "$5.16", "netchange": "0.04", - "pctchange": "0.787%", - "volume": "113810", + "pctchange": "0.781%", + "volume": "53526", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -18300,11 +18244,11 @@ { "symbol": "IHG", "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)", - "lastsale": "$125.87", - "netchange": "0.84", - "pctchange": "0.672%", - "volume": "131728", - "marketCap": "20055634907.00", + "lastsale": "$126.70", + "netchange": "0.83", + "pctchange": "0.659%", + "volume": "144781", + "marketCap": "20187883870.00", "country": "United Kingdom", "ipoyear": "", "industry": "Hotels/Resorts", @@ -18314,11 +18258,11 @@ { "symbol": "IHS", "name": "IHS Holding Limited Ordinary Shares", - "lastsale": "$3.23", - "netchange": "0.15", - "pctchange": "4.87%", - "volume": "297167", - "marketCap": "1072101606.00", + "lastsale": "$3.12", + "netchange": "-0.11", + "pctchange": "-3.406%", + "volume": "449280", + "marketCap": "1035590406.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -18328,10 +18272,10 @@ { "symbol": "IIF", "name": "Morgan Stanley India Investment Fund Inc. Common Stock", - "lastsale": "$25.65", - "netchange": "0.11", - "pctchange": "0.431%", - "volume": "59544", + "lastsale": "$25.57", + "netchange": "-0.08", + "pctchange": "-0.312%", + "volume": "35063", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -18342,11 +18286,11 @@ { "symbol": "IIIN", "name": "Insteel Industries Inc. Common Stock", - "lastsale": "$28.32", - "netchange": "-0.40", - "pctchange": "-1.393%", - "volume": "1019507", - "marketCap": "550885539.00", + "lastsale": "$27.80", + "netchange": "-0.52", + "pctchange": "-1.836%", + "volume": "107074", + "marketCap": "540770409.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -18356,11 +18300,11 @@ { "symbol": "IIM", "name": "Invesco Value Municipal Income Trust Common Stock", - "lastsale": "$11.81", - "netchange": "-0.03", - "pctchange": "-0.253%", - "volume": "209937", - "marketCap": "555878265.00", + "lastsale": "$11.74", + "netchange": "-0.07", + "pctchange": "-0.593%", + "volume": "301496", + "marketCap": "552583474.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -18370,11 +18314,11 @@ { "symbol": "IIPR", "name": "Innovative Industrial Properties Inc. Common Stock", - "lastsale": "$73.66", - "netchange": "-21.68", - "pctchange": "-22.74%", - "volume": "3144403", - "marketCap": "2086922819.00", + "lastsale": "$70.45", + "netchange": "-3.21", + "pctchange": "-4.358%", + "volume": "1243657", + "marketCap": "1995977635.00", "country": "United States", "ipoyear": "2016", "industry": "Real Estate", @@ -18384,10 +18328,10 @@ { "symbol": "IIPR^A", "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.1575", - "netchange": "-1.3425", - "pctchange": "-5.066%", - "volume": "86192", + "lastsale": "$25.11", + "netchange": "-0.0475", + "pctchange": "-0.189%", + "volume": "35754", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18398,11 +18342,11 @@ { "symbol": "IMAX", "name": "Imax Corporation Common Stock", - "lastsale": "$24.52", - "netchange": "-0.33", - "pctchange": "-1.328%", - "volume": "572202", - "marketCap": "1291778357.00", + "lastsale": "$24.40", + "netchange": "-0.12", + "pctchange": "-0.489%", + "volume": "355332", + "marketCap": "1285456440.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18412,11 +18356,11 @@ { "symbol": "INFA", "name": "Informatica Inc. Class A Common Stock", - "lastsale": "$26.86", - "netchange": "0.73", - "pctchange": "2.794%", - "volume": "2577953", - "marketCap": "8202247064.00", + "lastsale": "$26.60", + "netchange": "-0.26", + "pctchange": "-0.968%", + "volume": "1351679", + "marketCap": "8122850778.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -18426,11 +18370,11 @@ { "symbol": "INFY", "name": "Infosys Limited American Depositary Shares", - "lastsale": "$22.73", - "netchange": "-0.69", - "pctchange": "-2.946%", - "volume": "12356720", - "marketCap": "94372580055.00", + "lastsale": "$22.78", + "netchange": "0.05", + "pctchange": "0.22%", + "volume": "3622589", + "marketCap": "94580174820.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -18440,11 +18384,11 @@ { "symbol": "ING", "name": "ING Group N.V. Common Stock", - "lastsale": "$15.31", - "netchange": "-0.10", - "pctchange": "-0.649%", - "volume": "3276922", - "marketCap": "53557357320.00", + "lastsale": "$15.42", + "netchange": "0.11", + "pctchange": "0.718%", + "volume": "2331021", + "marketCap": "53942158712.00", "country": "Netherlands", "ipoyear": "1997", "industry": "Commercial Banks", @@ -18454,11 +18398,11 @@ { "symbol": "INGM", "name": "Ingram Micro Holding Corporation Common Stock", - "lastsale": "$19.88", - "netchange": "0.09", - "pctchange": "0.455%", - "volume": "1271501", - "marketCap": "4668332550.00", + "lastsale": "$20.24", + "netchange": "0.36", + "pctchange": "1.811%", + "volume": "269971", + "marketCap": "4752869759.00", "country": "", "ipoyear": "2024", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -18468,11 +18412,11 @@ { "symbol": "INGR", "name": "Ingredion Incorporated Common Stock", - "lastsale": "$138.19", - "netchange": "-0.59", - "pctchange": "-0.425%", - "volume": "1508362", - "marketCap": "9004133166.00", + "lastsale": "$138.70", + "netchange": "0.51", + "pctchange": "0.369%", + "volume": "420352", + "marketCap": "9037363558.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -18482,11 +18426,11 @@ { "symbol": "INN", "name": "Summit Hotel Properties Inc. Common Stock", - "lastsale": "$6.82", - "netchange": "0.13", - "pctchange": "1.943%", - "volume": "2883110", - "marketCap": "739408359.00", + "lastsale": "$6.81", + "netchange": "-0.01", + "pctchange": "-0.147%", + "volume": "668577", + "marketCap": "738324183.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -18497,9 +18441,9 @@ "symbol": "INN^E", "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock", "lastsale": "$21.10", - "netchange": "0.16", - "pctchange": "0.764%", - "volume": "10511", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21477", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18510,10 +18454,10 @@ { "symbol": "INN^F", "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$21.23", - "netchange": "-0.14", - "pctchange": "-0.655%", - "volume": "3178", + "lastsale": "$21.10", + "netchange": "-0.13", + "pctchange": "-0.612%", + "volume": "4164", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18524,10 +18468,10 @@ { "symbol": "INSI", "name": "Insight Select Income Fund", - "lastsale": "$16.59", - "netchange": "-0.10", - "pctchange": "-0.599%", - "volume": "7197", + "lastsale": "$16.62", + "netchange": "0.03", + "pctchange": "0.181%", + "volume": "6187", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18538,11 +18482,11 @@ { "symbol": "INSP", "name": "Inspire Medical Systems Inc. Common Stock", - "lastsale": "$187.77", - "netchange": "2.35", - "pctchange": "1.267%", - "volume": "876652", - "marketCap": "5626887442.00", + "lastsale": "$187.58", + "netchange": "-0.19", + "pctchange": "-0.101%", + "volume": "734532", + "marketCap": "5621193728.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -18552,11 +18496,11 @@ { "symbol": "INSW", "name": "International Seaways Inc. Common Stock ", - "lastsale": "$32.53", - "netchange": "0.07", - "pctchange": "0.216%", - "volume": "1074324", - "marketCap": "1600243020.00", + "lastsale": "$33.78", + "netchange": "1.25", + "pctchange": "3.843%", + "volume": "753101", + "marketCap": "1661734068.00", "country": "United States", "ipoyear": "2016", "industry": "Marine Transportation", @@ -18566,11 +18510,11 @@ { "symbol": "INVH", "name": "Invitation Homes Inc. Common Stock", - "lastsale": "$32.14", - "netchange": "0.42", - "pctchange": "1.324%", - "volume": "10158091", - "marketCap": "19689140063.00", + "lastsale": "$32.23", + "netchange": "0.09", + "pctchange": "0.28%", + "volume": "2181161", + "marketCap": "19744274556.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -18580,11 +18524,11 @@ { "symbol": "INVX", "name": "Innovex International Inc. Common Stock", - "lastsale": "$12.54", - "netchange": "-0.36", - "pctchange": "-2.791%", - "volume": "2239288", - "marketCap": "843252325.00", + "lastsale": "$13.03", + "netchange": "0.49", + "pctchange": "3.907%", + "volume": "786436", + "marketCap": "876202376.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -18594,11 +18538,11 @@ { "symbol": "IONQ", "name": "IonQ Inc. Common Stock", - "lastsale": "$44.42", - "netchange": "6.66", - "pctchange": "17.638%", - "volume": "47624074", - "marketCap": "9612143390.00", + "lastsale": "$41.32", + "netchange": "-3.10", + "pctchange": "-6.979%", + "volume": "26995961", + "marketCap": "8941327439.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18608,11 +18552,11 @@ { "symbol": "IOT", "name": "Samsara Inc. Class A Common Stock", - "lastsale": "$44.32", - "netchange": "1.65", - "pctchange": "3.867%", - "volume": "5982851", - "marketCap": "24872311537.00", + "lastsale": "$45.63", + "netchange": "1.31", + "pctchange": "2.956%", + "volume": "3833855", + "marketCap": "25607481395.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18622,11 +18566,11 @@ { "symbol": "IP", "name": "International Paper Company Common Stock", - "lastsale": "$54.45", - "netchange": "0.61", - "pctchange": "1.133%", - "volume": "6736957", - "marketCap": "18916381173.00", + "lastsale": "$54.49", + "netchange": "0.04", + "pctchange": "0.073%", + "volume": "2549024", + "marketCap": "18930277504.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -18636,11 +18580,11 @@ { "symbol": "IPG", "name": "Interpublic Group of Companies Inc. (The) Common Stock", - "lastsale": "$29.07", - "netchange": "0.44", - "pctchange": "1.537%", - "volume": "20653566", - "marketCap": "10828825525.00", + "lastsale": "$28.50", + "netchange": "-0.57", + "pctchange": "-1.961%", + "volume": "3679639", + "marketCap": "10616495613.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -18650,11 +18594,11 @@ { "symbol": "IPI", "name": "Intrepid Potash Inc Common Stock", - "lastsale": "$22.44", - "netchange": "0.53", - "pctchange": "2.419%", - "volume": "287415", - "marketCap": "295382679.00", + "lastsale": "$22.32", + "netchange": "-0.12", + "pctchange": "-0.535%", + "volume": "80964", + "marketCap": "293803093.00", "country": "United States", "ipoyear": "2008", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -18664,11 +18608,11 @@ { "symbol": "IQI", "name": "Invesco Quality Municipal Income Trust Common Stock", - "lastsale": "$9.64", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "175529", - "marketCap": "509799803.00", + "lastsale": "$9.60", + "netchange": "-0.04", + "pctchange": "-0.415%", + "volume": "264946", + "marketCap": "507684451.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -18678,11 +18622,11 @@ { "symbol": "IQV", "name": "IQVIA Holdings Inc. Common Stock", - "lastsale": "$197.27", - "netchange": "5.75", - "pctchange": "3.002%", - "volume": "3346302", - "marketCap": "35804505000.00", + "lastsale": "$199.11", + "netchange": "1.84", + "pctchange": "0.933%", + "volume": "1315042", + "marketCap": "36138465000.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -18692,11 +18636,11 @@ { "symbol": "IR", "name": "Ingersoll Rand Inc. Common Stock", - "lastsale": "$92.28", - "netchange": "1.02", - "pctchange": "1.118%", - "volume": "5175441", - "marketCap": "37189986487.00", + "lastsale": "$91.79", + "netchange": "-0.49", + "pctchange": "-0.531%", + "volume": "1571374", + "marketCap": "36992510399.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -18706,11 +18650,11 @@ { "symbol": "IRM", "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT", - "lastsale": "$105.10", - "netchange": "3.48", - "pctchange": "3.425%", - "volume": "5696093", - "marketCap": "30842684992.00", + "lastsale": "$105.22", + "netchange": "0.12", + "pctchange": "0.114%", + "volume": "2095942", + "marketCap": "30877900237.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -18720,11 +18664,11 @@ { "symbol": "IRS", "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)", - "lastsale": "$15.36", - "netchange": "0.32", - "pctchange": "2.128%", - "volume": "135359", - "marketCap": "1188542807.00", + "lastsale": "$15.46", + "netchange": "0.10", + "pctchange": "0.651%", + "volume": "123089", + "marketCap": "1196280716.00", "country": "Argentina", "ipoyear": "", "industry": "Homebuilding", @@ -18734,11 +18678,11 @@ { "symbol": "IRT", "name": "Independence Realty Trust Inc. Common Stock", - "lastsale": "$20.19", - "netchange": "0.28", - "pctchange": "1.406%", - "volume": "5775714", - "marketCap": "4544716425.00", + "lastsale": "$20.18", + "netchange": "-0.01", + "pctchange": "-0.05%", + "volume": "1361006", + "marketCap": "4542465451.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -18748,10 +18692,10 @@ { "symbol": "ISD", "name": "PGIM High Yield Bond Fund Inc.", - "lastsale": "$13.73", - "netchange": "0.30", - "pctchange": "2.234%", - "volume": "99761", + "lastsale": "$13.79", + "netchange": "0.06", + "pctchange": "0.437%", + "volume": "118008", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -18762,11 +18706,11 @@ { "symbol": "IT", "name": "Gartner Inc. Common Stock", - "lastsale": "$491.25", - "netchange": "10.03", - "pctchange": "2.084%", - "volume": "1385359", - "marketCap": "37892215050.00", + "lastsale": "$487.22", + "netchange": "-4.03", + "pctchange": "-0.82%", + "volume": "411039", + "marketCap": "37581363902.00", "country": "United States", "ipoyear": "1993", "industry": "Other Consumer Services", @@ -18776,11 +18720,11 @@ { "symbol": "ITGR", "name": "Integer Holdings Corporation Common Stock", - "lastsale": "$133.67", - "netchange": "0.78", - "pctchange": "0.587%", - "volume": "402042", - "marketCap": "4483562081.00", + "lastsale": "$133.68", + "netchange": "0.01", + "pctchange": "0.007%", + "volume": "140670", + "marketCap": "4483897501.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -18790,11 +18734,11 @@ { "symbol": "ITT", "name": "ITT Inc. Common Stock ", - "lastsale": "$143.68", - "netchange": "1.15", - "pctchange": "0.807%", - "volume": "1404822", - "marketCap": "11709920000.00", + "lastsale": "$142.87", + "netchange": "-0.81", + "pctchange": "-0.564%", + "volume": "251141", + "marketCap": "11643905000.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -18804,11 +18748,11 @@ { "symbol": "ITUB", "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)", - "lastsale": "$5.07", - "netchange": "0.05", - "pctchange": "0.996%", - "volume": "46682160", - "marketCap": "49690393966.00", + "lastsale": "$4.97", + "netchange": "-0.10", + "pctchange": "-1.972%", + "volume": "17736602", + "marketCap": "48710307300.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -18818,11 +18762,11 @@ { "symbol": "ITW", "name": "Illinois Tool Works Inc. Common Stock", - "lastsale": "$258.82", - "netchange": "0.71", - "pctchange": "0.275%", - "volume": "2692451", - "marketCap": "76429546000.00", + "lastsale": "$257.64", + "netchange": "-1.18", + "pctchange": "-0.456%", + "volume": "684505", + "marketCap": "76081092000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18832,11 +18776,11 @@ { "symbol": "IVR", "name": "INVESCO MORTGAGE CAPITAL INC Common Stock", - "lastsale": "$8.37", - "netchange": "0.12", - "pctchange": "1.455%", - "volume": "5528320", - "marketCap": "508312502.00", + "lastsale": "$8.23", + "netchange": "-0.14", + "pctchange": "-1.673%", + "volume": "1870861", + "marketCap": "499810262.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -18846,10 +18790,10 @@ { "symbol": "IVR^B", "name": "Invesco Mortgage Capital Inc. Preferred Series B Cum Fxd to Fltg", - "lastsale": "$24.97", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "46104", + "lastsale": "$24.9715", + "netchange": "0.0015", + "pctchange": "0.006%", + "volume": "3618", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18860,10 +18804,10 @@ { "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": "$23.10", - "netchange": "-0.30", - "pctchange": "-1.282%", - "volume": "9682", + "lastsale": "$23.63", + "netchange": "0.53", + "pctchange": "2.294%", + "volume": "6628", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18875,9 +18819,9 @@ "symbol": "IVT", "name": "InvenTrust Properties Corp. Common Stock", "lastsale": "$29.80", - "netchange": "0.24", - "pctchange": "0.812%", - "volume": "2438347", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "305932", "marketCap": "2298486844.00", "country": "United States", "ipoyear": "2021", @@ -18888,11 +18832,11 @@ { "symbol": "IVZ", "name": "Invesco Ltd Common Stock", - "lastsale": "$17.33", - "netchange": "0.55", - "pctchange": "3.278%", - "volume": "8594832", - "marketCap": "7788794368.00", + "lastsale": "$17.48", + "netchange": "0.15", + "pctchange": "0.866%", + "volume": "2952030", + "marketCap": "7856210361.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -18902,11 +18846,11 @@ { "symbol": "IX", "name": "Orix Corp Ads Common Stock", - "lastsale": "$105.80", - "netchange": "0.57", - "pctchange": "0.542%", - "volume": "56090", - "marketCap": "25708575924.00", + "lastsale": "$106.04", + "netchange": "0.24", + "pctchange": "0.227%", + "volume": "56634", + "marketCap": "25766894054.00", "country": "Japan", "ipoyear": "", "industry": "Diversified Financial Services", @@ -18916,11 +18860,11 @@ { "symbol": "J", "name": "Jacobs Solutions Inc. Common Stock", - "lastsale": "$135.75", - "netchange": "1.69", - "pctchange": "1.261%", - "volume": "1685383", - "marketCap": "16828498259.00", + "lastsale": "$135.28", + "netchange": "-0.47", + "pctchange": "-0.346%", + "volume": "682937", + "marketCap": "16770233845.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -18931,9 +18875,9 @@ "symbol": "JBGS", "name": "JBG SMITH Properties Common Shares ", "lastsale": "$15.36", - "netchange": "0.22", - "pctchange": "1.453%", - "volume": "2244895", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "508822", "marketCap": "1297578378.00", "country": "United States", "ipoyear": "2017", @@ -18944,11 +18888,11 @@ { "symbol": "JBI", "name": "Janus International Group Inc. Common Stock", - "lastsale": "$7.63", - "netchange": "0.15", - "pctchange": "2.005%", - "volume": "2316983", - "marketCap": "1076399801.00", + "lastsale": "$7.58", + "netchange": "-0.05", + "pctchange": "-0.655%", + "volume": "1284073", + "marketCap": "1069346067.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -18959,9 +18903,9 @@ "symbol": "JBK", "name": "Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I", "lastsale": "$26.90", - "netchange": "-0.60", - "pctchange": "-2.182%", - "volume": "123", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18972,11 +18916,11 @@ { "symbol": "JBL", "name": "Jabil Inc. Common Stock", - "lastsale": "$145.00", - "netchange": "4.56", - "pctchange": "3.247%", - "volume": "6861213", - "marketCap": "16362263130.00", + "lastsale": "$145.67", + "netchange": "0.67", + "pctchange": "0.462%", + "volume": "1246532", + "marketCap": "16437868070.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -18986,11 +18930,11 @@ { "symbol": "JBT", "name": "John Bean Technologies Corporation Common Stock", - "lastsale": "$124.78", - "netchange": "1.18", - "pctchange": "0.955%", - "volume": "1028302", - "marketCap": "3973324370.00", + "lastsale": "$127.44", + "netchange": "2.66", + "pctchange": "2.132%", + "volume": "662600", + "marketCap": "4058025787.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19000,10 +18944,10 @@ { "symbol": "JCE", "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest", - "lastsale": "$15.49", - "netchange": "0.26", - "pctchange": "1.707%", - "volume": "35383", + "lastsale": "$15.54", + "netchange": "0.05", + "pctchange": "0.323%", + "volume": "22775", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -19014,11 +18958,11 @@ { "symbol": "JCI", "name": "Johnson Controls International plc Ordinary Share", - "lastsale": "$80.64", - "netchange": "1.93", - "pctchange": "2.452%", - "volume": "6394247", - "marketCap": "53398629285.00", + "lastsale": "$80.31", + "netchange": "-0.33", + "pctchange": "-0.409%", + "volume": "4021039", + "marketCap": "53180108109.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19028,11 +18972,11 @@ { "symbol": "JEF", "name": "Jefferies Financial Group Inc. Common Stock", - "lastsale": "$76.22", - "netchange": "0.96", - "pctchange": "1.276%", - "volume": "3515859", - "marketCap": "15663103673.00", + "lastsale": "$77.53", + "netchange": "1.31", + "pctchange": "1.719%", + "volume": "1401407", + "marketCap": "15932306846.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -19042,11 +18986,11 @@ { "symbol": "JELD", "name": "JELD-WEN Holding Inc. Common Stock", - "lastsale": "$8.42", - "netchange": "-0.06", - "pctchange": "-0.708%", - "volume": "1165059", - "marketCap": "712497562.00", + "lastsale": "$8.23", + "netchange": "-0.19", + "pctchange": "-2.257%", + "volume": "761071", + "marketCap": "696419826.00", "country": "United States", "ipoyear": "2017", "industry": "Forest Products", @@ -19056,11 +19000,11 @@ { "symbol": "JEQ", "name": "abrdn Japan Equity Fund Inc. Common Stock", - "lastsale": "$5.73", - "netchange": "0.02", - "pctchange": "0.35%", - "volume": "60077", - "marketCap": "77927943.00", + "lastsale": "$5.6984", + "netchange": "-0.0316", + "pctchange": "-0.551%", + "volume": "23584", + "marketCap": "77498183.00", "country": "United States", "ipoyear": "1992", "industry": "Air Freight/Delivery Services", @@ -19070,10 +19014,10 @@ { "symbol": "JFR", "name": "Nuveen Floating Rate Income Fund Common Stock", - "lastsale": "$8.83", - "netchange": "0.08", - "pctchange": "0.914%", - "volume": "557148", + "lastsale": "$8.95", + "netchange": "0.12", + "pctchange": "1.359%", + "volume": "725905", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -19084,10 +19028,10 @@ { "symbol": "JGH", "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.74", - "netchange": "-0.11", - "pctchange": "-0.856%", - "volume": "293837", + "lastsale": "$12.72", + "netchange": "-0.02", + "pctchange": "-0.157%", + "volume": "108935", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -19098,11 +19042,11 @@ { "symbol": "JHG", "name": "Janus Henderson Group plc Ordinary Shares", - "lastsale": "$42.55", - "netchange": "0.85", - "pctchange": "2.038%", - "volume": "3184668", - "marketCap": "6765233548.00", + "lastsale": "$42.74", + "netchange": "0.19", + "pctchange": "0.447%", + "volume": "800907", + "marketCap": "6795442582.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Investment Managers", @@ -19112,11 +19056,11 @@ { "symbol": "JHI", "name": "John Hancock Investors Trust Common Stock", - "lastsale": "$13.7403", - "netchange": "0.0103", - "pctchange": "0.075%", - "volume": "9081", - "marketCap": "120152699.00", + "lastsale": "$13.7891", + "netchange": "0.0488", + "pctchange": "0.355%", + "volume": "7468", + "marketCap": "120579433.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -19126,11 +19070,11 @@ { "symbol": "JHS", "name": "John Hancock Income Securities Trust Common Stock", - "lastsale": "$11.19", - "netchange": "-0.11", - "pctchange": "-0.973%", - "volume": "4948", - "marketCap": "130325286.00", + "lastsale": "$11.24", + "netchange": "0.05", + "pctchange": "0.447%", + "volume": "5235", + "marketCap": "130907615.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -19140,11 +19084,11 @@ { "symbol": "JHX", "name": "James Hardie Industries plc American Depositary Shares (Ireland)", - "lastsale": "$31.68", - "netchange": "0.22", - "pctchange": "0.699%", - "volume": "96143", - "marketCap": "13742297205.00", + "lastsale": "$31.57", + "netchange": "-0.11", + "pctchange": "-0.347%", + "volume": "121293", + "marketCap": "13694580895.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -19154,11 +19098,11 @@ { "symbol": "JILL", "name": "J. Jill Inc. Common Stock", - "lastsale": "$26.44", - "netchange": "0.22", - "pctchange": "0.839%", - "volume": "134622", - "marketCap": "405599594.00", + "lastsale": "$26.27", + "netchange": "-0.17", + "pctchange": "-0.643%", + "volume": "100982", + "marketCap": "402991730.00", "country": "United States", "ipoyear": "2017", "industry": "Apparel", @@ -19168,11 +19112,11 @@ { "symbol": "JKS", "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)", - "lastsale": "$23.80", - "netchange": "-0.22", - "pctchange": "-0.916%", - "volume": "1997961", - "marketCap": "1309015541.00", + "lastsale": "$25.24", + "netchange": "1.44", + "pctchange": "6.05%", + "volume": "908728", + "marketCap": "1388216482.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -19182,11 +19126,11 @@ { "symbol": "JLL", "name": "Jones Lang LaSalle Incorporated Common Stock", - "lastsale": "$252.74", - "netchange": "5.81", - "pctchange": "2.353%", - "volume": "1070993", - "marketCap": "11991164885.00", + "lastsale": "$254.09", + "netchange": "1.35", + "pctchange": "0.534%", + "volume": "197590", + "marketCap": "12055215184.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -19196,10 +19140,10 @@ { "symbol": "JLS", "name": "Nuveen Mortgage and Income Fund", - "lastsale": "$18.1517", - "netchange": "0.2417", - "pctchange": "1.35%", - "volume": "15296", + "lastsale": "$18.06", + "netchange": "-0.0917", + "pctchange": "-0.505%", + "volume": "12841", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -19210,11 +19154,11 @@ { "symbol": "JMIA", "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares", - "lastsale": "$4.03", - "netchange": "0.07", - "pctchange": "1.768%", - "volume": "5329749", - "marketCap": "493513800.00", + "lastsale": "$3.99", + "netchange": "-0.04", + "pctchange": "-0.993%", + "volume": "1935115", + "marketCap": "488615400.00", "country": "", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -19224,10 +19168,10 @@ { "symbol": "JMM", "name": "Nuveen Multi-Market Income Fund (MA)", - "lastsale": "$5.95", - "netchange": "-0.02", - "pctchange": "-0.335%", - "volume": "1425", + "lastsale": "$6.00", + "netchange": "0.05", + "pctchange": "0.84%", + "volume": "2514", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19238,11 +19182,11 @@ { "symbol": "JNJ", "name": "Johnson & Johnson Common Stock", - "lastsale": "$144.47", - "netchange": "0.89", - "pctchange": "0.62%", - "volume": "17684420", - "marketCap": "347829290765.00", + "lastsale": "$145.27", + "netchange": "0.80", + "pctchange": "0.554%", + "volume": "8719291", + "marketCap": "349755389142.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19252,11 +19196,11 @@ { "symbol": "JNPR", "name": "Juniper Networks Inc. Common Stock", - "lastsale": "$37.24", + "lastsale": "$37.48", "netchange": "0.24", - "pctchange": "0.649%", - "volume": "5209100", - "marketCap": "12329756483.00", + "pctchange": "0.644%", + "volume": "1224777", + "marketCap": "12409217856.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -19266,11 +19210,11 @@ { "symbol": "JOBY", "name": "Joby Aviation Inc. Common Stock", - "lastsale": "$7.69", - "netchange": "0.46", - "pctchange": "6.362%", - "volume": "27679523", - "marketCap": "5883507903.00", + "lastsale": "$7.62", + "netchange": "-0.07", + "pctchange": "-0.91%", + "volume": "11926963", + "marketCap": "5829951914.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -19280,11 +19224,11 @@ { "symbol": "JOE", "name": "St. Joe Company (The) Common Stock", - "lastsale": "$44.55", - "netchange": "0.75", - "pctchange": "1.712%", - "volume": "753165", - "marketCap": "2601608892.00", + "lastsale": "$45.06", + "netchange": "0.51", + "pctchange": "1.145%", + "volume": "253015", + "marketCap": "2631391620.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -19294,10 +19238,10 @@ { "symbol": "JOF", "name": "Japan Smaller Capitalization Fund Inc Common Stock", - "lastsale": "$7.53", - "netchange": "-0.02", - "pctchange": "-0.265%", - "volume": "29468", + "lastsale": "$7.50", + "netchange": "-0.03", + "pctchange": "-0.398%", + "volume": "24744", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -19308,10 +19252,10 @@ { "symbol": "JPC", "name": "Nuveen Preferred & Income Opportunities Fund", - "lastsale": "$7.90", - "netchange": "0.07", - "pctchange": "0.894%", - "volume": "1340549", + "lastsale": "$7.95", + "netchange": "0.05", + "pctchange": "0.633%", + "volume": "1265753", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19322,11 +19266,11 @@ { "symbol": "JPI", "name": "Nuveen Preferred Securities & Income Opportunities Fund Common Shares", - "lastsale": "$19.72", - "netchange": "0.11", - "pctchange": "0.561%", - "volume": "32345", - "marketCap": "449072103.00", + "lastsale": "$19.89", + "netchange": "0.17", + "pctchange": "0.862%", + "volume": "26220", + "marketCap": "452943414.00", "country": "", "ipoyear": "2012", "industry": "Finance Companies", @@ -19336,11 +19280,11 @@ { "symbol": "JPM", "name": "JP Morgan Chase & Co. Common Stock", - "lastsale": "$237.60", - "netchange": "4.64", - "pctchange": "1.992%", - "volume": "32290142", - "marketCap": "668924884267.00", + "lastsale": "$238.39", + "netchange": "0.79", + "pctchange": "0.332%", + "volume": "8608948", + "marketCap": "671149003201.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19350,10 +19294,10 @@ { "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": "$25.18", - "netchange": "-0.02", - "pctchange": "-0.079%", - "volume": "159375", + "lastsale": "$25.11", + "netchange": "-0.07", + "pctchange": "-0.278%", + "volume": "166854", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19364,10 +19308,10 @@ { "symbol": "JPM^D", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 5.75% Non-Cumulative Preferred Stock Series DD", - "lastsale": "$24.89", - "netchange": "0.10", - "pctchange": "0.403%", - "volume": "116972", + "lastsale": "$24.73", + "netchange": "-0.16", + "pctchange": "-0.643%", + "volume": "147980", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19378,10 +19322,10 @@ { "symbol": "JPM^J", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock Series GG", - "lastsale": "$21.02", - "netchange": "0.09", - "pctchange": "0.43%", - "volume": "67013", + "lastsale": "$20.80", + "netchange": "-0.22", + "pctchange": "-1.047%", + "volume": "98818", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19392,10 +19336,10 @@ { "symbol": "JPM^K", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ", - "lastsale": "$20.20", - "netchange": "0.07", - "pctchange": "0.348%", - "volume": "149128", + "lastsale": "$20.08", + "netchange": "-0.12", + "pctchange": "-0.594%", + "volume": "278944", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19406,10 +19350,10 @@ { "symbol": "JPM^L", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL", - "lastsale": "$20.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "171054", + "lastsale": "$20.28", + "netchange": "-0.09", + "pctchange": "-0.442%", + "volume": "249757", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19420,10 +19364,10 @@ { "symbol": "JPM^M", "name": "J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM", - "lastsale": "$18.67", - "netchange": "0.09", - "pctchange": "0.484%", - "volume": "374706", + "lastsale": "$18.50", + "netchange": "-0.17", + "pctchange": "-0.911%", + "volume": "204894", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19434,10 +19378,10 @@ { "symbol": "JQC", "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest", - "lastsale": "$5.75", - "netchange": "0.06", - "pctchange": "1.054%", - "volume": "387560", + "lastsale": "$5.76", + "netchange": "0.01", + "pctchange": "0.174%", + "volume": "490506", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19448,10 +19392,10 @@ { "symbol": "JRI", "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest", - "lastsale": "$12.06", - "netchange": "0.11", - "pctchange": "0.921%", - "volume": "284763", + "lastsale": "$12.10", + "netchange": "0.04", + "pctchange": "0.332%", + "volume": "113537", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -19462,10 +19406,10 @@ { "symbol": "JRS", "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.31", - "netchange": "0.22", - "pctchange": "2.719%", - "volume": "113644", + "lastsale": "$8.40", + "netchange": "0.09", + "pctchange": "1.083%", + "volume": "74454", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -19476,11 +19420,11 @@ { "symbol": "JWN", "name": "Nordstrom Inc. Common Stock", - "lastsale": "$24.53", - "netchange": "0.47", - "pctchange": "1.953%", - "volume": "4576696", - "marketCap": "4045167140.00", + "lastsale": "$24.17", + "netchange": "-0.36", + "pctchange": "-1.468%", + "volume": "9940065", + "marketCap": "3985800643.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -19490,11 +19434,11 @@ { "symbol": "JXN", "name": "Jackson Financial Inc. Class A Common Stock ", - "lastsale": "$88.28", - "netchange": "1.95", - "pctchange": "2.259%", - "volume": "1956128", - "marketCap": "6520517674.00", + "lastsale": "$89.10", + "netchange": "0.82", + "pctchange": "0.929%", + "volume": "341177", + "marketCap": "6581084331.00", "country": "United States", "ipoyear": "2021", "industry": "Life Insurance", @@ -19504,10 +19448,10 @@ { "symbol": "JXN^A", "name": "Jackson Financial Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock Series A", - "lastsale": "$26.77", - "netchange": "0.09", - "pctchange": "0.337%", - "volume": "21838", + "lastsale": "$26.58", + "netchange": "-0.19", + "pctchange": "-0.71%", + "volume": "34712", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19518,11 +19462,11 @@ { "symbol": "K", "name": "Kellanova Common Stock", - "lastsale": "$80.50", - "netchange": "0.16", - "pctchange": "0.199%", - "volume": "5307417", - "marketCap": "27748180467.00", + "lastsale": "$80.70", + "netchange": "0.20", + "pctchange": "0.248%", + "volume": "1228022", + "marketCap": "27817120046.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -19532,11 +19476,11 @@ { "symbol": "KAI", "name": "Kadant Inc Common Stock", - "lastsale": "$347.07", - "netchange": "-4.92", - "pctchange": "-1.398%", - "volume": "200177", - "marketCap": "4076449601.00", + "lastsale": "$348.93", + "netchange": "1.86", + "pctchange": "0.536%", + "volume": "157136", + "marketCap": "4098295903.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -19546,11 +19490,11 @@ { "symbol": "KAR", "name": "OPENLANE Inc. Common Stock", - "lastsale": "$20.29", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4177291", - "marketCap": "2167870867.00", + "lastsale": "$20.33", + "netchange": "0.04", + "pctchange": "0.197%", + "volume": "370534", + "marketCap": "2172144639.00", "country": "United States", "ipoyear": "2009", "industry": "Retail-Auto Dealers and Gas Stations", @@ -19560,11 +19504,11 @@ { "symbol": "KB", "name": "KB Financial Group Inc", - "lastsale": "$59.08", - "netchange": "-0.14", - "pctchange": "-0.236%", - "volume": "240622", - "marketCap": "22371458781.00", + "lastsale": "$59.58", + "netchange": "0.50", + "pctchange": "0.846%", + "volume": "152322", + "marketCap": "22560790694.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -19574,10 +19518,10 @@ { "symbol": "KBDC", "name": "Kayne Anderson BDC Inc. Common Stock", - "lastsale": "$16.63", - "netchange": "0.20", - "pctchange": "1.217%", - "volume": "177193", + "lastsale": "$16.58", + "netchange": "-0.05", + "pctchange": "-0.301%", + "volume": "85872", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -19588,11 +19532,11 @@ { "symbol": "KBH", "name": "KB Home Common Stock", - "lastsale": "$65.86", - "netchange": "0.05", - "pctchange": "0.076%", - "volume": "3252106", - "marketCap": "4829808655.00", + "lastsale": "$65.90", + "netchange": "0.04", + "pctchange": "0.061%", + "volume": "784454", + "marketCap": "4832742034.00", "country": "United States", "ipoyear": "1986", "industry": "Homebuilding", @@ -19602,11 +19546,11 @@ { "symbol": "KBR", "name": "KBR Inc. Common Stock", - "lastsale": "$56.99", - "netchange": "-0.37", - "pctchange": "-0.645%", - "volume": "3578335", - "marketCap": "7593461580.00", + "lastsale": "$57.41", + "netchange": "0.42", + "pctchange": "0.737%", + "volume": "945742", + "marketCap": "7649423220.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -19616,11 +19560,11 @@ { "symbol": "KD", "name": "Kyndryl Holdings Inc. Common Stock", - "lastsale": "$34.51", - "netchange": "0.33", - "pctchange": "0.965%", - "volume": "4354501", - "marketCap": "8015669863.00", + "lastsale": "$34.41", + "netchange": "-0.10", + "pctchange": "-0.29%", + "volume": "890875", + "marketCap": "7992442770.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -19630,11 +19574,11 @@ { "symbol": "KEN", "name": "Kenon Holdings Ltd. Ordinary Shares", - "lastsale": "$29.66", - "netchange": "0.32", - "pctchange": "1.091%", - "volume": "16861", - "marketCap": "1565034963.00", + "lastsale": "$29.75", + "netchange": "0.09", + "pctchange": "0.303%", + "volume": "4230", + "marketCap": "1569783889.00", "country": "Singapore", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -19644,11 +19588,11 @@ { "symbol": "KEP", "name": "Korea Electric Power Corporation Common Stock", - "lastsale": "$7.14", - "netchange": "-0.07", - "pctchange": "-0.971%", - "volume": "288650", - "marketCap": "9167247020.00", + "lastsale": "$7.17", + "netchange": "0.03", + "pctchange": "0.42%", + "volume": "237058", + "marketCap": "9205764864.00", "country": "South Korea", "ipoyear": "1994", "industry": "Electric Utilities: Central", @@ -19658,11 +19602,11 @@ { "symbol": "KEX", "name": "Kirby Corporation Common Stock", - "lastsale": "$104.14", - "netchange": "-2.23", - "pctchange": "-2.096%", - "volume": "2218079", - "marketCap": "5977636000.00", + "lastsale": "$105.71", + "netchange": "1.57", + "pctchange": "1.508%", + "volume": "738936", + "marketCap": "6067754000.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -19672,11 +19616,11 @@ { "symbol": "KEY", "name": "KeyCorp Common Stock", - "lastsale": "$17.09", - "netchange": "0.28", - "pctchange": "1.666%", - "volume": "29210315", - "marketCap": "16941026231.00", + "lastsale": "$17.22", + "netchange": "0.13", + "pctchange": "0.761%", + "volume": "11099325", + "marketCap": "17069893019.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19686,10 +19630,10 @@ { "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": "$23.925", - "netchange": "0.115", - "pctchange": "0.483%", - "volume": "42832", + "lastsale": "$23.75", + "netchange": "-0.175", + "pctchange": "-0.731%", + "volume": "37442", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19700,10 +19644,10 @@ { "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": "$21.31", - "netchange": "0.08", - "pctchange": "0.377%", - "volume": "92130", + "lastsale": "$21.17", + "netchange": "-0.14", + "pctchange": "-0.657%", + "volume": "34076", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19714,10 +19658,10 @@ { "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": "$21.495", - "netchange": "0.135", - "pctchange": "0.632%", - "volume": "70171", + "lastsale": "$21.18", + "netchange": "-0.315", + "pctchange": "-1.465%", + "volume": "52451", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19728,10 +19672,10 @@ { "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": "$23.90", - "netchange": "0.11", - "pctchange": "0.462%", - "volume": "40598", + "lastsale": "$23.76", + "netchange": "-0.14", + "pctchange": "-0.586%", + "volume": "38385", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19742,11 +19686,11 @@ { "symbol": "KEYS", "name": "Keysight Technologies Inc. Common Stock", - "lastsale": "$163.22", - "netchange": "3.37", - "pctchange": "2.108%", - "volume": "4540157", - "marketCap": "28265258540.00", + "lastsale": "$162.71", + "netchange": "-0.51", + "pctchange": "-0.312%", + "volume": "814051", + "marketCap": "28176940430.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -19756,10 +19700,10 @@ { "symbol": "KF", "name": "Korea Fund Inc. (The) New Common Stock", - "lastsale": "$19.405", - "netchange": "-0.125", - "pctchange": "-0.64%", - "volume": "7057", + "lastsale": "$19.52", + "netchange": "0.115", + "pctchange": "0.593%", + "volume": "12716", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19770,11 +19714,11 @@ { "symbol": "KFRC", "name": "Kforce Inc. Common Stock", - "lastsale": "$56.21", + "lastsale": "$56.07", "netchange": "-0.14", - "pctchange": "-0.248%", - "volume": "212862", - "marketCap": "1072486800.00", + "pctchange": "-0.249%", + "volume": "91158", + "marketCap": "1069815600.00", "country": "United States", "ipoyear": "1995", "industry": "Professional Services", @@ -19784,11 +19728,11 @@ { "symbol": "KFS", "name": "Kingsway Financial Services Inc. Common Stock (DE)", - "lastsale": "$8.47", - "netchange": "0.08", - "pctchange": "0.954%", - "volume": "49065", - "marketCap": "233541540.00", + "lastsale": "$8.34", + "netchange": "-0.13", + "pctchange": "-1.535%", + "volume": "17209", + "marketCap": "229957077.00", "country": "Canada", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -19798,11 +19742,11 @@ { "symbol": "KFY", "name": "Korn Ferry Common Stock", - "lastsale": "$66.56", - "netchange": "-0.04", - "pctchange": "-0.06%", - "volume": "1095450", - "marketCap": "3433365212.00", + "lastsale": "$66.96", + "netchange": "0.40", + "pctchange": "0.601%", + "volume": "357964", + "marketCap": "3453998417.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -19812,11 +19756,11 @@ { "symbol": "KGC", "name": "Kinross Gold Corporation Common Stock", - "lastsale": "$9.25", - "netchange": "0.18", - "pctchange": "1.985%", - "volume": "25657819", - "marketCap": "11368250000.00", + "lastsale": "$9.33", + "netchange": "0.08", + "pctchange": "0.865%", + "volume": "18925959", + "marketCap": "11466570000.00", "country": "Canada", "ipoyear": "2001", "industry": "Precious Metals", @@ -19826,11 +19770,11 @@ { "symbol": "KGS", "name": "Kodiak Gas Services Inc. Common Stock", - "lastsale": "$39.80", - "netchange": "0.86", - "pctchange": "2.209%", - "volume": "3077477", - "marketCap": "3485273224.00", + "lastsale": "$40.06", + "netchange": "0.26", + "pctchange": "0.653%", + "volume": "448874", + "marketCap": "3508041341.00", "country": "United States", "ipoyear": "2023", "industry": "Natural Gas Distribution", @@ -19840,11 +19784,11 @@ { "symbol": "KIM", "name": "Kimco Realty Corporation (HC) Common Stock", - "lastsale": "$23.42", - "netchange": "0.41", - "pctchange": "1.782%", - "volume": "9672418", - "marketCap": "15786986552.00", + "lastsale": "$23.43", + "netchange": "0.01", + "pctchange": "0.043%", + "volume": "3739776", + "marketCap": "15793727366.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -19854,10 +19798,10 @@ { "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": "$21.17", - "netchange": "0.025", - "pctchange": "0.118%", - "volume": "12191", + "lastsale": "$21.02", + "netchange": "-0.15", + "pctchange": "-0.709%", + "volume": "23700", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19868,10 +19812,10 @@ { "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": "$21.21", + "lastsale": "$21.16", "netchange": "-0.05", - "pctchange": "-0.235%", - "volume": "23690", + "pctchange": "-0.236%", + "volume": "13888", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19882,10 +19826,10 @@ { "symbol": "KIM^N", "name": "Kimco Realty Corporation Depositary Shares each representing 1/1000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock", - "lastsale": "$60.54", - "netchange": "-0.36", - "pctchange": "-0.591%", - "volume": "867", + "lastsale": "$60.27", + "netchange": "-0.27", + "pctchange": "-0.446%", + "volume": "2138", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19896,11 +19840,11 @@ { "symbol": "KIND", "name": "Nextdoor Holdings Inc. Class A Common Stock", - "lastsale": "$2.41", - "netchange": "0.08", - "pctchange": "3.433%", - "volume": "4070402", - "marketCap": "920964900.00", + "lastsale": "$2.42", + "netchange": "0.01", + "pctchange": "0.415%", + "volume": "1568752", + "marketCap": "924786331.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -19910,10 +19854,10 @@ { "symbol": "KIO", "name": "KKR Income Opportunities Fund Common Shares", - "lastsale": "$13.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "154777", + "lastsale": "$13.13", + "netchange": "0.10", + "pctchange": "0.767%", + "volume": "147354", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -19924,11 +19868,11 @@ { "symbol": "KKR", "name": "KKR & Co. Inc. Common Stock", - "lastsale": "$147.58", - "netchange": "4.05", - "pctchange": "2.822%", - "volume": "8311093", - "marketCap": "131084822390.00", + "lastsale": "$148.94", + "netchange": "1.36", + "pctchange": "0.922%", + "volume": "2740556", + "marketCap": "132292813706.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19938,11 +19882,11 @@ { "symbol": "KKRS", "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061", - "lastsale": "$18.87", - "netchange": "0.0099", - "pctchange": "0.052%", - "volume": "41896", - "marketCap": "16760879513.00", + "lastsale": "$18.77", + "netchange": "-0.10", + "pctchange": "-0.53%", + "volume": "17389", + "marketCap": "16672056622.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -19952,11 +19896,11 @@ { "symbol": "KLC", "name": "KinderCare Learning Companies Inc. Common Stock", - "lastsale": "$17.59", - "netchange": "0.07", - "pctchange": "0.40%", - "volume": "6744280", - "marketCap": "2075023506.00", + "lastsale": "$18.61", + "netchange": "1.02", + "pctchange": "5.799%", + "volume": "878395", + "marketCap": "2195348916.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -19966,11 +19910,11 @@ { "symbol": "KLG", "name": "WK Kellogg Co Common Stock", - "lastsale": "$17.92", - "netchange": "0.04", - "pctchange": "0.224%", - "volume": "2555869", - "marketCap": "1543364372.00", + "lastsale": "$17.65", + "netchange": "-0.27", + "pctchange": "-1.507%", + "volume": "807651", + "marketCap": "1520110557.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -19980,11 +19924,11 @@ { "symbol": "KMB", "name": "Kimberly-Clark Corporation Common Stock", - "lastsale": "$131.32", - "netchange": "-0.13", - "pctchange": "-0.099%", - "volume": "5579478", - "marketCap": "43793290253.00", + "lastsale": "$131.44", + "netchange": "0.12", + "pctchange": "0.091%", + "volume": "1705161", + "marketCap": "43833308489.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -19994,11 +19938,11 @@ { "symbol": "KMI", "name": "Kinder Morgan Inc. Common Stock", - "lastsale": "$26.85", - "netchange": "0.61", - "pctchange": "2.325%", - "volume": "28504390", - "marketCap": "59651037893.00", + "lastsale": "$27.05", + "netchange": "0.20", + "pctchange": "0.745%", + "volume": "10860268", + "marketCap": "60095365922.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -20008,11 +19952,11 @@ { "symbol": "KMPB", "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062", - "lastsale": "$23.14", - "netchange": "0.24", - "pctchange": "1.048%", - "volume": "19576", - "marketCap": "1482012292.00", + "lastsale": "$23.10", + "netchange": "-0.04", + "pctchange": "-0.173%", + "volume": "11695", + "marketCap": "1479450473.00", "country": "United States", "ipoyear": "2022", "industry": "Property-Casualty Insurers", @@ -20022,11 +19966,11 @@ { "symbol": "KMPR", "name": "Kemper Corporation", - "lastsale": "$65.06", - "netchange": "0.87", - "pctchange": "1.355%", - "volume": "832211", - "marketCap": "4166798604.00", + "lastsale": "$65.08", + "netchange": "0.02", + "pctchange": "0.031%", + "volume": "204605", + "marketCap": "4168079513.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20036,11 +19980,11 @@ { "symbol": "KMT", "name": "Kennametal Inc. Common Stock", - "lastsale": "$24.58", - "netchange": "-0.40", - "pctchange": "-1.601%", - "volume": "4741376", - "marketCap": "1910502180.00", + "lastsale": "$24.44", + "netchange": "-0.14", + "pctchange": "-0.57%", + "volume": "726595", + "marketCap": "1899620556.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20050,11 +19994,11 @@ { "symbol": "KMX", "name": "CarMax Inc", - "lastsale": "$84.27", - "netchange": "0.04", - "pctchange": "0.047%", - "volume": "4190583", - "marketCap": "13055474216.00", + "lastsale": "$83.70", + "netchange": "-0.57", + "pctchange": "-0.676%", + "volume": "1864066", + "marketCap": "12967167342.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -20064,11 +20008,11 @@ { "symbol": "KN", "name": "Knowles Corporation Common Stock", - "lastsale": "$19.40", - "netchange": "-0.14", - "pctchange": "-0.716%", - "volume": "2417973", - "marketCap": "1708536330.00", + "lastsale": "$19.76", + "netchange": "0.36", + "pctchange": "1.856%", + "volume": "557930", + "marketCap": "1740241128.00", "country": "United States", "ipoyear": "2014", "industry": "Consumer Electronics/Appliances", @@ -20078,11 +20022,11 @@ { "symbol": "KNF", "name": "Knife Riv Holding Co. Common Stock", - "lastsale": "$105.71", - "netchange": "5.68", - "pctchange": "5.678%", - "volume": "1605884", - "marketCap": "5984529046.00", + "lastsale": "$102.63", + "netchange": "-3.08", + "pctchange": "-2.914%", + "volume": "530032", + "marketCap": "5810161914.00", "country": "United States", "ipoyear": "2023", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -20092,11 +20036,11 @@ { "symbol": "KNOP", "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$5.39", - "netchange": "0.05", - "pctchange": "0.936%", - "volume": "94062", - "marketCap": "183502987.00", + "lastsale": "$5.48", + "netchange": "0.09", + "pctchange": "1.67%", + "volume": "165745", + "marketCap": "186567044.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Marine Transportation", @@ -20106,11 +20050,11 @@ { "symbol": "KNSL", "name": "Kinsale Capital Group Inc. Common Stock", - "lastsale": "$466.31", - "netchange": "-1.17", - "pctchange": "-0.25%", - "volume": "372990", - "marketCap": "10859417021.00", + "lastsale": "$464.83", + "netchange": "-1.48", + "pctchange": "-0.317%", + "volume": "95164", + "marketCap": "10824950814.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20120,11 +20064,11 @@ { "symbol": "KNTK", "name": "Kinetik Holdings Inc. Class A Common Stock", - "lastsale": "$57.76", - "netchange": "3.19", - "pctchange": "5.846%", - "volume": "1475380", - "marketCap": "9099354852.00", + "lastsale": "$57.35", + "netchange": "-0.41", + "pctchange": "-0.71%", + "volume": "563975", + "marketCap": "9034764556.00", "country": "United States", "ipoyear": "2022", "industry": "Natural Gas Distribution", @@ -20134,11 +20078,11 @@ { "symbol": "KNX", "name": "Knight-Swift Transportation Holdings Inc.", - "lastsale": "$51.95", - "netchange": "-0.33", - "pctchange": "-0.631%", - "volume": "3826997", - "marketCap": "8410341350.00", + "lastsale": "$52.83", + "netchange": "0.88", + "pctchange": "1.694%", + "volume": "1789401", + "marketCap": "8552807190.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -20148,11 +20092,11 @@ { "symbol": "KO", "name": "Coca-Cola Company (The) Common Stock", - "lastsale": "$62.55", - "netchange": "0.10", - "pctchange": "0.16%", - "volume": "42412916", - "marketCap": "269452710982.00", + "lastsale": "$62.38", + "netchange": "-0.17", + "pctchange": "-0.272%", + "volume": "13006862", + "marketCap": "268720385468.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -20162,11 +20106,11 @@ { "symbol": "KODK", "name": "Eastman Kodak Company Common New", - "lastsale": "$6.85", - "netchange": "-0.03", - "pctchange": "-0.436%", - "volume": "1261015", - "marketCap": "550740000.00", + "lastsale": "$6.81", + "netchange": "-0.04", + "pctchange": "-0.584%", + "volume": "807119", + "marketCap": "547524000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20176,11 +20120,11 @@ { "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": "$79.63", - "netchange": "0.98", - "pctchange": "1.246%", - "volume": "196147", - "marketCap": "16728927286.00", + "lastsale": "$78.96", + "netchange": "-0.67", + "pctchange": "-0.841%", + "volume": "129527", + "marketCap": "16588171525.00", "country": "Mexico", "ipoyear": "1993", "industry": "Beverages (Production/Distribution)", @@ -20190,11 +20134,11 @@ { "symbol": "KOP", "name": "Koppers Holdings Inc. Common Stock", - "lastsale": "$31.01", - "netchange": "-0.34", - "pctchange": "-1.085%", - "volume": "1021626", - "marketCap": "628539426.00", + "lastsale": "$31.73", + "netchange": "0.72", + "pctchange": "2.322%", + "volume": "141796", + "marketCap": "643133054.00", "country": "United States", "ipoyear": "2006", "industry": "Forest Products", @@ -20204,11 +20148,11 @@ { "symbol": "KORE", "name": "KORE Group Holdings Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "0.08", - "pctchange": "6.40%", - "volume": "88673", - "marketCap": "22621113.00", + "lastsale": "$1.47", + "netchange": "0.14", + "pctchange": "10.526%", + "volume": "221498", + "marketCap": "25002283.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20218,11 +20162,11 @@ { "symbol": "KOS", "name": "Kosmos Energy Ltd. Common Shares (DE)", - "lastsale": "$3.01", - "netchange": "-0.08", - "pctchange": "-2.589%", - "volume": "15064789", - "marketCap": "1420405395.00", + "lastsale": "$3.08", + "netchange": "0.07", + "pctchange": "2.326%", + "volume": "9153600", + "marketCap": "1453438078.00", "country": "Bermuda", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -20232,11 +20176,11 @@ { "symbol": "KR", "name": "Kroger Company (The) Common Stock", - "lastsale": "$61.85", - "netchange": "0.89", - "pctchange": "1.46%", - "volume": "38429326", - "marketCap": "44755039141.00", + "lastsale": "$60.96", + "netchange": "-0.89", + "pctchange": "-1.439%", + "volume": "4649164", + "marketCap": "44111029685.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -20246,11 +20190,11 @@ { "symbol": "KRC", "name": "Kilroy Realty Corporation Common Stock", - "lastsale": "$40.50", - "netchange": "1.59", - "pctchange": "4.086%", - "volume": "3442257", - "marketCap": "4780890297.00", + "lastsale": "$40.77", + "netchange": "0.27", + "pctchange": "0.667%", + "volume": "1241581", + "marketCap": "4812762899.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -20260,11 +20204,11 @@ { "symbol": "KREF", "name": "KKR Real Estate Finance Trust Inc. Common Stock", - "lastsale": "$10.46", - "netchange": "0.15", - "pctchange": "1.455%", - "volume": "2235539", - "marketCap": "727729929.00", + "lastsale": "$10.34", + "netchange": "-0.12", + "pctchange": "-1.147%", + "volume": "580666", + "marketCap": "719381211.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -20274,10 +20218,10 @@ { "symbol": "KREF^A", "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$19.881", - "netchange": "0.031", - "pctchange": "0.156%", - "volume": "20534", + "lastsale": "$20.08", + "netchange": "0.199", + "pctchange": "1.001%", + "volume": "12265", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20288,11 +20232,11 @@ { "symbol": "KRG", "name": "Kite Realty Group Trust Common Stock", - "lastsale": "$25.12", - "netchange": "0.63", - "pctchange": "2.572%", - "volume": "4300156", - "marketCap": "5518013160.00", + "lastsale": "$25.21", + "netchange": "0.09", + "pctchange": "0.358%", + "volume": "1419904", + "marketCap": "5537783112.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -20302,11 +20246,11 @@ { "symbol": "KRO", "name": "Kronos Worldwide Inc Common Stock", - "lastsale": "$9.81", - "netchange": "0.06", - "pctchange": "0.615%", - "volume": "284273", - "marketCap": "1128506260.00", + "lastsale": "$9.76", + "netchange": "-0.05", + "pctchange": "-0.51%", + "volume": "199809", + "marketCap": "1122754444.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20316,11 +20260,11 @@ { "symbol": "KRP", "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests", - "lastsale": "$15.41", - "netchange": "0.03", - "pctchange": "0.195%", - "volume": "594037", - "marketCap": "1471559011.00", + "lastsale": "$15.52", + "netchange": "0.11", + "pctchange": "0.714%", + "volume": "889211", + "marketCap": "1482063326.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -20330,11 +20274,11 @@ { "symbol": "KSS", "name": "Kohl's Corporation Common Stock", - "lastsale": "$14.17", - "netchange": "0.31", - "pctchange": "2.237%", - "volume": "30477849", - "marketCap": "1577369032.00", + "lastsale": "$14.29", + "netchange": "0.12", + "pctchange": "0.847%", + "volume": "5846372", + "marketCap": "1590727132.00", "country": "United States", "ipoyear": "1992", "industry": "Department/Specialty Retail Stores", @@ -20344,11 +20288,11 @@ { "symbol": "KT", "name": "KT Corporation Common Stock", - "lastsale": "$16.07", - "netchange": "-0.05", - "pctchange": "-0.31%", - "volume": "760290", - "marketCap": "7919727383.00", + "lastsale": "$16.05", + "netchange": "-0.02", + "pctchange": "-0.124%", + "volume": "937403", + "marketCap": "7909870846.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20358,11 +20302,11 @@ { "symbol": "KTB", "name": "Kontoor Brands Inc. Common Stock ", - "lastsale": "$87.35", - "netchange": "1.08", - "pctchange": "1.252%", - "volume": "1278249", - "marketCap": "4816607579.00", + "lastsale": "$86.57", + "netchange": "-0.78", + "pctchange": "-0.893%", + "volume": "411469", + "marketCap": "4773597231.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -20372,11 +20316,11 @@ { "symbol": "KTF", "name": "DWS Municipal Income Trust", - "lastsale": "$9.47", - "netchange": "-0.12", - "pctchange": "-1.251%", - "volume": "176657", - "marketCap": "374073883.00", + "lastsale": "$9.44", + "netchange": "-0.03", + "pctchange": "-0.317%", + "volume": "113765", + "marketCap": "372888855.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -20386,10 +20330,10 @@ { "symbol": "KTH", "name": "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock", - "lastsale": "$29.0838", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "74", + "lastsale": "$28.92", + "netchange": "-0.1638", + "pctchange": "-0.563%", + "volume": "370", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20400,10 +20344,10 @@ { "symbol": "KTN", "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)", - "lastsale": "$27.01", - "netchange": "-0.10", - "pctchange": "-0.369%", - "volume": "1701", + "lastsale": "$27.26", + "netchange": "0.25", + "pctchange": "0.926%", + "volume": "1385", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20415,9 +20359,9 @@ "symbol": "KUKE", "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share", "lastsale": "$0.35", - "netchange": "-0.04", - "pctchange": "-10.256%", - "volume": "61476", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "62307", "marketCap": "11638103.00", "country": "", "ipoyear": "2021", @@ -20428,11 +20372,11 @@ { "symbol": "KVUE", "name": "Kenvue Inc. Common Stock", - "lastsale": "$21.77", - "netchange": "0.16", - "pctchange": "0.74%", - "volume": "22915048", - "marketCap": "41738694425.00", + "lastsale": "$21.59", + "netchange": "-0.18", + "pctchange": "-0.827%", + "volume": "13256824", + "marketCap": "41393588086.00", "country": "United States", "ipoyear": "2023", "industry": "Specialty Chemicals", @@ -20442,11 +20386,11 @@ { "symbol": "KVYO", "name": "Klaviyo Inc. Series A Common Stock", - "lastsale": "$44.08", - "netchange": "1.30", - "pctchange": "3.039%", - "volume": "3013442", - "marketCap": "11885449044.00", + "lastsale": "$42.83", + "netchange": "-1.25", + "pctchange": "-2.836%", + "volume": "1069071", + "marketCap": "11548407045.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -20456,11 +20400,11 @@ { "symbol": "KW", "name": "Kennedy-Wilson Holdings Inc. Common Stock", - "lastsale": "$10.05", - "netchange": "0.07", - "pctchange": "0.701%", - "volume": "2597491", - "marketCap": "1380989826.00", + "lastsale": "$10.09", + "netchange": "0.04", + "pctchange": "0.398%", + "volume": "506059", + "marketCap": "1386486303.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -20470,11 +20414,11 @@ { "symbol": "KWR", "name": "Quaker Houghton Common Stock", - "lastsale": "$138.61", - "netchange": "-2.45", - "pctchange": "-1.737%", - "volume": "511088", - "marketCap": "2465568760.00", + "lastsale": "$137.52", + "netchange": "-1.09", + "pctchange": "-0.786%", + "volume": "155957", + "marketCap": "2446180044.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20484,11 +20428,11 @@ { "symbol": "KYN", "name": "Kayne Anderson Energy Infrastructure Fund Inc.", - "lastsale": "$12.14", - "netchange": "0.33", - "pctchange": "2.794%", - "volume": "329619", - "marketCap": "1652636774.00", + "lastsale": "$12.27", + "netchange": "0.13", + "pctchange": "1.071%", + "volume": "246253", + "marketCap": "1670333873.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -20498,11 +20442,11 @@ { "symbol": "L", "name": "Loews Corporation Common Stock", - "lastsale": "$83.19", - "netchange": "1.53", - "pctchange": "1.874%", - "volume": "2847826", - "marketCap": "18116846834.00", + "lastsale": "$83.37", + "netchange": "0.18", + "pctchange": "0.216%", + "volume": "835195", + "marketCap": "18156046647.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20512,11 +20456,11 @@ { "symbol": "LAAC", "name": "Lithium Americas (Argentina) Corp. Common Shares", - "lastsale": "$2.72", + "lastsale": "$2.69", "netchange": "-0.03", - "pctchange": "-1.091%", - "volume": "1347431", - "marketCap": "438736000.00", + "pctchange": "-1.103%", + "volume": "1635621", + "marketCap": "433897000.00", "country": "Canada", "ipoyear": "2023", "industry": "Metal Mining", @@ -20526,11 +20470,11 @@ { "symbol": "LAC", "name": "Lithium Americas Corp. Common Shares", - "lastsale": "$2.97", - "netchange": "0.03", - "pctchange": "1.02%", - "volume": "4483786", - "marketCap": "479061000.00", + "lastsale": "$3.17", + "netchange": "0.20", + "pctchange": "6.734%", + "volume": "8086037", + "marketCap": "511321000.00", "country": "Canada", "ipoyear": "2023", "industry": "Metal Mining", @@ -20540,11 +20484,11 @@ { "symbol": "LAD", "name": "Lithia Motors Inc. Common Stock", - "lastsale": "$359.98", - "netchange": "-0.31", - "pctchange": "-0.086%", - "volume": "564007", - "marketCap": "9588843417.00", + "lastsale": "$360.21", + "netchange": "0.23", + "pctchange": "0.064%", + "volume": "195009", + "marketCap": "9594969963.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -20554,11 +20498,11 @@ { "symbol": "LADR", "name": "Ladder Capital Corp Class A Common Stock", - "lastsale": "$11.41", - "netchange": "0.21", - "pctchange": "1.875%", - "volume": "1367528", - "marketCap": "1456349363.00", + "lastsale": "$11.29", + "netchange": "-0.12", + "pctchange": "-1.052%", + "volume": "587955", + "marketCap": "1441032805.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -20568,11 +20512,11 @@ { "symbol": "LANV", "name": "Lanvin Group Holdings Limited Ordinary Shares", - "lastsale": "$2.16", - "netchange": "0.20", - "pctchange": "10.204%", - "volume": "65149", - "marketCap": "282897511.00", + "lastsale": "$2.19", + "netchange": "0.03", + "pctchange": "1.389%", + "volume": "85699", + "marketCap": "286826643.00", "country": "Cayman Islands", "ipoyear": "1996", "industry": "Blank Checks", @@ -20583,9 +20527,9 @@ "symbol": "LAW", "name": "CS Disco Inc. Common Stock", "lastsale": "$5.20", - "netchange": "0.01", - "pctchange": "0.193%", - "volume": "258343", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "239806", "marketCap": "311525583.00", "country": "United States", "ipoyear": "2021", @@ -20596,11 +20540,11 @@ { "symbol": "LAZ", "name": "Lazard Inc. Common Stock", - "lastsale": "$52.04", - "netchange": "1.55", - "pctchange": "3.07%", - "volume": "2505002", - "marketCap": "5868347376.00", + "lastsale": "$52.26", + "netchange": "0.22", + "pctchange": "0.423%", + "volume": "611381", + "marketCap": "5893155916.00", "country": "Bermuda", "ipoyear": "2005", "industry": "Investment Managers", @@ -20610,11 +20554,11 @@ { "symbol": "LB", "name": "LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests", - "lastsale": "$58.29", - "netchange": "3.53", - "pctchange": "6.446%", - "volume": "580851", - "marketCap": "4264006939.00", + "lastsale": "$58.52", + "netchange": "0.23", + "pctchange": "0.395%", + "volume": "401743", + "marketCap": "4280831808.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -20624,11 +20568,11 @@ { "symbol": "LBRT", "name": "Liberty Energy Inc. Class A common stock", - "lastsale": "$18.17", - "netchange": "-0.10", - "pctchange": "-0.547%", - "volume": "7394731", - "marketCap": "2969262996.00", + "lastsale": "$18.50", + "netchange": "0.33", + "pctchange": "1.816%", + "volume": "1970572", + "marketCap": "3023190173.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -20638,11 +20582,11 @@ { "symbol": "LC", "name": "LendingClub Corporation Common Stock", - "lastsale": "$16.46", - "netchange": "0.16", - "pctchange": "0.982%", - "volume": "3411544", - "marketCap": "1850136755.00", + "lastsale": "$16.32", + "netchange": "-0.14", + "pctchange": "-0.851%", + "volume": "1362409", + "marketCap": "1834400477.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -20652,11 +20596,11 @@ { "symbol": "LCII", "name": "LCI Industries", - "lastsale": "$104.65", - "netchange": "-0.48", - "pctchange": "-0.457%", - "volume": "956112", - "marketCap": "2664636079.00", + "lastsale": "$103.16", + "netchange": "-1.49", + "pctchange": "-1.424%", + "volume": "184873", + "marketCap": "2626697161.00", "country": "United States", "ipoyear": "1995", "industry": "Auto Parts:O.E.M.", @@ -20666,11 +20610,11 @@ { "symbol": "LDI", "name": "loanDepot Inc. Class A Common Stock", - "lastsale": "$1.94", - "netchange": "0.09", - "pctchange": "4.865%", - "volume": "1146862", - "marketCap": "634381238.00", + "lastsale": "$1.89", + "netchange": "-0.05", + "pctchange": "-2.577%", + "volume": "453027", + "marketCap": "618031206.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -20680,11 +20624,11 @@ { "symbol": "LDOS", "name": "Leidos Holdings Inc. Common Stock", - "lastsale": "$144.81", - "netchange": "1.61", - "pctchange": "1.124%", - "volume": "3054924", - "marketCap": "19322448514.00", + "lastsale": "$145.20", + "netchange": "0.39", + "pctchange": "0.269%", + "volume": "1065908", + "marketCap": "19374487427.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -20694,10 +20638,10 @@ { "symbol": "LDP", "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.", - "lastsale": "$20.42", - "netchange": "0.17", - "pctchange": "0.84%", - "volume": "78040", + "lastsale": "$20.47", + "netchange": "0.05", + "pctchange": "0.245%", + "volume": "79296", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -20708,11 +20652,11 @@ { "symbol": "LEA", "name": "Lear Corporation Common Stock", - "lastsale": "$94.78", - "netchange": "1.59", - "pctchange": "1.706%", - "volume": "3219016", - "marketCap": "5150466139.00", + "lastsale": "$94.53", + "netchange": "-0.25", + "pctchange": "-0.264%", + "volume": "624242", + "marketCap": "5136880820.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -20722,11 +20666,11 @@ { "symbol": "LEG", "name": "Leggett & Platt Incorporated Common Stock", - "lastsale": "$9.69", - "netchange": "-0.13", - "pctchange": "-1.324%", - "volume": "5743282", - "marketCap": "1301316767.00", + "lastsale": "$9.78", + "netchange": "0.09", + "pctchange": "0.929%", + "volume": "3171078", + "marketCap": "1313403300.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -20736,11 +20680,11 @@ { "symbol": "LEN", "name": "Lennar Corporation Class A Common Stock", - "lastsale": "$138.08", - "netchange": "-0.32", - "pctchange": "-0.231%", - "volume": "9058495", - "marketCap": "37453488474.00", + "lastsale": "$138.00", + "netchange": "-0.08", + "pctchange": "-0.058%", + "volume": "3699873", + "marketCap": "37431788886.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -20750,11 +20694,11 @@ { "symbol": "LEO", "name": "BNY Mellon Strategic Municipals Inc. Common Stock", - "lastsale": "$6.01", - "netchange": "-0.01", - "pctchange": "-0.166%", - "volume": "255295", - "marketCap": "374368033.00", + "lastsale": "$5.98", + "netchange": "-0.03", + "pctchange": "-0.499%", + "volume": "324407", + "marketCap": "372499307.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -20764,11 +20708,11 @@ { "symbol": "LEVI", "name": "Levi Strauss & Co Class A Common Stock", - "lastsale": "$17.39", - "netchange": "0.74", - "pctchange": "4.444%", - "volume": "2345908", - "marketCap": "6899091347.00", + "lastsale": "$17.32", + "netchange": "-0.07", + "pctchange": "-0.403%", + "volume": "1415859", + "marketCap": "6871320421.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -20779,9 +20723,9 @@ "symbol": "LFT", "name": "Lument Finance Trust Inc. Common Stock", "lastsale": "$2.75", - "netchange": "0.03", - "pctchange": "1.103%", - "volume": "174766", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "196584", "marketCap": "143803294.00", "country": "United States", "ipoyear": "2013", @@ -20793,9 +20737,9 @@ "symbol": "LFT^A", "name": "Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock", "lastsale": "$23.30", - "netchange": "0.045", - "pctchange": "0.194%", - "volume": "280", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "118", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20806,10 +20750,10 @@ { "symbol": "LGI", "name": "Lazard Global Total Return and Income Fund Common Stock", - "lastsale": "$16.01", - "netchange": "0.25", - "pctchange": "1.586%", - "volume": "76298", + "lastsale": "$16.13", + "netchange": "0.12", + "pctchange": "0.75%", + "volume": "48615", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -20820,11 +20764,11 @@ { "symbol": "LH", "name": "Labcorp Holdings Inc. Common Stock", - "lastsale": "$228.61", - "netchange": "1.64", - "pctchange": "0.723%", - "volume": "996890", - "marketCap": "19120771457.00", + "lastsale": "$227.84", + "netchange": "-0.77", + "pctchange": "-0.337%", + "volume": "510596", + "marketCap": "19056369226.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -20834,11 +20778,11 @@ { "symbol": "LHX", "name": "L3Harris Technologies Inc. Common Stock", - "lastsale": "$213.55", - "netchange": "2.91", - "pctchange": "1.382%", - "volume": "1664227", - "marketCap": "40503679132.00", + "lastsale": "$213.03", + "netchange": "-0.52", + "pctchange": "-0.244%", + "volume": "861243", + "marketCap": "40405051583.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20848,11 +20792,11 @@ { "symbol": "LICY", "name": "Li-Cycle Holdings Corp. Common Shares", - "lastsale": "$1.48", - "netchange": "0.06", - "pctchange": "4.225%", - "volume": "984574", - "marketCap": "34365508.00", + "lastsale": "$1.53", + "netchange": "0.05", + "pctchange": "3.378%", + "volume": "927063", + "marketCap": "35526505.00", "country": "Canada", "ipoyear": "2021", "industry": "Environmental Services", @@ -20862,11 +20806,11 @@ { "symbol": "LII", "name": "Lennox International Inc. Common Stock", - "lastsale": "$628.28", - "netchange": "8.40", - "pctchange": "1.355%", - "volume": "7306034", - "marketCap": "22381394358.00", + "lastsale": "$625.06", + "netchange": "-3.22", + "pctchange": "-0.513%", + "volume": "301324", + "marketCap": "22266687397.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -20876,11 +20820,11 @@ { "symbol": "LITB", "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares", - "lastsale": "$1.6375", - "netchange": "0.1075", - "pctchange": "7.026%", - "volume": "7527", - "marketCap": "30104724.00", + "lastsale": "$1.66", + "netchange": "0.0225", + "pctchange": "1.374%", + "volume": "21553", + "marketCap": "30518376.00", "country": "China", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -20890,11 +20834,11 @@ { "symbol": "LLY", "name": "Eli Lilly and Company Common Stock", - "lastsale": "$767.76", - "netchange": "10.22", - "pctchange": "1.349%", - "volume": "9921790", - "marketCap": "728846617225.00", + "lastsale": "$796.28", + "netchange": "28.52", + "pctchange": "3.715%", + "volume": "3619470", + "marketCap": "755921100818.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20904,11 +20848,11 @@ { "symbol": "LMND", "name": "Lemonade Inc. Common Stock", - "lastsale": "$41.54", - "netchange": "3.44", - "pctchange": "9.029%", - "volume": "3295815", - "marketCap": "2966144592.00", + "lastsale": "$39.90", + "netchange": "-1.64", + "pctchange": "-3.948%", + "volume": "1686123", + "marketCap": "2849041146.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -20918,11 +20862,11 @@ { "symbol": "LMT", "name": "Lockheed Martin Corporation Common Stock", - "lastsale": "$489.02", - "netchange": "9.36", - "pctchange": "1.951%", - "volume": "3972304", - "marketCap": "115914989202.00", + "lastsale": "$486.49", + "netchange": "-2.53", + "pctchange": "-0.517%", + "volume": "1053289", + "marketCap": "115315289962.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -20932,11 +20876,11 @@ { "symbol": "LNC", "name": "Lincoln National Corporation Common Stock", - "lastsale": "$31.00", + "lastsale": "$31.30", "netchange": "0.30", - "pctchange": "0.977%", - "volume": "3666556", - "marketCap": "5280638766.00", + "pctchange": "0.968%", + "volume": "819915", + "marketCap": "5331741722.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -20946,10 +20890,10 @@ { "symbol": "LNC^D", "name": "Lincoln National Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock Series D", - "lastsale": "$27.63", - "netchange": "0.34", - "pctchange": "1.246%", - "volume": "25751", + "lastsale": "$27.60", + "netchange": "-0.03", + "pctchange": "-0.109%", + "volume": "49785", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20960,11 +20904,11 @@ { "symbol": "LND", "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)", - "lastsale": "$3.72", - "netchange": "0.04", - "pctchange": "1.087%", - "volume": "69956", - "marketCap": "381982412.00", + "lastsale": "$3.60", + "netchange": "-0.12", + "pctchange": "-3.226%", + "volume": "79658", + "marketCap": "369660398.00", "country": "Brazil", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -20974,11 +20918,11 @@ { "symbol": "LNG", "name": "Cheniere Energy Inc. Common Stock", - "lastsale": "$208.89", - "netchange": "2.95", - "pctchange": "1.432%", - "volume": "2599374", - "marketCap": "46867618637.00", + "lastsale": "$209.38", + "netchange": "0.49", + "pctchange": "0.235%", + "volume": "1376020", + "marketCap": "46977557519.00", "country": "United States", "ipoyear": "2001", "industry": "Oil/Gas Transmission", @@ -20988,11 +20932,11 @@ { "symbol": "LNN", "name": "Lindsay Corporation Common Stock", - "lastsale": "$122.61", - "netchange": "-0.48", - "pctchange": "-0.39%", - "volume": "280856", - "marketCap": "1329887158.00", + "lastsale": "$121.74", + "netchange": "-0.87", + "pctchange": "-0.71%", + "volume": "47201", + "marketCap": "1320450719.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -21002,11 +20946,11 @@ { "symbol": "LOAR", "name": "Loar Holdings Inc. Common Stock", - "lastsale": "$72.83", - "netchange": "-1.06", - "pctchange": "-1.435%", - "volume": "2159717", - "marketCap": "6533111076.00", + "lastsale": "$74.29", + "netchange": "1.46", + "pctchange": "2.005%", + "volume": "582424", + "marketCap": "6664078290.00", "country": "United States", "ipoyear": "2024", "industry": "Military/Government/Technical", @@ -21016,11 +20960,11 @@ { "symbol": "LOB", "name": "Live Oak Bancshares Inc. Common Stock", - "lastsale": "$39.17", - "netchange": "0.52", - "pctchange": "1.345%", - "volume": "558551", - "marketCap": "1770068994.00", + "lastsale": "$39.23", + "netchange": "0.06", + "pctchange": "0.153%", + "volume": "137457", + "marketCap": "1772780358.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -21030,11 +20974,11 @@ { "symbol": "LOCL", "name": "Local Bounti Corporation Common Stock", - "lastsale": "$2.03", - "netchange": "0.27", - "pctchange": "15.341%", - "volume": "24914", - "marketCap": "17571008.00", + "lastsale": "$2.12", + "netchange": "0.09", + "pctchange": "4.433%", + "volume": "34775", + "marketCap": "18350018.00", "country": "", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -21044,11 +20988,11 @@ { "symbol": "LOMA", "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS", - "lastsale": "$11.78", - "netchange": "-0.01", - "pctchange": "-0.085%", - "volume": "521428", - "marketCap": "1374686301.00", + "lastsale": "$11.85", + "netchange": "0.07", + "pctchange": "0.594%", + "volume": "676386", + "marketCap": "1382855066.00", "country": "Argentina", "ipoyear": "2017", "industry": "Building Materials", @@ -21058,11 +21002,11 @@ { "symbol": "LOW", "name": "Lowe's Companies Inc. Common Stock", - "lastsale": "$247.72", - "netchange": "3.20", - "pctchange": "1.309%", - "volume": "5693058", - "marketCap": "139875099239.00", + "lastsale": "$247.37", + "netchange": "-0.35", + "pctchange": "-0.141%", + "volume": "2079037", + "marketCap": "139677471737.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -21072,11 +21016,11 @@ { "symbol": "LPG", "name": "Dorian LPG Ltd. Common Stock", - "lastsale": "$22.97", - "netchange": "-0.20", - "pctchange": "-0.863%", - "volume": "3038373", - "marketCap": "983218883.00", + "lastsale": "$24.08", + "netchange": "1.11", + "pctchange": "4.832%", + "volume": "740590", + "marketCap": "1030731854.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -21086,11 +21030,11 @@ { "symbol": "LPL", "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES", - "lastsale": "$3.21", - "netchange": "0.03", - "pctchange": "0.943%", - "volume": "316095", - "marketCap": "3210000000.00", + "lastsale": "$3.39", + "netchange": "0.18", + "pctchange": "5.607%", + "volume": "492015", + "marketCap": "3390000000.00", "country": "South Korea", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -21100,11 +21044,11 @@ { "symbol": "LPX", "name": "Louisiana-Pacific Corporation Common Stock", - "lastsale": "$104.40", - "netchange": "1.26", - "pctchange": "1.222%", - "volume": "2692672", - "marketCap": "7332872360.00", + "lastsale": "$103.93", + "netchange": "-0.47", + "pctchange": "-0.45%", + "volume": "501704", + "marketCap": "7299860387.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -21114,11 +21058,11 @@ { "symbol": "LRN", "name": "Stride Inc. Common Stock", - "lastsale": "$105.21", - "netchange": "-0.87", - "pctchange": "-0.82%", - "volume": "691293", - "marketCap": "4586371133.00", + "lastsale": "$104.77", + "netchange": "-0.44", + "pctchange": "-0.418%", + "volume": "372676", + "marketCap": "4567190416.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -21128,11 +21072,11 @@ { "symbol": "LSPD", "name": "Lightspeed Commerce Inc. Subordinate Voting Shares", - "lastsale": "$16.07", - "netchange": "0.65", - "pctchange": "4.215%", - "volume": "1169215", - "marketCap": "2462538179.00", + "lastsale": "$15.89", + "netchange": "-0.18", + "pctchange": "-1.12%", + "volume": "340161", + "marketCap": "2434955300.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21142,11 +21086,11 @@ { "symbol": "LTC", "name": "LTC Properties Inc. Common Stock", - "lastsale": "$35.08", - "netchange": "0.27", - "pctchange": "0.776%", - "volume": "1362379", - "marketCap": "1587747250.00", + "lastsale": "$34.49", + "netchange": "-0.59", + "pctchange": "-1.682%", + "volume": "436531", + "marketCap": "1561043405.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21156,11 +21100,11 @@ { "symbol": "LTH", "name": "Life Time Group Holdings Inc. Common Stock", - "lastsale": "$22.31", - "netchange": "0.06", - "pctchange": "0.27%", - "volume": "1775167", - "marketCap": "4617559353.00", + "lastsale": "$21.96", + "netchange": "-0.35", + "pctchange": "-1.569%", + "volume": "998111", + "marketCap": "4545118933.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -21170,11 +21114,11 @@ { "symbol": "LTM", "name": "LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)", - "lastsale": "$27.75", - "netchange": "0.18", - "pctchange": "0.653%", - "volume": "134831", - "marketCap": "8386629836.00", + "lastsale": "$27.53", + "netchange": "-0.22", + "pctchange": "-0.793%", + "volume": "85246", + "marketCap": "8320141239.00", "country": "", "ipoyear": "2024", "industry": "Air Freight/Delivery Services", @@ -21184,11 +21128,11 @@ { "symbol": "LU", "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares", - "lastsale": "$2.46", - "netchange": "0.05", - "pctchange": "2.075%", - "volume": "4690367", - "marketCap": "2131934400.00", + "lastsale": "$2.43", + "netchange": "-0.03", + "pctchange": "-1.22%", + "volume": "1405457", + "marketCap": "2105935200.00", "country": "China", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21198,11 +21142,11 @@ { "symbol": "LUCK", "name": "Lucky Strike Entertainment Corporation Class A Common Stock", - "lastsale": "$10.39", - "netchange": "0.16", - "pctchange": "1.564%", - "volume": "1194866", - "marketCap": "1526433052.00", + "lastsale": "$10.25", + "netchange": "-0.14", + "pctchange": "-1.347%", + "volume": "627603", + "marketCap": "1505865138.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -21212,11 +21156,11 @@ { "symbol": "LUMN", "name": "Lumen Technologies Inc. Common Stock", - "lastsale": "$5.92", - "netchange": "-0.14", - "pctchange": "-2.31%", - "volume": "43510848", - "marketCap": "6007688496.00", + "lastsale": "$5.84", + "netchange": "-0.08", + "pctchange": "-1.351%", + "volume": "10848850", + "marketCap": "5926503517.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -21226,11 +21170,11 @@ { "symbol": "LUV", "name": "Southwest Airlines Company Common Stock", - "lastsale": "$33.28", - "netchange": "0.50", - "pctchange": "1.525%", - "volume": "15016627", - "marketCap": "19959254648.00", + "lastsale": "$33.86", + "netchange": "0.58", + "pctchange": "1.743%", + "volume": "4772958", + "marketCap": "20307102235.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -21240,11 +21184,11 @@ { "symbol": "LVS", "name": "Las Vegas Sands Corp. Common Stock", - "lastsale": "$52.25", - "netchange": "0.97", - "pctchange": "1.892%", - "volume": "8899471", - "marketCap": "37882617801.00", + "lastsale": "$51.66", + "netchange": "-0.59", + "pctchange": "-1.129%", + "volume": "2302915", + "marketCap": "37454852355.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -21254,11 +21198,11 @@ { "symbol": "LVWR", "name": "LiveWire Group Inc. Common Stock", - "lastsale": "$5.16", - "netchange": "-0.07", - "pctchange": "-1.338%", - "volume": "59221", - "marketCap": "1048771280.00", + "lastsale": "$4.89", + "netchange": "-0.27", + "pctchange": "-5.233%", + "volume": "27695", + "marketCap": "993893713.00", "country": "United States", "ipoyear": "2022", "industry": "Motor Vehicles", @@ -21268,11 +21212,11 @@ { "symbol": "LW", "name": "Lamb Weston Holdings Inc. Common Stock ", - "lastsale": "$62.09", - "netchange": "-0.41", - "pctchange": "-0.656%", - "volume": "6510331", - "marketCap": "8853895912.00", + "lastsale": "$63.90", + "netchange": "1.81", + "pctchange": "2.915%", + "volume": "4383759", + "marketCap": "9114740538.00", "country": "United States", "ipoyear": "2016", "industry": "Packaged Foods", @@ -21282,11 +21226,11 @@ { "symbol": "LXP", "name": "LXP Industrial Trust Common Stock (Maryland REIT)", - "lastsale": "$8.32", - "netchange": "0.10", - "pctchange": "1.217%", - "volume": "6579667", - "marketCap": "2450318782.00", + "lastsale": "$8.28", + "netchange": "-0.04", + "pctchange": "-0.481%", + "volume": "2142012", + "marketCap": "2438538403.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21296,10 +21240,10 @@ { "symbol": "LXP^C", "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock", - "lastsale": "$48.44", - "netchange": "-1.025", - "pctchange": "-2.072%", - "volume": "4729", + "lastsale": "$48.8217", + "netchange": "0.3817", + "pctchange": "0.788%", + "volume": "1378", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21310,11 +21254,11 @@ { "symbol": "LXU", "name": "LSB Industries Inc. Common Stock", - "lastsale": "$7.65", - "netchange": "0.05", - "pctchange": "0.658%", - "volume": "957640", - "marketCap": "547901652.00", + "lastsale": "$7.66", + "netchange": "0.01", + "pctchange": "0.131%", + "volume": "218066", + "marketCap": "548617863.00", "country": "United States", "ipoyear": "2003", "industry": "Major Chemicals", @@ -21324,11 +21268,11 @@ { "symbol": "LYB", "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)", - "lastsale": "$73.50", - "netchange": "0.53", - "pctchange": "0.726%", - "volume": "6761134", - "marketCap": "23869626197.00", + "lastsale": "$74.01", + "netchange": "0.51", + "pctchange": "0.694%", + "volume": "2740462", + "marketCap": "24035252174.00", "country": "Netherlands", "ipoyear": "", "industry": "Major Chemicals", @@ -21338,11 +21282,11 @@ { "symbol": "LYG", "name": "Lloyds Banking Group Plc American Depositary Shares", - "lastsale": "$2.69", - "netchange": "0.01", - "pctchange": "0.373%", - "volume": "14093111", - "marketCap": "163039947121.00", + "lastsale": "$2.71", + "netchange": "0.02", + "pctchange": "0.743%", + "volume": "18203702", + "marketCap": "164252140037.00", "country": "United Kingdom", "ipoyear": "", "industry": "Commercial Banks", @@ -21352,11 +21296,11 @@ { "symbol": "LYV", "name": "Live Nation Entertainment Inc. Common Stock", - "lastsale": "$133.28", - "netchange": "1.09", - "pctchange": "0.825%", - "volume": "4257327", - "marketCap": "30968099137.00", + "lastsale": "$132.50", + "netchange": "-0.78", + "pctchange": "-0.585%", + "volume": "974212", + "marketCap": "30786863263.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -21366,11 +21310,11 @@ { "symbol": "LZB", "name": "La-Z-Boy Incorporated Common Stock", - "lastsale": "$42.76", - "netchange": "0.22", - "pctchange": "0.517%", - "volume": "1149220", - "marketCap": "1773727346.00", + "lastsale": "$43.26", + "netchange": "0.50", + "pctchange": "1.169%", + "volume": "268535", + "marketCap": "1794467844.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -21380,11 +21324,11 @@ { "symbol": "LZM", "name": "Lifezone Metals Limited Ordinary Shares", - "lastsale": "$6.56", - "netchange": "-0.17", - "pctchange": "-2.526%", - "volume": "132400", - "marketCap": "513450885.00", + "lastsale": "$6.53", + "netchange": "-0.03", + "pctchange": "-0.457%", + "volume": "49822", + "marketCap": "511102787.00", "country": "Isle of Man", "ipoyear": "", "industry": "Metal Mining", @@ -21394,11 +21338,11 @@ { "symbol": "M", "name": "Macy's Inc Common Stock", - "lastsale": "$16.24", - "netchange": "0.39", - "pctchange": "2.461%", - "volume": "10418635", - "marketCap": "4508805230.00", + "lastsale": "$16.65", + "netchange": "0.41", + "pctchange": "2.525%", + "volume": "5011306", + "marketCap": "4622635904.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -21408,11 +21352,11 @@ { "symbol": "MA", "name": "Mastercard Incorporated Common Stock", - "lastsale": "$528.03", - "netchange": "4.75", - "pctchange": "0.908%", - "volume": "7317052", - "marketCap": "484642317715.00", + "lastsale": "$528.96", + "netchange": "0.93", + "pctchange": "0.176%", + "volume": "2270249", + "marketCap": "485495900571.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -21422,11 +21366,11 @@ { "symbol": "MAA", "name": "Mid-America Apartment Communities Inc. Common Stock", - "lastsale": "$153.40", - "netchange": "3.97", - "pctchange": "2.657%", - "volume": "2366540", - "marketCap": "17929436639.00", + "lastsale": "$153.33", + "netchange": "-0.07", + "pctchange": "-0.046%", + "volume": "495568", + "marketCap": "17921255019.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -21436,10 +21380,10 @@ { "symbol": "MAA^I", "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$55.63", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "214", + "lastsale": "$55.0799", + "netchange": "-0.5501", + "pctchange": "-0.989%", + "volume": "2583", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21450,11 +21394,11 @@ { "symbol": "MAC", "name": "Macerich Company (The) Common Stock", - "lastsale": "$20.26", - "netchange": "0.34", - "pctchange": "1.707%", - "volume": "7833011", - "marketCap": "4569186846.00", + "lastsale": "$20.06", + "netchange": "-0.20", + "pctchange": "-0.987%", + "volume": "1394888", + "marketCap": "4524081349.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -21464,11 +21408,11 @@ { "symbol": "MAGN", "name": "Magnera Corporation Common Stock", - "lastsale": "$17.80", - "netchange": "-0.15", - "pctchange": "-0.836%", - "volume": "742973", - "marketCap": "62297775.00", + "lastsale": "$18.61", + "netchange": "0.81", + "pctchange": "4.551%", + "volume": "535893", + "marketCap": "65132674.00", "country": "United States", "ipoyear": "2000", "industry": "Paper", @@ -21478,11 +21422,11 @@ { "symbol": "MAIN", "name": "Main Street Capital Corporation Common Stock", - "lastsale": "$56.40", - "netchange": "0.49", - "pctchange": "0.876%", - "volume": "747871", - "marketCap": "4973249916.00", + "lastsale": "$56.44", + "netchange": "0.04", + "pctchange": "0.071%", + "volume": "1227172", + "marketCap": "4976777044.00", "country": "United States", "ipoyear": "2007", "industry": "Finance/Investors Services", @@ -21492,11 +21436,11 @@ { "symbol": "MAN", "name": "ManpowerGroup Common Stock", - "lastsale": "$56.94", - "netchange": "0.04", - "pctchange": "0.07%", - "volume": "3400341", - "marketCap": "2672556509.00", + "lastsale": "$56.82", + "netchange": "-0.12", + "pctchange": "-0.211%", + "volume": "709464", + "marketCap": "2666924146.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -21506,11 +21450,11 @@ { "symbol": "MANU", "name": "Manchester United Ltd. Class A Ordinary Shares", - "lastsale": "$17.15", - "netchange": "0.07", - "pctchange": "0.41%", - "volume": "183033", - "marketCap": "2903799721.00", + "lastsale": "$17.06", + "netchange": "-0.09", + "pctchange": "-0.525%", + "volume": "146406", + "marketCap": "2888561122.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Services-Misc. Amusement & Recreation", @@ -21520,11 +21464,11 @@ { "symbol": "MAS", "name": "Masco Corporation Common Stock", - "lastsale": "$74.39", - "netchange": "1.70", - "pctchange": "2.339%", - "volume": "4408131", - "marketCap": "16049560150.00", + "lastsale": "$73.88", + "netchange": "-0.51", + "pctchange": "-0.686%", + "volume": "1227503", + "marketCap": "15939528215.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -21534,11 +21478,11 @@ { "symbol": "MATV", "name": "Mativ Holdings Inc. Common Stock", - "lastsale": "$11.46", - "netchange": "-0.15", - "pctchange": "-1.292%", - "volume": "2643601", - "marketCap": "622688612.00", + "lastsale": "$11.34", + "netchange": "-0.12", + "pctchange": "-1.047%", + "volume": "567255", + "marketCap": "616168312.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -21548,11 +21492,11 @@ { "symbol": "MATX", "name": "Matson Inc. Common Stock", - "lastsale": "$136.89", - "netchange": "0.16", - "pctchange": "0.117%", - "volume": "1200653", - "marketCap": "4546134969.00", + "lastsale": "$138.54", + "netchange": "1.65", + "pctchange": "1.205%", + "volume": "171796", + "marketCap": "4600931687.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -21562,10 +21506,10 @@ { "symbol": "MAV", "name": "Pioneer Municipal High Income Advantage Fund Inc.", - "lastsale": "$8.47", - "netchange": "-0.03", - "pctchange": "-0.353%", - "volume": "181803", + "lastsale": "$8.45", + "netchange": "-0.02", + "pctchange": "-0.236%", + "volume": "100939", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -21576,11 +21520,11 @@ { "symbol": "MAX", "name": "MediaAlpha Inc. Class A Common Stock", - "lastsale": "$11.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "572685", - "marketCap": "747306097.00", + "lastsale": "$10.71", + "netchange": "-0.50", + "pctchange": "-4.46%", + "volume": "302816", + "marketCap": "713973978.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -21590,11 +21534,11 @@ { "symbol": "MBC", "name": "MasterBrand Inc. Common Stock", - "lastsale": "$14.46", - "netchange": "-0.15", - "pctchange": "-1.027%", - "volume": "7852914", - "marketCap": "1837915713.00", + "lastsale": "$14.18", + "netchange": "-0.28", + "pctchange": "-1.936%", + "volume": "1080331", + "marketCap": "1802326751.00", "country": "United States", "ipoyear": "2022", "industry": "Home Furnishings", @@ -21604,11 +21548,11 @@ { "symbol": "MBI", "name": "MBIA Inc. Common Stock", - "lastsale": "$6.06", - "netchange": "-0.04", - "pctchange": "-0.656%", - "volume": "699356", - "marketCap": "309242454.00", + "lastsale": "$5.74", + "netchange": "-0.32", + "pctchange": "-5.281%", + "volume": "398523", + "marketCap": "292912820.00", "country": "United States", "ipoyear": "1987", "industry": "Property-Casualty Insurers", @@ -21618,11 +21562,11 @@ { "symbol": "MC", "name": "Moelis & Company Class A Common Stock", - "lastsale": "$73.81", - "netchange": "2.09", - "pctchange": "2.914%", - "volume": "1260006", - "marketCap": "5529718616.00", + "lastsale": "$74.28", + "netchange": "0.47", + "pctchange": "0.637%", + "volume": "407579", + "marketCap": "5564930210.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -21632,11 +21576,11 @@ { "symbol": "MCB", "name": "Metropolitan Bank Holding Corp. Common Stock", - "lastsale": "$59.17", - "netchange": "0.69", - "pctchange": "1.18%", - "volume": "185895", - "marketCap": "662563471.00", + "lastsale": "$59.33", + "netchange": "0.16", + "pctchange": "0.27%", + "volume": "54606", + "marketCap": "664355091.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -21646,11 +21590,11 @@ { "symbol": "MCD", "name": "McDonald's Corporation Common Stock", - "lastsale": "$292.68", - "netchange": "2.45", - "pctchange": "0.844%", - "volume": "7671156", - "marketCap": "209740249698.00", + "lastsale": "$291.29", + "netchange": "-1.39", + "pctchange": "-0.475%", + "volume": "2491647", + "marketCap": "208744148335.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -21660,11 +21604,11 @@ { "symbol": "MCI", "name": "Barings Corporate Investors Common Stock", - "lastsale": "$19.83", - "netchange": "0.23", - "pctchange": "1.173%", - "volume": "27235", - "marketCap": "401789888.00", + "lastsale": "$20.11", + "netchange": "0.28", + "pctchange": "1.412%", + "volume": "53435", + "marketCap": "407463169.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -21674,11 +21618,11 @@ { "symbol": "MCK", "name": "McKesson Corporation Common Stock", - "lastsale": "$579.74", - "netchange": "0.52", - "pctchange": "0.09%", - "volume": "2058304", - "marketCap": "73592251835.00", + "lastsale": "$576.76", + "netchange": "-2.98", + "pctchange": "-0.514%", + "volume": "517106", + "marketCap": "73213970346.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -21688,10 +21632,10 @@ { "symbol": "MCN", "name": "XAI Madison Equity Premium Income Fund Common Shares", - "lastsale": "$6.6459", - "netchange": "0.0859", - "pctchange": "1.309%", - "volume": "94875", + "lastsale": "$6.63", + "netchange": "-0.0159", + "pctchange": "-0.239%", + "volume": "135670", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -21702,11 +21646,11 @@ { "symbol": "MCO", "name": "Moody's Corporation Common Stock", - "lastsale": "$466.35", - "netchange": "4.26", - "pctchange": "0.922%", - "volume": "1591030", - "marketCap": "84922335000.00", + "lastsale": "$473.76", + "netchange": "7.41", + "pctchange": "1.589%", + "volume": "638575", + "marketCap": "86271696000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21716,11 +21660,11 @@ { "symbol": "MCR", "name": "MFS Charter Income Trust Common Stock", - "lastsale": "$6.19", - "netchange": "0.02", - "pctchange": "0.324%", - "volume": "42218", - "marketCap": "272411872.00", + "lastsale": "$6.23", + "netchange": "0.04", + "pctchange": "0.646%", + "volume": "85056", + "marketCap": "274172207.00", "country": "United States", "ipoyear": "1989", "industry": "Trusts Except Educational Religious and Charitable", @@ -21730,11 +21674,11 @@ { "symbol": "MCS", "name": "Marcus Corporation (The) Common Stock", - "lastsale": "$21.47", - "netchange": "0.03", - "pctchange": "0.14%", - "volume": "469564", - "marketCap": "675919184.00", + "lastsale": "$21.29", + "netchange": "-0.18", + "pctchange": "-0.838%", + "volume": "146643", + "marketCap": "670252419.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -21744,11 +21688,11 @@ { "symbol": "MCW", "name": "Mister Car Wash Inc. Common Stock", - "lastsale": "$7.07", - "netchange": "0.03", - "pctchange": "0.426%", - "volume": "2070450", - "marketCap": "2278307260.00", + "lastsale": "$7.22", + "netchange": "0.15", + "pctchange": "2.122%", + "volume": "719454", + "marketCap": "2326644755.00", "country": "United States", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -21758,11 +21702,11 @@ { "symbol": "MCY", "name": "Mercury General Corporation Common Stock", - "lastsale": "$68.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1280422", - "marketCap": "3775757150.00", + "lastsale": "$67.99", + "netchange": "-0.20", + "pctchange": "-0.293%", + "volume": "259817", + "marketCap": "3764682925.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -21772,11 +21716,11 @@ { "symbol": "MD", "name": "Pediatrix Medical Group Inc. Common Stock", - "lastsale": "$14.09", - "netchange": "-0.16", - "pctchange": "-1.123%", - "volume": "5048381", - "marketCap": "1210056062.00", + "lastsale": "$13.64", + "netchange": "-0.45", + "pctchange": "-3.194%", + "volume": "549672", + "marketCap": "1171409843.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -21786,11 +21730,11 @@ { "symbol": "MDT", "name": "Medtronic plc. Ordinary Shares", - "lastsale": "$81.03", - "netchange": "1.04", - "pctchange": "1.30%", - "volume": "10706836", - "marketCap": "103903608731.00", + "lastsale": "$81.40", + "netchange": "0.37", + "pctchange": "0.457%", + "volume": "7421340", + "marketCap": "104378054433.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -21800,11 +21744,11 @@ { "symbol": "MDU", "name": "MDU Resources Group Inc. Common Stock (Holding Company)", - "lastsale": "$18.10", - "netchange": "0.12", - "pctchange": "0.667%", - "volume": "4962054", - "marketCap": "3690377090.00", + "lastsale": "$18.03", + "netchange": "-0.07", + "pctchange": "-0.387%", + "volume": "1456923", + "marketCap": "3676104913.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -21814,11 +21758,11 @@ { "symbol": "MDV", "name": "Modiv Industrial Inc. Class C Common Stock", - "lastsale": "$15.81", - "netchange": "0.60", - "pctchange": "3.945%", - "volume": "142554", - "marketCap": "152507592.00", + "lastsale": "$15.23", + "netchange": "-0.58", + "pctchange": "-3.669%", + "volume": "55104", + "marketCap": "146912753.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -21828,10 +21772,10 @@ { "symbol": "MDV^A", "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.5833", - "netchange": "0.0633", - "pctchange": "0.258%", - "volume": "3250", + "lastsale": "$24.93", + "netchange": "0.3467", + "pctchange": "1.41%", + "volume": "9537", "marketCap": "", "country": "", "ipoyear": "", @@ -21842,11 +21786,11 @@ { "symbol": "MEC", "name": "Mayville Engineering Company Inc. Common Stock", - "lastsale": "$16.19", - "netchange": "0.24", - "pctchange": "1.505%", - "volume": "210701", - "marketCap": "334231751.00", + "lastsale": "$15.92", + "netchange": "-0.27", + "pctchange": "-1.668%", + "volume": "62181", + "marketCap": "328657781.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -21856,11 +21800,11 @@ { "symbol": "MED", "name": "MEDIFAST INC Common Stock", - "lastsale": "$16.92", - "netchange": "-0.22", - "pctchange": "-1.284%", - "volume": "483912", - "marketCap": "185068084.00", + "lastsale": "$16.85", + "netchange": "-0.07", + "pctchange": "-0.414%", + "volume": "222154", + "marketCap": "184302436.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -21870,11 +21814,11 @@ { "symbol": "MEG", "name": "Montrose Environmental Group Inc. Common Stock", - "lastsale": "$17.03", - "netchange": "0.67", - "pctchange": "4.095%", - "volume": "728350", - "marketCap": "584141738.00", + "lastsale": "$16.50", + "netchange": "-0.53", + "pctchange": "-3.112%", + "volume": "554315", + "marketCap": "565962342.00", "country": "United States", "ipoyear": "2020", "industry": "Professional Services", @@ -21884,10 +21828,10 @@ { "symbol": "MEGI", "name": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares", - "lastsale": "$12.21", - "netchange": "0.07", - "pctchange": "0.577%", - "volume": "414323", + "lastsale": "$12.10", + "netchange": "-0.11", + "pctchange": "-0.901%", + "volume": "427882", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -21898,11 +21842,11 @@ { "symbol": "MEI", "name": "Methode Electronics Inc. Common Stock", - "lastsale": "$12.15", - "netchange": "-0.10", - "pctchange": "-0.816%", - "volume": "635444", - "marketCap": "433227957.00", + "lastsale": "$11.94", + "netchange": "-0.21", + "pctchange": "-1.728%", + "volume": "316962", + "marketCap": "425740067.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -21912,10 +21856,10 @@ { "symbol": "MER^K", "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066", - "lastsale": "$25.49", - "netchange": "0.10", - "pctchange": "0.394%", - "volume": "48136", + "lastsale": "$25.44", + "netchange": "-0.05", + "pctchange": "-0.196%", + "volume": "24548", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21926,11 +21870,11 @@ { "symbol": "MET", "name": "MetLife Inc. Common Stock", - "lastsale": "$81.36", - "netchange": "1.25", - "pctchange": "1.56%", - "volume": "8296434", - "marketCap": "56335325615.00", + "lastsale": "$81.71", + "netchange": "0.35", + "pctchange": "0.43%", + "volume": "2276931", + "marketCap": "56577672763.00", "country": "United States", "ipoyear": "2000", "industry": "Life Insurance", @@ -21940,10 +21884,10 @@ { "symbol": "MET^A", "name": "MetLife Inc. Preferred Series A Floating Rate", - "lastsale": "$25.06", - "netchange": "0.09", - "pctchange": "0.36%", - "volume": "45475", + "lastsale": "$25.01", + "netchange": "-0.05", + "pctchange": "-0.20%", + "volume": "31901", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21954,10 +21898,10 @@ { "symbol": "MET^E", "name": "MetLife Inc. Depositary Shares ", - "lastsale": "$23.81", - "netchange": "0.10", - "pctchange": "0.422%", - "volume": "64390", + "lastsale": "$23.56", + "netchange": "-0.25", + "pctchange": "-1.05%", + "volume": "89193", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21968,10 +21912,10 @@ { "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": "$20.36", - "netchange": "0.02", - "pctchange": "0.098%", - "volume": "79733", + "lastsale": "$20.17", + "netchange": "-0.19", + "pctchange": "-0.933%", + "volume": "81704", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21982,11 +21926,11 @@ { "symbol": "MFA", "name": "MFA Financial Inc.", - "lastsale": "$10.39", - "netchange": "0.16", - "pctchange": "1.564%", - "volume": "2915260", - "marketCap": "1060637809.00", + "lastsale": "$10.41", + "netchange": "0.02", + "pctchange": "0.192%", + "volume": "1174993", + "marketCap": "1062679460.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21996,10 +21940,10 @@ { "symbol": "MFA^B", "name": "MFA Financial Inc. Preferred Series B", - "lastsale": "$21.66", - "netchange": "0.07", - "pctchange": "0.324%", - "volume": "18194", + "lastsale": "$21.67", + "netchange": "0.01", + "pctchange": "0.046%", + "volume": "19721", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22010,10 +21954,10 @@ { "symbol": "MFA^C", "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.29", - "netchange": "0.14", - "pctchange": "0.58%", - "volume": "9868", + "lastsale": "$24.44", + "netchange": "0.15", + "pctchange": "0.618%", + "volume": "10467", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22024,11 +21968,11 @@ { "symbol": "MFAN", "name": "MFA Financial Inc. 8.875% Senior Notes due 2029", - "lastsale": "$25.1737", - "netchange": "-0.0663", - "pctchange": "-0.263%", - "volume": "4183", - "marketCap": "2569795766.00", + "lastsale": "$25.17", + "netchange": "-0.0037", + "pctchange": "-0.015%", + "volume": "7976", + "marketCap": "2569418060.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22038,11 +21982,11 @@ { "symbol": "MFAO", "name": "MFA Financial Inc. 9.000% Senior Notes due 2029", - "lastsale": "$25.1999", - "netchange": "-0.0301", - "pctchange": "-0.119%", - "volume": "17221", - "marketCap": "2572470329.00", + "lastsale": "$25.30", + "netchange": "0.1001", + "pctchange": "0.397%", + "volume": "10327", + "marketCap": "2582688793.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22052,11 +21996,11 @@ { "symbol": "MFC", "name": "Manulife Financial Corporation Common Stock", - "lastsale": "$30.33", - "netchange": "0.25", - "pctchange": "0.831%", - "volume": "4045695", - "marketCap": "53134498957.00", + "lastsale": "$30.63", + "netchange": "0.30", + "pctchange": "0.989%", + "volume": "1197603", + "marketCap": "53660062745.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -22066,11 +22010,11 @@ { "symbol": "MFG", "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)", - "lastsale": "$4.82", - "netchange": "-0.05", - "pctchange": "-1.027%", - "volume": "1476642", - "marketCap": "61179416307.00", + "lastsale": "$4.83", + "netchange": "0.01", + "pctchange": "0.207%", + "volume": "1481671", + "marketCap": "61306344557.00", "country": "Japan", "ipoyear": "", "industry": "Major Banks", @@ -22080,11 +22024,11 @@ { "symbol": "MFM", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$5.31", - "netchange": "-0.10", - "pctchange": "-1.848%", - "volume": "238037", - "marketCap": "218706321.00", + "lastsale": "$5.30", + "netchange": "-0.01", + "pctchange": "-0.188%", + "volume": "174419", + "marketCap": "218294444.00", "country": "United States", "ipoyear": "1986", "industry": "Finance Companies", @@ -22094,11 +22038,11 @@ { "symbol": "MG", "name": "Mistras Group Inc Common Stock", - "lastsale": "$8.88", - "netchange": "0.08", - "pctchange": "0.909%", - "volume": "191020", - "marketCap": "275372130.00", + "lastsale": "$8.89", + "netchange": "0.01", + "pctchange": "0.113%", + "volume": "94066", + "marketCap": "275682234.00", "country": "United States", "ipoyear": "2009", "industry": "Military/Government/Technical", @@ -22108,11 +22052,11 @@ { "symbol": "MGA", "name": "Magna International Inc. Common Stock", - "lastsale": "$42.22", - "netchange": "0.94", - "pctchange": "2.277%", - "volume": "2049687", - "marketCap": "12128965611.00", + "lastsale": "$42.05", + "netchange": "-0.17", + "pctchange": "-0.403%", + "volume": "902931", + "marketCap": "12080127995.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22122,11 +22066,11 @@ { "symbol": "MGF", "name": "MFS Government Markets Income Trust Common Stock", - "lastsale": "$3.10", - "netchange": "0.01", - "pctchange": "0.324%", - "volume": "81829", - "marketCap": "101051918.00", + "lastsale": "$3.085", + "netchange": "-0.015", + "pctchange": "-0.484%", + "volume": "27115", + "marketCap": "100562957.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -22136,11 +22080,11 @@ { "symbol": "MGM", "name": "MGM Resorts International Common Stock", - "lastsale": "$34.16", - "netchange": "0.72", - "pctchange": "2.153%", - "volume": "8753550", - "marketCap": "10170814831.00", + "lastsale": "$34.29", + "netchange": "0.13", + "pctchange": "0.381%", + "volume": "3739833", + "marketCap": "10209521093.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -22150,11 +22094,11 @@ { "symbol": "MGR", "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059", - "lastsale": "$22.42", - "netchange": "0.10", - "pctchange": "0.448%", - "volume": "22409", - "marketCap": "677647459.00", + "lastsale": "$22.40", + "netchange": "-0.02", + "pctchange": "-0.089%", + "volume": "22716", + "marketCap": "677042957.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -22164,11 +22108,11 @@ { "symbol": "MGRB", "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060", - "lastsale": "$18.84", - "netchange": "0.06", - "pctchange": "0.319%", - "volume": "28332", - "marketCap": "569441487.00", + "lastsale": "$18.69", + "netchange": "-0.15", + "pctchange": "-0.796%", + "volume": "15511", + "marketCap": "564907717.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -22178,11 +22122,11 @@ { "symbol": "MGRD", "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061", - "lastsale": "$16.2863", - "netchange": "0.0563", - "pctchange": "0.347%", - "volume": "3508", - "marketCap": "492255567.00", + "lastsale": "$16.20", + "netchange": "-0.0863", + "pctchange": "-0.53%", + "volume": "4537", + "marketCap": "489647138.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -22192,10 +22136,10 @@ { "symbol": "MGRE", "name": "Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064", - "lastsale": "$25.09", - "netchange": "0.13", - "pctchange": "0.521%", - "volume": "21489", + "lastsale": "$24.87", + "netchange": "-0.22", + "pctchange": "-0.877%", + "volume": "32479", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22206,11 +22150,11 @@ { "symbol": "MGY", "name": "Magnolia Oil & Gas Corporation Class A Common Stock", - "lastsale": "$22.89", - "netchange": "-0.25", - "pctchange": "-1.08%", - "volume": "8308022", - "marketCap": "4499252220.00", + "lastsale": "$22.98", + "netchange": "0.09", + "pctchange": "0.393%", + "volume": "1296269", + "marketCap": "4516942595.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -22220,11 +22164,11 @@ { "symbol": "MHD", "name": "Blackrock MuniHoldings Fund Inc. Common Stock", - "lastsale": "$11.75", - "netchange": "-0.09", - "pctchange": "-0.76%", - "volume": "231145", - "marketCap": "1747959034.00", + "lastsale": "$11.62", + "netchange": "-0.13", + "pctchange": "-1.106%", + "volume": "172370", + "marketCap": "1728619913.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22234,10 +22178,10 @@ { "symbol": "MHF", "name": "Western Asset Municipal High Income Fund Inc. Common Stock", - "lastsale": "$6.81", - "netchange": "0.03", - "pctchange": "0.442%", - "volume": "66229", + "lastsale": "$6.75", + "netchange": "-0.06", + "pctchange": "-0.881%", + "volume": "190136", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -22248,10 +22192,10 @@ { "symbol": "MHI", "name": "Pioneer Municipal High Income Fund Inc.", - "lastsale": "$9.36", - "netchange": "-0.03", - "pctchange": "-0.319%", - "volume": "109882", + "lastsale": "$9.31", + "netchange": "-0.05", + "pctchange": "-0.534%", + "volume": "60686", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -22262,11 +22206,11 @@ { "symbol": "MHK", "name": "Mohawk Industries Inc. Common Stock", - "lastsale": "$119.16", - "netchange": "2.34", - "pctchange": "2.003%", - "volume": "1655222", - "marketCap": "7521529818.00", + "lastsale": "$119.54", + "netchange": "0.38", + "pctchange": "0.319%", + "volume": "568756", + "marketCap": "7545515899.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22276,11 +22220,11 @@ { "symbol": "MHLA", "name": "Maiden Holdings Ltd. 6.625% Notes due 2046", - "lastsale": "$14.55", - "netchange": "-0.45", - "pctchange": "-3.00%", - "volume": "3246", - "marketCap": "1445117713.00", + "lastsale": "$14.00", + "netchange": "-0.55", + "pctchange": "-3.78%", + "volume": "8442", + "marketCap": "1390491270.00", "country": "Bermuda", "ipoyear": "2016", "industry": "Property-Casualty Insurers", @@ -22290,11 +22234,11 @@ { "symbol": "MHN", "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock", - "lastsale": "$10.28", - "netchange": "-0.10", - "pctchange": "-0.963%", - "volume": "150716", - "marketCap": "1529278202.00", + "lastsale": "$10.23", + "netchange": "-0.05", + "pctchange": "-0.486%", + "volume": "130550", + "marketCap": "1521840078.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22304,11 +22248,11 @@ { "symbol": "MHNC", "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043", - "lastsale": "$16.15", - "netchange": "-0.2422", - "pctchange": "-1.478%", - "volume": "1403096", - "marketCap": "1604031001.00", + "lastsale": "$16.05", + "netchange": "-0.10", + "pctchange": "-0.619%", + "volume": "10557", + "marketCap": "1594098920.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -22318,11 +22262,11 @@ { "symbol": "MHO", "name": "M/I Homes Inc. Common Stock", - "lastsale": "$133.97", - "netchange": "-2.43", - "pctchange": "-1.782%", - "volume": "1359249", - "marketCap": "3644661084.00", + "lastsale": "$134.17", + "netchange": "0.20", + "pctchange": "0.149%", + "volume": "347541", + "marketCap": "3650102095.00", "country": "United States", "ipoyear": "1993", "industry": "Homebuilding", @@ -22332,11 +22276,11 @@ { "symbol": "MIN", "name": "MFS Intermediate Income Trust Common Stock", - "lastsale": "$2.6405", - "netchange": "0.0105", - "pctchange": "0.399%", - "volume": "136313", - "marketCap": "303387564.00", + "lastsale": "$2.65", + "netchange": "0.0095", + "pctchange": "0.36%", + "volume": "337619", + "marketCap": "304479093.00", "country": "United States", "ipoyear": "1988", "industry": "Trusts Except Educational Religious and Charitable", @@ -22347,9 +22291,9 @@ "symbol": "MIO", "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock", "lastsale": "$11.88", - "netchange": "-0.12", - "pctchange": "-1.00%", - "volume": "43705", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "54837", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -22360,11 +22304,11 @@ { "symbol": "MIR", "name": "Mirion Technologies Inc. Class A Common Stock", - "lastsale": "$17.89", - "netchange": "0.32", - "pctchange": "1.821%", - "volume": "3836940", - "marketCap": "4155191940.00", + "lastsale": "$17.60", + "netchange": "-0.29", + "pctchange": "-1.621%", + "volume": "1298206", + "marketCap": "4087835558.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22375,9 +22319,9 @@ "symbol": "MITN", "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029", "lastsale": "$25.13", - "netchange": "-0.035", - "pctchange": "-0.139%", - "volume": "1626", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5099", "marketCap": "741158688.00", "country": "United States", "ipoyear": "2024", @@ -22388,11 +22332,11 @@ { "symbol": "MITP", "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.05", - "netchange": "-0.12", - "pctchange": "-0.477%", - "volume": "7515", - "marketCap": "738799249.00", + "lastsale": "$25.01", + "netchange": "-0.04", + "pctchange": "-0.16%", + "volume": "10653", + "marketCap": "737619530.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22402,11 +22346,11 @@ { "symbol": "MITT", "name": "AG Mortgage Investment Trust Inc. Common Stock", - "lastsale": "$7.02", - "netchange": "-0.07", - "pctchange": "-0.987%", - "volume": "1526607", - "marketCap": "207158803.00", + "lastsale": "$7.12", + "netchange": "0.10", + "pctchange": "1.425%", + "volume": "381501", + "marketCap": "210109783.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -22416,10 +22360,10 @@ { "symbol": "MITT^A", "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A", - "lastsale": "$22.35", - "netchange": "0.198", - "pctchange": "0.894%", - "volume": "1162", + "lastsale": "$22.28", + "netchange": "-0.07", + "pctchange": "-0.313%", + "volume": "2105", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22430,10 +22374,10 @@ { "symbol": "MITT^B", "name": "AG Mortgage Investment Trust Inc. Preferred Series B", - "lastsale": "$21.80", - "netchange": "0.1195", - "pctchange": "0.551%", - "volume": "8388", + "lastsale": "$21.6401", + "netchange": "-0.1599", + "pctchange": "-0.733%", + "volume": "5949", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22444,10 +22388,10 @@ { "symbol": "MITT^C", "name": "AG Mortgage Investment Trust Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$24.99", - "netchange": "0.0455", - "pctchange": "0.182%", - "volume": "9729", + "lastsale": "$24.95", + "netchange": "-0.04", + "pctchange": "-0.16%", + "volume": "2988", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22458,11 +22402,11 @@ { "symbol": "MIY", "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock", - "lastsale": "$11.36", - "netchange": "-0.04", - "pctchange": "-0.351%", - "volume": "62729", - "marketCap": "1689941671.00", + "lastsale": "$11.30", + "netchange": "-0.06", + "pctchange": "-0.528%", + "volume": "76693", + "marketCap": "1681015922.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -22472,11 +22416,11 @@ { "symbol": "MKC", "name": "McCormick & Company Incorporated Common Stock", - "lastsale": "$78.86", - "netchange": "0.62", - "pctchange": "0.792%", - "volume": "3353316", - "marketCap": "21162636648.00", + "lastsale": "$78.13", + "netchange": "-0.73", + "pctchange": "-0.926%", + "volume": "1320092", + "marketCap": "20966736004.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -22486,11 +22430,11 @@ { "symbol": "MKFG", "name": "Markforged Holding Corporation Common Stock", - "lastsale": "$3.03", - "netchange": "-0.17", - "pctchange": "-5.313%", - "volume": "315972", - "marketCap": "62478706.00", + "lastsale": "$2.97", + "netchange": "-0.06", + "pctchange": "-1.98%", + "volume": "151013", + "marketCap": "61241504.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -22500,11 +22444,11 @@ { "symbol": "MKL", "name": "Markel Group Inc. Common Stock", - "lastsale": "$1727.20", - "netchange": "26.93", - "pctchange": "1.584%", - "volume": "117840", - "marketCap": "22215764560.00", + "lastsale": "$1736.92", + "netchange": "9.72", + "pctchange": "0.563%", + "volume": "54219", + "marketCap": "22340786116.00", "country": "United States", "ipoyear": "1986", "industry": "Property-Casualty Insurers", @@ -22514,11 +22458,11 @@ { "symbol": "ML", "name": "MoneyLion Inc. Class A Common Stock", - "lastsale": "$86.75", - "netchange": "-0.12", - "pctchange": "-0.138%", - "volume": "368907", - "marketCap": "963031963.00", + "lastsale": "$86.25", + "netchange": "-0.50", + "pctchange": "-0.576%", + "volume": "189611", + "marketCap": "957481346.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -22528,11 +22472,11 @@ { "symbol": "MLI", "name": "Mueller Industries Inc. Common Stock", - "lastsale": "$80.18", - "netchange": "0.69", - "pctchange": "0.868%", - "volume": "6269407", - "marketCap": "9119280238.00", + "lastsale": "$79.62", + "netchange": "-0.56", + "pctchange": "-0.698%", + "volume": "749849", + "marketCap": "9055588582.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -22542,11 +22486,11 @@ { "symbol": "MLM", "name": "Martin Marietta Materials Inc. Common Stock", - "lastsale": "$533.69", - "netchange": "7.92", - "pctchange": "1.506%", - "volume": "977404", - "marketCap": "32618095840.00", + "lastsale": "$531.78", + "netchange": "-1.91", + "pctchange": "-0.358%", + "volume": "268748", + "marketCap": "32501360351.00", "country": "United States", "ipoyear": "1994", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -22556,11 +22500,11 @@ { "symbol": "MLNK", "name": "MeridianLink Inc. Common Stock", - "lastsale": "$21.04", - "netchange": "-0.05", - "pctchange": "-0.237%", - "volume": "1164267", - "marketCap": "1589050797.00", + "lastsale": "$21.17", + "netchange": "0.13", + "pctchange": "0.618%", + "volume": "197331", + "marketCap": "1598869077.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -22570,11 +22514,11 @@ { "symbol": "MLP", "name": "Maui Land & Pineapple Company Inc. Common Stock", - "lastsale": "$22.99", - "netchange": "1.49", - "pctchange": "6.93%", - "volume": "98475", - "marketCap": "451331174.00", + "lastsale": "$22.72", + "netchange": "-0.27", + "pctchange": "-1.174%", + "volume": "27677", + "marketCap": "446030634.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate", @@ -22584,11 +22528,11 @@ { "symbol": "MLR", "name": "Miller Industries Inc. Common Stock", - "lastsale": "$67.04", - "netchange": "-0.13", - "pctchange": "-0.194%", - "volume": "130392", - "marketCap": "766890136.00", + "lastsale": "$66.40", + "netchange": "-0.64", + "pctchange": "-0.955%", + "volume": "74918", + "marketCap": "759568989.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -22598,11 +22542,11 @@ { "symbol": "MMC", "name": "Marsh & McLennan Companies Inc. Common Stock", - "lastsale": "$211.74", - "netchange": "1.39", - "pctchange": "0.661%", - "volume": "3010726", - "marketCap": "103990072974.00", + "lastsale": "$212.17", + "netchange": "0.43", + "pctchange": "0.203%", + "volume": "2270693", + "marketCap": "104201255232.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -22612,10 +22556,10 @@ { "symbol": "MMD", "name": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares", - "lastsale": "$14.89", - "netchange": "-0.03", - "pctchange": "-0.201%", - "volume": "249169", + "lastsale": "$14.59", + "netchange": "-0.30", + "pctchange": "-2.015%", + "volume": "565405", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -22626,11 +22570,11 @@ { "symbol": "MMI", "name": "Marcus & Millichap Inc. Common Stock", - "lastsale": "$37.99", - "netchange": "0.35", - "pctchange": "0.93%", - "volume": "507826", - "marketCap": "1474912515.00", + "lastsale": "$37.81", + "netchange": "-0.18", + "pctchange": "-0.474%", + "volume": "78019", + "marketCap": "1467924248.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -22640,11 +22584,11 @@ { "symbol": "MMM", "name": "3M Company Common Stock", - "lastsale": "$129.28", - "netchange": "2.15", - "pctchange": "1.691%", - "volume": "8351256", - "marketCap": "70400536713.00", + "lastsale": "$128.98", + "netchange": "-0.30", + "pctchange": "-0.232%", + "volume": "2067353", + "marketCap": "70237169131.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -22654,11 +22598,11 @@ { "symbol": "MMS", "name": "Maximus Inc. Common Stock", - "lastsale": "$72.94", - "netchange": "0.74", - "pctchange": "1.025%", - "volume": "1780064", - "marketCap": "4397937067.00", + "lastsale": "$72.82", + "netchange": "-0.12", + "pctchange": "-0.165%", + "volume": "808440", + "marketCap": "4390701634.00", "country": "United States", "ipoyear": "1997", "industry": "Business Services", @@ -22669,9 +22613,9 @@ "symbol": "MMT", "name": "MFS Multimarket Income Trust Common Stock", "lastsale": "$4.60", - "netchange": "0.03", - "pctchange": "0.656%", - "volume": "140235", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "131604", "marketCap": "273922203.00", "country": "United States", "ipoyear": "1987", @@ -22682,10 +22626,10 @@ { "symbol": "MMU", "name": "Western Asset Managed Municipals Fund Inc. Common Stock", - "lastsale": "$10.18", - "netchange": "-0.01", - "pctchange": "-0.098%", - "volume": "262404", + "lastsale": "$9.99", + "netchange": "-0.19", + "pctchange": "-1.866%", + "volume": "293664", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -22696,11 +22640,11 @@ { "symbol": "MNR", "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests", - "lastsale": "$15.67", - "netchange": "0.16", - "pctchange": "1.032%", - "volume": "188247", - "marketCap": "1621695869.00", + "lastsale": "$16.02", + "netchange": "0.35", + "pctchange": "2.234%", + "volume": "155388", + "marketCap": "1657917538.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -22710,11 +22654,11 @@ { "symbol": "MNSO", "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares", - "lastsale": "$23.34", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "510606", - "marketCap": "7373629306.00", + "lastsale": "$24.14", + "netchange": "0.80", + "pctchange": "3.428%", + "volume": "608295", + "marketCap": "7626367243.00", "country": "China", "ipoyear": "2020", "industry": "Department/Specialty Retail Stores", @@ -22724,11 +22668,11 @@ { "symbol": "MO", "name": "Altria Group Inc.", - "lastsale": "$53.84", - "netchange": "0.85", - "pctchange": "1.604%", - "volume": "27053145", - "marketCap": "91248730951.00", + "lastsale": "$53.58", + "netchange": "-0.26", + "pctchange": "-0.483%", + "volume": "7198243", + "marketCap": "90808079576.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -22738,11 +22682,11 @@ { "symbol": "MOD", "name": "Modine Manufacturing Company Common Stock", - "lastsale": "$118.89", - "netchange": "0.87", - "pctchange": "0.737%", - "volume": "980107", - "marketCap": "6242091538.00", + "lastsale": "$117.48", + "netchange": "-1.41", + "pctchange": "-1.186%", + "volume": "450019", + "marketCap": "6168062191.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22752,11 +22696,11 @@ { "symbol": "MODG", "name": "Topgolf Callaway Brands Corp. Common Stock", - "lastsale": "$7.45", - "netchange": "0.16", - "pctchange": "2.195%", - "volume": "5562862", - "marketCap": "1369488323.00", + "lastsale": "$7.77", + "netchange": "0.32", + "pctchange": "4.295%", + "volume": "2874925", + "marketCap": "1428311983.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -22766,11 +22710,11 @@ { "symbol": "MOGU", "name": "MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares)", - "lastsale": "$2.49", - "netchange": "0.13", - "pctchange": "5.508%", - "volume": "3376", - "marketCap": "20457867.00", + "lastsale": "$2.37", + "netchange": "-0.12", + "pctchange": "-4.819%", + "volume": "5106", + "marketCap": "19471946.00", "country": "", "ipoyear": "2018", "industry": "Business Services", @@ -22780,11 +22724,11 @@ { "symbol": "MOH", "name": "Molina Healthcare Inc Common Stock", - "lastsale": "$294.73", - "netchange": "1.21", - "pctchange": "0.412%", - "volume": "1516145", - "marketCap": "16858556000.00", + "lastsale": "$294.50", + "netchange": "-0.23", + "pctchange": "-0.078%", + "volume": "434163", + "marketCap": "16845400000.00", "country": "United States", "ipoyear": "2003", "industry": "Medical Specialities", @@ -22794,11 +22738,11 @@ { "symbol": "MOS", "name": "Mosaic Company (The) Common Stock", - "lastsale": "$24.07", - "netchange": "0.19", - "pctchange": "0.796%", - "volume": "8033693", - "marketCap": "7645721890.00", + "lastsale": "$24.28", + "netchange": "0.21", + "pctchange": "0.872%", + "volume": "4801975", + "marketCap": "7712427398.00", "country": "United States", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -22808,11 +22752,11 @@ { "symbol": "MOV", "name": "Movado Group Inc. Common Stock", - "lastsale": "$19.81", - "netchange": "0.24", - "pctchange": "1.226%", - "volume": "208388", - "marketCap": "438649977.00", + "lastsale": "$19.53", + "netchange": "-0.28", + "pctchange": "-1.413%", + "volume": "181129", + "marketCap": "432449978.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -22822,11 +22766,11 @@ { "symbol": "MP", "name": "MP Materials Corp. Common Stock", - "lastsale": "$15.84", - "netchange": "-0.34", - "pctchange": "-2.101%", - "volume": "4508217", - "marketCap": "2585202428.00", + "lastsale": "$16.29", + "netchange": "0.45", + "pctchange": "2.841%", + "volume": "2648858", + "marketCap": "2658645679.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -22837,9 +22781,9 @@ "symbol": "MPA", "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock", "lastsale": "$11.43", - "netchange": "-0.08", - "pctchange": "-0.695%", - "volume": "75361", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "42680", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -22850,11 +22794,11 @@ { "symbol": "MPC", "name": "Marathon Petroleum Corporation Common Stock", - "lastsale": "$133.38", - "netchange": "1.73", - "pctchange": "1.314%", - "volume": "11493685", - "marketCap": "42866858418.00", + "lastsale": "$133.98", + "netchange": "0.60", + "pctchange": "0.45%", + "volume": "3509034", + "marketCap": "43059691789.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -22864,11 +22808,11 @@ { "symbol": "MPLN", "name": "MultiPlan Corporation Class A Common Stock", - "lastsale": "$6.02", - "netchange": "-0.65", - "pctchange": "-9.745%", - "volume": "136825", - "marketCap": "97350606.00", + "lastsale": "$6.28", + "netchange": "0.26", + "pctchange": "4.319%", + "volume": "65262", + "marketCap": "101555117.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -22878,11 +22822,11 @@ { "symbol": "MPLX", "name": "MPLX LP Common Units Representing Limited Partner Interests", - "lastsale": "$47.28", - "netchange": "1.14", - "pctchange": "2.471%", - "volume": "3290137", - "marketCap": "48169435946.00", + "lastsale": "$47.92", + "netchange": "0.64", + "pctchange": "1.354%", + "volume": "1275969", + "marketCap": "48821475688.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -22892,11 +22836,11 @@ { "symbol": "MPV", "name": "Barings Participation Investors Common Stock", - "lastsale": "$17.2085", - "netchange": "0.1385", - "pctchange": "0.811%", - "volume": "90447", - "marketCap": "182439354.00", + "lastsale": "$17.37", + "netchange": "0.1615", + "pctchange": "0.938%", + "volume": "103562", + "marketCap": "184151529.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -22906,11 +22850,11 @@ { "symbol": "MPW", "name": "Medical Properties Trust Inc. common stock", - "lastsale": "$3.86", - "netchange": "0.10", - "pctchange": "2.66%", - "volume": "22914838", - "marketCap": "2317544000.00", + "lastsale": "$3.83", + "netchange": "-0.03", + "pctchange": "-0.777%", + "volume": "13383709", + "marketCap": "2299532000.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -22920,11 +22864,11 @@ { "symbol": "MPX", "name": "Marine Products Corporation Common Stock", - "lastsale": "$9.34", - "netchange": "0.09", - "pctchange": "0.973%", - "volume": "57489", - "marketCap": "324219457.00", + "lastsale": "$9.03", + "netchange": "-0.31", + "pctchange": "-3.319%", + "volume": "31016", + "marketCap": "313458426.00", "country": "United States", "ipoyear": "2001", "industry": "Marine Transportation", @@ -22934,11 +22878,11 @@ { "symbol": "MQT", "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock", - "lastsale": "$9.97", + "lastsale": "$9.88", "netchange": "-0.09", - "pctchange": "-0.895%", - "volume": "52907", - "marketCap": "1483161836.00", + "pctchange": "-0.903%", + "volume": "134785", + "marketCap": "1469773213.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -22948,11 +22892,11 @@ { "symbol": "MQY", "name": "Blackrock MuniYield Quality Fund Inc. Common Stock", - "lastsale": "$11.80", - "netchange": "-0.10", - "pctchange": "-0.84%", - "volume": "468381", - "marketCap": "1755397158.00", + "lastsale": "$11.72", + "netchange": "-0.08", + "pctchange": "-0.678%", + "volume": "338848", + "marketCap": "1743496160.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -22962,11 +22906,11 @@ { "symbol": "MRC", "name": "MRC Global Inc. Common Stock", - "lastsale": "$12.55", - "netchange": "-0.06", - "pctchange": "-0.476%", - "volume": "1205025", - "marketCap": "1069799675.00", + "lastsale": "$12.74", + "netchange": "0.19", + "pctchange": "1.514%", + "volume": "386560", + "marketCap": "1085995845.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -22976,11 +22920,11 @@ { "symbol": "MRK", "name": "Merck & Company Inc. Common Stock (new)", - "lastsale": "$98.05", - "netchange": "-1.47", - "pctchange": "-1.477%", - "volume": "29273455", - "marketCap": "248030774992.00", + "lastsale": "$99.37", + "netchange": "1.32", + "pctchange": "1.346%", + "volume": "8457047", + "marketCap": "251369894044.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22990,11 +22934,11 @@ { "symbol": "MS", "name": "Morgan Stanley Common Stock", - "lastsale": "$123.44", - "netchange": "2.94", - "pctchange": "2.44%", - "volume": "14883335", - "marketCap": "198866231872.00", + "lastsale": "$124.45", + "netchange": "1.01", + "pctchange": "0.818%", + "volume": "5072859", + "marketCap": "200493377807.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23005,9 +22949,9 @@ "symbol": "MS^A", "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A", "lastsale": "$24.21", - "netchange": "0.11", - "pctchange": "0.456%", - "volume": "90241", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "64481", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23018,10 +22962,10 @@ { "symbol": "MS^E", "name": "Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E", - "lastsale": "$25.52", - "netchange": "0.09", - "pctchange": "0.354%", - "volume": "99139", + "lastsale": "$25.50", + "netchange": "-0.02", + "pctchange": "-0.078%", + "volume": "51892", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23032,10 +22976,10 @@ { "symbol": "MS^F", "name": "Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag", - "lastsale": "$25.45", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "91009", + "lastsale": "$25.41", + "netchange": "-0.04", + "pctchange": "-0.157%", + "volume": "42093", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23046,10 +22990,10 @@ { "symbol": "MS^I", "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)", - "lastsale": "$25.29", - "netchange": "0.04", - "pctchange": "0.158%", - "volume": "131782", + "lastsale": "$25.28", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "67660", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23060,10 +23004,10 @@ { "symbol": "MS^K", "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series K", - "lastsale": "$24.78", - "netchange": "0.09", - "pctchange": "0.365%", - "volume": "104412", + "lastsale": "$24.70", + "netchange": "-0.08", + "pctchange": "-0.323%", + "volume": "87216", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23074,10 +23018,10 @@ { "symbol": "MS^L", "name": "Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.875% Non-Cumulative Preferred Stock Series L", - "lastsale": "$21.81", - "netchange": "0.10", - "pctchange": "0.461%", - "volume": "28769", + "lastsale": "$21.60", + "netchange": "-0.21", + "pctchange": "-0.963%", + "volume": "44804", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23088,10 +23032,10 @@ { "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": "$18.51", - "netchange": "0.23", - "pctchange": "1.258%", - "volume": "291227", + "lastsale": "$18.37", + "netchange": "-0.14", + "pctchange": "-0.756%", + "volume": "171475", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23102,10 +23046,10 @@ { "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": "$26.02", - "netchange": "0.03", - "pctchange": "0.115%", - "volume": "63220", + "lastsale": "$25.99", + "netchange": "-0.03", + "pctchange": "-0.115%", + "volume": "43079", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23116,10 +23060,10 @@ { "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": "$26.68", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "61020", + "lastsale": "$26.61", + "netchange": "-0.07", + "pctchange": "-0.262%", + "volume": "43285", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23130,11 +23074,11 @@ { "symbol": "MSA", "name": "MSA Safety Incorporated Common Stock", - "lastsale": "$165.37", - "netchange": "-2.15", - "pctchange": "-1.283%", - "volume": "720230", - "marketCap": "6500686432.00", + "lastsale": "$166.21", + "netchange": "0.84", + "pctchange": "0.508%", + "volume": "166378", + "marketCap": "6533706790.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -23144,11 +23088,11 @@ { "symbol": "MSB", "name": "Mesabi Trust Common Stock", - "lastsale": "$27.79", - "netchange": "-1.56", - "pctchange": "-5.315%", - "volume": "36606", - "marketCap": "364605078.00", + "lastsale": "$27.31", + "netchange": "-0.48", + "pctchange": "-1.727%", + "volume": "17389", + "marketCap": "358307473.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -23158,11 +23102,11 @@ { "symbol": "MSC", "name": "Studio City International Holdings Limited American depositary shares each representing four Class A ordinary shares", - "lastsale": "$5.7152", - "netchange": "0.0152", - "pctchange": "0.267%", - "volume": "1811", - "marketCap": "1204284740.00", + "lastsale": "$6.05", + "netchange": "0.3348", + "pctchange": "5.858%", + "volume": "12177", + "marketCap": "1274832496.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -23172,11 +23116,11 @@ { "symbol": "MSCI", "name": "MSCI Inc. Common Stock", - "lastsale": "$604.80", - "netchange": "4.22", - "pctchange": "0.703%", - "volume": "828356", - "marketCap": "47398958611.00", + "lastsale": "$605.42", + "netchange": "0.62", + "pctchange": "0.103%", + "volume": "302901", + "marketCap": "47447548813.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -23186,10 +23130,10 @@ { "symbol": "MSD", "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock", - "lastsale": "$7.38", - "netchange": "0.03", - "pctchange": "0.408%", - "volume": "93394", + "lastsale": "$7.31", + "netchange": "-0.07", + "pctchange": "-0.949%", + "volume": "90816", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -23200,10 +23144,10 @@ { "symbol": "MSDL", "name": "Morgan Stanley Direct Lending Fund Common Stock", - "lastsale": "$20.84", - "netchange": "0.20", - "pctchange": "0.969%", - "volume": "474194", + "lastsale": "$20.76", + "netchange": "-0.08", + "pctchange": "-0.384%", + "volume": "225487", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23214,11 +23158,11 @@ { "symbol": "MSGE", "name": "Madison Square Garden Entertainment Corp. Class A Common Stock", - "lastsale": "$33.40", - "netchange": "0.18", - "pctchange": "0.542%", - "volume": "807137", - "marketCap": "1618983003.00", + "lastsale": "$33.06", + "netchange": "-0.34", + "pctchange": "-1.018%", + "volume": "288018", + "marketCap": "1602502338.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -23228,11 +23172,11 @@ { "symbol": "MSGS", "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)", - "lastsale": "$225.35", - "netchange": "1.56", - "pctchange": "0.697%", - "volume": "170021", - "marketCap": "5407054661.00", + "lastsale": "$220.31", + "netchange": "-5.04", + "pctchange": "-2.237%", + "volume": "71808", + "marketCap": "5286124749.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -23242,11 +23186,11 @@ { "symbol": "MSI", "name": "Motorola Solutions Inc. Common Stock", - "lastsale": "$469.94", - "netchange": "6.13", - "pctchange": "1.322%", - "volume": "2508269", - "marketCap": "78536653824.00", + "lastsale": "$469.77", + "netchange": "-0.17", + "pctchange": "-0.036%", + "volume": "652462", + "marketCap": "78508243322.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -23256,11 +23200,11 @@ { "symbol": "MSM", "name": "MSC Industrial Direct Company Inc. Common Stock", - "lastsale": "$76.77", - "netchange": "-0.25", - "pctchange": "-0.325%", - "volume": "2051450", - "marketCap": "4291726281.00", + "lastsale": "$75.88", + "netchange": "-0.89", + "pctchange": "-1.159%", + "volume": "500801", + "marketCap": "4241971997.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -23270,11 +23214,11 @@ { "symbol": "MT", "name": "Arcelor Mittal NY Registry Shares NEW", - "lastsale": "$23.18", - "netchange": "0.01", - "pctchange": "0.043%", - "volume": "1264477", - "marketCap": "18990719304.00", + "lastsale": "$23.08", + "netchange": "-0.10", + "pctchange": "-0.431%", + "volume": "1210241", + "marketCap": "18908792128.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -23284,11 +23228,11 @@ { "symbol": "MTAL", "name": "MAC Copper Limited Ordinary Shares", - "lastsale": "$10.80", - "netchange": "0.29", - "pctchange": "2.759%", - "volume": "405980", - "marketCap": "799796840.00", + "lastsale": "$10.67", + "netchange": "-0.13", + "pctchange": "-1.204%", + "volume": "227790", + "marketCap": "790169656.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -23298,11 +23242,11 @@ { "symbol": "MTB", "name": "M&T Bank Corporation Common Stock", - "lastsale": "$189.48", - "netchange": "4.06", - "pctchange": "2.19%", - "volume": "3379118", - "marketCap": "31438741018.00", + "lastsale": "$189.10", + "netchange": "-0.38", + "pctchange": "-0.201%", + "volume": "1047190", + "marketCap": "31375690978.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23312,10 +23256,10 @@ { "symbol": "MTB^H", "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H", - "lastsale": "$24.4205", - "netchange": "0.0505", - "pctchange": "0.207%", - "volume": "13364", + "lastsale": "$24.6464", + "netchange": "0.2259", + "pctchange": "0.925%", + "volume": "12640", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23326,10 +23270,10 @@ { "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": "$26.61", - "netchange": "-0.02", - "pctchange": "-0.075%", - "volume": "36560", + "lastsale": "$26.568", + "netchange": "-0.042", + "pctchange": "-0.158%", + "volume": "49395", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23340,11 +23284,11 @@ { "symbol": "MTD", "name": "Mettler-Toledo International Inc. Common Stock", - "lastsale": "$1230.74", - "netchange": "24.72", - "pctchange": "2.05%", - "volume": "275233", - "marketCap": "25971897614.00", + "lastsale": "$1234.39", + "netchange": "3.65", + "pctchange": "0.297%", + "volume": "87679", + "marketCap": "26048922353.00", "country": "Switzerland", "ipoyear": "1997", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -23354,11 +23298,11 @@ { "symbol": "MTDR", "name": "Matador Resources Company Common Stock", - "lastsale": "$53.07", - "netchange": "0.48", - "pctchange": "0.913%", - "volume": "2896345", - "marketCap": "6621688303.00", + "lastsale": "$53.36", + "netchange": "0.29", + "pctchange": "0.546%", + "volume": "1015626", + "marketCap": "6657872393.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -23368,11 +23312,11 @@ { "symbol": "MTG", "name": "MGIC Investment Corporation Common Stock", - "lastsale": "$23.66", - "netchange": "0.34", - "pctchange": "1.458%", - "volume": "5682370", - "marketCap": "5994624489.00", + "lastsale": "$23.68", + "netchange": "0.02", + "pctchange": "0.085%", + "volume": "1265092", + "marketCap": "5999691796.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -23383,9 +23327,9 @@ "symbol": "MTH", "name": "Meritage Homes Corporation Common Stock", "lastsale": "$154.61", - "netchange": "2.70", - "pctchange": "1.777%", - "volume": "2045982", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "282119", "marketCap": "5593728265.00", "country": "United States", "ipoyear": "", @@ -23396,11 +23340,11 @@ { "symbol": "MTN", "name": "Vail Resorts Inc. Common Stock", - "lastsale": "$184.32", - "netchange": "2.59", - "pctchange": "1.425%", - "volume": "1006909", - "marketCap": "6900637225.00", + "lastsale": "$190.32", + "netchange": "6.00", + "pctchange": "3.255%", + "volume": "637226", + "marketCap": "7125267343.00", "country": "United States", "ipoyear": "1997", "industry": "Services-Misc. Amusement & Recreation", @@ -23410,11 +23354,11 @@ { "symbol": "MTR", "name": "Mesa Royalty Trust Common Stock", - "lastsale": "$6.38", - "netchange": "0.319", - "pctchange": "5.263%", - "volume": "16396", - "marketCap": "11889704.00", + "lastsale": "$6.105", + "netchange": "-0.275", + "pctchange": "-4.31%", + "volume": "11899", + "marketCap": "11377217.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23424,11 +23368,11 @@ { "symbol": "MTRN", "name": "Materion Corporation", - "lastsale": "$99.54", - "netchange": "-0.45", - "pctchange": "-0.45%", - "volume": "751428", - "marketCap": "2065582610.00", + "lastsale": "$100.12", + "netchange": "0.58", + "pctchange": "0.583%", + "volume": "84038", + "marketCap": "2077618354.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -23438,11 +23382,11 @@ { "symbol": "MTUS", "name": "Metallus Inc. Common Shares", - "lastsale": "$14.41", - "netchange": "-0.05", - "pctchange": "-0.346%", - "volume": "4289570", - "marketCap": "612343266.00", + "lastsale": "$14.12", + "netchange": "-0.29", + "pctchange": "-2.012%", + "volume": "628523", + "marketCap": "600019911.00", "country": "United States", "ipoyear": "2014", "industry": "Steel/Iron Ore", @@ -23452,11 +23396,11 @@ { "symbol": "MTW", "name": "Manitowoc Company Inc. (The) Common Stock", - "lastsale": "$8.63", - "netchange": "-0.14", - "pctchange": "-1.596%", - "volume": "849820", - "marketCap": "303145095.00", + "lastsale": "$8.64", + "netchange": "0.01", + "pctchange": "0.116%", + "volume": "347758", + "marketCap": "303496364.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -23466,11 +23410,11 @@ { "symbol": "MTX", "name": "Minerals Technologies Inc. Common Stock", - "lastsale": "$75.62", - "netchange": "-0.29", - "pctchange": "-0.382%", - "volume": "806168", - "marketCap": "2411425006.00", + "lastsale": "$76.05", + "netchange": "0.43", + "pctchange": "0.569%", + "volume": "127984", + "marketCap": "2425137156.00", "country": "United States", "ipoyear": "1992", "industry": "Major Chemicals", @@ -23480,11 +23424,11 @@ { "symbol": "MTZ", "name": "MasTec Inc. Common Stock", - "lastsale": "$136.56", - "netchange": "4.49", - "pctchange": "3.40%", - "volume": "3216134", - "marketCap": "10820327367.00", + "lastsale": "$138.22", + "netchange": "1.66", + "pctchange": "1.216%", + "volume": "683327", + "marketCap": "10951857415.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -23494,11 +23438,11 @@ { "symbol": "MUA", "name": "Blackrock MuniAssets Fund Inc Common Stock", - "lastsale": "$11.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "173252", - "marketCap": "1636387181.00", + "lastsale": "$10.92", + "netchange": "-0.08", + "pctchange": "-0.727%", + "volume": "183301", + "marketCap": "1624486183.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -23508,11 +23452,11 @@ { "symbol": "MUC", "name": "Blackrock MuniHoldings California Quality Fund Inc. Common Stock", - "lastsale": "$10.60", - "netchange": "-0.025", - "pctchange": "-0.235%", - "volume": "800459", - "marketCap": "1576882193.00", + "lastsale": "$10.55", + "netchange": "-0.05", + "pctchange": "-0.472%", + "volume": "548694", + "marketCap": "1569444069.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -23522,11 +23466,11 @@ { "symbol": "MUE", "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock", - "lastsale": "$10.05", - "netchange": "-0.10", - "pctchange": "-0.985%", - "volume": "94304", - "marketCap": "1495062834.00", + "lastsale": "$9.93", + "netchange": "-0.12", + "pctchange": "-1.194%", + "volume": "128824", + "marketCap": "1477211337.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23536,11 +23480,11 @@ { "symbol": "MUFG", "name": "Mitsubishi UFJ Financial Group Inc. Common Stock", - "lastsale": "$11.38", - "netchange": "-0.12", - "pctchange": "-1.043%", - "volume": "4767281", - "marketCap": "133455861161.00", + "lastsale": "$11.50", + "netchange": "0.12", + "pctchange": "1.054%", + "volume": "2072482", + "marketCap": "134863128590.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -23550,11 +23494,11 @@ { "symbol": "MUI", "name": "BlackRock Municipal Income Fund Inc. Common Stock", - "lastsale": "$12.31", - "netchange": "0.13", - "pctchange": "1.067%", - "volume": "1089958", - "marketCap": "1831266018.00", + "lastsale": "$12.28", + "netchange": "-0.03", + "pctchange": "-0.244%", + "volume": "179113", + "marketCap": "1826803144.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -23564,11 +23508,11 @@ { "symbol": "MUJ", "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock", - "lastsale": "$11.08", - "netchange": "-0.06", - "pctchange": "-0.539%", - "volume": "457186", - "marketCap": "1648288179.00", + "lastsale": "$11.03", + "netchange": "-0.05", + "pctchange": "-0.451%", + "volume": "353979", + "marketCap": "1640850055.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -23578,11 +23522,11 @@ { "symbol": "MUR", "name": "Murphy Oil Corporation Common Stock", - "lastsale": "$28.23", - "netchange": "0.09", - "pctchange": "0.32%", - "volume": "4456903", - "marketCap": "4117158025.00", + "lastsale": "$28.59", + "netchange": "0.36", + "pctchange": "1.275%", + "volume": "1710162", + "marketCap": "4169661634.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23592,11 +23536,11 @@ { "symbol": "MUSA", "name": "Murphy USA Inc. Common Stock", - "lastsale": "$519.99", - "netchange": "-5.70", - "pctchange": "-1.084%", - "volume": "469179", - "marketCap": "10529328989.00", + "lastsale": "$511.53", + "netchange": "-8.46", + "pctchange": "-1.627%", + "volume": "116644", + "marketCap": "10358021611.00", "country": "United States", "ipoyear": "2013", "industry": "Retail-Auto Dealers and Gas Stations", @@ -23606,12 +23550,12 @@ { "symbol": "MUX", "name": "McEwen Mining Inc. Common Stock", - "lastsale": "$7.98", - "netchange": "0.13", - "pctchange": "1.656%", - "volume": "676031", - "marketCap": "422340072.00", - "country": "Canada", + "lastsale": "$7.95", + "netchange": "-0.03", + "pctchange": "-0.376%", + "volume": "329392", + "marketCap": "420752327.00", + "country": "Canada", "ipoyear": "", "industry": "Precious Metals", "sector": "Basic Materials", @@ -23620,11 +23564,11 @@ { "symbol": "MVF", "name": "Blackrock MuniVest Fund Inc. Common Stock", - "lastsale": "$7.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "170998", - "marketCap": "1050263045.00", + "lastsale": "$7.04", + "netchange": "-0.02", + "pctchange": "-0.283%", + "volume": "136739", + "marketCap": "1047287796.00", "country": "United States", "ipoyear": "1988", "industry": "Investment Bankers/Brokers/Service", @@ -23634,11 +23578,11 @@ { "symbol": "MVO", "name": "MV Oil Trust Units of Beneficial Interests", - "lastsale": "$8.19", - "netchange": "0.08", - "pctchange": "0.986%", - "volume": "38209", - "marketCap": "94185000.00", + "lastsale": "$8.11", + "netchange": "-0.08", + "pctchange": "-0.977%", + "volume": "29614", + "marketCap": "93265000.00", "country": "United States", "ipoyear": "2007", "industry": "Oil & Gas Production", @@ -23648,11 +23592,11 @@ { "symbol": "MVT", "name": "Blackrock MuniVest Fund II Inc. Common Stock", - "lastsale": "$10.43", - "netchange": "-0.04", - "pctchange": "-0.382%", - "volume": "188208", - "marketCap": "1551592573.00", + "lastsale": "$10.49", + "netchange": "0.06", + "pctchange": "0.575%", + "volume": "150033", + "marketCap": "1560518321.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -23662,11 +23606,11 @@ { "symbol": "MWA", "name": "MUELLER WATER PRODUCTS Common Stock", - "lastsale": "$22.94", - "netchange": "0.07", - "pctchange": "0.306%", - "volume": "1972939", - "marketCap": "3584423013.00", + "lastsale": "$22.83", + "netchange": "-0.11", + "pctchange": "-0.48%", + "volume": "1065836", + "marketCap": "3567235283.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -23676,11 +23620,11 @@ { "symbol": "MX", "name": "Magnachip Semiconductor Corporation Common Stock", - "lastsale": "$3.87", - "netchange": "0.10", - "pctchange": "2.653%", - "volume": "359574", - "marketCap": "143974770.00", + "lastsale": "$3.91", + "netchange": "0.04", + "pctchange": "1.034%", + "volume": "457188", + "marketCap": "145462882.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Semiconductors", @@ -23690,10 +23634,10 @@ { "symbol": "MXE", "name": "Mexico Equity and Income Fund Inc. (The) Common Stock", - "lastsale": "$8.6247", - "netchange": "0.1544", - "pctchange": "1.823%", - "volume": "3896", + "lastsale": "$8.34", + "netchange": "-0.2847", + "pctchange": "-3.301%", + "volume": "12436", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23704,10 +23648,10 @@ { "symbol": "MXF", "name": "Mexico Fund Inc. (The) Common Stock", - "lastsale": "$13.82", - "netchange": "0.34", - "pctchange": "2.522%", - "volume": "124610", + "lastsale": "$13.69", + "netchange": "-0.13", + "pctchange": "-0.941%", + "volume": "44814", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23718,11 +23662,11 @@ { "symbol": "MYD", "name": "Blackrock MuniYield Fund Inc. Common Stock", - "lastsale": "$10.40", - "netchange": "-0.11", - "pctchange": "-1.047%", - "volume": "1314434", - "marketCap": "1547129698.00", + "lastsale": "$10.37", + "netchange": "-0.03", + "pctchange": "-0.288%", + "volume": "469547", + "marketCap": "1542666824.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Bankers/Brokers/Service", @@ -23732,11 +23676,11 @@ { "symbol": "MYE", "name": "Myers Industries Inc. Common Stock", - "lastsale": "$11.40", - "netchange": "-0.20", - "pctchange": "-1.724%", - "volume": "758197", - "marketCap": "424761857.00", + "lastsale": "$11.33", + "netchange": "-0.07", + "pctchange": "-0.614%", + "volume": "303512", + "marketCap": "422153670.00", "country": "United States", "ipoyear": "1983", "industry": "Plastic Products", @@ -23746,11 +23690,11 @@ { "symbol": "MYI", "name": "Blackrock MuniYield Quality Fund III Inc Common Stock", - "lastsale": "$10.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "433267", - "marketCap": "1630436682.00", + "lastsale": "$11.00", + "netchange": "0.04", + "pctchange": "0.365%", + "volume": "616877", + "marketCap": "1636387181.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23760,10 +23704,10 @@ { "symbol": "MYN", "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock", - "lastsale": "$10.06", - "netchange": "-0.04", - "pctchange": "-0.396%", - "volume": "173892", + "lastsale": "$10.01", + "netchange": "-0.05", + "pctchange": "-0.497%", + "volume": "183730", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23774,11 +23718,11 @@ { "symbol": "MYTE", "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share", - "lastsale": "$7.09", - "netchange": "0.04", - "pctchange": "0.567%", - "volume": "55087", - "marketCap": "604535671.00", + "lastsale": "$6.87", + "netchange": "-0.22", + "pctchange": "-3.103%", + "volume": "88637", + "marketCap": "585777159.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -23788,11 +23732,11 @@ { "symbol": "NABL", "name": "N-able Inc. Common Stock", - "lastsale": "$9.66", - "netchange": "-0.12", - "pctchange": "-1.227%", - "volume": "1736755", - "marketCap": "1794399811.00", + "lastsale": "$9.55", + "netchange": "-0.11", + "pctchange": "-1.139%", + "volume": "640618", + "marketCap": "1773966687.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -23802,10 +23746,10 @@ { "symbol": "NAC", "name": "Nuveen California Quality Municipal Income Fund", - "lastsale": "$11.12", - "netchange": "-0.04", - "pctchange": "-0.358%", - "volume": "636754", + "lastsale": "$11.19", + "netchange": "0.07", + "pctchange": "0.629%", + "volume": "753193", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -23816,10 +23760,10 @@ { "symbol": "NAD", "name": "Nuveen Quality Municipal Income Fund Common Stock", - "lastsale": "$11.48", - "netchange": "0.02", - "pctchange": "0.175%", - "volume": "985024", + "lastsale": "$11.39", + "netchange": "-0.09", + "pctchange": "-0.784%", + "volume": "1672006", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -23830,11 +23774,11 @@ { "symbol": "NAN", "name": "Nuveen New York Quality Municipal Income Fund Common Stock", - "lastsale": "$11.12", - "netchange": "-0.015", - "pctchange": "-0.135%", - "volume": "183204", - "marketCap": "3361751696.00", + "lastsale": "$11.0848", + "netchange": "-0.0352", + "pctchange": "-0.317%", + "volume": "110290", + "marketCap": "3351110180.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -23844,11 +23788,11 @@ { "symbol": "NAPA", "name": "The Duckhorn Portfolio Inc. Common Stock", - "lastsale": "$11.11", - "netchange": "0.02", - "pctchange": "0.18%", - "volume": "1357729", - "marketCap": "1635398355.00", + "lastsale": "$11.09", + "netchange": "-0.02", + "pctchange": "-0.18%", + "volume": "1887671", + "marketCap": "1632454343.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -23858,11 +23802,11 @@ { "symbol": "NAT", "name": "Nordic American Tankers Limited Common Stock", - "lastsale": "$2.44", - "netchange": "-0.03", - "pctchange": "-1.215%", - "volume": "3550910", - "marketCap": "509463323.00", + "lastsale": "$2.48", + "netchange": "0.04", + "pctchange": "1.639%", + "volume": "2497331", + "marketCap": "517815181.00", "country": "Bermuda", "ipoyear": "1995", "industry": "Marine Transportation", @@ -23872,11 +23816,11 @@ { "symbol": "NATL", "name": "NCR Atleos Corporation Common Stock", - "lastsale": "$32.23", - "netchange": "0.40", - "pctchange": "1.257%", - "volume": "1679141", - "marketCap": "2336277217.00", + "lastsale": "$33.96", + "netchange": "1.73", + "pctchange": "5.368%", + "volume": "472361", + "marketCap": "2461680866.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -23886,10 +23830,10 @@ { "symbol": "NAZ", "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock", - "lastsale": "$11.52", - "netchange": "0.14", - "pctchange": "1.23%", - "volume": "27585", + "lastsale": "$11.42", + "netchange": "-0.10", + "pctchange": "-0.868%", + "volume": "31474", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23900,10 +23844,10 @@ { "symbol": "NBB", "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.44", - "netchange": "-0.01", - "pctchange": "-0.065%", - "volume": "94018", + "lastsale": "$15.29", + "netchange": "-0.15", + "pctchange": "-0.972%", + "volume": "97076", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -23914,11 +23858,11 @@ { "symbol": "NBHC", "name": "National Bank Holdings Corporation Common Stock", - "lastsale": "$43.15", - "netchange": "0.51", - "pctchange": "1.196%", - "volume": "889560", - "marketCap": "1640283215.00", + "lastsale": "$43.38", + "netchange": "0.23", + "pctchange": "0.533%", + "volume": "152757", + "marketCap": "1649026324.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -23928,11 +23872,11 @@ { "symbol": "NBR", "name": "Nabors Industries Ltd.", - "lastsale": "$53.77", - "netchange": "-1.02", - "pctchange": "-1.862%", - "volume": "629819", - "marketCap": "575834544.00", + "lastsale": "$52.96", + "netchange": "-0.81", + "pctchange": "-1.506%", + "volume": "401702", + "marketCap": "567160079.00", "country": "Bermuda", "ipoyear": "1951", "industry": "Oil & Gas Production", @@ -23942,10 +23886,10 @@ { "symbol": "NBXG", "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock", - "lastsale": "$12.75", - "netchange": "0.03", - "pctchange": "0.236%", - "volume": "296452", + "lastsale": "$12.90", + "netchange": "0.15", + "pctchange": "1.176%", + "volume": "336164", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -23956,11 +23900,11 @@ { "symbol": "NC", "name": "NACCO Industries Inc. Common Stock", - "lastsale": "$28.31", - "netchange": "-0.54", - "pctchange": "-1.872%", - "volume": "29251", - "marketCap": "206577107.00", + "lastsale": "$28.90", + "netchange": "0.59", + "pctchange": "2.084%", + "volume": "5111", + "marketCap": "210882317.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -23970,10 +23914,10 @@ { "symbol": "NCA", "name": "Nuveen California Municipal Value Fund", - "lastsale": "$8.42", - "netchange": "0.05", - "pctchange": "0.597%", - "volume": "219974", + "lastsale": "$8.41", + "netchange": "-0.01", + "pctchange": "-0.119%", + "volume": "403153", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23984,11 +23928,11 @@ { "symbol": "NCDL", "name": "Nuveen Churchill Direct Lending Corp. Common Stock", - "lastsale": "$16.91", - "netchange": "0.08", - "pctchange": "0.475%", - "volume": "306171", - "marketCap": "921350109.00", + "lastsale": "$16.85", + "netchange": "-0.06", + "pctchange": "-0.355%", + "volume": "195764", + "marketCap": "918080978.00", "country": "", "ipoyear": "2024", "industry": "", @@ -23998,11 +23942,11 @@ { "symbol": "NCLH", "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares", - "lastsale": "$26.91", - "netchange": "1.50", - "pctchange": "5.903%", - "volume": "20040954", - "marketCap": "11832549761.00", + "lastsale": "$26.13", + "netchange": "-0.78", + "pctchange": "-2.899%", + "volume": "9620870", + "marketCap": "11489577304.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -24012,11 +23956,11 @@ { "symbol": "NCV", "name": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$3.52", - "netchange": "0.06", - "pctchange": "1.734%", - "volume": "206143", - "marketCap": "318114963.00", + "lastsale": "$3.48", + "netchange": "-0.04", + "pctchange": "-1.136%", + "volume": "232405", + "marketCap": "314500020.00", "country": "United States", "ipoyear": "2003", "industry": "Finance Companies", @@ -24027,9 +23971,9 @@ "symbol": "NCV^A", "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares", "lastsale": "$21.28", - "netchange": "0.05", - "pctchange": "0.236%", - "volume": "4103", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5460", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24040,11 +23984,11 @@ { "symbol": "NCZ", "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$3.15", + "lastsale": "$3.17", "netchange": "0.02", - "pctchange": "0.639%", - "volume": "172631", - "marketCap": "239764609.00", + "pctchange": "0.635%", + "volume": "332646", + "marketCap": "241286924.00", "country": "United States", "ipoyear": "2003", "industry": "Finance Companies", @@ -24054,10 +23998,10 @@ { "symbol": "NCZ^A", "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares", - "lastsale": "$20.39", - "netchange": "0.04", - "pctchange": "0.197%", - "volume": "17568", + "lastsale": "$20.22", + "netchange": "-0.17", + "pctchange": "-0.834%", + "volume": "12134", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24068,39 +24012,25 @@ { "symbol": "NDMO", "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$9.95", - "netchange": "-0.06", - "pctchange": "-0.599%", - "volume": "579441", - "marketCap": "591679078.00", + "lastsale": "$9.94", + "netchange": "-0.01", + "pctchange": "-0.101%", + "volume": "669835", + "marketCap": "591084426.00", "country": "", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", "sector": "Finance", "url": "/market-activity/stocks/ndmo" }, - { - "symbol": "NDP", - "name": "Tortoise Energy Independence Fund Inc. Common Stock", - "lastsale": "$40.395", - "netchange": "0.755", - "pctchange": "1.905%", - "volume": "9311", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2012", - "industry": "Finance/Investors Services", - "sector": "Finance", - "url": "/market-activity/stocks/ndp" - }, { "symbol": "NE", "name": "Noble Corporation plc A Ordinary Shares", - "lastsale": "$28.84", - "netchange": "-0.01", - "pctchange": "-0.035%", - "volume": "2757328", - "marketCap": "4625081298.00", + "lastsale": "$29.08", + "netchange": "0.24", + "pctchange": "0.832%", + "volume": "1617529", + "marketCap": "4663570185.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -24110,10 +24040,10 @@ { "symbol": "NEA", "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01", - "lastsale": "$11.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1498888", + "lastsale": "$11.11", + "netchange": "-0.07", + "pctchange": "-0.626%", + "volume": "1504632", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24124,11 +24054,11 @@ { "symbol": "NEE", "name": "NextEra Energy Inc. Common Stock", - "lastsale": "$71.67", - "netchange": "1.90", - "pctchange": "2.723%", - "volume": "27547533", - "marketCap": "147382513382.00", + "lastsale": "$72.49", + "netchange": "0.82", + "pctchange": "1.144%", + "volume": "7508168", + "marketCap": "149068765105.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -24138,10 +24068,10 @@ { "symbol": "NEE^N", "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079", - "lastsale": "$23.60", - "netchange": "0.16", - "pctchange": "0.683%", - "volume": "73516", + "lastsale": "$23.54", + "netchange": "-0.06", + "pctchange": "-0.254%", + "volume": "86962", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24152,10 +24082,10 @@ { "symbol": "NEE^R", "name": "NextEra Energy Inc. 6.926% Corporate Units", - "lastsale": "$41.31", - "netchange": "1.049", - "pctchange": "2.605%", - "volume": "71673", + "lastsale": "$41.42", + "netchange": "0.11", + "pctchange": "0.266%", + "volume": "35552", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24166,10 +24096,10 @@ { "symbol": "NEE^S", "name": "NextEra Energy Inc. 7.299% Corporate Units", - "lastsale": "$48.94", - "netchange": "0.72", - "pctchange": "1.493%", - "volume": "143883", + "lastsale": "$49.17", + "netchange": "0.23", + "pctchange": "0.47%", + "volume": "36277", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24180,10 +24110,10 @@ { "symbol": "NEE^T", "name": "NextEra Energy Inc. 7.234% Corporate Units", - "lastsale": "$45.88", - "netchange": "0.87", - "pctchange": "1.933%", - "volume": "364363", + "lastsale": "$46.16", + "netchange": "0.28", + "pctchange": "0.61%", + "volume": "16104", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24194,11 +24124,11 @@ { "symbol": "NEM", "name": "Newmont Corporation", - "lastsale": "$38.28", - "netchange": "1.26", - "pctchange": "3.404%", - "volume": "23924008", - "marketCap": "43579884336.00", + "lastsale": "$38.16", + "netchange": "-0.12", + "pctchange": "-0.313%", + "volume": "8589360", + "marketCap": "43443270279.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -24208,11 +24138,11 @@ { "symbol": "NEP", "name": "NextEra Energy Partners LP Common Units representing limited partner interests", - "lastsale": "$17.61", - "netchange": "0.11", - "pctchange": "0.629%", - "volume": "1542256", - "marketCap": "1647136839.00", + "lastsale": "$17.49", + "netchange": "-0.12", + "pctchange": "-0.681%", + "volume": "1508691", + "marketCap": "1635912738.00", "country": "United States", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -24222,11 +24152,11 @@ { "symbol": "NET", "name": "Cloudflare Inc. Class A Common Stock", - "lastsale": "$112.69", - "netchange": "4.11", - "pctchange": "3.785%", - "volume": "5114093", - "marketCap": "38674522394.00", + "lastsale": "$111.58", + "netchange": "-1.11", + "pctchange": "-0.985%", + "volume": "1635993", + "marketCap": "38293577147.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -24236,11 +24166,11 @@ { "symbol": "NEU", "name": "NewMarket Corp Common Stock", - "lastsale": "$523.64", - "netchange": "-0.56", - "pctchange": "-0.107%", - "volume": "174620", - "marketCap": "5024331560.00", + "lastsale": "$524.05", + "netchange": "0.41", + "pctchange": "0.078%", + "volume": "40123", + "marketCap": "5028265515.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24250,11 +24180,11 @@ { "symbol": "NEUE", "name": "NeueHealth Inc. Common Stock", - "lastsale": "$3.82", - "netchange": "-0.13", - "pctchange": "-3.291%", - "volume": "13459", - "marketCap": "31647890.00", + "lastsale": "$4.31", + "netchange": "0.49", + "pctchange": "12.827%", + "volume": "122152", + "marketCap": "35707436.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -24264,11 +24194,11 @@ { "symbol": "NEXA", "name": "Nexa Resources S.A. Common Shares", - "lastsale": "$7.88", - "netchange": "-0.25", - "pctchange": "-3.075%", - "volume": "168616", - "marketCap": "1043616255.00", + "lastsale": "$8.25", + "netchange": "0.37", + "pctchange": "4.695%", + "volume": "72837", + "marketCap": "1092618541.00", "country": "Luxembourg", "ipoyear": "2017", "industry": "Metal Mining", @@ -24278,11 +24208,11 @@ { "symbol": "NFG", "name": "National Fuel Gas Company Common Stock", - "lastsale": "$59.93", - "netchange": "0.60", - "pctchange": "1.011%", - "volume": "1881063", - "marketCap": "5443011003.00", + "lastsale": "$60.37", + "netchange": "0.44", + "pctchange": "0.734%", + "volume": "354110", + "marketCap": "5482973040.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -24292,10 +24222,10 @@ { "symbol": "NFJ", "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$12.30", + "lastsale": "$12.44", "netchange": "0.14", - "pctchange": "1.151%", - "volume": "212379", + "pctchange": "1.138%", + "volume": "280197", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -24306,11 +24236,11 @@ { "symbol": "NGG", "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares", - "lastsale": "$58.50", - "netchange": "0.82", - "pctchange": "1.422%", - "volume": "708362", - "marketCap": "57167720064.00", + "lastsale": "$59.02", + "netchange": "0.52", + "pctchange": "0.889%", + "volume": "891415", + "marketCap": "57675877576.00", "country": "United Kingdom", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -24320,11 +24250,11 @@ { "symbol": "NGL", "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests", - "lastsale": "$4.71", - "netchange": "-0.06", - "pctchange": "-1.258%", - "volume": "276655", - "marketCap": "621780128.00", + "lastsale": "$4.75", + "netchange": "0.04", + "pctchange": "0.849%", + "volume": "112992", + "marketCap": "627060639.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -24334,10 +24264,10 @@ { "symbol": "NGL^B", "name": "NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests", - "lastsale": "$23.82", - "netchange": "0.01", - "pctchange": "0.042%", - "volume": "11160", + "lastsale": "$23.85", + "netchange": "0.03", + "pctchange": "0.126%", + "volume": "15056", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24348,10 +24278,10 @@ { "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": "$23.8501", - "netchange": "0.0502", - "pctchange": "0.211%", - "volume": "2516", + "lastsale": "$23.7969", + "netchange": "-0.0532", + "pctchange": "-0.223%", + "volume": "1738", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24362,11 +24292,11 @@ { "symbol": "NGS", "name": "Natural Gas Services Group Inc. Common Stock", - "lastsale": "$24.73", + "lastsale": "$24.71", "netchange": "-0.02", "pctchange": "-0.081%", - "volume": "148723", - "marketCap": "308482515.00", + "volume": "30657", + "marketCap": "308233034.00", "country": "United States", "ipoyear": "2002", "industry": "Oilfield Services/Equipment", @@ -24376,11 +24306,11 @@ { "symbol": "NGVC", "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock", - "lastsale": "$39.20", - "netchange": "0.04", - "pctchange": "0.102%", - "volume": "179599", - "marketCap": "897907242.00", + "lastsale": "$38.84", + "netchange": "-0.36", + "pctchange": "-0.918%", + "volume": "84839", + "marketCap": "889661155.00", "country": "United States", "ipoyear": "2012", "industry": "Food Chains", @@ -24390,11 +24320,11 @@ { "symbol": "NGVT", "name": "Ingevity Corporation Common Stock ", - "lastsale": "$40.80", - "netchange": "0.05", - "pctchange": "0.123%", - "volume": "999708", - "marketCap": "1483043606.00", + "lastsale": "$41.14", + "netchange": "0.34", + "pctchange": "0.833%", + "volume": "197756", + "marketCap": "1495402303.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -24404,11 +24334,11 @@ { "symbol": "NHI", "name": "National Health Investors Inc. Common Stock", - "lastsale": "$69.85", - "netchange": "1.01", - "pctchange": "1.467%", - "volume": "780418", - "marketCap": "3172731170.00", + "lastsale": "$69.06", + "netchange": "-0.79", + "pctchange": "-1.131%", + "volume": "178317", + "marketCap": "3136847740.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24418,11 +24348,11 @@ { "symbol": "NI", "name": "NiSource Inc Common Stock", - "lastsale": "$36.17", - "netchange": "0.30", - "pctchange": "0.836%", - "volume": "10403991", - "marketCap": "16883394368.00", + "lastsale": "$36.44", + "netchange": "0.27", + "pctchange": "0.746%", + "volume": "2261801", + "marketCap": "17009424683.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -24432,11 +24362,11 @@ { "symbol": "NIC", "name": "Nicolet Bankshares Inc. Common Stock", - "lastsale": "$106.01", - "netchange": "0.50", - "pctchange": "0.474%", - "volume": "112449", - "marketCap": "1612589561.00", + "lastsale": "$105.72", + "netchange": "-0.29", + "pctchange": "-0.274%", + "volume": "32538", + "marketCap": "1608178175.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -24446,11 +24376,11 @@ { "symbol": "NIE", "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest", - "lastsale": "$23.84", - "netchange": "0.35", - "pctchange": "1.49%", - "volume": "75289", - "marketCap": "660581726.00", + "lastsale": "$24.26", + "netchange": "0.42", + "pctchange": "1.762%", + "volume": "98504", + "marketCap": "672219491.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -24460,10 +24390,10 @@ { "symbol": "NIM", "name": "Nuveen Select Maturities Municipal Fund Common Stock", - "lastsale": "$8.67", - "netchange": "0.025", - "pctchange": "0.289%", - "volume": "60729", + "lastsale": "$8.65", + "netchange": "-0.02", + "pctchange": "-0.231%", + "volume": "69835", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -24475,9 +24405,9 @@ "symbol": "NINE", "name": "Nine Energy Service Inc. Common Stock", "lastsale": "$1.00", - "netchange": "0.0998", - "pctchange": "11.086%", - "volume": "1125306", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "514052", "marketCap": "42363805.00", "country": "United States", "ipoyear": "2018", @@ -24488,11 +24418,11 @@ { "symbol": "NIO", "name": "NIO Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$4.54", - "netchange": "0.14", - "pctchange": "3.182%", - "volume": "36533911", - "marketCap": "9475747378.00", + "lastsale": "$4.48", + "netchange": "-0.06", + "pctchange": "-1.322%", + "volume": "32501883", + "marketCap": "9350517236.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -24502,11 +24432,11 @@ { "symbol": "NJR", "name": "NewJersey Resources Corporation Common Stock", - "lastsale": "$46.51", - "netchange": "0.48", - "pctchange": "1.043%", - "volume": "1440136", - "marketCap": "4640260050.00", + "lastsale": "$46.40", + "netchange": "-0.11", + "pctchange": "-0.237%", + "volume": "430003", + "marketCap": "4629285451.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -24516,11 +24446,11 @@ { "symbol": "NKE", "name": "Nike Inc. Common Stock", - "lastsale": "$76.94", - "netchange": "-0.16", - "pctchange": "-0.208%", - "volume": "49862687", - "marketCap": "114524861928.00", + "lastsale": "$76.76", + "netchange": "-0.18", + "pctchange": "-0.234%", + "volume": "14193426", + "marketCap": "114256932695.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -24530,10 +24460,10 @@ { "symbol": "NKX", "name": "Nuveen California AMT-Free Quality Municipal Income Fund", - "lastsale": "$12.31", - "netchange": "-0.38", - "pctchange": "-2.994%", - "volume": "297257", + "lastsale": "$12.49", + "netchange": "0.18", + "pctchange": "1.462%", + "volume": "138278", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24544,11 +24474,11 @@ { "symbol": "NL", "name": "NL Industries Inc. Common Stock", - "lastsale": "$7.96", - "netchange": "0.06", - "pctchange": "0.759%", - "volume": "39764", - "marketCap": "388827963.00", + "lastsale": "$7.95", + "netchange": "-0.01", + "pctchange": "-0.126%", + "volume": "24388", + "marketCap": "388339485.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24558,11 +24488,11 @@ { "symbol": "NLOP", "name": "Net Lease Office Properties Common Shares of Beneficial Interest", - "lastsale": "$30.92", - "netchange": "0.23", - "pctchange": "0.749%", - "volume": "133403", - "marketCap": "457152633.00", + "lastsale": "$30.71", + "netchange": "-0.21", + "pctchange": "-0.679%", + "volume": "45445", + "marketCap": "454047780.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -24572,11 +24502,11 @@ { "symbol": "NLY", "name": "Annaly Capital Management Inc. Common Stock", - "lastsale": "$19.02", - "netchange": "0.25", - "pctchange": "1.332%", - "volume": "29161811", - "marketCap": "10661625775.00", + "lastsale": "$18.94", + "netchange": "-0.08", + "pctchange": "-0.421%", + "volume": "8287959", + "marketCap": "10616781923.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24586,10 +24516,10 @@ { "symbol": "NLY^F", "name": "Annaly Capital Management Inc 6.95% Series F", - "lastsale": "$25.37", - "netchange": "0.11", - "pctchange": "0.435%", - "volume": "33696", + "lastsale": "$25.47", + "netchange": "0.10", + "pctchange": "0.394%", + "volume": "46440", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24600,10 +24530,10 @@ { "symbol": "NLY^G", "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.09", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "24865", + "lastsale": "$25.30", + "netchange": "0.21", + "pctchange": "0.837%", + "volume": "13874", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24614,10 +24544,10 @@ { "symbol": "NLY^I", "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.44", - "netchange": "0.16", - "pctchange": "0.633%", - "volume": "44085", + "lastsale": "$25.47", + "netchange": "0.03", + "pctchange": "0.118%", + "volume": "20113", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24628,10 +24558,10 @@ { "symbol": "NMAI", "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest", - "lastsale": "$11.86", - "netchange": "0.03", - "pctchange": "0.254%", - "volume": "153560", + "lastsale": "$11.90", + "netchange": "0.04", + "pctchange": "0.337%", + "volume": "265276", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24642,11 +24572,11 @@ { "symbol": "NMCO", "name": "Nuveen Municipal Credit Opportunities Fund Common Shares", - "lastsale": "$10.48", - "netchange": "0.04", - "pctchange": "0.383%", - "volume": "600358", - "marketCap": "574005048.00", + "lastsale": "$10.46", + "netchange": "-0.02", + "pctchange": "-0.191%", + "volume": "623855", + "marketCap": "572909618.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -24656,11 +24586,11 @@ { "symbol": "NMG", "name": "Nouveau Monde Graphite Inc. Common Shares", - "lastsale": "$1.43", - "netchange": "-0.20", - "pctchange": "-12.27%", - "volume": "124165", - "marketCap": "160951721.00", + "lastsale": "$1.54", + "netchange": "0.11", + "pctchange": "7.692%", + "volume": "63509", + "marketCap": "173332623.00", "country": "", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -24670,10 +24600,10 @@ { "symbol": "NMI", "name": "Nuveen Municipal Income Fund Inc. Common Stock", - "lastsale": "$9.49", - "netchange": "0.12", - "pctchange": "1.281%", - "volume": "50082", + "lastsale": "$9.38", + "netchange": "-0.11", + "pctchange": "-1.159%", + "volume": "40309", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -24684,11 +24614,11 @@ { "symbol": "NMM", "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$42.56", - "netchange": "-0.22", - "pctchange": "-0.514%", - "volume": "102598", - "marketCap": "1284647553.00", + "lastsale": "$44.39", + "netchange": "1.83", + "pctchange": "4.30%", + "volume": "116369", + "marketCap": "1339884983.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -24698,11 +24628,11 @@ { "symbol": "NMR", "name": "Nomura Holdings Inc ADR American Depositary Shares", - "lastsale": "$5.73", + "lastsale": "$5.77", "netchange": "0.04", - "pctchange": "0.703%", - "volume": "426878", - "marketCap": "17022427067.00", + "pctchange": "0.698%", + "volume": "359058", + "marketCap": "17141257273.00", "country": "Japan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -24712,10 +24642,10 @@ { "symbol": "NMS", "name": "Nuveen Minnesota Quality Municipal Income Fund ", - "lastsale": "$12.53", - "netchange": "-0.20", - "pctchange": "-1.571%", - "volume": "14257", + "lastsale": "$12.27", + "netchange": "-0.26", + "pctchange": "-2.075%", + "volume": "33110", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -24726,10 +24656,10 @@ { "symbol": "NMT", "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock", - "lastsale": "$11.51", - "netchange": "0.02", - "pctchange": "0.174%", - "volume": "32527", + "lastsale": "$11.47", + "netchange": "-0.04", + "pctchange": "-0.348%", + "volume": "25868", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24740,10 +24670,10 @@ { "symbol": "NMZ", "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share", - "lastsale": "$10.80", - "netchange": "-0.06", - "pctchange": "-0.552%", - "volume": "472081", + "lastsale": "$10.82", + "netchange": "0.02", + "pctchange": "0.185%", + "volume": "433794", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -24754,11 +24684,11 @@ { "symbol": "NNI", "name": "Nelnet Inc. Common Stock", - "lastsale": "$105.85", - "netchange": "-0.26", - "pctchange": "-0.245%", - "volume": "112639", - "marketCap": "3841098984.00", + "lastsale": "$104.86", + "netchange": "-0.99", + "pctchange": "-0.935%", + "volume": "50782", + "marketCap": "3805173731.00", "country": "United States", "ipoyear": "2003", "industry": "Finance: Consumer Services", @@ -24768,11 +24698,11 @@ { "symbol": "NNN", "name": "NNN REIT Inc. Common Stock", - "lastsale": "$40.35", - "netchange": "0.58", - "pctchange": "1.458%", - "volume": "4357590", - "marketCap": "7566681807.00", + "lastsale": "$40.45", + "netchange": "0.10", + "pctchange": "0.248%", + "volume": "916593", + "marketCap": "7585434426.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24782,10 +24712,10 @@ { "symbol": "NNY", "name": "Nuveen New York Municipal Value Fund Common Stock", - "lastsale": "$8.05", - "netchange": "-0.0004", - "pctchange": "-0.005%", - "volume": "146107", + "lastsale": "$7.99", + "netchange": "-0.06", + "pctchange": "-0.745%", + "volume": "316659", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -24796,11 +24726,11 @@ { "symbol": "NOA", "name": "North American Construction Group Ltd. Common Shares (no par)", - "lastsale": "$20.27", - "netchange": "-0.16", - "pctchange": "-0.783%", - "volume": "67582", - "marketCap": "564059006.00", + "lastsale": "$21.24", + "netchange": "0.97", + "pctchange": "4.785%", + "volume": "51840", + "marketCap": "591051470.00", "country": "Canada", "ipoyear": "2006", "industry": "Oilfield Services/Equipment", @@ -24810,11 +24740,11 @@ { "symbol": "NOAH", "name": "Noah Holdings Limited American Depositary Shares", - "lastsale": "$11.61", - "netchange": "0.08", - "pctchange": "0.694%", - "volume": "104959", - "marketCap": "761696481.00", + "lastsale": "$11.88", + "netchange": "0.27", + "pctchange": "2.326%", + "volume": "163849", + "marketCap": "779410352.00", "country": "China", "ipoyear": "2010", "industry": "Investment Managers", @@ -24824,11 +24754,11 @@ { "symbol": "NOC", "name": "Northrop Grumman Corporation Common Stock", - "lastsale": "$469.54", - "netchange": "2.41", - "pctchange": "0.516%", - "volume": "1283043", - "marketCap": "68409790883.00", + "lastsale": "$467.20", + "netchange": "-2.34", + "pctchange": "-0.498%", + "volume": "581857", + "marketCap": "68068863782.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -24838,11 +24768,11 @@ { "symbol": "NOG", "name": "Northern Oil and Gas Inc. Common Stock", - "lastsale": "$35.57", - "netchange": "-0.45", - "pctchange": "-1.249%", - "volume": "4749902", - "marketCap": "3550781083.00", + "lastsale": "$35.63", + "netchange": "0.06", + "pctchange": "0.169%", + "volume": "2225480", + "marketCap": "3556770593.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -24852,11 +24782,11 @@ { "symbol": "NOK", "name": "Nokia Corporation Sponsored American Depositary Shares", - "lastsale": "$4.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12433540", - "marketCap": "24867790186.00", + "lastsale": "$4.45", + "netchange": "0.02", + "pctchange": "0.451%", + "volume": "10852762", + "marketCap": "24980060119.00", "country": "Finland", "ipoyear": "1994", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -24866,10 +24796,10 @@ { "symbol": "NOM", "name": "Nuveen Missouri Quality Municipal Income Fund ", - "lastsale": "$11.75", - "netchange": "0.01", - "pctchange": "0.085%", - "volume": "1297", + "lastsale": "$11.65", + "netchange": "-0.10", + "pctchange": "-0.851%", + "volume": "6198", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -24880,11 +24810,11 @@ { "symbol": "NOMD", "name": "Nomad Foods Limited Ordinary Shares", - "lastsale": "$16.82", - "netchange": "0.03", - "pctchange": "0.179%", - "volume": "568993", - "marketCap": "2744471194.00", + "lastsale": "$16.62", + "netchange": "-0.20", + "pctchange": "-1.189%", + "volume": "349774", + "marketCap": "2711837767.00", "country": "United Kingdom", "ipoyear": "2016", "industry": "Packaged Foods", @@ -24894,11 +24824,11 @@ { "symbol": "NOTE", "name": "FiscalNote Holdings Inc. Class A common stock", - "lastsale": "$1.11", - "netchange": "0.06", - "pctchange": "5.714%", - "volume": "3063002", - "marketCap": "156749960.00", + "lastsale": "$1.20", + "netchange": "0.09", + "pctchange": "8.108%", + "volume": "2394733", + "marketCap": "169459416.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -24908,11 +24838,11 @@ { "symbol": "NOV", "name": "NOV Inc. Common Stock", - "lastsale": "$14.07", - "netchange": "0.01", - "pctchange": "0.071%", - "volume": "23128088", - "marketCap": "5474414131.00", + "lastsale": "$14.32", + "netchange": "0.25", + "pctchange": "1.777%", + "volume": "5251528", + "marketCap": "5571685171.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -24922,11 +24852,11 @@ { "symbol": "NOVA", "name": "Sunnova Energy International Inc. Common Stock", - "lastsale": "$3.70", - "netchange": "0.33", - "pctchange": "9.792%", - "volume": "13035211", - "marketCap": "462324820.00", + "lastsale": "$3.77", + "netchange": "0.07", + "pctchange": "1.892%", + "volume": "6184611", + "marketCap": "471071506.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -24936,11 +24866,11 @@ { "symbol": "NOW", "name": "ServiceNow Inc. Common Stock", - "lastsale": "$1091.25", - "netchange": "16.38", - "pctchange": "1.524%", - "volume": "2019226", - "marketCap": "224797500000.00", + "lastsale": "$1088.26", + "netchange": "-2.99", + "pctchange": "-0.274%", + "volume": "786740", + "marketCap": "224181560000.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -24950,10 +24880,10 @@ { "symbol": "NPCT", "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest", - "lastsale": "$10.62", - "netchange": "0.07", - "pctchange": "0.664%", - "volume": "209536", + "lastsale": "$10.57", + "netchange": "-0.05", + "pctchange": "-0.471%", + "volume": "297212", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24964,10 +24894,10 @@ { "symbol": "NPFD", "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares", - "lastsale": "$18.54", - "netchange": "-0.08", - "pctchange": "-0.43%", - "volume": "98521", + "lastsale": "$18.68", + "netchange": "0.14", + "pctchange": "0.755%", + "volume": "90511", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24978,11 +24908,11 @@ { "symbol": "NPK", "name": "National Presto Industries Inc. Common Stock", - "lastsale": "$93.45", - "netchange": "0.70", - "pctchange": "0.755%", - "volume": "173489", - "marketCap": "663528081.00", + "lastsale": "$94.00", + "netchange": "0.55", + "pctchange": "0.589%", + "volume": "42815", + "marketCap": "667433276.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -24992,11 +24922,11 @@ { "symbol": "NPKI", "name": "NPK International Inc. Common Stock", - "lastsale": "$7.33", - "netchange": "0.09", - "pctchange": "1.243%", - "volume": "1678020", - "marketCap": "634025194.00", + "lastsale": "$7.30", + "netchange": "-0.03", + "pctchange": "-0.409%", + "volume": "402217", + "marketCap": "631430275.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25006,11 +24936,11 @@ { "symbol": "NPO", "name": "Enpro Inc. Common Stock", - "lastsale": "$173.22", - "netchange": "-2.18", - "pctchange": "-1.243%", - "volume": "303756", - "marketCap": "3666909423.00", + "lastsale": "$170.87", + "netchange": "-2.35", + "pctchange": "-1.357%", + "volume": "95422", + "marketCap": "3617162067.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25020,10 +24950,10 @@ { "symbol": "NPV", "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock", - "lastsale": "$12.96", - "netchange": "0.03", - "pctchange": "0.232%", - "volume": "40635", + "lastsale": "$12.91", + "netchange": "-0.05", + "pctchange": "-0.386%", + "volume": "43017", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -25034,11 +24964,11 @@ { "symbol": "NPWR", "name": "NET Power Inc. Class A Common Stock", - "lastsale": "$9.60", - "netchange": "0.54", - "pctchange": "5.96%", - "volume": "902516", - "marketCap": "2068025270.00", + "lastsale": "$9.99", + "netchange": "0.39", + "pctchange": "4.063%", + "volume": "625867", + "marketCap": "2152038797.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25048,10 +24978,10 @@ { "symbol": "NQP", "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock", - "lastsale": "$11.21", - "netchange": "-0.10", - "pctchange": "-0.884%", - "volume": "258704", + "lastsale": "$11.12", + "netchange": "-0.09", + "pctchange": "-0.803%", + "volume": "155387", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -25062,11 +24992,11 @@ { "symbol": "NRDY", "name": "Nerdy Inc. Class A Common Stock", - "lastsale": "$1.71", - "netchange": "0.11", - "pctchange": "6.875%", - "volume": "2355688", - "marketCap": "308445807.00", + "lastsale": "$1.69", + "netchange": "-0.02", + "pctchange": "-1.17%", + "volume": "969034", + "marketCap": "304838254.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -25076,11 +25006,11 @@ { "symbol": "NREF", "name": "NexPoint Real Estate Finance Inc. Common Stock", - "lastsale": "$15.90", - "netchange": "-0.05", - "pctchange": "-0.313%", - "volume": "77208", - "marketCap": "277631951.00", + "lastsale": "$15.68", + "netchange": "-0.22", + "pctchange": "-1.384%", + "volume": "34713", + "marketCap": "273790503.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25090,10 +25020,10 @@ { "symbol": "NREF^A", "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.434", - "netchange": "-0.121", - "pctchange": "-0.514%", - "volume": "1772", + "lastsale": "$23.30", + "netchange": "-0.134", + "pctchange": "-0.572%", + "volume": "3730", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25104,11 +25034,11 @@ { "symbol": "NRG", "name": "NRG Energy Inc. Common Stock", - "lastsale": "$90.45", - "netchange": "1.20", - "pctchange": "1.345%", - "volume": "6489580", - "marketCap": "18322128438.00", + "lastsale": "$92.24", + "netchange": "1.79", + "pctchange": "1.979%", + "volume": "2495967", + "marketCap": "18684722246.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -25118,11 +25048,11 @@ { "symbol": "NRGV", "name": "Energy Vault Holdings Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "0.18", - "pctchange": "11.921%", - "volume": "1934818", - "marketCap": "257082171.00", + "lastsale": "$1.77", + "netchange": "0.08", + "pctchange": "4.734%", + "volume": "1408112", + "marketCap": "269251742.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25132,10 +25062,10 @@ { "symbol": "NRK", "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ", - "lastsale": "$10.32", - "netchange": "-0.03", - "pctchange": "-0.29%", - "volume": "494859", + "lastsale": "$10.26", + "netchange": "-0.06", + "pctchange": "-0.581%", + "volume": "453435", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25146,11 +25076,11 @@ { "symbol": "NRP", "name": "Natural Resource Partners LP Limited Partnership", - "lastsale": "$104.33", - "netchange": "1.08", - "pctchange": "1.046%", - "volume": "105532", - "marketCap": "1361415003.00", + "lastsale": "$106.32", + "netchange": "1.99", + "pctchange": "1.907%", + "volume": "26745", + "marketCap": "1387382757.00", "country": "United States", "ipoyear": "2002", "industry": "Coal Mining", @@ -25160,11 +25090,11 @@ { "symbol": "NRT", "name": "North European Oil Royality Trust Common Stock", - "lastsale": "$3.92", - "netchange": "0.02", - "pctchange": "0.513%", - "volume": "27016", - "marketCap": "36027113.00", + "lastsale": "$3.91", + "netchange": "-0.01", + "pctchange": "-0.255%", + "volume": "117661", + "marketCap": "35935207.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -25174,10 +25104,10 @@ { "symbol": "NRUC", "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)", - "lastsale": "$23.42", - "netchange": "0.13", - "pctchange": "0.558%", - "volume": "10326", + "lastsale": "$23.23", + "netchange": "-0.19", + "pctchange": "-0.811%", + "volume": "12476", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -25188,11 +25118,11 @@ { "symbol": "NSA", "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest", - "lastsale": "$37.84", - "netchange": "0.64", - "pctchange": "1.72%", - "volume": "1960116", - "marketCap": "2885086355.00", + "lastsale": "$37.90", + "netchange": "0.06", + "pctchange": "0.159%", + "volume": "516418", + "marketCap": "2889661017.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25202,10 +25132,10 @@ { "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": "$22.98", - "netchange": "-0.04", - "pctchange": "-0.174%", - "volume": "22619", + "lastsale": "$22.77", + "netchange": "-0.21", + "pctchange": "-0.914%", + "volume": "13517", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25217,9 +25147,9 @@ "symbol": "NSA^B", "name": "National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest", "lastsale": "$21.70", - "netchange": "-0.10", - "pctchange": "-0.459%", - "volume": "1932", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "93", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25230,11 +25160,11 @@ { "symbol": "NSC", "name": "Norfolk Southern Corporation Common Stock", - "lastsale": "$234.15", - "netchange": "3.55", - "pctchange": "1.539%", - "volume": "2698651", - "marketCap": "52974016857.00", + "lastsale": "$235.77", + "netchange": "1.62", + "pctchange": "0.692%", + "volume": "1409217", + "marketCap": "53340525110.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -25244,11 +25174,11 @@ { "symbol": "NSP", "name": "Insperity Inc. Common Stock", - "lastsale": "$76.11", - "netchange": "-0.50", - "pctchange": "-0.653%", - "volume": "1326020", - "marketCap": "2845234515.00", + "lastsale": "$75.66", + "netchange": "-0.45", + "pctchange": "-0.591%", + "volume": "292920", + "marketCap": "2828412080.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -25258,39 +25188,25 @@ { "symbol": "NTB", "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares", - "lastsale": "$36.51", - "netchange": "0.54", - "pctchange": "1.501%", - "volume": "833743", - "marketCap": "1735285433.00", + "lastsale": "$36.89", + "netchange": "0.38", + "pctchange": "1.041%", + "volume": "164726", + "marketCap": "1753346470.00", "country": "Bermuda", "ipoyear": "2016", "industry": "Commercial Banks", "sector": "Finance", "url": "/market-activity/stocks/ntb" }, - { - "symbol": "NTG", - "name": "Tortoise Midstream Energy Fund Inc. Common Stock", - "lastsale": "$53.36", - "netchange": "1.421", - "pctchange": "2.736%", - "volume": "24436", - "marketCap": "0.00", - "country": "", - "ipoyear": "2010", - "industry": "Finance Companies", - "sector": "Finance", - "url": "/market-activity/stocks/ntg" - }, { "symbol": "NTR", "name": "Nutrien Ltd. Common Shares", - "lastsale": "$44.58", - "netchange": "0.54", - "pctchange": "1.226%", - "volume": "2958390", - "marketCap": "22056274014.00", + "lastsale": "$44.47", + "netchange": "-0.11", + "pctchange": "-0.247%", + "volume": "1794284", + "marketCap": "22001850727.00", "country": "Canada", "ipoyear": "2004", "industry": "Agricultural Chemicals", @@ -25300,11 +25216,11 @@ { "symbol": "NTST", "name": "NetSTREIT Corp. Common Stock", - "lastsale": "$14.16", - "netchange": "0.32", - "pctchange": "2.312%", - "volume": "1562004", - "marketCap": "1155228265.00", + "lastsale": "$14.18", + "netchange": "0.02", + "pctchange": "0.141%", + "volume": "758844", + "marketCap": "1156859943.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25314,11 +25230,11 @@ { "symbol": "NTZ", "name": "Natuzzi S.p.A.", - "lastsale": "$4.10", - "netchange": "-0.33", - "pctchange": "-7.449%", - "volume": "47263", - "marketCap": "45159897.00", + "lastsale": "$4.00", + "netchange": "-0.10", + "pctchange": "-2.439%", + "volume": "6847", + "marketCap": "44058436.00", "country": "Italy", "ipoyear": "1993", "industry": "Home Furnishings", @@ -25328,11 +25244,11 @@ { "symbol": "NU", "name": "Nu Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$10.38", - "netchange": "0.05", - "pctchange": "0.484%", - "volume": "69270873", - "marketCap": "49470427659.00", + "lastsale": "$10.24", + "netchange": "-0.14", + "pctchange": "-1.349%", + "volume": "32871280", + "marketCap": "48803196457.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -25342,11 +25258,11 @@ { "symbol": "NUE", "name": "Nucor Corporation Common Stock", - "lastsale": "$116.58", - "netchange": "0.80", - "pctchange": "0.691%", - "volume": "10452461", - "marketCap": "27374489747.00", + "lastsale": "$116.61", + "netchange": "0.03", + "pctchange": "0.026%", + "volume": "1668643", + "marketCap": "27381534135.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -25356,11 +25272,11 @@ { "symbol": "NUS", "name": "Nu Skin Enterprises Inc. Common Stock", - "lastsale": "$6.60", - "netchange": "-0.27", - "pctchange": "-3.93%", - "volume": "2838432", - "marketCap": "328092732.00", + "lastsale": "$6.73", + "netchange": "0.13", + "pctchange": "1.97%", + "volume": "799666", + "marketCap": "334555165.00", "country": "United States", "ipoyear": "1996", "industry": "Other Pharmaceuticals", @@ -25370,10 +25286,10 @@ { "symbol": "NUV", "name": "Nuveen Municipal Value Fund Inc. Common Stock", - "lastsale": "$8.51", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1040036", + "lastsale": "$8.52", + "netchange": "0.01", + "pctchange": "0.118%", + "volume": "1354411", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -25384,11 +25300,11 @@ { "symbol": "NUVB", "name": "Nuvation Bio Inc. Class A Common Stock", - "lastsale": "$2.68", + "lastsale": "$2.67", "netchange": "-0.01", - "pctchange": "-0.372%", - "volume": "9241831", - "marketCap": "901998287.00", + "pctchange": "-0.373%", + "volume": "2259783", + "marketCap": "898632622.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25398,10 +25314,10 @@ { "symbol": "NUW", "name": "Nuveen AMT-Free Municipal Value Fund", - "lastsale": "$13.37", + "lastsale": "$13.34", "netchange": "-0.03", "pctchange": "-0.224%", - "volume": "92365", + "volume": "139666", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -25412,10 +25328,10 @@ { "symbol": "NVG", "name": "Nuveen AMT-Free Municipal Credit Income Fund ", - "lastsale": "$12.15", - "netchange": "0.01", - "pctchange": "0.082%", - "volume": "809721", + "lastsale": "$12.10", + "netchange": "-0.05", + "pctchange": "-0.412%", + "volume": "1208583", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25426,11 +25342,11 @@ { "symbol": "NVGS", "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)", - "lastsale": "$14.93", - "netchange": "0.17", - "pctchange": "1.152%", - "volume": "159234", - "marketCap": "1093004189.00", + "lastsale": "$15.14", + "netchange": "0.21", + "pctchange": "1.407%", + "volume": "112326", + "marketCap": "1108377992.00", "country": "Isle of Man", "ipoyear": "2013", "industry": "Marine Transportation", @@ -25440,11 +25356,11 @@ { "symbol": "NVO", "name": "Novo Nordisk A/S Common Stock", - "lastsale": "$85.00", - "netchange": "-18.44", - "pctchange": "-17.827%", - "volume": "53700367", - "marketCap": "379289489905.00", + "lastsale": "$88.71", + "netchange": "3.71", + "pctchange": "4.365%", + "volume": "18987175", + "marketCap": "395844360582.00", "country": "Denmark", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25454,11 +25370,11 @@ { "symbol": "NVR", "name": "NVR Inc. Common Stock", - "lastsale": "$8276.780000000001", - "netchange": "175.57", - "pctchange": "2.167%", - "volume": "60867", - "marketCap": "25359027599.00", + "lastsale": "$8222.52", + "netchange": "-54.26", + "pctchange": "-0.656%", + "volume": "18813", + "marketCap": "25192781688.00", "country": "United States", "ipoyear": "1998", "industry": "Homebuilding", @@ -25468,11 +25384,11 @@ { "symbol": "NVRI", "name": "Enviri Corporation Common Stock", - "lastsale": "$7.63", - "netchange": "0.30", - "pctchange": "4.093%", - "volume": "4079236", - "marketCap": "611431233.00", + "lastsale": "$7.56", + "netchange": "-0.07", + "pctchange": "-0.917%", + "volume": "1636213", + "marketCap": "605821772.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -25482,11 +25398,11 @@ { "symbol": "NVRO", "name": "Nevro Corp. Common Stock", - "lastsale": "$3.79", - "netchange": "0.20", - "pctchange": "5.571%", - "volume": "762851", - "marketCap": "142017447.00", + "lastsale": "$3.77", + "netchange": "-0.02", + "pctchange": "-0.528%", + "volume": "344080", + "marketCap": "141268015.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -25496,11 +25412,11 @@ { "symbol": "NVS", "name": "Novartis AG Common Stock", - "lastsale": "$97.11", - "netchange": "0.34", - "pctchange": "0.351%", - "volume": "1547658", - "marketCap": "198496140380.00", + "lastsale": "$98.45", + "netchange": "1.34", + "pctchange": "1.38%", + "volume": "1051441", + "marketCap": "201235145922.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25510,11 +25426,11 @@ { "symbol": "NVST", "name": "Envista Holdings Corporation Common Stock", - "lastsale": "$18.70", - "netchange": "0.67", - "pctchange": "3.716%", - "volume": "6290887", - "marketCap": "3218210459.00", + "lastsale": "$18.80", + "netchange": "0.10", + "pctchange": "0.535%", + "volume": "2205682", + "marketCap": "3235420141.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -25524,11 +25440,11 @@ { "symbol": "NVT", "name": "nVent Electric plc Ordinary Shares ", - "lastsale": "$69.55", - "netchange": "-0.06", - "pctchange": "-0.086%", - "volume": "3184732", - "marketCap": "11462937221.00", + "lastsale": "$69.37", + "netchange": "-0.18", + "pctchange": "-0.259%", + "volume": "977545", + "marketCap": "11433270381.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -25538,11 +25454,11 @@ { "symbol": "NWG", "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)", - "lastsale": "$10.05", - "netchange": "-0.02", - "pctchange": "-0.199%", - "volume": "2234982", - "marketCap": "40419354436.00", + "lastsale": "$10.14", + "netchange": "0.09", + "pctchange": "0.896%", + "volume": "2489372", + "marketCap": "40781318804.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Commercial Banks", @@ -25552,11 +25468,11 @@ { "symbol": "NWN", "name": "Northwest Natural Holding Company Common Stock", - "lastsale": "$39.57", - "netchange": "-0.04", - "pctchange": "-0.101%", - "volume": "949854", - "marketCap": "1588025139.00", + "lastsale": "$39.50", + "netchange": "-0.07", + "pctchange": "-0.177%", + "volume": "180174", + "marketCap": "1585215896.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -25566,11 +25482,11 @@ { "symbol": "NX", "name": "Quanex Building Products Corporation Common Stock", - "lastsale": "$25.10", - "netchange": "1.97", - "pctchange": "8.517%", - "volume": "3338745", - "marketCap": "1186260387.00", + "lastsale": "$25.04", + "netchange": "-0.06", + "pctchange": "-0.239%", + "volume": "468232", + "marketCap": "1183424705.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25580,11 +25496,11 @@ { "symbol": "NXC", "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$13.12", - "netchange": "0.0586", - "pctchange": "0.449%", - "volume": "14559", - "marketCap": "83454785.00", + "lastsale": "$13.14", + "netchange": "0.02", + "pctchange": "0.152%", + "volume": "32632", + "marketCap": "83582003.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -25594,11 +25510,11 @@ { "symbol": "NXDT", "name": "NexPoint Diversified Real Estate Trust Common Stock", - "lastsale": "$7.07", - "netchange": "-0.16", - "pctchange": "-2.213%", - "volume": "2969386", - "marketCap": "296408916.00", + "lastsale": "$6.76", + "netchange": "-0.31", + "pctchange": "-4.385%", + "volume": "345346", + "marketCap": "283412202.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25608,10 +25524,10 @@ { "symbol": "NXDT^A", "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)", - "lastsale": "$15.99", - "netchange": "0.2391", - "pctchange": "1.518%", - "volume": "3173", + "lastsale": "$15.70", + "netchange": "-0.29", + "pctchange": "-1.814%", + "volume": "4267", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25622,11 +25538,11 @@ { "symbol": "NXE", "name": "Nexgen Energy Ltd. Common Shares", - "lastsale": "$6.96", - "netchange": "-0.02", - "pctchange": "-0.287%", - "volume": "11081943", - "marketCap": "3930281355.00", + "lastsale": "$7.00", + "netchange": "0.04", + "pctchange": "0.575%", + "volume": "6892126", + "marketCap": "3952869179.00", "country": "Canada", "ipoyear": "2017", "industry": "Other Metals and Minerals", @@ -25636,11 +25552,11 @@ { "symbol": "NXG", "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$42.17", - "netchange": "1.45", - "pctchange": "3.561%", - "volume": "42733", - "marketCap": "109714279.00", + "lastsale": "$42.91", + "netchange": "0.74", + "pctchange": "1.755%", + "volume": "23278", + "marketCap": "111639548.00", "country": "", "ipoyear": "2012", "industry": "", @@ -25651,9 +25567,9 @@ "symbol": "NXJ", "name": "Nuveen New Jersey Qualified Municipal Fund ", "lastsale": "$11.87", - "netchange": "-0.07", - "pctchange": "-0.586%", - "volume": "257783", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "236747", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -25664,11 +25580,11 @@ { "symbol": "NXN", "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$11.45", - "netchange": "-0.07", - "pctchange": "-0.608%", - "volume": "18829", - "marketCap": "44940048.00", + "lastsale": "$11.355", + "netchange": "-0.095", + "pctchange": "-0.83%", + "volume": "32508", + "marketCap": "44567183.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -25678,11 +25594,11 @@ { "symbol": "NXP", "name": "Nuveen Select Tax Free Income Portfolio Common Stock", - "lastsale": "$14.45", - "netchange": "-0.17", - "pctchange": "-1.163%", - "volume": "113218", - "marketCap": "676247183.00", + "lastsale": "$14.69", + "netchange": "0.24", + "pctchange": "1.661%", + "volume": "202246", + "marketCap": "687478970.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -25692,11 +25608,11 @@ { "symbol": "NXRT", "name": "NexPoint Residential Trust Inc. Common Stock", - "lastsale": "$42.52", - "netchange": "0.88", - "pctchange": "2.113%", - "volume": "874741", - "marketCap": "1080158393.00", + "lastsale": "$42.01", + "netchange": "-0.51", + "pctchange": "-1.199%", + "volume": "96571", + "marketCap": "1067202589.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25706,11 +25622,11 @@ { "symbol": "NYC", "name": "American Strategic Investment Co. Class A Common Stock", - "lastsale": "$8.69", - "netchange": "-0.02", - "pctchange": "-0.23%", - "volume": "4188", - "marketCap": "23149986.00", + "lastsale": "$8.45", + "netchange": "-0.24", + "pctchange": "-2.762%", + "volume": "3606", + "marketCap": "22510631.00", "country": "", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25720,11 +25636,11 @@ { "symbol": "NYT", "name": "New York Times Company (The) Common Stock", - "lastsale": "$52.87", - "netchange": "-0.40", - "pctchange": "-0.751%", - "volume": "3377652", - "marketCap": "8668271560.00", + "lastsale": "$52.92", + "netchange": "0.05", + "pctchange": "0.095%", + "volume": "933059", + "marketCap": "8676469282.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -25734,10 +25650,10 @@ { "symbol": "NZF", "name": "Nuveen Municipal Credit Income Fund ", - "lastsale": "$12.27", - "netchange": "0.06", - "pctchange": "0.491%", - "volume": "912571", + "lastsale": "$12.20", + "netchange": "-0.07", + "pctchange": "-0.57%", + "volume": "748816", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -25748,11 +25664,11 @@ { "symbol": "O", "name": "Realty Income Corporation Common Stock", - "lastsale": "$52.79", - "netchange": "1.03", - "pctchange": "1.99%", - "volume": "14457076", - "marketCap": "46202391330.00", + "lastsale": "$53.00", + "netchange": "0.21", + "pctchange": "0.398%", + "volume": "5472055", + "marketCap": "46386185650.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25762,10 +25678,10 @@ { "symbol": "OAK^A", "name": "Brookfield Oaktree Holdings LLC 6.625% Series A Preferred Units", - "lastsale": "$22.30", - "netchange": "0.52", - "pctchange": "2.388%", - "volume": "33905", + "lastsale": "$22.15", + "netchange": "-0.15", + "pctchange": "-0.673%", + "volume": "19838", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25776,10 +25692,10 @@ { "symbol": "OAK^B", "name": "Brookfield Oaktree Holdings LLC 6.550% Series B Preferred Units", - "lastsale": "$21.6135", - "netchange": "0.2735", - "pctchange": "1.282%", - "volume": "11549", + "lastsale": "$21.44", + "netchange": "-0.1735", + "pctchange": "-0.803%", + "volume": "18245", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25790,11 +25706,11 @@ { "symbol": "OBDC", "name": "Blue Owl Capital Corporation Common Stock", - "lastsale": "$15.19", - "netchange": "0.03", - "pctchange": "0.198%", - "volume": "8363145", - "marketCap": "5927400848.00", + "lastsale": "$15.31", + "netchange": "0.12", + "pctchange": "0.79%", + "volume": "1576145", + "marketCap": "5974226924.00", "country": "", "ipoyear": "2019", "industry": "Diversified Financial Services", @@ -25804,11 +25720,11 @@ { "symbol": "OBDE", "name": "Blue Owl Capital Corporation III Common Stock", - "lastsale": "$15.04", - "netchange": "0.09", - "pctchange": "0.602%", - "volume": "1034975", - "marketCap": "1855286618.00", + "lastsale": "$15.08", + "netchange": "0.04", + "pctchange": "0.266%", + "volume": "204211", + "marketCap": "1860220891.00", "country": "", "ipoyear": "2024", "industry": "", @@ -25818,11 +25734,11 @@ { "symbol": "OBK", "name": "Origin Bancorp Inc. Common Stock", - "lastsale": "$32.80", - "netchange": "0.03", - "pctchange": "0.092%", - "volume": "427368", - "marketCap": "1022334475.00", + "lastsale": "$33.25", + "netchange": "0.45", + "pctchange": "1.372%", + "volume": "238684", + "marketCap": "1036360406.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25832,11 +25748,11 @@ { "symbol": "OC", "name": "Owens Corning Inc Common Stock New", - "lastsale": "$169.41", - "netchange": "-0.09", - "pctchange": "-0.053%", - "volume": "4997749", - "marketCap": "14532721821.00", + "lastsale": "$170.91", + "netchange": "1.50", + "pctchange": "0.885%", + "volume": "1003907", + "marketCap": "14661398302.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -25846,11 +25762,11 @@ { "symbol": "OCFT", "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares", - "lastsale": "$2.87", - "netchange": "0.48", - "pctchange": "20.084%", - "volume": "40227", - "marketCap": "111928149.00", + "lastsale": "$2.73", + "netchange": "-0.14", + "pctchange": "-4.878%", + "volume": "20415", + "marketCap": "106468239.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -25860,11 +25776,11 @@ { "symbol": "ODC", "name": "Oil-Dri Corporation Of America Common Stock", - "lastsale": "$87.81", - "netchange": "-2.13", - "pctchange": "-2.368%", - "volume": "57781", - "marketCap": "640773367.00", + "lastsale": "$85.97", + "netchange": "-1.84", + "pctchange": "-2.095%", + "volume": "25138", + "marketCap": "627346388.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -25875,9 +25791,9 @@ "symbol": "ODV", "name": "Osisko Development Corp. Common Shares", "lastsale": "$1.75", - "netchange": "0.07", - "pctchange": "4.167%", - "volume": "206582", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "113009", "marketCap": "239015408.00", "country": "Canada", "ipoyear": "2022", @@ -25888,11 +25804,11 @@ { "symbol": "OEC", "name": "Orion S.A. Common Shares", - "lastsale": "$15.54", - "netchange": "0.04", - "pctchange": "0.258%", - "volume": "857201", - "marketCap": "896972203.00", + "lastsale": "$15.57", + "netchange": "0.03", + "pctchange": "0.193%", + "volume": "389763", + "marketCap": "898703810.00", "country": "Luxembourg", "ipoyear": "2014", "industry": "Major Chemicals", @@ -25902,11 +25818,11 @@ { "symbol": "OFG", "name": "OFG Bancorp Common Stock", - "lastsale": "$41.81", - "netchange": "0.81", - "pctchange": "1.976%", - "volume": "1921984", - "marketCap": "1918993833.00", + "lastsale": "$42.56", + "netchange": "0.75", + "pctchange": "1.794%", + "volume": "313664", + "marketCap": "1953417305.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -25916,11 +25832,11 @@ { "symbol": "OGE", "name": "OGE Energy Corp Common Stock", - "lastsale": "$41.01", - "netchange": "0.05", - "pctchange": "0.122%", - "volume": "4314639", - "marketCap": "8240872518.00", + "lastsale": "$41.28", + "netchange": "0.27", + "pctchange": "0.658%", + "volume": "930200", + "marketCap": "8295128445.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -25930,11 +25846,11 @@ { "symbol": "OGN", "name": "Organon & Co. Common Stock ", - "lastsale": "$14.58", - "netchange": "0.14", - "pctchange": "0.97%", - "volume": "31638567", - "marketCap": "3754916798.00", + "lastsale": "$14.70", + "netchange": "0.12", + "pctchange": "0.823%", + "volume": "4392593", + "marketCap": "3785821463.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25944,11 +25860,11 @@ { "symbol": "OGS", "name": "ONE Gas Inc. Common Stock", - "lastsale": "$68.72", - "netchange": "0.66", - "pctchange": "0.97%", - "volume": "930045", - "marketCap": "3893349192.00", + "lastsale": "$69.29", + "netchange": "0.57", + "pctchange": "0.829%", + "volume": "406574", + "marketCap": "3925642688.00", "country": "United States", "ipoyear": "2014", "industry": "Oil/Gas Transmission", @@ -25958,11 +25874,11 @@ { "symbol": "OHI", "name": "Omega Healthcare Investors Inc. Common Stock", - "lastsale": "$37.83", - "netchange": "0.02", - "pctchange": "0.053%", - "volume": "9425178", - "marketCap": "10212144113.00", + "lastsale": "$37.93", + "netchange": "0.10", + "pctchange": "0.264%", + "volume": "1318813", + "marketCap": "10239138943.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -25972,11 +25888,11 @@ { "symbol": "OI", "name": "O-I Glass Inc. Common Stock", - "lastsale": "$10.04", - "netchange": "0.09", - "pctchange": "0.905%", - "volume": "4214418", - "marketCap": "1552653752.00", + "lastsale": "$10.14", + "netchange": "0.10", + "pctchange": "0.996%", + "volume": "1131513", + "marketCap": "1568118430.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -25986,11 +25902,11 @@ { "symbol": "OIA", "name": "Invesco Municipal Income Opportunities Trust Common Stock", - "lastsale": "$5.95", - "netchange": "0.03", - "pctchange": "0.507%", - "volume": "195471", - "marketCap": "283253255.00", + "lastsale": "$5.89", + "netchange": "-0.06", + "pctchange": "-1.008%", + "volume": "400670", + "marketCap": "280396919.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -26000,11 +25916,11 @@ { "symbol": "OII", "name": "Oceaneering International Inc. Common Stock", - "lastsale": "$24.55", - "netchange": "0.31", - "pctchange": "1.279%", - "volume": "2292910", - "marketCap": "2481022877.00", + "lastsale": "$24.79", + "netchange": "0.24", + "pctchange": "0.978%", + "volume": "551427", + "marketCap": "2505277276.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -26014,11 +25930,11 @@ { "symbol": "OIS", "name": "Oil States International Inc. Common Stock", - "lastsale": "$4.59", - "netchange": "0.02", - "pctchange": "0.438%", - "volume": "1479607", - "marketCap": "289679623.00", + "lastsale": "$4.71", + "netchange": "0.12", + "pctchange": "2.614%", + "volume": "668947", + "marketCap": "297252947.00", "country": "United States", "ipoyear": "2001", "industry": "Metal Fabrications", @@ -26028,11 +25944,11 @@ { "symbol": "OKE", "name": "ONEOK Inc. Common Stock", - "lastsale": "$100.08", - "netchange": "2.42", - "pctchange": "2.478%", - "volume": "8590529", - "marketCap": "58465153835.00", + "lastsale": "$100.97", + "netchange": "0.89", + "pctchange": "0.889%", + "volume": "2249585", + "marketCap": "58985077765.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26042,11 +25958,11 @@ { "symbol": "OKLO", "name": "Oklo Inc. Class A common stock", - "lastsale": "$21.52", - "netchange": "0.56", - "pctchange": "2.672%", - "volume": "19691338", - "marketCap": "2627511730.00", + "lastsale": "$22.02", + "netchange": "0.50", + "pctchange": "2.323%", + "volume": "16859742", + "marketCap": "2688559865.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -26056,11 +25972,11 @@ { "symbol": "OLN", "name": "Olin Corporation Common Stock", - "lastsale": "$33.45", - "netchange": "0.02", - "pctchange": "0.06%", - "volume": "6063456", - "marketCap": "3900152892.00", + "lastsale": "$33.13", + "netchange": "-0.32", + "pctchange": "-0.957%", + "volume": "1863628", + "marketCap": "3862842012.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -26070,11 +25986,11 @@ { "symbol": "OLO", "name": "Olo Inc. Class A Common Stock", - "lastsale": "$7.83", - "netchange": "0.19", - "pctchange": "2.487%", - "volume": "2544469", - "marketCap": "1281533978.00", + "lastsale": "$7.55", + "netchange": "-0.28", + "pctchange": "-3.576%", + "volume": "873819", + "marketCap": "1235706454.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26084,11 +26000,11 @@ { "symbol": "OLP", "name": "One Liberty Properties Inc. Common Stock", - "lastsale": "$27.47", - "netchange": "0.09", - "pctchange": "0.329%", - "volume": "239874", - "marketCap": "587502648.00", + "lastsale": "$26.75", + "netchange": "-0.72", + "pctchange": "-2.621%", + "volume": "74302", + "marketCap": "572103962.00", "country": "United States", "ipoyear": "1986", "industry": "Real Estate Investment Trusts", @@ -26098,11 +26014,11 @@ { "symbol": "OMC", "name": "Omnicom Group Inc. Common Stock", - "lastsale": "$88.86", - "netchange": "0.97", - "pctchange": "1.104%", - "volume": "6003352", - "marketCap": "17335972155.00", + "lastsale": "$86.70", + "netchange": "-2.16", + "pctchange": "-2.431%", + "volume": "1809188", + "marketCap": "16914571076.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -26112,11 +26028,11 @@ { "symbol": "OMF", "name": "OneMain Holdings Inc. Common Stock", - "lastsale": "$51.91", - "netchange": "0.73", - "pctchange": "1.426%", - "volume": "1494892", - "marketCap": "6195581319.00", + "lastsale": "$51.95", + "netchange": "0.04", + "pctchange": "0.077%", + "volume": "510879", + "marketCap": "6200355414.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -26126,11 +26042,11 @@ { "symbol": "OMI", "name": "Owens & Minor Inc. Common Stock", - "lastsale": "$12.52", - "netchange": "-0.10", - "pctchange": "-0.792%", - "volume": "2813481", - "marketCap": "965404329.00", + "lastsale": "$12.56", + "netchange": "0.04", + "pctchange": "0.319%", + "volume": "617845", + "marketCap": "968488688.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -26140,11 +26056,11 @@ { "symbol": "ONIT", "name": "Onity Group Inc. Common Stock", - "lastsale": "$30.48", - "netchange": "-0.57", - "pctchange": "-1.836%", - "volume": "64104", - "marketCap": "239830600.00", + "lastsale": "$30.13", + "netchange": "-0.35", + "pctchange": "-1.148%", + "volume": "52029", + "marketCap": "237076640.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -26154,11 +26070,11 @@ { "symbol": "ONL", "name": "Orion Office REIT Inc. Common Stock", - "lastsale": "$3.85", - "netchange": "0.09", - "pctchange": "2.394%", - "volume": "623235", - "marketCap": "215399038.00", + "lastsale": "$3.88", + "netchange": "0.03", + "pctchange": "0.779%", + "volume": "386823", + "marketCap": "217077472.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -26168,11 +26084,11 @@ { "symbol": "ONON", "name": "On Holding AG Class A Ordinary Shares", - "lastsale": "$57.14", - "netchange": "2.00", - "pctchange": "3.627%", - "volume": "2218477", - "marketCap": "35978359678.00", + "lastsale": "$56.65", + "netchange": "-0.49", + "pctchange": "-0.858%", + "volume": "2000949", + "marketCap": "35669829817.00", "country": "", "ipoyear": "2021", "industry": "Shoe Manufacturing", @@ -26182,11 +26098,11 @@ { "symbol": "ONTF", "name": "ON24 Inc. Common Stock", - "lastsale": "$6.47", - "netchange": "-0.03", - "pctchange": "-0.462%", - "volume": "432267", - "marketCap": "269480521.00", + "lastsale": "$6.49", + "netchange": "0.02", + "pctchange": "0.309%", + "volume": "81719", + "marketCap": "270313536.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26196,11 +26112,11 @@ { "symbol": "ONTO", "name": "Onto Innovation Inc. Common Stock", - "lastsale": "$167.25", - "netchange": "-0.25", - "pctchange": "-0.149%", - "volume": "1693235", - "marketCap": "8260694758.00", + "lastsale": "$174.27", + "netchange": "7.02", + "pctchange": "4.197%", + "volume": "462728", + "marketCap": "8607421677.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -26210,11 +26126,11 @@ { "symbol": "OOMA", "name": "Ooma Inc. Common Stock", - "lastsale": "$14.37", - "netchange": "-0.04", - "pctchange": "-0.278%", - "volume": "281558", - "marketCap": "387990000.00", + "lastsale": "$14.18", + "netchange": "-0.19", + "pctchange": "-1.322%", + "volume": "79880", + "marketCap": "382860000.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -26224,11 +26140,11 @@ { "symbol": "OPAD", "name": "Offerpad Solutions Inc. Class A Common Stock", - "lastsale": "$3.65", - "netchange": "0.23", - "pctchange": "6.725%", - "volume": "197783", - "marketCap": "99914786.00", + "lastsale": "$3.42", + "netchange": "-0.23", + "pctchange": "-6.301%", + "volume": "73115", + "marketCap": "93618786.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -26238,11 +26154,11 @@ { "symbol": "OPFI", "name": "OppFi Inc. Class A Common Stock", - "lastsale": "$7.23", - "netchange": "0.01", - "pctchange": "0.139%", - "volume": "570216", - "marketCap": "623328847.00", + "lastsale": "$7.16", + "netchange": "-0.07", + "pctchange": "-0.968%", + "volume": "328436", + "marketCap": "617293851.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -26252,10 +26168,10 @@ { "symbol": "OPP", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock", - "lastsale": "$8.24", - "netchange": "0.04", - "pctchange": "0.488%", - "volume": "162551", + "lastsale": "$8.30", + "netchange": "0.06", + "pctchange": "0.728%", + "volume": "186185", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -26266,10 +26182,10 @@ { "symbol": "OPP^A", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock", - "lastsale": "$17.65", - "netchange": "0.16", - "pctchange": "0.915%", - "volume": "17953", + "lastsale": "$17.50", + "netchange": "-0.15", + "pctchange": "-0.85%", + "volume": "4835", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26280,10 +26196,10 @@ { "symbol": "OPP^B", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock", - "lastsale": "$19.22", - "netchange": "0.13", - "pctchange": "0.681%", - "volume": "10938", + "lastsale": "$19.11", + "netchange": "-0.11", + "pctchange": "-0.572%", + "volume": "5791", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26294,11 +26210,11 @@ { "symbol": "OPY", "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)", - "lastsale": "$62.45", - "netchange": "0.64", - "pctchange": "1.035%", - "volume": "42030", - "marketCap": "645195992.00", + "lastsale": "$62.31", + "netchange": "-0.14", + "pctchange": "-0.224%", + "volume": "16198", + "marketCap": "643749596.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -26308,11 +26224,11 @@ { "symbol": "OR", "name": "Osisko Gold Royalties Ltd Common Shares", - "lastsale": "$18.29", - "netchange": "-0.15", - "pctchange": "-0.813%", - "volume": "1710395", - "marketCap": "3406131812.00", + "lastsale": "$18.24", + "netchange": "-0.05", + "pctchange": "-0.273%", + "volume": "368249", + "marketCap": "3396820353.00", "country": "Canada", "ipoyear": "2016", "industry": "Precious Metals", @@ -26322,11 +26238,11 @@ { "symbol": "ORA", "name": "Ormat Technologies Inc. Common Stock", - "lastsale": "$67.52", - "netchange": "0.40", - "pctchange": "0.596%", - "volume": "1937416", - "marketCap": "4083375036.00", + "lastsale": "$68.75", + "netchange": "1.23", + "pctchange": "1.822%", + "volume": "848687", + "marketCap": "4157761163.00", "country": "United States", "ipoyear": "2004", "industry": "Electric Utilities: Central", @@ -26336,11 +26252,11 @@ { "symbol": "ORC", "name": "Orchid Island Capital Inc. Common Stock", - "lastsale": "$7.93", - "netchange": "0.09", - "pctchange": "1.148%", - "volume": "7655064", - "marketCap": "621828135.00", + "lastsale": "$7.80", + "netchange": "-0.13", + "pctchange": "-1.639%", + "volume": "2345828", + "marketCap": "611634231.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -26350,11 +26266,11 @@ { "symbol": "ORCL", "name": "Oracle Corporation Common Stock", - "lastsale": "$169.66", - "netchange": "0.87", - "pctchange": "0.515%", - "volume": "13620623", - "marketCap": "474531554960.00", + "lastsale": "$169.14", + "netchange": "-0.52", + "pctchange": "-0.306%", + "volume": "6514506", + "marketCap": "473077137840.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -26364,11 +26280,11 @@ { "symbol": "ORI", "name": "Old Republic International Corporation Common Stock", - "lastsale": "$36.09", - "netchange": "0.40", - "pctchange": "1.121%", - "volume": "4370107", - "marketCap": "9150879348.00", + "lastsale": "$36.11", + "netchange": "0.02", + "pctchange": "0.055%", + "volume": "926136", + "marketCap": "9155950492.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -26379,9 +26295,9 @@ "symbol": "ORN", "name": "Orion Group Holdings Inc. Common", "lastsale": "$7.68", - "netchange": "0.05", - "pctchange": "0.655%", - "volume": "1256152", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "293115", "marketCap": "298762445.00", "country": "United States", "ipoyear": "", @@ -26392,11 +26308,11 @@ { "symbol": "OSCR", "name": "Oscar Health Inc. Class A Common Stock", - "lastsale": "$14.09", - "netchange": "0.59", - "pctchange": "4.37%", - "volume": "8128358", - "marketCap": "3484020450.00", + "lastsale": "$13.60", + "netchange": "-0.49", + "pctchange": "-3.478%", + "volume": "2490358", + "marketCap": "3362858631.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -26406,11 +26322,11 @@ { "symbol": "OSK", "name": "Oshkosh Corporation (Holding Company)Common Stock", - "lastsale": "$93.84", - "netchange": "-0.35", - "pctchange": "-0.372%", - "volume": "1218266", - "marketCap": "6105699318.00", + "lastsale": "$94.69", + "netchange": "0.85", + "pctchange": "0.906%", + "volume": "460207", + "marketCap": "6161004566.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -26420,39 +26336,25 @@ { "symbol": "OTIS", "name": "Otis Worldwide Corporation Common Stock ", - "lastsale": "$93.56", - "netchange": "0.69", - "pctchange": "0.743%", - "volume": "4294172", - "marketCap": "37373526625.00", + "lastsale": "$93.51", + "netchange": "-0.05", + "pctchange": "-0.053%", + "volume": "1220106", + "marketCap": "37353553599.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Electronics/Appliances", "sector": "Technology", "url": "/market-activity/stocks/otis" }, - { - "symbol": "OUST", - "name": "Ouster Inc. Common Stock", - "lastsale": "$11.98", - "netchange": "1.56", - "pctchange": "14.971%", - "volume": "4324183", - "marketCap": "596252255.00", - "country": "United States", - "ipoyear": "2020", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", - "url": "/market-activity/stocks/oust" - }, { "symbol": "OUT", "name": "OUTFRONT Media Inc. Common Stock", - "lastsale": "$18.18", - "netchange": "0.59", - "pctchange": "3.354%", - "volume": "5153370", - "marketCap": "3017621426.00", + "lastsale": "$18.13", + "netchange": "-0.05", + "pctchange": "-0.275%", + "volume": "984054", + "marketCap": "3009322137.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -26462,11 +26364,11 @@ { "symbol": "OVV", "name": "Ovintiv Inc. (DE)", - "lastsale": "$37.78", - "netchange": "0.04", - "pctchange": "0.106%", - "volume": "10750831", - "marketCap": "9837912000.00", + "lastsale": "$38.13", + "netchange": "0.35", + "pctchange": "0.926%", + "volume": "2200763", + "marketCap": "9929052000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26476,11 +26378,11 @@ { "symbol": "OWL", "name": "Blue Owl Capital Inc. Class A Common Stock", - "lastsale": "$23.49", - "netchange": "0.39", - "pctchange": "1.688%", - "volume": "8598938", - "marketCap": "35082791518.00", + "lastsale": "$23.65", + "netchange": "0.16", + "pctchange": "0.681%", + "volume": "4539244", + "marketCap": "35321754764.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -26491,9 +26393,9 @@ "symbol": "OWLT", "name": "Owlet Inc. Class A Common Stock", "lastsale": "$4.64", - "netchange": "0.18", - "pctchange": "4.036%", - "volume": "39680", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17984", "marketCap": "74407434.00", "country": "", "ipoyear": "2020", @@ -26504,11 +26406,11 @@ { "symbol": "OXM", "name": "Oxford Industries Inc. Common Stock", - "lastsale": "$81.03", - "netchange": "-0.45", - "pctchange": "-0.552%", - "volume": "843959", - "marketCap": "1272254704.00", + "lastsale": "$80.85", + "netchange": "-0.18", + "pctchange": "-0.222%", + "volume": "307116", + "marketCap": "1269428518.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -26518,11 +26420,11 @@ { "symbol": "OXY", "name": "Occidental Petroleum Corporation Common Stock", - "lastsale": "$47.13", - "netchange": "1.77", - "pctchange": "3.902%", - "volume": "29065327", - "marketCap": "44224107569.00", + "lastsale": "$47.84", + "netchange": "0.71", + "pctchange": "1.506%", + "volume": "16836459", + "marketCap": "44890331129.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26532,11 +26434,11 @@ { "symbol": "PAAS", "name": "Pan American Silver Corp. Common Stock", - "lastsale": "$20.58", - "netchange": "0.11", - "pctchange": "0.537%", - "volume": "5869807", - "marketCap": "7500175200.00", + "lastsale": "$20.72", + "netchange": "0.14", + "pctchange": "0.68%", + "volume": "1572349", + "marketCap": "7551196800.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -26546,11 +26448,11 @@ { "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": "$181.12", - "netchange": "0.56", - "pctchange": "0.31%", - "volume": "42276", - "marketCap": "9151585356.00", + "lastsale": "$182.32", + "netchange": "1.20", + "pctchange": "0.663%", + "volume": "34639", + "marketCap": "9212218651.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -26560,11 +26462,11 @@ { "symbol": "PACK", "name": "Ranpak Holdings Corp Class A Common Stock", - "lastsale": "$7.13", - "netchange": "-0.01", - "pctchange": "-0.14%", - "volume": "440450", - "marketCap": "593625027.00", + "lastsale": "$7.00", + "netchange": "-0.13", + "pctchange": "-1.823%", + "volume": "188321", + "marketCap": "582801569.00", "country": "United States", "ipoyear": "2018", "industry": "Containers/Packaging", @@ -26574,11 +26476,11 @@ { "symbol": "PACS", "name": "PACS Group Inc. Common Stock", - "lastsale": "$13.01", - "netchange": "-0.06", - "pctchange": "-0.459%", - "volume": "1202647", - "marketCap": "1982720526.00", + "lastsale": "$13.08", + "netchange": "0.07", + "pctchange": "0.538%", + "volume": "487933", + "marketCap": "1993388508.00", "country": "United States", "ipoyear": "2024", "industry": "Hospital/Nursing Management", @@ -26588,11 +26490,11 @@ { "symbol": "PAG", "name": "Penske Automotive Group Inc. Common Stock", - "lastsale": "$157.38", - "netchange": "0.38", - "pctchange": "0.242%", - "volume": "390982", - "marketCap": "10508130558.00", + "lastsale": "$155.60", + "netchange": "-1.78", + "pctchange": "-1.131%", + "volume": "224465", + "marketCap": "10389281452.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -26602,11 +26504,11 @@ { "symbol": "PAGS", "name": "PagSeguro Digital Ltd. Class A Common Shares", - "lastsale": "$6.40", - "netchange": "0.14", - "pctchange": "2.236%", - "volume": "8045524", - "marketCap": "2021561638.00", + "lastsale": "$6.32", + "netchange": "-0.08", + "pctchange": "-1.25%", + "volume": "3778014", + "marketCap": "1996292118.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "EDP Services", @@ -26616,10 +26518,10 @@ { "symbol": "PAI", "name": "Western Asset Investment Grade Income Fund Inc.", - "lastsale": "$12.33", - "netchange": "-0.12", - "pctchange": "-0.964%", - "volume": "21263", + "lastsale": "$12.307", + "netchange": "-0.023", + "pctchange": "-0.187%", + "volume": "22037", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26630,11 +26532,11 @@ { "symbol": "PAM", "name": "Pampa Energia S.A.", - "lastsale": "$85.92", - "netchange": "0.95", - "pctchange": "1.118%", - "volume": "221377", - "marketCap": "4672815735.00", + "lastsale": "$86.67", + "netchange": "0.75", + "pctchange": "0.873%", + "volume": "157918", + "marketCap": "4713604979.00", "country": "Argentina", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -26644,11 +26546,11 @@ { "symbol": "PAR", "name": "PAR Technology Corporation Common Stock", - "lastsale": "$76.12", - "netchange": "0.62", - "pctchange": "0.821%", - "volume": "1298665", - "marketCap": "2763543222.00", + "lastsale": "$73.73", + "netchange": "-2.39", + "pctchange": "-3.14%", + "volume": "313950", + "marketCap": "2676774065.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -26658,11 +26560,11 @@ { "symbol": "PARR", "name": "Par Pacific Holdings Inc. Common Stock", - "lastsale": "$15.09", - "netchange": "-0.05", - "pctchange": "-0.33%", - "volume": "4970174", - "marketCap": "844317551.00", + "lastsale": "$15.56", + "netchange": "0.47", + "pctchange": "3.115%", + "volume": "769479", + "marketCap": "870615049.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26672,11 +26574,11 @@ { "symbol": "PATH", "name": "UiPath Inc. Class A Common Stock", - "lastsale": "$13.25", - "netchange": "0.51", - "pctchange": "4.003%", - "volume": "14146303", - "marketCap": "7282185809.00", + "lastsale": "$13.05", + "netchange": "-0.20", + "pctchange": "-1.509%", + "volume": "6035064", + "marketCap": "7172266023.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26686,10 +26588,10 @@ { "symbol": "PAXS", "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.50", - "netchange": "0.13", - "pctchange": "0.846%", - "volume": "331185", + "lastsale": "$15.71", + "netchange": "0.21", + "pctchange": "1.355%", + "volume": "260841", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -26700,11 +26602,11 @@ { "symbol": "PAY", "name": "Paymentus Holdings Inc. Class A Common Stock", - "lastsale": "$34.20", - "netchange": "1.25", - "pctchange": "3.794%", - "volume": "1268322", - "marketCap": "4262468299.00", + "lastsale": "$33.31", + "netchange": "-0.89", + "pctchange": "-2.602%", + "volume": "251294", + "marketCap": "4151544417.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -26714,11 +26616,11 @@ { "symbol": "PAYC", "name": "Paycom Software Inc. Common Stock", - "lastsale": "$207.23", - "netchange": "0.24", - "pctchange": "0.116%", - "volume": "1603478", - "marketCap": "11949305171.00", + "lastsale": "$206.91", + "netchange": "-0.32", + "pctchange": "-0.154%", + "volume": "389721", + "marketCap": "11930853317.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -26728,11 +26630,11 @@ { "symbol": "PB", "name": "Prosperity Bancshares Inc. Common Stock", - "lastsale": "$74.95", - "netchange": "0.84", - "pctchange": "1.133%", - "volume": "1313926", - "marketCap": "7140086717.00", + "lastsale": "$75.69", + "netchange": "0.74", + "pctchange": "0.987%", + "volume": "502088", + "marketCap": "7210582570.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26742,11 +26644,11 @@ { "symbol": "PBA", "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)", - "lastsale": "$36.41", - "netchange": "0.34", - "pctchange": "0.943%", - "volume": "2080987", - "marketCap": "21125591740.00", + "lastsale": "$36.57", + "netchange": "0.16", + "pctchange": "0.439%", + "volume": "2435260", + "marketCap": "21218425980.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26756,11 +26658,11 @@ { "symbol": "PBF", "name": "PBF Energy Inc. Class A Common Stock", - "lastsale": "$25.15", - "netchange": "-0.31", - "pctchange": "-1.218%", - "volume": "6487577", - "marketCap": "2895355271.00", + "lastsale": "$25.40", + "netchange": "0.25", + "pctchange": "0.994%", + "volume": "2467039", + "marketCap": "2924136138.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -26770,11 +26672,11 @@ { "symbol": "PBH", "name": "Prestige Consumer Healthcare Inc. Common Stock", - "lastsale": "$78.72", - "netchange": "0.06", - "pctchange": "0.076%", - "volume": "604978", - "marketCap": "3889197339.00", + "lastsale": "$78.56", + "netchange": "-0.16", + "pctchange": "-0.203%", + "volume": "143677", + "marketCap": "3881292466.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26784,11 +26686,11 @@ { "symbol": "PBI", "name": "Pitney Bowes Inc. Common Stock", - "lastsale": "$7.23", - "netchange": "0.08", - "pctchange": "1.119%", - "volume": "6310831", - "marketCap": "1313696936.00", + "lastsale": "$7.27", + "netchange": "0.04", + "pctchange": "0.553%", + "volume": "1564739", + "marketCap": "1320964969.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -26798,10 +26700,10 @@ { "symbol": "PBI^B", "name": "Pitney Bowes Inc 6.70% Notes Due 2043", - "lastsale": "$19.38", - "netchange": "0.78", - "pctchange": "4.194%", - "volume": "33821", + "lastsale": "$19.16", + "netchange": "-0.22", + "pctchange": "-1.135%", + "volume": "16841", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26812,11 +26714,11 @@ { "symbol": "PBR", "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock", - "lastsale": "$13.04", - "netchange": "0.09", - "pctchange": "0.695%", - "volume": "15179660", - "marketCap": "84369694948.00", + "lastsale": "$12.93", + "netchange": "-0.11", + "pctchange": "-0.844%", + "volume": "12781667", + "marketCap": "83657987399.00", "country": "Brazil", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26826,11 +26728,11 @@ { "symbol": "PBT", "name": "Permian Basin Royalty Trust Common Stock", - "lastsale": "$11.17", - "netchange": "0.20", - "pctchange": "1.823%", - "volume": "250504", - "marketCap": "520620251.00", + "lastsale": "$11.04", + "netchange": "-0.13", + "pctchange": "-1.164%", + "volume": "118337", + "marketCap": "514561108.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26840,10 +26742,10 @@ { "symbol": "PCF", "name": "High Income Securities Fund Common Stock", - "lastsale": "$6.36", - "netchange": "0.015", - "pctchange": "0.236%", - "volume": "175717", + "lastsale": "$6.43", + "netchange": "0.07", + "pctchange": "1.101%", + "volume": "179198", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26854,11 +26756,11 @@ { "symbol": "PCG", "name": "Pacific Gas & Electric Co. Common Stock", - "lastsale": "$19.82", - "netchange": "0.40", - "pctchange": "2.06%", - "volume": "33683513", - "marketCap": "57074925674.00", + "lastsale": "$19.99", + "netchange": "0.17", + "pctchange": "0.858%", + "volume": "14179216", + "marketCap": "57564468427.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -26868,10 +26770,10 @@ { "symbol": "PCG^X", "name": "PG&E Corp 6.000% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$49.37", - "netchange": "0.60", - "pctchange": "1.23%", - "volume": "162639", + "lastsale": "$49.38", + "netchange": "0.01", + "pctchange": "0.02%", + "volume": "102257", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26882,10 +26784,10 @@ { "symbol": "PCK", "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$5.64", - "netchange": "-0.02", - "pctchange": "-0.353%", - "volume": "161452", + "lastsale": "$5.65", + "netchange": "0.01", + "pctchange": "0.177%", + "volume": "149595", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -26896,10 +26798,10 @@ { "symbol": "PCM", "name": "PCM Fund Inc. Common Stock", - "lastsale": "$7.71", - "netchange": "0.04", - "pctchange": "0.522%", - "volume": "23523", + "lastsale": "$7.66", + "netchange": "-0.05", + "pctchange": "-0.649%", + "volume": "59366", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -26910,10 +26812,10 @@ { "symbol": "PCN", "name": "Pimco Corporate & Income Strategy Fund Common Stock", - "lastsale": "$13.43", - "netchange": "0.11", - "pctchange": "0.826%", - "volume": "264061", + "lastsale": "$13.44", + "netchange": "0.01", + "pctchange": "0.074%", + "volume": "196377", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -26924,11 +26826,11 @@ { "symbol": "PCOR", "name": "Procore Technologies Inc. Common Stock", - "lastsale": "$76.53", - "netchange": "1.05", - "pctchange": "1.391%", - "volume": "3083245", - "marketCap": "11377248726.00", + "lastsale": "$76.54", + "netchange": "0.01", + "pctchange": "0.013%", + "volume": "1753675", + "marketCap": "11378735365.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26938,10 +26840,10 @@ { "symbol": "PCQ", "name": "PIMCO California Municipal Income Fund Common Stock", - "lastsale": "$9.08", - "netchange": "-0.005", - "pctchange": "-0.055%", - "volume": "140293", + "lastsale": "$9.06", + "netchange": "-0.02", + "pctchange": "-0.22%", + "volume": "98445", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -26952,11 +26854,11 @@ { "symbol": "PD", "name": "PagerDuty Inc. Common Stock", - "lastsale": "$18.49", - "netchange": "-0.16", - "pctchange": "-0.858%", - "volume": "2401094", - "marketCap": "1666967281.00", + "lastsale": "$18.39", + "netchange": "-0.10", + "pctchange": "-0.541%", + "volume": "995684", + "marketCap": "1657951774.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -26966,10 +26868,10 @@ { "symbol": "PDCC", "name": "Pearl Diver Credit Company Inc. Common Stock", - "lastsale": "$20.434", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "58", + "lastsale": "$20.28", + "netchange": "-0.154", + "pctchange": "-0.754%", + "volume": "1261", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -26980,11 +26882,11 @@ { "symbol": "PDI", "name": "PIMCO Dynamic Income Fund Common Stock", - "lastsale": "$18.37", - "netchange": "0.04", - "pctchange": "0.218%", - "volume": "2602539", - "marketCap": "4465563300.00", + "lastsale": "$18.44", + "netchange": "0.07", + "pctchange": "0.381%", + "volume": "1876754", + "marketCap": "4482579600.00", "country": "United States", "ipoyear": "2012", "industry": "Trusts Except Educational Religious and Charitable", @@ -26994,11 +26896,11 @@ { "symbol": "PDM", "name": "Piedmont Office Realty Trust Inc. Class A Common Stock", - "lastsale": "$8.76", - "netchange": "0.24", - "pctchange": "2.817%", - "volume": "2923342", - "marketCap": "1086239544.00", + "lastsale": "$8.77", + "netchange": "0.01", + "pctchange": "0.114%", + "volume": "552604", + "marketCap": "1087479544.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -27008,11 +26910,11 @@ { "symbol": "PDO", "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$13.12", - "netchange": "-0.01", - "pctchange": "-0.076%", - "volume": "999897", - "marketCap": "1447374141.00", + "lastsale": "$13.13", + "netchange": "0.01", + "pctchange": "0.076%", + "volume": "1222824", + "marketCap": "1448477323.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -27021,11 +26923,11 @@ }, { "symbol": "PDPA", - "name": "Pearl Diver Credit Company Inc.", - "lastsale": "$24.70", - "netchange": "24.70", - "pctchange": "", - "volume": "10026", + "name": "Pearl Diver Credit Company Inc. 8.00% Series A Preferred Stock Due 2029", + "lastsale": "$24.85", + "netchange": "0.15", + "pctchange": "0.607%", + "volume": "36870", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -27036,11 +26938,11 @@ { "symbol": "PDS", "name": "Precision Drilling Corporation Common Stock", - "lastsale": "$56.58", - "netchange": "0.72", - "pctchange": "1.289%", - "volume": "104731", - "marketCap": "805560183.00", + "lastsale": "$57.97", + "netchange": "1.39", + "pctchange": "2.457%", + "volume": "92591", + "marketCap": "825350368.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27050,10 +26952,10 @@ { "symbol": "PDT", "name": "John Hancock Premium Dividend Fund", - "lastsale": "$12.25", - "netchange": "0.24", - "pctchange": "1.998%", - "volume": "183145", + "lastsale": "$12.40", + "netchange": "0.15", + "pctchange": "1.224%", + "volume": "231012", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27064,11 +26966,11 @@ { "symbol": "PDX", "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$25.49", - "netchange": "1.10", - "pctchange": "4.51%", - "volume": "164687", - "marketCap": "1139581430.00", + "lastsale": "$26.30", + "netchange": "0.81", + "pctchange": "3.178%", + "volume": "171274", + "marketCap": "1175794100.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -27078,11 +26980,11 @@ { "symbol": "PEB", "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest", - "lastsale": "$13.55", - "netchange": "-0.04", - "pctchange": "-0.294%", - "volume": "4790214", - "marketCap": "1621846139.00", + "lastsale": "$13.52", + "netchange": "-0.03", + "pctchange": "-0.221%", + "volume": "1754582", + "marketCap": "1618255336.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -27092,10 +26994,10 @@ { "symbol": "PEB^E", "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.60", - "netchange": "0.13", - "pctchange": "0.635%", - "volume": "2871", + "lastsale": "$20.59", + "netchange": "-0.01", + "pctchange": "-0.049%", + "volume": "22012", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27106,10 +27008,10 @@ { "symbol": "PEB^F", "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.85", - "netchange": "0.18", - "pctchange": "0.871%", - "volume": "3342", + "lastsale": "$20.79", + "netchange": "-0.06", + "pctchange": "-0.288%", + "volume": "15170", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27120,10 +27022,10 @@ { "symbol": "PEB^G", "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.17", - "netchange": "-0.20", - "pctchange": "-0.982%", - "volume": "16171", + "lastsale": "$20.70", + "netchange": "0.53", + "pctchange": "2.628%", + "volume": "23189", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27134,10 +27036,10 @@ { "symbol": "PEB^H", "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$18.54", - "netchange": "0.73", - "pctchange": "4.099%", - "volume": "42413", + "lastsale": "$18.35", + "netchange": "-0.19", + "pctchange": "-1.025%", + "volume": "15721", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27148,11 +27050,11 @@ { "symbol": "PEG", "name": "Public Service Enterprise Group Incorporated Common Stock", - "lastsale": "$85.06", - "netchange": "1.87", - "pctchange": "2.248%", - "volume": "5832956", - "marketCap": "42379054310.00", + "lastsale": "$85.23", + "netchange": "0.17", + "pctchange": "0.20%", + "volume": "1953619", + "marketCap": "42463752632.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -27162,11 +27064,11 @@ { "symbol": "PEN", "name": "Penumbra Inc. Common Stock", - "lastsale": "$242.54", - "netchange": "-0.98", - "pctchange": "-0.402%", - "volume": "948329", - "marketCap": "9308490925.00", + "lastsale": "$240.55", + "netchange": "-1.99", + "pctchange": "-0.82%", + "volume": "213405", + "marketCap": "9232116319.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -27176,10 +27078,10 @@ { "symbol": "PEO", "name": "Adams Natural Resources Fund Inc. Common Stock", - "lastsale": "$21.07", - "netchange": "-0.16", - "pctchange": "-0.754%", - "volume": "64111", + "lastsale": "$21.15", + "netchange": "0.08", + "pctchange": "0.38%", + "volume": "34227", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27190,11 +27092,11 @@ { "symbol": "PERF", "name": "Perfect Corp. Class A Ordinary Share", - "lastsale": "$2.22", + "lastsale": "$2.26", "netchange": "0.04", - "pctchange": "1.835%", - "volume": "45138", - "marketCap": "226104050.00", + "pctchange": "1.802%", + "volume": "60222", + "marketCap": "230177996.00", "country": "Taiwan", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -27204,10 +27106,10 @@ { "symbol": "PFD", "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated", - "lastsale": "$11.19", - "netchange": "0.09", - "pctchange": "0.811%", - "volume": "22346", + "lastsale": "$11.305", + "netchange": "0.145", + "pctchange": "1.299%", + "volume": "37197", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -27218,11 +27120,11 @@ { "symbol": "PFE", "name": "Pfizer Inc. Common Stock", - "lastsale": "$26.36", - "netchange": "0.59", - "pctchange": "2.289%", - "volume": "116184643", - "marketCap": "149381857323.00", + "lastsale": "$26.71", + "netchange": "0.35", + "pctchange": "1.328%", + "volume": "35301263", + "marketCap": "151365303835.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27232,11 +27134,11 @@ { "symbol": "PFGC", "name": "Performance Food Group Company Common Stock", - "lastsale": "$84.39", - "netchange": "-0.07", - "pctchange": "-0.083%", - "volume": "2472217", - "marketCap": "13148390532.00", + "lastsale": "$84.14", + "netchange": "-0.25", + "pctchange": "-0.296%", + "volume": "525624", + "marketCap": "13109439263.00", "country": "United States", "ipoyear": "2015", "industry": "Food Distributors", @@ -27246,11 +27148,11 @@ { "symbol": "PFH", "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060", - "lastsale": "$18.51", - "netchange": "0.04", - "pctchange": "0.217%", - "volume": "36093", - "marketCap": "6608070000.00", + "lastsale": "$18.30", + "netchange": "-0.21", + "pctchange": "-1.135%", + "volume": "29697", + "marketCap": "6533100000.00", "country": "United States", "ipoyear": "2020", "industry": "Life Insurance", @@ -27260,10 +27162,10 @@ { "symbol": "PFL", "name": "PIMCO Income Strategy Fund Shares of Beneficial Interest", - "lastsale": "$8.33", - "netchange": "0.03", - "pctchange": "0.361%", - "volume": "127511", + "lastsale": "$8.34", + "netchange": "0.01", + "pctchange": "0.12%", + "volume": "144680", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -27274,11 +27176,11 @@ { "symbol": "PFLT", "name": "PennantPark Floating Rate Capital Ltd. Common Stock", - "lastsale": "$10.68", - "netchange": "-0.03", - "pctchange": "-0.28%", - "volume": "2439829", - "marketCap": "888895289.00", + "lastsale": "$10.72", + "netchange": "0.04", + "pctchange": "0.375%", + "volume": "1257144", + "marketCap": "892224485.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -27288,10 +27190,10 @@ { "symbol": "PFN", "name": "PIMCO Income Strategy Fund II", - "lastsale": "$7.36", - "netchange": "0.03", - "pctchange": "0.409%", - "volume": "383148", + "lastsale": "$7.37", + "netchange": "0.01", + "pctchange": "0.136%", + "volume": "198541", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -27302,10 +27204,10 @@ { "symbol": "PFO", "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated", - "lastsale": "$9.07", - "netchange": "0.02", - "pctchange": "0.221%", - "volume": "23941", + "lastsale": "$9.06", + "netchange": "0.023", + "pctchange": "0.255%", + "volume": "32788", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -27316,11 +27218,11 @@ { "symbol": "PFS", "name": "Provident Financial Services Inc Common Stock", - "lastsale": "$19.06", - "netchange": "0.42", - "pctchange": "2.253%", - "volume": "2095635", - "marketCap": "2487107513.00", + "lastsale": "$18.96", + "netchange": "-0.10", + "pctchange": "-0.525%", + "volume": "413351", + "marketCap": "2474058680.00", "country": "United States", "ipoyear": "2003", "industry": "Savings Institutions", @@ -27330,11 +27232,11 @@ { "symbol": "PFSI", "name": "PennyMac Financial Services Inc. Common Stock", - "lastsale": "$101.66", - "netchange": "1.56", - "pctchange": "1.558%", - "volume": "617620", - "marketCap": "5210868761.00", + "lastsale": "$101.01", + "netchange": "-0.65", + "pctchange": "-0.639%", + "volume": "339577", + "marketCap": "5177551186.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -27344,11 +27246,11 @@ { "symbol": "PG", "name": "Procter & Gamble Company (The) Common Stock", - "lastsale": "$168.06", - "netchange": "-1.13", - "pctchange": "-0.668%", - "volume": "21975204", - "marketCap": "395788312976.00", + "lastsale": "$168.11", + "netchange": "0.05", + "pctchange": "0.03%", + "volume": "6983904", + "marketCap": "395906065062.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -27358,10 +27260,10 @@ { "symbol": "PGP", "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.90", - "netchange": "0.27", - "pctchange": "3.539%", - "volume": "58327", + "lastsale": "$7.78", + "netchange": "-0.12", + "pctchange": "-1.519%", + "volume": "56449", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -27372,11 +27274,11 @@ { "symbol": "PGR", "name": "Progressive Corporation (The) Common Stock", - "lastsale": "$239.97", - "netchange": "0.26", - "pctchange": "0.108%", - "volume": "5587414", - "marketCap": "140577186375.00", + "lastsale": "$241.01", + "netchange": "1.04", + "pctchange": "0.433%", + "volume": "1847266", + "marketCap": "141186430338.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27386,11 +27288,11 @@ { "symbol": "PGRE", "name": "Paramount Group Inc. Common Stock", - "lastsale": "$4.81", - "netchange": "0.17", - "pctchange": "3.664%", - "volume": "3133741", - "marketCap": "1046264403.00", + "lastsale": "$4.79", + "netchange": "-0.02", + "pctchange": "-0.416%", + "volume": "906527", + "marketCap": "1041914032.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -27400,10 +27302,10 @@ { "symbol": "PGZ", "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.96", - "netchange": "0.07", - "pctchange": "0.708%", - "volume": "39775", + "lastsale": "$9.94", + "netchange": "-0.02", + "pctchange": "-0.201%", + "volume": "45397", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -27414,11 +27316,11 @@ { "symbol": "PH", "name": "Parker-Hannifin Corporation Common Stock", - "lastsale": "$647.20", - "netchange": "7.93", - "pctchange": "1.24%", - "volume": "1338451", - "marketCap": "83307864238.00", + "lastsale": "$645.65", + "netchange": "-1.55", + "pctchange": "-0.239%", + "volume": "599389", + "marketCap": "83108347566.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -27428,10 +27330,10 @@ { "symbol": "PHD", "name": "Pioneer Floating Rate Fund Inc.", - "lastsale": "$9.67", - "netchange": "0.06", - "pctchange": "0.624%", - "volume": "42559", + "lastsale": "$9.71", + "netchange": "0.04", + "pctchange": "0.414%", + "volume": "33662", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -27442,11 +27344,11 @@ { "symbol": "PHG", "name": "Koninklijke Philips N.V. NY Registry Shares", - "lastsale": "$25.11", - "netchange": "0.08", - "pctchange": "0.32%", - "volume": "563137", - "marketCap": "22759783247.00", + "lastsale": "$25.40", + "netchange": "0.29", + "pctchange": "1.155%", + "volume": "466008", + "marketCap": "23022640162.00", "country": "Netherlands", "ipoyear": "", "industry": "Medical Electronics", @@ -27456,11 +27358,11 @@ { "symbol": "PHI", "name": "PLDT Inc. Sponsored ADR", - "lastsale": "$21.35", - "netchange": "0.12", - "pctchange": "0.565%", - "volume": "369579", - "marketCap": "4612790796.00", + "lastsale": "$21.43", + "netchange": "0.08", + "pctchange": "0.375%", + "volume": "143796", + "marketCap": "4630075258.00", "country": "Philippines", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -27470,11 +27372,11 @@ { "symbol": "PHIN", "name": "PHINIA Inc. Common Stock", - "lastsale": "$47.10", - "netchange": "-0.41", - "pctchange": "-0.863%", - "volume": "4071630", - "marketCap": "1980940937.00", + "lastsale": "$47.63", + "netchange": "0.53", + "pctchange": "1.125%", + "volume": "517927", + "marketCap": "2003231780.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -27485,9 +27387,9 @@ "symbol": "PHK", "name": "Pimco High Income Fund", "lastsale": "$4.88", - "netchange": "0.03", - "pctchange": "0.619%", - "volume": "763944", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "523333", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -27498,11 +27400,11 @@ { "symbol": "PHM", "name": "PulteGroup Inc. Common Stock", - "lastsale": "$110.52", - "netchange": "1.63", - "pctchange": "1.497%", - "volume": "4865654", - "marketCap": "22665682644.00", + "lastsale": "$110.13", + "netchange": "-0.39", + "pctchange": "-0.353%", + "volume": "1477320", + "marketCap": "22585700594.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -27512,11 +27414,11 @@ { "symbol": "PHR", "name": "Phreesia Inc. Common Stock", - "lastsale": "$25.16", - "netchange": "1.32", - "pctchange": "5.537%", - "volume": "749260", - "marketCap": "1462401903.00", + "lastsale": "$25.38", + "netchange": "0.22", + "pctchange": "0.874%", + "volume": "375349", + "marketCap": "1475189201.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -27526,10 +27428,10 @@ { "symbol": "PHT", "name": "Pioneer High Income Fund Inc.", - "lastsale": "$7.72", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "60628", + "lastsale": "$7.76", + "netchange": "0.04", + "pctchange": "0.518%", + "volume": "39374", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27540,11 +27442,11 @@ { "symbol": "PHX", "name": "PHX Minerals Inc. Common Stock", - "lastsale": "$3.79", - "netchange": "-0.03", - "pctchange": "-0.785%", - "volume": "91851", - "marketCap": "142052194.00", + "lastsale": "$3.74", + "netchange": "-0.05", + "pctchange": "-1.319%", + "volume": "83758", + "marketCap": "140178155.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -27554,11 +27456,11 @@ { "symbol": "PII", "name": "Polaris Inc. Common Stock", - "lastsale": "$57.86", - "netchange": "0.93", - "pctchange": "1.634%", - "volume": "3209761", - "marketCap": "3226870021.00", + "lastsale": "$56.74", + "netchange": "-1.12", + "pctchange": "-1.936%", + "volume": "933103", + "marketCap": "3164407276.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -27568,11 +27470,11 @@ { "symbol": "PIM", "name": "Putnam Master Intermediate Income Trust Common Stock", - "lastsale": "$3.26", - "netchange": "0.04", - "pctchange": "1.242%", - "volume": "152658", - "marketCap": "163826064.00", + "lastsale": "$3.27", + "netchange": "0.01", + "pctchange": "0.307%", + "volume": "50175", + "marketCap": "164328598.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -27582,11 +27484,11 @@ { "symbol": "PINE", "name": "Alpine Income Property Trust Inc. Common Stock", - "lastsale": "$16.39", - "netchange": "-0.01", - "pctchange": "-0.061%", - "volume": "213546", - "marketCap": "233934109.00", + "lastsale": "$16.29", + "netchange": "-0.10", + "pctchange": "-0.61%", + "volume": "98928", + "marketCap": "232506812.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -27596,11 +27498,11 @@ { "symbol": "PINS", "name": "Pinterest Inc. Class A Common Stock", - "lastsale": "$29.49", - "netchange": "-0.12", - "pctchange": "-0.405%", - "volume": "16940270", - "marketCap": "19930115434.00", + "lastsale": "$29.47", + "netchange": "-0.02", + "pctchange": "-0.068%", + "volume": "7087467", + "marketCap": "19916598910.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -27610,11 +27512,11 @@ { "symbol": "PIPR", "name": "Piper Sandler Companies Common Stock", - "lastsale": "$297.75", - "netchange": "5.12", - "pctchange": "1.75%", - "volume": "338844", - "marketCap": "5293851485.00", + "lastsale": "$299.72", + "netchange": "1.97", + "pctchange": "0.662%", + "volume": "59603", + "marketCap": "5328877135.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -27624,11 +27526,11 @@ { "symbol": "PJT", "name": "PJT Partners Inc. Class A Common Stock", - "lastsale": "$155.41", - "netchange": "2.55", - "pctchange": "1.668%", - "volume": "515916", - "marketCap": "3683539787.00", + "lastsale": "$157.04", + "netchange": "1.63", + "pctchange": "1.049%", + "volume": "176185", + "marketCap": "3722174172.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -27638,11 +27540,11 @@ { "symbol": "PK", "name": "Park Hotels & Resorts Inc. Common Stock ", - "lastsale": "$14.85", - "netchange": "0.38", - "pctchange": "2.626%", - "volume": "7690584", - "marketCap": "3065108592.00", + "lastsale": "$14.90", + "netchange": "0.05", + "pctchange": "0.337%", + "volume": "2286923", + "marketCap": "3075428823.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -27652,11 +27554,11 @@ { "symbol": "PKE", "name": "Park Aerospace Corp. Common Stock", - "lastsale": "$14.07", - "netchange": "-0.17", - "pctchange": "-1.194%", - "volume": "244094", - "marketCap": "280862413.00", + "lastsale": "$14.32", + "netchange": "0.25", + "pctchange": "1.777%", + "volume": "60767", + "marketCap": "285852861.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -27666,11 +27568,11 @@ { "symbol": "PKG", "name": "Packaging Corporation of America Common Stock", - "lastsale": "$227.98", - "netchange": "0.52", - "pctchange": "0.229%", - "volume": "1955428", - "marketCap": "20473730677.00", + "lastsale": "$227.08", + "netchange": "-0.90", + "pctchange": "-0.395%", + "volume": "630674", + "marketCap": "20392906229.00", "country": "United States", "ipoyear": "2000", "industry": "Containers/Packaging", @@ -27680,11 +27582,11 @@ { "symbol": "PKST", "name": "Peakstone Realty Trust Common Shares", - "lastsale": "$11.38", - "netchange": "-0.08", - "pctchange": "-0.698%", - "volume": "1159389", - "marketCap": "414030016.00", + "lastsale": "$11.34", + "netchange": "-0.04", + "pctchange": "-0.351%", + "volume": "283355", + "marketCap": "412574726.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -27694,11 +27596,11 @@ { "symbol": "PKX", "name": "POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock)", - "lastsale": "$45.15", - "netchange": "0.03", - "pctchange": "0.066%", - "volume": "653875", - "marketCap": "13703242984.00", + "lastsale": "$45.32", + "netchange": "0.17", + "pctchange": "0.377%", + "volume": "155159", + "marketCap": "13754838805.00", "country": "South Korea", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -27708,11 +27610,11 @@ { "symbol": "PL", "name": "Planet Labs PBC Class A Common Stock", - "lastsale": "$4.04", - "netchange": "0.16", - "pctchange": "4.124%", - "volume": "15397728", - "marketCap": "1198703669.00", + "lastsale": "$4.02", + "netchange": "-0.02", + "pctchange": "-0.495%", + "volume": "2998181", + "marketCap": "1192769493.00", "country": "United States", "ipoyear": "2021", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -27722,11 +27624,11 @@ { "symbol": "PLD", "name": "Prologis Inc. Common Stock", - "lastsale": "$103.32", - "netchange": "1.92", - "pctchange": "1.893%", - "volume": "11067142", - "marketCap": "95692401000.00", + "lastsale": "$104.14", + "netchange": "0.82", + "pctchange": "0.794%", + "volume": "4626168", + "marketCap": "96451864500.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27736,11 +27638,11 @@ { "symbol": "PLNT", "name": "Planet Fitness Inc. Common Stock", - "lastsale": "$99.26", - "netchange": "0.08", - "pctchange": "0.081%", - "volume": "2246869", - "marketCap": "8396783566.00", + "lastsale": "$100.20", + "netchange": "0.94", + "pctchange": "0.947%", + "volume": "631761", + "marketCap": "8476301766.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -27750,11 +27652,11 @@ { "symbol": "PLOW", "name": "Douglas Dynamics Inc. Common Stock", - "lastsale": "$23.90", - "netchange": "-0.08", - "pctchange": "-0.334%", - "volume": "353684", - "marketCap": "551947723.00", + "lastsale": "$23.62", + "netchange": "-0.28", + "pctchange": "-1.172%", + "volume": "111761", + "marketCap": "545481390.00", "country": "United States", "ipoyear": "2010", "industry": "Construction/Ag Equipment/Trucks", @@ -27764,11 +27666,11 @@ { "symbol": "PLYM", "name": "Plymouth Industrial REIT Inc. Common Stock", - "lastsale": "$18.00", - "netchange": "0.60", - "pctchange": "3.448%", - "volume": "567256", - "marketCap": "817005348.00", + "lastsale": "$17.95", + "netchange": "-0.05", + "pctchange": "-0.278%", + "volume": "314323", + "marketCap": "814735889.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -27778,11 +27680,11 @@ { "symbol": "PM", "name": "Philip Morris International Inc Common Stock", - "lastsale": "$124.22", - "netchange": "2.05", - "pctchange": "1.678%", - "volume": "10235726", - "marketCap": "193141406190.00", + "lastsale": "$123.78", + "netchange": "-0.44", + "pctchange": "-0.354%", + "volume": "3695401", + "marketCap": "192457279490.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -27792,10 +27694,10 @@ { "symbol": "PMF", "name": "PIMCO Municipal Income Fund Common Stock", - "lastsale": "$8.98", - "netchange": "0.02", - "pctchange": "0.223%", - "volume": "125292", + "lastsale": "$8.88", + "netchange": "-0.10", + "pctchange": "-1.114%", + "volume": "182009", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27806,10 +27708,10 @@ { "symbol": "PML", "name": "Pimco Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$8.02", - "netchange": "-0.01", - "pctchange": "-0.125%", - "volume": "712142", + "lastsale": "$8.03", + "netchange": "0.01", + "pctchange": "0.125%", + "volume": "482218", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -27821,9 +27723,9 @@ "symbol": "PMM", "name": "Putnam Managed Municipal Income Trust Common Stock", "lastsale": "$6.05", - "netchange": "-0.04", - "pctchange": "-0.657%", - "volume": "126960", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "128253", "marketCap": "294869794.00", "country": "United States", "ipoyear": "1989", @@ -27834,11 +27736,11 @@ { "symbol": "PMO", "name": "Putnam Municipal Opportunities Trust Common Stock", - "lastsale": "$10.22", - "netchange": "-0.01", - "pctchange": "-0.098%", - "volume": "97530", - "marketCap": "347291615.00", + "lastsale": "$10.115", + "netchange": "-0.105", + "pctchange": "-1.027%", + "volume": "155307", + "marketCap": "343723550.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -27848,11 +27750,11 @@ { "symbol": "PMT", "name": "PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest", - "lastsale": "$12.98", - "netchange": "0.03", - "pctchange": "0.232%", - "volume": "3411011", - "marketCap": "1127455261.00", + "lastsale": "$12.90", + "netchange": "-0.08", + "pctchange": "-0.616%", + "volume": "908828", + "marketCap": "1120506384.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -27862,10 +27764,10 @@ { "symbol": "PMT^A", "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$24.17", - "netchange": "0.08", - "pctchange": "0.332%", - "volume": "6044", + "lastsale": "$24.05", + "netchange": "-0.12", + "pctchange": "-0.496%", + "volume": "7943", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27876,10 +27778,10 @@ { "symbol": "PMT^B", "name": "PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$23.83", - "netchange": "-0.07", - "pctchange": "-0.293%", - "volume": "9215", + "lastsale": "$23.95", + "netchange": "0.12", + "pctchange": "0.504%", + "volume": "13901", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27890,10 +27792,10 @@ { "symbol": "PMT^C", "name": "PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$19.31", - "netchange": "-0.25", - "pctchange": "-1.278%", - "volume": "46934", + "lastsale": "$19.34", + "netchange": "0.03", + "pctchange": "0.155%", + "volume": "19316", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27904,11 +27806,11 @@ { "symbol": "PMTU", "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028", - "lastsale": "$25.35", - "netchange": "0.04", - "pctchange": "0.158%", - "volume": "897", - "marketCap": "2201925336.00", + "lastsale": "$25.40", + "netchange": "0.05", + "pctchange": "0.197%", + "volume": "2912", + "marketCap": "2206268384.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -27918,10 +27820,10 @@ { "symbol": "PMX", "name": "PIMCO Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$7.27", - "netchange": "0.025", - "pctchange": "0.345%", - "volume": "264146", + "lastsale": "$7.23", + "netchange": "-0.04", + "pctchange": "-0.55%", + "volume": "231116", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -27932,11 +27834,11 @@ { "symbol": "PNC", "name": "PNC Financial Services Group Inc. (The) Common Stock", - "lastsale": "$192.76", - "netchange": "2.73", - "pctchange": "1.437%", - "volume": "3960537", - "marketCap": "76483973581.00", + "lastsale": "$193.12", + "netchange": "0.36", + "pctchange": "0.187%", + "volume": "1493630", + "marketCap": "76626815615.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -27946,10 +27848,10 @@ { "symbol": "PNF", "name": "PIMCO New York Municipal Income Fund Common Stock", - "lastsale": "$7.45", - "netchange": "-0.08", - "pctchange": "-1.062%", - "volume": "32529", + "lastsale": "$7.465", + "netchange": "0.015", + "pctchange": "0.201%", + "volume": "37699", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27960,10 +27862,10 @@ { "symbol": "PNI", "name": "Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$7.14", - "netchange": "-0.03", - "pctchange": "-0.418%", - "volume": "56696", + "lastsale": "$7.1464", + "netchange": "0.0064", + "pctchange": "0.09%", + "volume": "48215", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -27974,11 +27876,11 @@ { "symbol": "PNNT", "name": "PennantPark Investment Corporation Common Stock", - "lastsale": "$6.95", - "netchange": "0.11", - "pctchange": "1.608%", - "volume": "575589", - "marketCap": "453807853.00", + "lastsale": "$6.92", + "netchange": "-0.03", + "pctchange": "-0.432%", + "volume": "335002", + "marketCap": "451848970.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -27988,11 +27890,11 @@ { "symbol": "PNR", "name": "Pentair plc. Ordinary Share", - "lastsale": "$101.95", - "netchange": "0.97", - "pctchange": "0.961%", - "volume": "2851626", - "marketCap": "16845316558.00", + "lastsale": "$101.50", + "netchange": "-0.45", + "pctchange": "-0.441%", + "volume": "1413949", + "marketCap": "16770962537.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28002,11 +27904,11 @@ { "symbol": "PNST", "name": "Pinstripes Holdings Inc. Class A Common Stock", - "lastsale": "$0.4666", - "netchange": "-0.0444", - "pctchange": "-8.689%", - "volume": "220649", - "marketCap": "18704960.00", + "lastsale": "$0.475", + "netchange": "0.0084", + "pctchange": "1.80%", + "volume": "202805", + "marketCap": "19041698.00", "country": "", "ipoyear": "2022", "industry": "Restaurants", @@ -28016,11 +27918,11 @@ { "symbol": "PNW", "name": "Pinnacle West Capital Corporation Common Stock", - "lastsale": "$84.96", - "netchange": "0.36", - "pctchange": "0.426%", - "volume": "1900565", - "marketCap": "9659936707.00", + "lastsale": "$85.00", + "netchange": "0.04", + "pctchange": "0.047%", + "volume": "1087826", + "marketCap": "9664484700.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28030,11 +27932,11 @@ { "symbol": "POR", "name": "Portland General Electric Co Common Stock", - "lastsale": "$44.03", - "netchange": "0.12", - "pctchange": "0.273%", - "volume": "2603607", - "marketCap": "4643209628.00", + "lastsale": "$44.20", + "netchange": "0.17", + "pctchange": "0.386%", + "volume": "1585796", + "marketCap": "4661137078.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28044,11 +27946,11 @@ { "symbol": "POST", "name": "Post Holdings Inc. Common Stock", - "lastsale": "$114.85", - "netchange": "0.48", - "pctchange": "0.42%", - "volume": "1581524", - "marketCap": "6713358863.00", + "lastsale": "$114.54", + "netchange": "-0.31", + "pctchange": "-0.27%", + "volume": "471755", + "marketCap": "6695238348.00", "country": "United States", "ipoyear": "2012", "industry": "Packaged Foods", @@ -28058,11 +27960,11 @@ { "symbol": "PPG", "name": "PPG Industries Inc. Common Stock", - "lastsale": "$120.21", - "netchange": "0.69", - "pctchange": "0.577%", - "volume": "3884449", - "marketCap": "27888720000.00", + "lastsale": "$120.15", + "netchange": "-0.06", + "pctchange": "-0.05%", + "volume": "1470811", + "marketCap": "27874800000.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -28072,11 +27974,11 @@ { "symbol": "PPL", "name": "PPL Corporation Common Stock", - "lastsale": "$32.43", - "netchange": "0.41", - "pctchange": "1.28%", - "volume": "10037136", - "marketCap": "23932367262.00", + "lastsale": "$32.41", + "netchange": "-0.02", + "pctchange": "-0.062%", + "volume": "3014810", + "marketCap": "23917607862.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28086,11 +27988,11 @@ { "symbol": "PPT", "name": "Putnam Premier Income Trust Common Stock", - "lastsale": "$3.55", - "netchange": "0.06", - "pctchange": "1.719%", - "volume": "286358", - "marketCap": "353325334.00", + "lastsale": "$3.57", + "netchange": "0.02", + "pctchange": "0.563%", + "volume": "239125", + "marketCap": "355315899.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -28100,11 +28002,11 @@ { "symbol": "PR", "name": "Permian Resources Corporation Class A Common Stock", - "lastsale": "$13.60", - "netchange": "0.08", - "pctchange": "0.592%", - "volume": "14105850", - "marketCap": "10925753814.00", + "lastsale": "$13.76", + "netchange": "0.16", + "pctchange": "1.176%", + "volume": "6330966", + "marketCap": "11054292094.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -28114,11 +28016,11 @@ { "symbol": "PRA", "name": "ProAssurance Corporation Common Stock", - "lastsale": "$15.76", - "netchange": "-0.07", - "pctchange": "-0.442%", - "volume": "920592", - "marketCap": "806223335.00", + "lastsale": "$15.86", + "netchange": "0.10", + "pctchange": "0.635%", + "volume": "177365", + "marketCap": "811338966.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -28128,11 +28030,11 @@ { "symbol": "PRG", "name": "PROG Holdings Inc. Common Stock", - "lastsale": "$42.12", - "netchange": "0.43", - "pctchange": "1.031%", - "volume": "1191629", - "marketCap": "1749808261.00", + "lastsale": "$41.73", + "netchange": "-0.39", + "pctchange": "-0.926%", + "volume": "255849", + "marketCap": "1733606332.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -28142,11 +28044,11 @@ { "symbol": "PRGO", "name": "Perrigo Company plc Ordinary Shares", - "lastsale": "$25.75", - "netchange": "0.02", - "pctchange": "0.078%", - "volume": "2571510", - "marketCap": "3513015953.00", + "lastsale": "$25.66", + "netchange": "-0.09", + "pctchange": "-0.35%", + "volume": "1094358", + "marketCap": "3500737451.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28156,11 +28058,11 @@ { "symbol": "PRH", "name": "Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062", - "lastsale": "$25.2704", - "netchange": "0.0204", - "pctchange": "0.081%", - "volume": "12593", - "marketCap": "8996262400.00", + "lastsale": "$25.27", + "netchange": "-0.0004", + "pctchange": "-0.002%", + "volume": "17496", + "marketCap": "8996120000.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -28170,11 +28072,11 @@ { "symbol": "PRI", "name": "Primerica Inc. Common Stock", - "lastsale": "$271.50", - "netchange": "4.66", - "pctchange": "1.746%", - "volume": "860779", - "marketCap": "9060335100.00", + "lastsale": "$270.21", + "netchange": "-1.29", + "pctchange": "-0.475%", + "volume": "126243", + "marketCap": "9017285994.00", "country": "United States", "ipoyear": "2010", "industry": "Life Insurance", @@ -28184,10 +28086,10 @@ { "symbol": "PRIF^D", "name": "Priority Income Fund Inc. 7.00% Series D Term Preferred Stock due 2029", - "lastsale": "$24.1402", - "netchange": "-0.2398", - "pctchange": "-0.984%", - "volume": "651", + "lastsale": "$24.50", + "netchange": "0.3598", + "pctchange": "1.49%", + "volume": "210", "marketCap": "", "country": "", "ipoyear": "", @@ -28198,10 +28100,10 @@ { "symbol": "PRIF^F", "name": "Priority Income Fund Inc. 6.625% Series F Term Preferred Stock due 2027", - "lastsale": "$24.50", - "netchange": "-0.15", - "pctchange": "-0.609%", - "volume": "1054", + "lastsale": "$24.68", + "netchange": "0.18", + "pctchange": "0.735%", + "volume": "1674", "marketCap": "", "country": "", "ipoyear": "", @@ -28209,27 +28111,13 @@ "sector": "", "url": "/market-activity/stocks/prif^f" }, - { - "symbol": "PRIF^G", - "name": "Priority Income Fund Inc. 6.25% Series G Preferred Stock Due 2026", - "lastsale": "$25.34", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "520", - "marketCap": "", - "country": "", - "ipoyear": "", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/prif^g" - }, { "symbol": "PRIF^H", "name": "Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026", - "lastsale": "$24.52", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "131", + "lastsale": "$24.25", + "netchange": "-0.27", + "pctchange": "-1.101%", + "volume": "1128", "marketCap": "", "country": "", "ipoyear": "", @@ -28240,10 +28128,10 @@ { "symbol": "PRIF^I", "name": "Priority Income Fund Inc. 6.125% Series I Term Preferred Stock due 2028", - "lastsale": "$23.36", - "netchange": "-0.02", - "pctchange": "-0.086%", - "volume": "5005", + "lastsale": "$23.3099", + "netchange": "-0.0501", + "pctchange": "-0.214%", + "volume": "10874", "marketCap": "", "country": "", "ipoyear": "", @@ -28254,10 +28142,10 @@ { "symbol": "PRIF^J", "name": "Priority Income Fund Inc. 6.000% Series J Term Preferred Stock due 2028", - "lastsale": "$23.1397", - "netchange": "0.0797", - "pctchange": "0.346%", - "volume": "5458", + "lastsale": "$22.93", + "netchange": "-0.2097", + "pctchange": "-0.906%", + "volume": "3027", "marketCap": "", "country": "", "ipoyear": "", @@ -28268,10 +28156,10 @@ { "symbol": "PRIF^K", "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock", - "lastsale": "$20.68", - "netchange": "-0.64", - "pctchange": "-3.002%", - "volume": "3134", + "lastsale": "$21.21", + "netchange": "0.53", + "pctchange": "2.563%", + "volume": "1573", "marketCap": "", "country": "", "ipoyear": "", @@ -28282,10 +28170,10 @@ { "symbol": "PRIF^L", "name": "Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029", - "lastsale": "$23.2201", - "netchange": "-0.1799", - "pctchange": "-0.769%", - "volume": "1161", + "lastsale": "$23.77", + "netchange": "0.5499", + "pctchange": "2.368%", + "volume": "814", "marketCap": "", "country": "", "ipoyear": "", @@ -28296,11 +28184,11 @@ { "symbol": "PRIM", "name": "Primoris Services Corporation Common Stock", - "lastsale": "$80.65", - "netchange": "0.61", - "pctchange": "0.762%", - "volume": "1082776", - "marketCap": "4331960225.00", + "lastsale": "$80.27", + "netchange": "-0.38", + "pctchange": "-0.471%", + "volume": "410122", + "marketCap": "4311549253.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -28310,11 +28198,11 @@ { "symbol": "PRKS", "name": "United Parks & Resorts Inc. Common Stock", - "lastsale": "$54.08", - "netchange": "0.46", - "pctchange": "0.858%", - "volume": "1216021", - "marketCap": "2974589821.00", + "lastsale": "$54.11", + "netchange": "0.03", + "pctchange": "0.055%", + "volume": "486039", + "marketCap": "2976239926.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -28324,11 +28212,11 @@ { "symbol": "PRLB", "name": "Proto Labs Inc. Common stock", - "lastsale": "$40.72", - "netchange": "-0.55", - "pctchange": "-1.333%", - "volume": "1961931", - "marketCap": "998050295.00", + "lastsale": "$39.63", + "netchange": "-1.09", + "pctchange": "-2.677%", + "volume": "200282", + "marketCap": "971334312.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -28338,11 +28226,11 @@ { "symbol": "PRM", "name": "Perimeter Solutions SA Common Stock", - "lastsale": "$12.93", - "netchange": "0.22", - "pctchange": "1.731%", - "volume": "3060993", - "marketCap": "1890727678.00", + "lastsale": "$13.20", + "netchange": "0.27", + "pctchange": "2.088%", + "volume": "1086119", + "marketCap": "1930209230.00", "country": "Luxembourg", "ipoyear": "", "industry": "Major Chemicals", @@ -28352,11 +28240,11 @@ { "symbol": "PRMB", "name": "Primo Brands Corporation Class A Common Stock", - "lastsale": "$30.98", - "netchange": "0.52", - "pctchange": "1.707%", - "volume": "14524123", - "marketCap": "0.00", + "lastsale": "$31.00", + "netchange": "0.02", + "pctchange": "0.065%", + "volume": "3557869", + "marketCap": "4972270482.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -28366,11 +28254,11 @@ { "symbol": "PRO", "name": "PROS Holdings Inc. Common Stock", - "lastsale": "$22.50", - "netchange": "-0.17", - "pctchange": "-0.75%", - "volume": "733884", - "marketCap": "1064384213.00", + "lastsale": "$22.51", + "netchange": "0.01", + "pctchange": "0.044%", + "volume": "312577", + "marketCap": "1064857272.00", "country": "United States", "ipoyear": "2007", "industry": "EDP Services", @@ -28380,11 +28268,11 @@ { "symbol": "PRS", "name": "Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058", - "lastsale": "$23.83", - "netchange": "0.10", - "pctchange": "0.421%", - "volume": "22774", - "marketCap": "8483480000.00", + "lastsale": "$23.75", + "netchange": "-0.08", + "pctchange": "-0.336%", + "volume": "32202", + "marketCap": "8455000000.00", "country": "United States", "ipoyear": "2018", "industry": "Life Insurance", @@ -28394,11 +28282,11 @@ { "symbol": "PRT", "name": "PermRock Royalty Trust Trust Units", - "lastsale": "$3.45", - "netchange": "0.05", - "pctchange": "1.471%", - "volume": "51567", - "marketCap": "41971775.00", + "lastsale": "$3.57", + "netchange": "0.12", + "pctchange": "3.478%", + "volume": "71877", + "marketCap": "43431663.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -28408,11 +28296,11 @@ { "symbol": "PRU", "name": "Prudential Financial Inc. Common Stock", - "lastsale": "$117.83", - "netchange": "2.36", - "pctchange": "2.044%", - "volume": "3350880", - "marketCap": "41947480000.00", + "lastsale": "$118.56", + "netchange": "0.73", + "pctchange": "0.62%", + "volume": "1301582", + "marketCap": "42207360000.00", "country": "United States", "ipoyear": "2001", "industry": "Life Insurance", @@ -28422,11 +28310,11 @@ { "symbol": "PSA", "name": "Public Storage Common Stock", - "lastsale": "$297.50", - "netchange": "8.17", - "pctchange": "2.824%", - "volume": "2224868", - "marketCap": "52094823673.00", + "lastsale": "$298.82", + "netchange": "1.32", + "pctchange": "0.444%", + "volume": "751899", + "marketCap": "52325967092.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -28436,10 +28324,10 @@ { "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": "$21.88", - "netchange": "0.11", - "pctchange": "0.505%", - "volume": "28663", + "lastsale": "$21.79", + "netchange": "-0.09", + "pctchange": "-0.411%", + "volume": "19586", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28450,10 +28338,10 @@ { "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": "$21.87", - "netchange": "0.18", - "pctchange": "0.83%", - "volume": "29520", + "lastsale": "$21.75", + "netchange": "-0.12", + "pctchange": "-0.549%", + "volume": "15702", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28464,10 +28352,10 @@ { "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": "$23.54", - "netchange": "0.10", - "pctchange": "0.427%", - "volume": "38831", + "lastsale": "$23.57", + "netchange": "0.03", + "pctchange": "0.127%", + "volume": "27854", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28478,10 +28366,10 @@ { "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": "$20.68", - "netchange": "0.10", - "pctchange": "0.486%", - "volume": "46165", + "lastsale": "$20.70", + "netchange": "0.02", + "pctchange": "0.097%", + "volume": "50900", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28492,10 +28380,10 @@ { "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": "$19.83", - "netchange": "0.16", - "pctchange": "0.813%", - "volume": "21192", + "lastsale": "$19.73", + "netchange": "-0.10", + "pctchange": "-0.504%", + "volume": "41148", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28506,10 +28394,10 @@ { "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": "$19.95", - "netchange": "0.06", - "pctchange": "0.302%", - "volume": "43061", + "lastsale": "$19.77", + "netchange": "-0.18", + "pctchange": "-0.902%", + "volume": "37486", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28520,10 +28408,10 @@ { "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": "$19.66", - "netchange": "0.02", - "pctchange": "0.102%", - "volume": "247873", + "lastsale": "$19.43", + "netchange": "-0.23", + "pctchange": "-1.17%", + "volume": "45305", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28534,10 +28422,10 @@ { "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": "$17.72", - "netchange": "0.11", - "pctchange": "0.625%", - "volume": "15388", + "lastsale": "$17.53", + "netchange": "-0.19", + "pctchange": "-1.072%", + "volume": "3519", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28548,10 +28436,10 @@ { "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": "$16.37", - "netchange": "0.15", - "pctchange": "0.925%", - "volume": "19511", + "lastsale": "$16.25", + "netchange": "-0.12", + "pctchange": "-0.733%", + "volume": "16718", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28562,10 +28450,10 @@ { "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": "$16.505", - "netchange": "0.055", - "pctchange": "0.334%", - "volume": "72237", + "lastsale": "$16.44", + "netchange": "-0.065", + "pctchange": "-0.394%", + "volume": "27306", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28576,10 +28464,10 @@ { "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": "$16.96", - "netchange": "0.19", - "pctchange": "1.133%", - "volume": "92937", + "lastsale": "$16.90", + "netchange": "-0.06", + "pctchange": "-0.354%", + "volume": "78088", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28590,10 +28478,10 @@ { "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": "$16.70", - "netchange": "0.2049", - "pctchange": "1.242%", - "volume": "37708", + "lastsale": "$16.551", + "netchange": "-0.149", + "pctchange": "-0.892%", + "volume": "9915", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28604,10 +28492,10 @@ { "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": "$16.95", - "netchange": "0.08", - "pctchange": "0.474%", - "volume": "25942", + "lastsale": "$16.94", + "netchange": "-0.01", + "pctchange": "-0.059%", + "volume": "41215", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28618,10 +28506,10 @@ { "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": "$17.61", - "netchange": "0.06", - "pctchange": "0.342%", - "volume": "27042", + "lastsale": "$17.36", + "netchange": "-0.25", + "pctchange": "-1.42%", + "volume": "17300", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28632,10 +28520,10 @@ { "symbol": "PSBD", "name": "Palmer Square Capital BDC Inc. Common Stock", - "lastsale": "$15.94", - "netchange": "0.04", - "pctchange": "0.252%", - "volume": "13286", + "lastsale": "$15.68", + "netchange": "-0.26", + "pctchange": "-1.631%", + "volume": "23114", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -28647,9 +28535,9 @@ "symbol": "PSEC^A", "name": "Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock", "lastsale": "$17.92", - "netchange": "-0.03", - "pctchange": "-0.167%", - "volume": "24926", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6546", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28660,11 +28548,11 @@ { "symbol": "PSF", "name": "Cohen & Steers Select Preferred and Income Fund Inc. Common Stock", - "lastsale": "$19.66", - "netchange": "0.15", - "pctchange": "0.769%", - "volume": "47969", - "marketCap": "966065426.00", + "lastsale": "$19.74", + "netchange": "0.08", + "pctchange": "0.407%", + "volume": "53154", + "marketCap": "969996517.00", "country": "", "ipoyear": "2010", "industry": "Investment Managers", @@ -28674,11 +28562,11 @@ { "symbol": "PSFE", "name": "Paysafe Limited Common Shares", - "lastsale": "$17.28", - "netchange": "-0.01", - "pctchange": "-0.058%", - "volume": "696815", - "marketCap": "1066511975.00", + "lastsale": "$17.22", + "netchange": "-0.06", + "pctchange": "-0.347%", + "volume": "353433", + "marketCap": "1062808808.00", "country": "", "ipoyear": "2021", "industry": "Business Services", @@ -28688,11 +28576,11 @@ { "symbol": "PSN", "name": "Parsons Corporation Common Stock", - "lastsale": "$95.68", - "netchange": "0.58", - "pctchange": "0.61%", - "volume": "1525910", - "marketCap": "10160254320.00", + "lastsale": "$93.81", + "netchange": "-1.87", + "pctchange": "-1.954%", + "volume": "793059", + "marketCap": "9961679116.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -28702,11 +28590,11 @@ { "symbol": "PSO", "name": "Pearson Plc Common Stock", - "lastsale": "$15.93", - "netchange": "0.11", - "pctchange": "0.695%", - "volume": "773736", - "marketCap": "10613356478.00", + "lastsale": "$15.94", + "netchange": "0.01", + "pctchange": "0.063%", + "volume": "348450", + "marketCap": "10620018975.00", "country": "United Kingdom", "ipoyear": "", "industry": "Books", @@ -28716,11 +28604,11 @@ { "symbol": "PSQH", "name": "PSQ Holdings Inc. Class A Common Stock", - "lastsale": "$3.84", - "netchange": "0.19", - "pctchange": "5.205%", - "volume": "1423688", - "marketCap": "133486932.00", + "lastsale": "$3.80", + "netchange": "-0.04", + "pctchange": "-1.042%", + "volume": "1440558", + "marketCap": "132096444.00", "country": "", "ipoyear": "2021", "industry": "Advertising", @@ -28730,11 +28618,11 @@ { "symbol": "PSTG", "name": "Pure Storage Inc. Class A Common Stock", - "lastsale": "$64.40", - "netchange": "2.06", - "pctchange": "3.304%", - "volume": "6525176", - "marketCap": "21009660997.00", + "lastsale": "$63.80", + "netchange": "-0.60", + "pctchange": "-0.932%", + "volume": "2399693", + "marketCap": "20813918814.00", "country": "United States", "ipoyear": "2015", "industry": "Electronic Components", @@ -28744,11 +28632,11 @@ { "symbol": "PSTL", "name": "Postal Realty Trust Inc. Class A Common Stock", - "lastsale": "$12.93", - "netchange": "0.06", - "pctchange": "0.466%", - "volume": "478902", - "marketCap": "303251997.00", + "lastsale": "$12.83", + "netchange": "-0.10", + "pctchange": "-0.773%", + "volume": "178572", + "marketCap": "300906660.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -28758,11 +28646,11 @@ { "symbol": "PSX", "name": "Phillips 66 Common Stock", - "lastsale": "$110.37", - "netchange": "0.02", - "pctchange": "0.018%", - "volume": "8176657", - "marketCap": "45581620984.00", + "lastsale": "$110.48", + "netchange": "0.11", + "pctchange": "0.10%", + "volume": "3360123", + "marketCap": "45627049799.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -28772,11 +28660,11 @@ { "symbol": "PTA", "name": "Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$19.25", - "netchange": "0.08", - "pctchange": "0.417%", - "volume": "272157", - "marketCap": "1064014047.00", + "lastsale": "$19.17", + "netchange": "-0.08", + "pctchange": "-0.416%", + "volume": "282189", + "marketCap": "1059592171.00", "country": "United States", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -28786,10 +28674,10 @@ { "symbol": "PTY", "name": "Pimco Corporate & Income Opportunity Fund", - "lastsale": "$14.32", - "netchange": "0.04", - "pctchange": "0.28%", - "volume": "867783", + "lastsale": "$14.34", + "netchange": "0.02", + "pctchange": "0.14%", + "volume": "666797", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28800,11 +28688,11 @@ { "symbol": "PUK", "name": "Prudential Public Limited Company Common Stock", - "lastsale": "$15.75", - "netchange": "0.09", - "pctchange": "0.575%", - "volume": "874756", - "marketCap": "21021252226.00", + "lastsale": "$15.97", + "netchange": "0.22", + "pctchange": "1.397%", + "volume": "771410", + "marketCap": "21314882416.00", "country": "United Kingdom", "ipoyear": "", "industry": "Life Insurance", @@ -28814,11 +28702,11 @@ { "symbol": "PUMP", "name": "ProPetro Holding Corp. Common Stock", - "lastsale": "$8.74", - "netchange": "-0.21", - "pctchange": "-2.346%", - "volume": "12954354", - "marketCap": "899605980.00", + "lastsale": "$8.92", + "netchange": "0.18", + "pctchange": "2.059%", + "volume": "1616899", + "marketCap": "918133334.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -28828,11 +28716,11 @@ { "symbol": "PVH", "name": "PVH Corp. Common Stock", - "lastsale": "$107.45", - "netchange": "3.81", - "pctchange": "3.676%", - "volume": "1504271", - "marketCap": "5977787125.00", + "lastsale": "$107.44", + "netchange": "-0.01", + "pctchange": "-0.009%", + "volume": "590500", + "marketCap": "5977230793.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -28842,11 +28730,11 @@ { "symbol": "PVL", "name": "Permianville Royalty Trust Trust Units ", - "lastsale": "$1.38", - "netchange": "-0.06", - "pctchange": "-4.167%", - "volume": "157736", - "marketCap": "45540000.00", + "lastsale": "$1.36", + "netchange": "-0.02", + "pctchange": "-1.449%", + "volume": "54423", + "marketCap": "44880000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -28856,11 +28744,11 @@ { "symbol": "PWR", "name": "Quanta Services Inc. Common Stock", - "lastsale": "$328.41", - "netchange": "5.82", - "pctchange": "1.804%", - "volume": "2080900", - "marketCap": "48477123914.00", + "lastsale": "$327.38", + "netchange": "-1.03", + "pctchange": "-0.314%", + "volume": "595315", + "marketCap": "48325083971.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -28870,11 +28758,11 @@ { "symbol": "PX", "name": "P10 Inc. Class A Common Stock", - "lastsale": "$12.89", - "netchange": "0.17", - "pctchange": "1.336%", - "volume": "868111", - "marketCap": "1438817312.00", + "lastsale": "$12.72", + "netchange": "-0.17", + "pctchange": "-1.319%", + "volume": "533735", + "marketCap": "1419841444.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -28885,9 +28773,9 @@ "symbol": "PYN", "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest", "lastsale": "$5.65", - "netchange": "-0.02", - "pctchange": "-0.353%", - "volume": "23786", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20714", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28898,10 +28786,10 @@ { "symbol": "PYT", "name": "PPlus Tr GSC-2 Tr Ctf Fltg Rate", - "lastsale": "$23.00", - "netchange": "0.24", - "pctchange": "1.054%", - "volume": "1918", + "lastsale": "$22.77", + "netchange": "-0.23", + "pctchange": "-1.00%", + "volume": "133", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -28912,10 +28800,10 @@ { "symbol": "PZC", "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$6.75", - "netchange": "-0.03", - "pctchange": "-0.442%", - "volume": "116109", + "lastsale": "$6.76", + "netchange": "0.01", + "pctchange": "0.148%", + "volume": "143185", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28926,11 +28814,11 @@ { "symbol": "QBTS", "name": "D-Wave Quantum Inc. Common Shares", - "lastsale": "$6.44", - "netchange": "0.07", - "pctchange": "1.099%", - "volume": "123856022", - "marketCap": "1442655499.00", + "lastsale": "$8.15", + "netchange": "1.71", + "pctchange": "26.553%", + "volume": "102553045", + "marketCap": "1825720856.00", "country": "", "ipoyear": "2022", "industry": "EDP Services", @@ -28940,11 +28828,11 @@ { "symbol": "QD", "name": "Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$2.89", - "netchange": "0.36", - "pctchange": "14.229%", - "volume": "929242", - "marketCap": "547377129.00", + "lastsale": "$2.96", + "netchange": "0.07", + "pctchange": "2.422%", + "volume": "515275", + "marketCap": "560635399.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -28954,11 +28842,11 @@ { "symbol": "QGEN", "name": "Qiagen N.V. Common Shares", - "lastsale": "$44.67", - "netchange": "0.35", - "pctchange": "0.79%", - "volume": "1788935", - "marketCap": "10193817066.00", + "lastsale": "$44.82", + "netchange": "0.15", + "pctchange": "0.336%", + "volume": "483926", + "marketCap": "10228047479.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28968,11 +28856,11 @@ { "symbol": "QS", "name": "QuantumScape Corporation Class A Common Stock", - "lastsale": "$5.02", - "netchange": "0.29", - "pctchange": "6.131%", - "volume": "23527047", - "marketCap": "2572605544.00", + "lastsale": "$5.15", + "netchange": "0.13", + "pctchange": "2.59%", + "volume": "11222201", + "marketCap": "2639226804.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -28982,11 +28870,11 @@ { "symbol": "QSR", "name": "Restaurant Brands International Inc. Common Shares", - "lastsale": "$66.77", - "netchange": "1.25", - "pctchange": "1.908%", - "volume": "1795322", - "marketCap": "21613949775.00", + "lastsale": "$66.20", + "netchange": "-0.57", + "pctchange": "-0.854%", + "volume": "1391099", + "marketCap": "21429436500.00", "country": "Canada", "ipoyear": "2014", "industry": "Restaurants", @@ -28996,11 +28884,11 @@ { "symbol": "QTWO", "name": "Q2 Holdings Inc. Common Stock", - "lastsale": "$104.69", - "netchange": "1.63", - "pctchange": "1.582%", - "volume": "1407004", - "marketCap": "6323385715.00", + "lastsale": "$103.70", + "netchange": "-0.99", + "pctchange": "-0.946%", + "volume": "661464", + "marketCap": "6263588678.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -29010,11 +28898,11 @@ { "symbol": "QUAD", "name": "Quad Graphics Inc Class A Common Stock", - "lastsale": "$7.65", - "netchange": "-0.03", - "pctchange": "-0.391%", - "volume": "304394", - "marketCap": "398709639.00", + "lastsale": "$7.44", + "netchange": "-0.21", + "pctchange": "-2.745%", + "volume": "213922", + "marketCap": "387764668.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -29024,10 +28912,10 @@ { "symbol": "QVCC", "name": "QVC Inc. 6.250% Senior Secured Notes due 2068", - "lastsale": "$11.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "61592", + "lastsale": "$11.26", + "netchange": "-0.11", + "pctchange": "-0.967%", + "volume": "74051", "marketCap": "11.00", "country": "United States", "ipoyear": "2019", @@ -29037,11 +28925,11 @@ }, { "symbol": "QVCD", - "name": "QVC Inc. 6.375% Senior Secured Notes due 2067", - "lastsale": "$11.61", - "netchange": "0.06", - "pctchange": "0.519%", - "volume": "17847", + "name": "QVC Inc. 6.375% Senior Secured Notes due 2067", + "lastsale": "$11.521", + "netchange": "-0.089", + "pctchange": "-0.767%", + "volume": "19785", "marketCap": "12.00", "country": "United States", "ipoyear": "2018", @@ -29052,11 +28940,11 @@ { "symbol": "R", "name": "Ryder System Inc. Common Stock", - "lastsale": "$155.66", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1240513", - "marketCap": "6582894556.00", + "lastsale": "$156.77", + "netchange": "1.11", + "pctchange": "0.713%", + "volume": "257555", + "marketCap": "6629836692.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -29066,10 +28954,10 @@ { "symbol": "RA", "name": "Brookfield Real Assets Income Fund Inc. Common Stock", - "lastsale": "$13.23", - "netchange": "0.09", - "pctchange": "0.685%", - "volume": "233570", + "lastsale": "$13.40", + "netchange": "0.17", + "pctchange": "1.285%", + "volume": "282847", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -29080,11 +28968,11 @@ { "symbol": "RACE", "name": "Ferrari N.V. Common Shares", - "lastsale": "$426.93", - "netchange": "1.63", - "pctchange": "0.383%", - "volume": "262679", - "marketCap": "104064598207.00", + "lastsale": "$430.15", + "netchange": "3.22", + "pctchange": "0.754%", + "volume": "225629", + "marketCap": "104849476304.00", "country": "Italy", "ipoyear": "2015", "industry": "Auto Manufacturing", @@ -29094,11 +28982,11 @@ { "symbol": "RAMP", "name": "LiveRamp Holdings Inc. Common Stock", - "lastsale": "$30.17", - "netchange": "-0.18", - "pctchange": "-0.593%", - "volume": "2130352", - "marketCap": "1969024233.00", + "lastsale": "$30.69", + "netchange": "0.52", + "pctchange": "1.724%", + "volume": "377341", + "marketCap": "2002961674.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -29108,11 +28996,11 @@ { "symbol": "RBA", "name": "RB Global Inc. Common Stock", - "lastsale": "$90.51", - "netchange": "-0.35", - "pctchange": "-0.385%", - "volume": "2237801", - "marketCap": "16676829993.00", + "lastsale": "$90.31", + "netchange": "-0.20", + "pctchange": "-0.221%", + "volume": "631966", + "marketCap": "16639979192.00", "country": "Canada", "ipoyear": "", "industry": "Business Services", @@ -29122,11 +29010,11 @@ { "symbol": "RBC", "name": "RBC Bearings Incorporated Common Stock", - "lastsale": "$306.28", - "netchange": "-3.92", - "pctchange": "-1.264%", - "volume": "975013", - "marketCap": "9620058781.00", + "lastsale": "$304.62", + "netchange": "-1.66", + "pctchange": "-0.542%", + "volume": "260330", + "marketCap": "9567919243.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -29136,11 +29024,11 @@ { "symbol": "RBLX", "name": "Roblox Corporation Class A Common Stock", - "lastsale": "$60.11", - "netchange": "1.20", - "pctchange": "2.037%", - "volume": "8443975", - "marketCap": "39445640990.00", + "lastsale": "$59.27", + "netchange": "-0.84", + "pctchange": "-1.397%", + "volume": "4588595", + "marketCap": "38894412601.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -29150,11 +29038,11 @@ { "symbol": "RBOT", "name": "Vicarious Surgical Inc. Class A Common Stock", - "lastsale": "$12.00", - "netchange": "-0.03", - "pctchange": "-0.249%", - "volume": "25477", - "marketCap": "70898628.00", + "lastsale": "$12.92", + "netchange": "0.92", + "pctchange": "7.667%", + "volume": "57839", + "marketCap": "76334189.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Industrial Specialties", @@ -29164,11 +29052,11 @@ { "symbol": "RBRK", "name": "Rubrik Inc. Class A Common Stock", - "lastsale": "$66.12", - "netchange": "-0.86", - "pctchange": "-1.284%", - "volume": "8305708", - "marketCap": "12248315560.00", + "lastsale": "$67.17", + "netchange": "1.05", + "pctchange": "1.588%", + "volume": "2451290", + "marketCap": "12442821478.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -29178,11 +29066,11 @@ { "symbol": "RC", "name": "Ready Capital Corporation Common Stock", - "lastsale": "$7.26", - "netchange": "0.16", - "pctchange": "2.254%", - "volume": "6846985", - "marketCap": "1223532911.00", + "lastsale": "$7.27", + "netchange": "0.01", + "pctchange": "0.138%", + "volume": "2091458", + "marketCap": "1225218218.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -29192,10 +29080,10 @@ { "symbol": "RC^C", "name": "Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock", - "lastsale": "$18.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "110", + "lastsale": "$18.2885", + "netchange": "0.0185", + "pctchange": "0.101%", + "volume": "1459", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29206,10 +29094,10 @@ { "symbol": "RC^E", "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$18.55", - "netchange": "-0.22", - "pctchange": "-1.172%", - "volume": "26727", + "lastsale": "$18.40", + "netchange": "-0.15", + "pctchange": "-0.809%", + "volume": "21416", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29220,11 +29108,11 @@ { "symbol": "RCB", "name": "Ready Capital Corporation 6.20% Senior Notes due 2026", - "lastsale": "$24.3395", - "netchange": "-0.0105", - "pctchange": "-0.043%", - "volume": "6767", - "marketCap": "4101953070.00", + "lastsale": "$24.30", + "netchange": "-0.0395", + "pctchange": "-0.162%", + "volume": "5003", + "marketCap": "4095296107.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -29234,11 +29122,11 @@ { "symbol": "RCC", "name": "Ready Capital Corporation 5.75% Senior Notes due 2026", - "lastsale": "$24.64", - "netchange": "-0.36", - "pctchange": "-1.44%", - "volume": "1819", - "marketCap": "4152596547.00", + "lastsale": "$24.55", + "netchange": "-0.09", + "pctchange": "-0.365%", + "volume": "13759", + "marketCap": "4137428783.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -29248,10 +29136,10 @@ { "symbol": "RCD", "name": "Ready Capital Corporation 9.00% Senior Notes due 2029", - "lastsale": "$24.84", - "netchange": "-0.10", - "pctchange": "-0.401%", - "volume": "257940", + "lastsale": "$24.86", + "netchange": "0.02", + "pctchange": "0.081%", + "volume": "113400", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29262,11 +29150,11 @@ { "symbol": "RCI", "name": "Rogers Communication Inc. Common Stock", - "lastsale": "$30.75", - "netchange": "0.36", - "pctchange": "1.185%", - "volume": "1676617", - "marketCap": "16434880084.00", + "lastsale": "$30.55", + "netchange": "-0.20", + "pctchange": "-0.65%", + "volume": "843041", + "marketCap": "16327986555.00", "country": "Canada", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -29276,11 +29164,11 @@ { "symbol": "RCL", "name": "Royal Caribbean Cruises Ltd. Common Stock", - "lastsale": "$238.43", - "netchange": "7.67", - "pctchange": "3.324%", - "volume": "6308733", - "marketCap": "64107923473.00", + "lastsale": "$237.87", + "netchange": "-0.56", + "pctchange": "-0.235%", + "volume": "1239455", + "marketCap": "63957353339.00", "country": "United States", "ipoyear": "1993", "industry": "Marine Transportation", @@ -29290,10 +29178,10 @@ { "symbol": "RCS", "name": "PIMCO Strategic Income Fund Inc.", - "lastsale": "$7.43", - "netchange": "0.08", - "pctchange": "1.088%", - "volume": "389021", + "lastsale": "$7.3985", + "netchange": "-0.0315", + "pctchange": "-0.424%", + "volume": "116554", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -29304,11 +29192,11 @@ { "symbol": "RCUS", "name": "Arcus Biosciences Inc. Common Stock", - "lastsale": "$15.50", - "netchange": "0.04", - "pctchange": "0.259%", - "volume": "2023296", - "marketCap": "1418429940.00", + "lastsale": "$15.96", + "netchange": "0.46", + "pctchange": "2.968%", + "volume": "597508", + "marketCap": "1460525280.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29318,11 +29206,11 @@ { "symbol": "RDDT", "name": "Reddit Inc. Class A Common Stock", - "lastsale": "$170.71", - "netchange": "6.99", - "pctchange": "4.269%", - "volume": "7696665", - "marketCap": "29972965618.00", + "lastsale": "$168.61", + "netchange": "-2.10", + "pctchange": "-1.23%", + "volume": "3724939", + "marketCap": "29604251262.00", "country": "United States", "ipoyear": "2024", "industry": "EDP Services", @@ -29332,11 +29220,11 @@ { "symbol": "RDN", "name": "Radian Group Inc. Common Stock", - "lastsale": "$32.05", - "netchange": "0.32", - "pctchange": "1.009%", - "volume": "4612824", - "marketCap": "4773288740.00", + "lastsale": "$31.83", + "netchange": "-0.22", + "pctchange": "-0.686%", + "volume": "970657", + "marketCap": "4740523576.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29346,11 +29234,11 @@ { "symbol": "RDW", "name": "Redwire Corporation Common Stock", - "lastsale": "$13.89", - "netchange": "1.19", - "pctchange": "9.37%", - "volume": "1133521", - "marketCap": "924252698.00", + "lastsale": "$14.06", + "netchange": "0.17", + "pctchange": "1.224%", + "volume": "765842", + "marketCap": "935564646.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -29360,11 +29248,11 @@ { "symbol": "RDY", "name": "Dr. Reddy's Laboratories Ltd Common Stock", - "lastsale": "$15.37", - "netchange": "0.25", - "pctchange": "1.653%", - "volume": "2252043", - "marketCap": "12824508670.00", + "lastsale": "$15.49", + "netchange": "0.12", + "pctchange": "0.781%", + "volume": "1047564", + "marketCap": "12924634958.00", "country": "India", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29374,11 +29262,11 @@ { "symbol": "RELX", "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)", - "lastsale": "$45.47", - "netchange": "-0.31", - "pctchange": "-0.677%", - "volume": "4245992", - "marketCap": "84763933078.00", + "lastsale": "$45.59", + "netchange": "0.12", + "pctchange": "0.264%", + "volume": "1836209", + "marketCap": "84987633803.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Business Services", @@ -29388,11 +29276,11 @@ { "symbol": "RERE", "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)", - "lastsale": "$2.81", - "netchange": "0.06", - "pctchange": "2.182%", - "volume": "458645", - "marketCap": "622977000.00", + "lastsale": "$2.84", + "netchange": "0.03", + "pctchange": "1.068%", + "volume": "423583", + "marketCap": "629628000.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -29402,11 +29290,11 @@ { "symbol": "RES", "name": "RPC Inc. Common Stock", - "lastsale": "$5.63", - "netchange": "-0.02", - "pctchange": "-0.354%", - "volume": "7968796", - "marketCap": "1210294336.00", + "lastsale": "$5.71", + "netchange": "0.08", + "pctchange": "1.421%", + "volume": "1373125", + "marketCap": "1227492124.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -29416,11 +29304,11 @@ { "symbol": "REVG", "name": "REV Group Inc. Common Stock", - "lastsale": "$31.78", - "netchange": "-0.33", - "pctchange": "-1.028%", - "volume": "1163842", - "marketCap": "1656742248.00", + "lastsale": "$30.83", + "netchange": "-0.95", + "pctchange": "-2.989%", + "volume": "516264", + "marketCap": "1607217228.00", "country": "United States", "ipoyear": "2017", "industry": "Auto Manufacturing", @@ -29430,11 +29318,11 @@ { "symbol": "REX", "name": "REX American Resources Corporation", - "lastsale": "$40.05", - "netchange": "0.01", - "pctchange": "0.025%", - "volume": "1391317", - "marketCap": "703564438.00", + "lastsale": "$41.18", + "netchange": "1.13", + "pctchange": "2.821%", + "volume": "193181", + "marketCap": "723415319.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -29444,11 +29332,11 @@ { "symbol": "REXR", "name": "Rexford Industrial Realty Inc. Common Stock", - "lastsale": "$38.02", - "netchange": "0.05", - "pctchange": "0.132%", - "volume": "5193322", - "marketCap": "8455333385.00", + "lastsale": "$38.38", + "netchange": "0.36", + "pctchange": "0.947%", + "volume": "1712397", + "marketCap": "8535394406.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -29458,10 +29346,10 @@ { "symbol": "REXR^B", "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$22.8504", - "netchange": "0.2304", - "pctchange": "1.019%", - "volume": "8407", + "lastsale": "$23.09", + "netchange": "0.2396", + "pctchange": "1.049%", + "volume": "7951", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29472,10 +29360,10 @@ { "symbol": "REXR^C", "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$21.8399", - "netchange": "0.2399", - "pctchange": "1.111%", - "volume": "6979", + "lastsale": "$22.01", + "netchange": "0.1701", + "pctchange": "0.779%", + "volume": "7360", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29486,11 +29374,11 @@ { "symbol": "REZI", "name": "Resideo Technologies Inc. Common Stock ", - "lastsale": "$24.51", - "netchange": "0.12", - "pctchange": "0.492%", - "volume": "9011998", - "marketCap": "3602272666.00", + "lastsale": "$24.20", + "netchange": "-0.31", + "pctchange": "-1.265%", + "volume": "1208090", + "marketCap": "3556711486.00", "country": "United States", "ipoyear": "2018", "industry": "Wholesale Distributors", @@ -29500,11 +29388,11 @@ { "symbol": "RF", "name": "Regions Financial Corporation Common Stock", - "lastsale": "$23.77", - "netchange": "0.60", - "pctchange": "2.59%", - "volume": "29520605", - "marketCap": "21603691694.00", + "lastsale": "$23.84", + "netchange": "0.07", + "pctchange": "0.294%", + "volume": "5356741", + "marketCap": "21667312158.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29514,10 +29402,10 @@ { "symbol": "RF^C", "name": "Regions Financial Corporation Depositary Shares each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$24.13", - "netchange": "0.09", - "pctchange": "0.374%", - "volume": "23922", + "lastsale": "$24.00", + "netchange": "-0.13", + "pctchange": "-0.539%", + "volume": "28380", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29528,10 +29416,10 @@ { "symbol": "RF^E", "name": "Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$18.06", - "netchange": "0.10", - "pctchange": "0.557%", - "volume": "22367", + "lastsale": "$17.81", + "netchange": "-0.25", + "pctchange": "-1.384%", + "volume": "39701", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29542,10 +29430,10 @@ { "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": "$25.76", - "netchange": "-0.07", - "pctchange": "-0.271%", - "volume": "74479", + "lastsale": "$25.63", + "netchange": "-0.13", + "pctchange": "-0.505%", + "volume": "35847", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29556,11 +29444,11 @@ { "symbol": "RFI", "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock", - "lastsale": "$11.69", - "netchange": "0.17", - "pctchange": "1.476%", - "volume": "103628", - "marketCap": "574430561.00", + "lastsale": "$11.66", + "netchange": "-0.03", + "pctchange": "-0.257%", + "volume": "128218", + "marketCap": "572956402.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Managers", @@ -29570,11 +29458,11 @@ { "symbol": "RFL", "name": "Rafael Holdings Inc. Class B Common Stock", - "lastsale": "$1.95", - "netchange": "0.15", - "pctchange": "8.333%", - "volume": "74207", - "marketCap": "48114593.00", + "lastsale": "$1.89", + "netchange": "-0.06", + "pctchange": "-3.077%", + "volume": "20545", + "marketCap": "46634144.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate", @@ -29584,11 +29472,11 @@ { "symbol": "RFM", "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.15", - "netchange": "-0.07", - "pctchange": "-0.46%", - "volume": "33301", - "marketCap": "92637690.00", + "lastsale": "$14.98", + "netchange": "-0.17", + "pctchange": "-1.122%", + "volume": "64231", + "marketCap": "91598191.00", "country": "", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -29598,11 +29486,11 @@ { "symbol": "RFMZ", "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock", - "lastsale": "$13.35", - "netchange": "-0.06", - "pctchange": "-0.447%", - "volume": "199223", - "marketCap": "325095943.00", + "lastsale": "$13.32", + "netchange": "-0.03", + "pctchange": "-0.225%", + "volume": "316234", + "marketCap": "324365390.00", "country": "", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -29612,11 +29500,11 @@ { "symbol": "RGA", "name": "Reinsurance Group of America Incorporated Common Stock", - "lastsale": "$207.54", - "netchange": "2.83", - "pctchange": "1.382%", - "volume": "1120439", - "marketCap": "13669483048.00", + "lastsale": "$209.11", + "netchange": "1.57", + "pctchange": "0.756%", + "volume": "316495", + "marketCap": "13772890046.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -29626,11 +29514,11 @@ { "symbol": "RGR", "name": "Sturm Ruger & Company Inc. Common Stock", - "lastsale": "$34.93", + "lastsale": "$34.63", "netchange": "-0.30", - "pctchange": "-0.852%", - "volume": "576346", - "marketCap": "586503482.00", + "pctchange": "-0.859%", + "volume": "403825", + "marketCap": "581466235.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -29640,11 +29528,11 @@ { "symbol": "RGT", "name": "Royce Global Trust Inc. Common Stock", - "lastsale": "$10.80", - "netchange": "0.129", - "pctchange": "1.209%", - "volume": "23362", - "marketCap": "67682984.00", + "lastsale": "$10.865", + "netchange": "0.065", + "pctchange": "0.602%", + "volume": "15184", + "marketCap": "68090336.00", "country": "", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -29654,11 +29542,11 @@ { "symbol": "RH", "name": "RH Common Stock", - "lastsale": "$398.26", - "netchange": "10.24", - "pctchange": "2.639%", - "volume": "768430", - "marketCap": "7408770244.00", + "lastsale": "$408.23", + "netchange": "9.97", + "pctchange": "2.503%", + "volume": "530940", + "marketCap": "7594240639.00", "country": "United States", "ipoyear": "2012", "industry": "Other Specialty Stores", @@ -29668,11 +29556,11 @@ { "symbol": "RHI", "name": "Robert Half Inc. Common Stock", - "lastsale": "$71.32", - "netchange": "0.40", - "pctchange": "0.564%", - "volume": "1813801", - "marketCap": "7363853047.00", + "lastsale": "$70.93", + "netchange": "-0.39", + "pctchange": "-0.547%", + "volume": "815760", + "marketCap": "7323585202.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -29682,11 +29570,11 @@ { "symbol": "RHP", "name": "Ryman Hospitality Properties Inc. (REIT)", - "lastsale": "$105.80", - "netchange": "0.77", - "pctchange": "0.733%", - "volume": "1191144", - "marketCap": "6337543680.00", + "lastsale": "$105.51", + "netchange": "-0.29", + "pctchange": "-0.274%", + "volume": "453363", + "marketCap": "6320172341.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29696,11 +29584,11 @@ { "symbol": "RIG", "name": "Transocean Ltd (Switzerland) Common Stock", - "lastsale": "$3.53", - "netchange": "-0.02", - "pctchange": "-0.563%", - "volume": "30875614", - "marketCap": "3091586690.00", + "lastsale": "$3.47", + "netchange": "-0.06", + "pctchange": "-1.70%", + "volume": "15580393", + "marketCap": "3039038475.00", "country": "Switzerland", "ipoyear": "", "industry": "Oil & Gas Production", @@ -29710,11 +29598,11 @@ { "symbol": "RIO", "name": "Rio Tinto Plc Common Stock", - "lastsale": "$58.64", - "netchange": "-0.09", - "pctchange": "-0.153%", - "volume": "3222710", - "marketCap": "73471342855.00", + "lastsale": "$59.23", + "netchange": "0.59", + "pctchange": "1.006%", + "volume": "1939638", + "marketCap": "74210566802.00", "country": "Australia", "ipoyear": "2002", "industry": "Metal Mining", @@ -29724,11 +29612,11 @@ { "symbol": "RITM", "name": "Rithm Capital Corp. Common Stock", - "lastsale": "$10.94", - "netchange": "0.27", - "pctchange": "2.53%", - "volume": "8239411", - "marketCap": "5685872697.00", + "lastsale": "$10.91", + "netchange": "-0.03", + "pctchange": "-0.274%", + "volume": "3129605", + "marketCap": "5670280724.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29738,10 +29626,10 @@ { "symbol": "RITM^A", "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.75", - "netchange": "-0.08", - "pctchange": "-0.31%", - "volume": "12177", + "lastsale": "$25.7237", + "netchange": "-0.0263", + "pctchange": "-0.102%", + "volume": "5138", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29752,10 +29640,10 @@ { "symbol": "RITM^B", "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.51", + "lastsale": "$25.55", "netchange": "0.04", "pctchange": "0.157%", - "volume": "54908", + "volume": "8213", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29766,10 +29654,10 @@ { "symbol": "RITM^C", "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.59", - "netchange": "-0.04", - "pctchange": "-0.162%", - "volume": "9377", + "lastsale": "$24.64", + "netchange": "0.05", + "pctchange": "0.203%", + "volume": "97845", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29780,10 +29668,10 @@ { "symbol": "RITM^D", "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$24.02", - "netchange": "0.01", - "pctchange": "0.042%", - "volume": "26051", + "lastsale": "$24.05", + "netchange": "0.03", + "pctchange": "0.125%", + "volume": "35913", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29794,10 +29682,10 @@ { "symbol": "RIV", "name": "RiverNorth Opportunities Fund Inc. Common Stock", - "lastsale": "$11.79", - "netchange": "-0.04", - "pctchange": "-0.338%", - "volume": "179103", + "lastsale": "$11.73", + "netchange": "-0.06", + "pctchange": "-0.509%", + "volume": "113453", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -29808,10 +29696,10 @@ { "symbol": "RIV^A", "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock", - "lastsale": "$23.27", - "netchange": "-0.0942", - "pctchange": "-0.403%", - "volume": "2726", + "lastsale": "$23.50", + "netchange": "0.23", + "pctchange": "0.988%", + "volume": "1507", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29822,11 +29710,11 @@ { "symbol": "RJF", "name": "Raymond James Financial Inc. Common Stock", - "lastsale": "$155.05", - "netchange": "4.19", - "pctchange": "2.777%", - "volume": "3879982", - "marketCap": "31637151822.00", + "lastsale": "$155.81", + "netchange": "0.76", + "pctchange": "0.49%", + "volume": "766001", + "marketCap": "31792225897.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -29836,10 +29724,10 @@ { "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": "$25.03", - "netchange": "0.0385", - "pctchange": "0.154%", - "volume": "1081", + "lastsale": "$25.07", + "netchange": "0.04", + "pctchange": "0.16%", + "volume": "5082", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29850,11 +29738,11 @@ { "symbol": "RKT", "name": "Rocket Companies Inc. Class A Common Stock", - "lastsale": "$11.82", - "netchange": "0.19", - "pctchange": "1.634%", - "volume": "6288531", - "marketCap": "23577527967.00", + "lastsale": "$11.35", + "netchange": "-0.47", + "pctchange": "-3.976%", + "volume": "3340218", + "marketCap": "22640012049.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -29864,11 +29752,11 @@ { "symbol": "RL", "name": "Ralph Lauren Corporation Common Stock", - "lastsale": "$230.28", - "netchange": "7.82", - "pctchange": "3.515%", - "volume": "1628636", - "marketCap": "14300006656.00", + "lastsale": "$230.41", + "netchange": "0.13", + "pctchange": "0.056%", + "volume": "504472", + "marketCap": "14308079441.00", "country": "United States", "ipoyear": "1997", "industry": "Apparel", @@ -29878,11 +29766,11 @@ { "symbol": "RLI", "name": "RLI Corp. Common Stock (DE)", - "lastsale": "$166.61", - "netchange": "1.46", - "pctchange": "0.884%", - "volume": "667136", - "marketCap": "7634314450.00", + "lastsale": "$165.02", + "netchange": "-1.59", + "pctchange": "-0.954%", + "volume": "161838", + "marketCap": "7561458319.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29892,11 +29780,11 @@ { "symbol": "RLJ", "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value", - "lastsale": "$10.29", - "netchange": "0.17", - "pctchange": "1.68%", - "volume": "3384674", - "marketCap": "1577538157.00", + "lastsale": "$10.17", + "netchange": "-0.12", + "pctchange": "-1.166%", + "volume": "1112506", + "marketCap": "1559141211.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -29906,10 +29794,10 @@ { "symbol": "RLJ^A", "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares", - "lastsale": "$25.31", - "netchange": "0.22", - "pctchange": "0.877%", - "volume": "18432", + "lastsale": "$25.34", + "netchange": "0.03", + "pctchange": "0.119%", + "volume": "11879", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29920,10 +29808,10 @@ { "symbol": "RLTY", "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.83", - "netchange": "0.26", - "pctchange": "1.784%", - "volume": "130015", + "lastsale": "$14.80", + "netchange": "-0.03", + "pctchange": "-0.202%", + "volume": "101917", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -29934,11 +29822,11 @@ { "symbol": "RLX", "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share", - "lastsale": "$1.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6169350", - "marketCap": "2492339418.00", + "lastsale": "$2.01", + "netchange": "0.05", + "pctchange": "2.551%", + "volume": "2410076", + "marketCap": "2555919505.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -29948,11 +29836,11 @@ { "symbol": "RM", "name": "Regional Management Corp. Common Stock", - "lastsale": "$33.86", - "netchange": "0.92", - "pctchange": "2.793%", - "volume": "64120", - "marketCap": "344126358.00", + "lastsale": "$32.82", + "netchange": "-1.04", + "pctchange": "-3.071%", + "volume": "34897", + "marketCap": "333556618.00", "country": "United States", "ipoyear": "2012", "industry": "Finance: Consumer Services", @@ -29962,11 +29850,11 @@ { "symbol": "RMAX", "name": "RE/MAX Holdings Inc. Class A Common Stock", - "lastsale": "$11.05", - "netchange": "0.42", - "pctchange": "3.951%", - "volume": "239001", - "marketCap": "208536186.00", + "lastsale": "$10.90", + "netchange": "-0.15", + "pctchange": "-1.357%", + "volume": "95159", + "marketCap": "205705378.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -29976,11 +29864,11 @@ { "symbol": "RMD", "name": "ResMed Inc. Common Stock", - "lastsale": "$237.27", - "netchange": "5.69", - "pctchange": "2.457%", - "volume": "3055987", - "marketCap": "34830226653.00", + "lastsale": "$231.17", + "netchange": "-6.10", + "pctchange": "-2.571%", + "volume": "1151388", + "marketCap": "33934772603.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -29990,11 +29878,11 @@ { "symbol": "RMI", "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.01", - "netchange": "-0.09", - "pctchange": "-0.596%", - "volume": "143144", - "marketCap": "95662753.00", + "lastsale": "$14.8599", + "netchange": "-0.1501", + "pctchange": "-1.00%", + "volume": "86552", + "marketCap": "94706125.00", "country": "", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -30004,11 +29892,11 @@ { "symbol": "RMM", "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock", - "lastsale": "$14.59", - "netchange": "-0.01", - "pctchange": "-0.068%", - "volume": "153406", - "marketCap": "288001173.00", + "lastsale": "$14.57", + "netchange": "-0.02", + "pctchange": "-0.137%", + "volume": "117256", + "marketCap": "287606380.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -30018,11 +29906,11 @@ { "symbol": "RMMZ", "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock", - "lastsale": "$14.92", - "netchange": "-0.03", - "pctchange": "-0.201%", - "volume": "126426", - "marketCap": "294515250.00", + "lastsale": "$14.82", + "netchange": "-0.10", + "pctchange": "-0.67%", + "volume": "71913", + "marketCap": "292541287.00", "country": "", "ipoyear": "2022", "industry": "Investment Managers", @@ -30033,9 +29921,9 @@ "symbol": "RMT", "name": "Royce Micro-Cap Trust Inc. Common Stock", "lastsale": "$9.65", - "netchange": "0.16", - "pctchange": "1.686%", - "volume": "109513", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "170788", "marketCap": "446496883.00", "country": "United States", "ipoyear": "", @@ -30046,11 +29934,11 @@ { "symbol": "RNG", "name": "RingCentral Inc. Class A Common Stock", - "lastsale": "$37.45", - "netchange": "0.29", - "pctchange": "0.78%", - "volume": "2563644", - "marketCap": "3386625184.00", + "lastsale": "$37.35", + "netchange": "-0.10", + "pctchange": "-0.267%", + "volume": "696461", + "marketCap": "3377582126.00", "country": "United States", "ipoyear": "2013", "industry": "EDP Services", @@ -30060,11 +29948,11 @@ { "symbol": "RNGR", "name": "Ranger Energy Services Inc. Class A Common Stock", - "lastsale": "$13.95", - "netchange": "-0.28", - "pctchange": "-1.968%", - "volume": "190396", - "marketCap": "310320707.00", + "lastsale": "$14.32", + "netchange": "0.37", + "pctchange": "2.652%", + "volume": "143681", + "marketCap": "318551436.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -30074,11 +29962,11 @@ { "symbol": "RNP", "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares", - "lastsale": "$20.97", - "netchange": "0.29", - "pctchange": "1.402%", - "volume": "126385", - "marketCap": "1030437029.00", + "lastsale": "$21.09", + "netchange": "0.12", + "pctchange": "0.572%", + "volume": "109798", + "marketCap": "1036333665.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -30088,11 +29976,11 @@ { "symbol": "RNR", "name": "RenaissanceRe Holdings Ltd. Common Stock", - "lastsale": "$249.37", - "netchange": "1.00", - "pctchange": "0.403%", - "volume": "1216165", - "marketCap": "12952266578.00", + "lastsale": "$249.77", + "netchange": "0.40", + "pctchange": "0.16%", + "volume": "396725", + "marketCap": "12973042560.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -30102,10 +29990,10 @@ { "symbol": "RNR^F", "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share", - "lastsale": "$23.21", - "netchange": "0.19", - "pctchange": "0.825%", - "volume": "18709", + "lastsale": "$23.11", + "netchange": "-0.10", + "pctchange": "-0.431%", + "volume": "29932", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -30116,10 +30004,10 @@ { "symbol": "RNR^G", "name": "RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1000th interest in a share of 4.20% Series G Preference Shares", - "lastsale": "$17.12", - "netchange": "0.07", - "pctchange": "0.411%", - "volume": "20963", + "lastsale": "$16.88", + "netchange": "-0.24", + "pctchange": "-1.402%", + "volume": "19014", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -30130,11 +30018,11 @@ { "symbol": "RNST", "name": "Renasant Corporation Common Stock", - "lastsale": "$35.38", - "netchange": "0.74", - "pctchange": "2.136%", - "volume": "2309605", - "marketCap": "2248954112.00", + "lastsale": "$35.31", + "netchange": "-0.07", + "pctchange": "-0.198%", + "volume": "744454", + "marketCap": "2244504514.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -30144,11 +30032,11 @@ { "symbol": "ROG", "name": "Rogers Corporation Common Stock", - "lastsale": "$99.95", - "netchange": "-1.51", - "pctchange": "-1.488%", - "volume": "497086", - "marketCap": "1865122672.00", + "lastsale": "$101.19", + "netchange": "1.24", + "pctchange": "1.241%", + "volume": "100492", + "marketCap": "1888261763.00", "country": "United States", "ipoyear": "1960", "industry": "Major Chemicals", @@ -30158,11 +30046,11 @@ { "symbol": "ROK", "name": "Rockwell Automation Inc. Common Stock", - "lastsale": "$289.79", - "netchange": "3.79", - "pctchange": "1.325%", - "volume": "2982278", - "marketCap": "32716366280.00", + "lastsale": "$289.21", + "netchange": "-0.58", + "pctchange": "-0.20%", + "volume": "565506", + "marketCap": "32650886131.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -30172,11 +30060,11 @@ { "symbol": "ROL", "name": "Rollins Inc. Common Stock", - "lastsale": "$46.92", - "netchange": "-0.09", - "pctchange": "-0.191%", - "volume": "4863284", - "marketCap": "22723591351.00", + "lastsale": "$46.54", + "netchange": "-0.38", + "pctchange": "-0.81%", + "volume": "1766079", + "marketCap": "22539555445.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -30186,11 +30074,11 @@ { "symbol": "RPM", "name": "RPM International Inc. Common Stock", - "lastsale": "$125.29", - "netchange": "-0.11", - "pctchange": "-0.088%", - "volume": "2570174", - "marketCap": "16125066689.00", + "lastsale": "$125.39", + "netchange": "0.10", + "pctchange": "0.08%", + "volume": "457399", + "marketCap": "16137936884.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -30200,11 +30088,11 @@ { "symbol": "RPT", "name": "Rithm Property Trust Inc. Common stock", - "lastsale": "$3.00", - "netchange": "0.20", - "pctchange": "7.143%", - "volume": "413987", - "marketCap": "136262256.00", + "lastsale": "$2.93", + "netchange": "-0.07", + "pctchange": "-2.333%", + "volume": "202315", + "marketCap": "133082803.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -30214,11 +30102,11 @@ { "symbol": "RQI", "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares", - "lastsale": "$12.18", - "netchange": "0.27", - "pctchange": "2.267%", - "volume": "446172", - "marketCap": "1635778969.00", + "lastsale": "$12.21", + "netchange": "0.03", + "pctchange": "0.246%", + "volume": "342373", + "marketCap": "1639807982.00", "country": "United States", "ipoyear": "2002", "industry": "Trusts Except Educational Religious and Charitable", @@ -30228,11 +30116,11 @@ { "symbol": "RRC", "name": "Range Resources Corporation Common Stock", - "lastsale": "$33.18", - "netchange": "0.04", - "pctchange": "0.121%", - "volume": "6286360", - "marketCap": "8006654087.00", + "lastsale": "$34.20", + "netchange": "1.02", + "pctchange": "3.074%", + "volume": "2072842", + "marketCap": "8252789927.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30242,11 +30130,11 @@ { "symbol": "RRX", "name": "Regal Rexnord Corporation Common Stock", - "lastsale": "$155.96", - "netchange": "-0.06", - "pctchange": "-0.038%", - "volume": "1004531", - "marketCap": "10328931669.00", + "lastsale": "$156.15", + "netchange": "0.19", + "pctchange": "0.122%", + "volume": "339336", + "marketCap": "10341515004.00", "country": "United States", "ipoyear": "1976", "industry": "Metal Fabrications", @@ -30256,11 +30144,11 @@ { "symbol": "RS", "name": "Reliance Inc. Common Stock", - "lastsale": "$269.02", - "netchange": "4.82", - "pctchange": "1.824%", - "volume": "3921782", - "marketCap": "14559433421.00", + "lastsale": "$270.08", + "netchange": "1.06", + "pctchange": "0.394%", + "volume": "404048", + "marketCap": "14616800901.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -30271,9 +30159,9 @@ "symbol": "RSF", "name": "RiverNorth Capital and Income Fund Common Stock", "lastsale": "$15.20", - "netchange": "0.059", - "pctchange": "0.39%", - "volume": "31851", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12235", "marketCap": "50791970.00", "country": "", "ipoyear": "2019", @@ -30284,11 +30172,11 @@ { "symbol": "RSG", "name": "Republic Services Inc. Common Stock", - "lastsale": "$203.73", - "netchange": "-0.22", - "pctchange": "-0.108%", - "volume": "2366684", - "marketCap": "63798477740.00", + "lastsale": "$202.26", + "netchange": "-1.47", + "pctchange": "-0.722%", + "volume": "1027605", + "marketCap": "63338144151.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -30298,11 +30186,11 @@ { "symbol": "RSI", "name": "Rush Street Interactive Inc. Class A Common Stock", - "lastsale": "$13.67", - "netchange": "0.53", - "pctchange": "4.033%", - "volume": "3054906", - "marketCap": "3085263801.00", + "lastsale": "$13.49", + "netchange": "-0.18", + "pctchange": "-1.317%", + "volume": "1189231", + "marketCap": "3044638527.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -30312,11 +30200,11 @@ { "symbol": "RSKD", "name": "Riskified Ltd. Class A Ordinary Shares", - "lastsale": "$4.64", - "netchange": "0.05", - "pctchange": "1.089%", - "volume": "302952", - "marketCap": "828489265.00", + "lastsale": "$4.68", + "netchange": "0.04", + "pctchange": "0.862%", + "volume": "462672", + "marketCap": "835631414.00", "country": "", "ipoyear": "2021", "industry": "Business Services", @@ -30326,11 +30214,11 @@ { "symbol": "RTO", "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)", - "lastsale": "$25.40", - "netchange": "0.12", - "pctchange": "0.475%", - "volume": "556296", - "marketCap": "12824662616.00", + "lastsale": "$25.32", + "netchange": "-0.08", + "pctchange": "-0.315%", + "volume": "425549", + "marketCap": "12784269978.00", "country": "United States", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -30340,11 +30228,11 @@ { "symbol": "RTX", "name": "RTX Corporation Common Stock", - "lastsale": "$116.48", - "netchange": "1.02", - "pctchange": "0.883%", - "volume": "13389154", - "marketCap": "155036789923.00", + "lastsale": "$116.63", + "netchange": "0.15", + "pctchange": "0.129%", + "volume": "3588714", + "marketCap": "155236442382.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -30354,11 +30242,11 @@ { "symbol": "RVLV", "name": "Revolve Group Inc. Class A Common Stock", - "lastsale": "$34.10", - "netchange": "0.34", - "pctchange": "1.007%", - "volume": "1685620", - "marketCap": "2412923843.00", + "lastsale": "$33.65", + "netchange": "-0.45", + "pctchange": "-1.32%", + "volume": "541374", + "marketCap": "2381081740.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -30368,11 +30256,11 @@ { "symbol": "RVT", "name": "Royce Small-Cap Trust Inc. Common Stock", - "lastsale": "$15.73", - "netchange": "0.52", - "pctchange": "3.419%", - "volume": "466533", - "marketCap": "1698159127.00", + "lastsale": "$15.56", + "netchange": "-0.17", + "pctchange": "-1.081%", + "volume": "424928", + "marketCap": "1679806485.00", "country": "United States", "ipoyear": "1986", "industry": "Trusts Except Educational Religious and Charitable", @@ -30382,11 +30270,11 @@ { "symbol": "RVTY", "name": "Revvity Inc. Common Stock", - "lastsale": "$112.56", - "netchange": "2.02", - "pctchange": "1.827%", - "volume": "2049619", - "marketCap": "13698793441.00", + "lastsale": "$112.27", + "netchange": "-0.29", + "pctchange": "-0.258%", + "volume": "659711", + "marketCap": "13663499819.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -30396,11 +30284,11 @@ { "symbol": "RWT", "name": "Redwood Trust Inc. Common Stock", - "lastsale": "$6.77", - "netchange": "0.13", - "pctchange": "1.958%", - "volume": "7392129", - "marketCap": "895445437.00", + "lastsale": "$6.49", + "netchange": "-0.28", + "pctchange": "-4.136%", + "volume": "1102554", + "marketCap": "858410766.00", "country": "United States", "ipoyear": "1995", "industry": "Real Estate Investment Trusts", @@ -30410,10 +30298,10 @@ { "symbol": "RWT^A", "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$25.76", - "netchange": "0.1775", - "pctchange": "0.694%", - "volume": "22328", + "lastsale": "$25.70", + "netchange": "-0.06", + "pctchange": "-0.233%", + "volume": "5346", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30424,11 +30312,11 @@ { "symbol": "RWTN", "name": "Redwood Trust Inc. 9.125% Senior Notes Due 2029", - "lastsale": "$25.2842", - "netchange": "0.0541", - "pctchange": "0.214%", - "volume": "10287", - "marketCap": "3344257241.00", + "lastsale": "$25.26", + "netchange": "-0.0242", + "pctchange": "-0.096%", + "volume": "12622", + "marketCap": "3341056387.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -30438,11 +30326,11 @@ { "symbol": "RWTO", "name": "Redwood Trust Inc. 9.00% Senior Notes Due 2029", - "lastsale": "$25.12", - "netchange": "0.11", - "pctchange": "0.44%", - "volume": "10840", - "marketCap": "3322539052.00", + "lastsale": "$25.3499", + "netchange": "0.2299", + "pctchange": "0.915%", + "volume": "25670", + "marketCap": "3352947162.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -30452,11 +30340,11 @@ { "symbol": "RXO", "name": "RXO Inc. Common Stock", - "lastsale": "$25.00", - "netchange": "0.17", - "pctchange": "0.685%", - "volume": "6186734", - "marketCap": "4019751400.00", + "lastsale": "$23.46", + "netchange": "-1.54", + "pctchange": "-6.16%", + "volume": "1557443", + "marketCap": "3772134714.00", "country": "United States", "ipoyear": "2022", "industry": "Transportation Services", @@ -30467,9 +30355,9 @@ "symbol": "RY", "name": "Royal Bank Of Canada Common Stock", "lastsale": "$120.72", - "netchange": "1.00", - "pctchange": "0.835%", - "volume": "1008924", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "756474", "marketCap": "170818801569.00", "country": "Canada", "ipoyear": "", @@ -30480,11 +30368,11 @@ { "symbol": "RYAM", "name": "Rayonier Advanced Materials Inc. Common Stock", - "lastsale": "$7.47", - "netchange": "0.06", - "pctchange": "0.81%", - "volume": "856576", - "marketCap": "492391310.00", + "lastsale": "$7.43", + "netchange": "-0.04", + "pctchange": "-0.535%", + "volume": "324784", + "marketCap": "489754676.00", "country": "United States", "ipoyear": "2014", "industry": "Paper", @@ -30494,11 +30382,11 @@ { "symbol": "RYAN", "name": "Ryan Specialty Holdings Inc. Class A Common Stock", - "lastsale": "$64.01", - "netchange": "0.86", - "pctchange": "1.362%", - "volume": "3213054", - "marketCap": "16760494834.00", + "lastsale": "$63.89", + "netchange": "-0.12", + "pctchange": "-0.187%", + "volume": "677736", + "marketCap": "16729073816.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -30508,11 +30396,11 @@ { "symbol": "RYI", "name": "Ryerson Holding Corporation Common Stock", - "lastsale": "$19.54", - "netchange": "-0.25", - "pctchange": "-1.263%", - "volume": "1129509", - "marketCap": "622292666.00", + "lastsale": "$18.92", + "netchange": "-0.62", + "pctchange": "-3.173%", + "volume": "184175", + "marketCap": "602547454.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -30522,11 +30410,11 @@ { "symbol": "RYN", "name": "Rayonier Inc. REIT Common Stock", - "lastsale": "$26.42", - "netchange": "0.27", - "pctchange": "1.033%", - "volume": "2270400", - "marketCap": "3936611995.00", + "lastsale": "$26.21", + "netchange": "-0.21", + "pctchange": "-0.795%", + "volume": "1033263", + "marketCap": "3905321740.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30536,11 +30424,11 @@ { "symbol": "RZB", "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056", - "lastsale": "$24.53", - "netchange": "0.07", - "pctchange": "0.286%", - "volume": "17616", - "marketCap": "1615652015.00", + "lastsale": "$24.55", + "netchange": "0.02", + "pctchange": "0.082%", + "volume": "23920", + "marketCap": "1616969302.00", "country": "United States", "ipoyear": "2016", "industry": "Life Insurance", @@ -30550,11 +30438,11 @@ { "symbol": "RZC", "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052", - "lastsale": "$26.43", - "netchange": "0.11", - "pctchange": "0.418%", - "volume": "31288", - "marketCap": "1740794242.00", + "lastsale": "$26.34", + "netchange": "-0.09", + "pctchange": "-0.341%", + "volume": "12871", + "marketCap": "1734866452.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -30565,9 +30453,9 @@ "symbol": "S", "name": "SentinelOne Inc. Class A Common Stock", "lastsale": "$22.43", - "netchange": "0.10", - "pctchange": "0.448%", - "volume": "11419192", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3079808", "marketCap": "7207689710.00", "country": "United States", "ipoyear": "2021", @@ -30578,11 +30466,11 @@ { "symbol": "SA", "name": "Seabridge Gold Inc. Ordinary Shares (Canada)", - "lastsale": "$11.86", - "netchange": "0.29", - "pctchange": "2.506%", - "volume": "902983", - "marketCap": "1061311159.00", + "lastsale": "$11.73", + "netchange": "-0.13", + "pctchange": "-1.096%", + "volume": "572466", + "marketCap": "1049677900.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -30592,10 +30480,10 @@ { "symbol": "SABA", "name": "Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest", - "lastsale": "$8.89", - "netchange": "-0.09", - "pctchange": "-1.002%", - "volume": "85168", + "lastsale": "$8.75", + "netchange": "-0.14", + "pctchange": "-1.575%", + "volume": "117869", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -30606,11 +30494,11 @@ { "symbol": "SAFE", "name": "Safehold Inc. New Common Stock ", - "lastsale": "$19.51", - "netchange": "-0.25", - "pctchange": "-1.265%", - "volume": "1788137", - "marketCap": "1393719872.00", + "lastsale": "$19.00", + "netchange": "-0.51", + "pctchange": "-2.614%", + "volume": "793104", + "marketCap": "1357287420.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -30620,11 +30508,11 @@ { "symbol": "SAH", "name": "Sonic Automotive Inc. Common Stock", - "lastsale": "$63.00", - "netchange": "-0.05", - "pctchange": "-0.079%", - "volume": "445087", - "marketCap": "2153973906.00", + "lastsale": "$62.98", + "netchange": "-0.02", + "pctchange": "-0.032%", + "volume": "118193", + "marketCap": "2153290105.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -30634,11 +30522,11 @@ { "symbol": "SAJ", "name": "Saratoga Investment Corp 8.00% Notes due 2027", - "lastsale": "$25.16", - "netchange": "-0.0401", - "pctchange": "-0.159%", - "volume": "1199", - "marketCap": "347227323.00", + "lastsale": "$25.08", + "netchange": "-0.08", + "pctchange": "-0.318%", + "volume": "7810", + "marketCap": "346123261.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30648,11 +30536,11 @@ { "symbol": "SAM", "name": "Boston Beer Company Inc. (The) Common Stock", - "lastsale": "$302.77", - "netchange": "-5.82", - "pctchange": "-1.886%", - "volume": "302860", - "marketCap": "3477238060.00", + "lastsale": "$295.34", + "netchange": "-7.43", + "pctchange": "-2.454%", + "volume": "124668", + "marketCap": "3391906360.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -30662,11 +30550,11 @@ { "symbol": "SAN", "name": "Banco Santander S.A. Sponsored ADR (Spain)", - "lastsale": "$4.51", - "netchange": "-0.03", - "pctchange": "-0.661%", - "volume": "5568735", - "marketCap": "68439679050.00", + "lastsale": "$4.50", + "netchange": "-0.01", + "pctchange": "-0.222%", + "volume": "3506035", + "marketCap": "68287928099.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -30677,9 +30565,9 @@ "symbol": "SAND ", "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)", "lastsale": "$5.39", - "netchange": "0.03", - "pctchange": "0.56%", - "volume": "6427367", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4296588", "marketCap": "1602920134.00", "country": "Canada", "ipoyear": "", @@ -30690,11 +30578,11 @@ { "symbol": "SAP", "name": "SAP SE ADS", - "lastsale": "$247.90", - "netchange": "2.21", - "pctchange": "0.90%", - "volume": "1647336", - "marketCap": "289356082982.00", + "lastsale": "$248.86", + "netchange": "0.96", + "pctchange": "0.387%", + "volume": "980226", + "marketCap": "290476622876.00", "country": "Germany", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -30704,11 +30592,11 @@ { "symbol": "SAR", "name": "Saratoga Investment Corp New", - "lastsale": "$23.74", - "netchange": "0.03", - "pctchange": "0.127%", - "volume": "84009", - "marketCap": "327630232.00", + "lastsale": "$23.68", + "netchange": "-0.06", + "pctchange": "-0.253%", + "volume": "44526", + "marketCap": "326802186.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -30718,11 +30606,11 @@ { "symbol": "SARO", "name": "StandardAero Inc. Common Stock", - "lastsale": "$26.07", - "netchange": "1.06", - "pctchange": "4.238%", - "volume": "12592148", - "marketCap": "8719414694.00", + "lastsale": "$25.40", + "netchange": "-0.67", + "pctchange": "-2.57%", + "volume": "2729202", + "marketCap": "8495325402.00", "country": "", "ipoyear": "2024", "industry": "Aerospace", @@ -30732,11 +30620,11 @@ { "symbol": "SAT", "name": "Saratoga Investment Corp 6.00% Notes due 2027", - "lastsale": "$24.32", + "lastsale": "$24.36", "netchange": "0.04", - "pctchange": "0.165%", - "volume": "7363", - "marketCap": "335634678.00", + "pctchange": "0.164%", + "volume": "2425", + "marketCap": "336186708.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30746,11 +30634,11 @@ { "symbol": "SAY", "name": "Saratoga Investment Corp 8.125% Notes due 2027", - "lastsale": "$25.31", - "netchange": "0.075", - "pctchange": "0.297%", - "volume": "2253", - "marketCap": "349297438.00", + "lastsale": "$25.3105", + "netchange": "0.0005", + "pctchange": "0.002%", + "volume": "3960", + "marketCap": "349304338.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30760,11 +30648,11 @@ { "symbol": "SAZ", "name": "Saratoga Investment Corp 8.50% Notes due 2028", - "lastsale": "$25.4889", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "163", - "marketCap": "351766395.00", + "lastsale": "$25.4676", + "netchange": "-0.0213", + "pctchange": "-0.084%", + "volume": "5314", + "marketCap": "351472439.00", "country": "United States", "ipoyear": "2023", "industry": "Investment Managers", @@ -30774,11 +30662,11 @@ { "symbol": "SB", "name": "Safe Bulkers Inc Common Stock ($0.001 par value)", - "lastsale": "$3.51", - "netchange": "0.01", - "pctchange": "0.286%", - "volume": "899861", - "marketCap": "374764174.00", + "lastsale": "$3.63", + "netchange": "0.12", + "pctchange": "3.419%", + "volume": "623444", + "marketCap": "387576625.00", "country": "Monaco", "ipoyear": "2008", "industry": "Marine Transportation", @@ -30788,10 +30676,10 @@ { "symbol": "SB^C", "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$25.40", - "netchange": "0.00", + "lastsale": "$25.3999", + "netchange": "-0.0001", "pctchange": "0.00%", - "volume": "732", + "volume": "1447", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -30802,10 +30690,10 @@ { "symbol": "SB^D", "name": "Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)", - "lastsale": "$25.47", - "netchange": "0.16", - "pctchange": "0.632%", - "volume": "2458", + "lastsale": "$25.8968", + "netchange": "0.4268", + "pctchange": "1.676%", + "volume": "1011", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -30816,11 +30704,11 @@ { "symbol": "SBBA", "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025", - "lastsale": "$25.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5829", - "marketCap": "1331411669.00", + "lastsale": "$25.12", + "netchange": "0.05", + "pctchange": "0.199%", + "volume": "1406", + "marketCap": "1334067057.00", "country": "Monaco", "ipoyear": "2020", "industry": "Marine Transportation", @@ -30830,11 +30718,11 @@ { "symbol": "SBH", "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock", - "lastsale": "$11.55", - "netchange": "-0.31", - "pctchange": "-2.614%", - "volume": "3927303", - "marketCap": "1176725146.00", + "lastsale": "$11.37", + "netchange": "-0.18", + "pctchange": "-1.558%", + "volume": "1725917", + "marketCap": "1158386572.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -30844,10 +30732,10 @@ { "symbol": "SBI", "name": "Western Asset Intermediate Muni Fund Inc Common Stock", - "lastsale": "$7.77", - "netchange": "0.06", - "pctchange": "0.778%", - "volume": "192544", + "lastsale": "$7.67", + "netchange": "-0.10", + "pctchange": "-1.287%", + "volume": "58631", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -30858,11 +30746,11 @@ { "symbol": "SBR", "name": "Sabine Royalty Trust Common Stock", - "lastsale": "$62.00", - "netchange": "0.12", - "pctchange": "0.194%", - "volume": "24167", - "marketCap": "903919390.00", + "lastsale": "$65.82", + "netchange": "3.82", + "pctchange": "6.161%", + "volume": "243666", + "marketCap": "959612488.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30872,11 +30760,11 @@ { "symbol": "SBS", "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)", - "lastsale": "$14.35", - "netchange": "0.18", - "pctchange": "1.27%", - "volume": "1911457", - "marketCap": "9808366620.00", + "lastsale": "$14.28", + "netchange": "-0.07", + "pctchange": "-0.488%", + "volume": "1375340", + "marketCap": "9760520929.00", "country": "Brazil", "ipoyear": "2002", "industry": "Water Supply", @@ -30886,11 +30774,11 @@ { "symbol": "SBSI", "name": "Southside Bancshares Inc. Common Stock", - "lastsale": "$32.26", - "netchange": "0.12", - "pctchange": "0.373%", - "volume": "799227", - "marketCap": "977749436.00", + "lastsale": "$32.01", + "netchange": "-0.25", + "pctchange": "-0.775%", + "volume": "128214", + "marketCap": "970172332.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30900,11 +30788,11 @@ { "symbol": "SBSW", "name": "D/B/A Sibanye-Stillwater Limited ADS", - "lastsale": "$3.61", - "netchange": "0.06", - "pctchange": "1.69%", - "volume": "3920899", - "marketCap": "2554409152.00", + "lastsale": "$3.57", + "netchange": "-0.04", + "pctchange": "-1.108%", + "volume": "4351063", + "marketCap": "2526105450.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -30915,9 +30803,9 @@ "symbol": "SBXD", "name": "SilverBox Corp IV Class A Ordinary Shares", "lastsale": "$10.09", - "netchange": "0.01", - "pctchange": "0.099%", - "volume": "22874", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "102488", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -30928,11 +30816,11 @@ { "symbol": "SCCO", "name": "Southern Copper Corporation Common Stock", - "lastsale": "$93.01", - "netchange": "1.03", - "pctchange": "1.12%", - "volume": "998545", - "marketCap": "73063092049.00", + "lastsale": "$93.57", + "netchange": "0.56", + "pctchange": "0.602%", + "volume": "575596", + "marketCap": "73502994549.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -30942,10 +30830,10 @@ { "symbol": "SCD", "name": "LMP Capital and Income Fund Inc. Common Stock", - "lastsale": "$16.71", - "netchange": "0.25", - "pctchange": "1.519%", - "volume": "27435", + "lastsale": "$16.82", + "netchange": "0.11", + "pctchange": "0.658%", + "volume": "24727", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -30956,10 +30844,10 @@ { "symbol": "SCE^G", "name": "SCE Trust II Trust Preferred Securities", - "lastsale": "$20.00", - "netchange": "0.33", - "pctchange": "1.678%", - "volume": "15671", + "lastsale": "$19.71", + "netchange": "-0.29", + "pctchange": "-1.45%", + "volume": "9395", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30970,10 +30858,10 @@ { "symbol": "SCE^J", "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$24.54", - "netchange": "0.33", - "pctchange": "1.363%", - "volume": "15850", + "lastsale": "$24.30", + "netchange": "-0.24", + "pctchange": "-0.978%", + "volume": "16173", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30984,10 +30872,10 @@ { "symbol": "SCE^K", "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$24.37", - "netchange": "0.05", - "pctchange": "0.206%", - "volume": "18055", + "lastsale": "$24.43", + "netchange": "0.06", + "pctchange": "0.246%", + "volume": "10807", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30998,10 +30886,10 @@ { "symbol": "SCE^L", "name": "SCE TRUST VI", - "lastsale": "$19.45", - "netchange": "0.04", - "pctchange": "0.206%", - "volume": "37874", + "lastsale": "$19.28", + "netchange": "-0.17", + "pctchange": "-0.874%", + "volume": "24929", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31012,10 +30900,10 @@ { "symbol": "SCE^M", "name": "SCE Trust VII 7.50% Trust Preference Securities", - "lastsale": "$26.11", - "netchange": "0.1356", - "pctchange": "0.522%", - "volume": "55443", + "lastsale": "$25.94", + "netchange": "-0.17", + "pctchange": "-0.651%", + "volume": "30846", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31026,10 +30914,10 @@ { "symbol": "SCE^N", "name": "SCE Trust VIII 6.95% Trust Preference Securities", - "lastsale": "$25.715", - "netchange": "0.085", - "pctchange": "0.332%", - "volume": "7984", + "lastsale": "$25.65", + "netchange": "-0.065", + "pctchange": "-0.253%", + "volume": "13262", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31040,11 +30928,11 @@ { "symbol": "SCHW", "name": "Charles Schwab Corporation (The) Common Stock", - "lastsale": "$74.31", - "netchange": "0.69", - "pctchange": "0.937%", - "volume": "12316489", - "marketCap": "136028600235.00", + "lastsale": "$74.71", + "netchange": "0.40", + "pctchange": "0.538%", + "volume": "6859222", + "marketCap": "136760822548.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -31054,10 +30942,10 @@ { "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": "$25.17", - "netchange": "0.19", - "pctchange": "0.761%", - "volume": "56222", + "lastsale": "$25.08", + "netchange": "-0.09", + "pctchange": "-0.358%", + "volume": "42214", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31068,10 +30956,10 @@ { "symbol": "SCHW^J", "name": "The Charles Schwab Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock Series J", - "lastsale": "$19.72", - "netchange": "0.05", - "pctchange": "0.254%", - "volume": "37608", + "lastsale": "$19.53", + "netchange": "-0.19", + "pctchange": "-0.963%", + "volume": "62727", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31082,11 +30970,11 @@ { "symbol": "SCI", "name": "Service Corporation International Common Stock", - "lastsale": "$81.61", - "netchange": "-0.91", - "pctchange": "-1.103%", - "volume": "2376213", - "marketCap": "11803169262.00", + "lastsale": "$80.55", + "netchange": "-1.06", + "pctchange": "-1.299%", + "volume": "1238842", + "marketCap": "11649862567.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -31096,11 +30984,11 @@ { "symbol": "SCL", "name": "Stepan Company Common Stock", - "lastsale": "$67.12", - "netchange": "-0.77", - "pctchange": "-1.134%", - "volume": "273517", - "marketCap": "1509846143.00", + "lastsale": "$66.82", + "netchange": "-0.30", + "pctchange": "-0.447%", + "volume": "110184", + "marketCap": "1503097725.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -31110,11 +30998,11 @@ { "symbol": "SCM", "name": "Stellus Capital Investment Corporation Common Stock", - "lastsale": "$13.43", - "netchange": "0.09", - "pctchange": "0.675%", - "volume": "123723", - "marketCap": "363385421.00", + "lastsale": "$13.51", + "netchange": "0.08", + "pctchange": "0.596%", + "volume": "133644", + "marketCap": "365550040.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -31124,11 +31012,11 @@ { "symbol": "SCS", "name": "Steelcase Inc. Common Stock", - "lastsale": "$11.74", - "netchange": "-0.58", - "pctchange": "-4.708%", - "volume": "1447904", - "marketCap": "1338008023.00", + "lastsale": "$11.65", + "netchange": "-0.09", + "pctchange": "-0.767%", + "volume": "804366", + "marketCap": "1324860519.00", "country": "United States", "ipoyear": "1998", "industry": "Office Equipment/Supplies/Services", @@ -31138,11 +31026,11 @@ { "symbol": "SD", "name": "SandRidge Energy Inc. Common Stock", - "lastsale": "$10.53", - "netchange": "0.03", - "pctchange": "0.286%", - "volume": "613758", - "marketCap": "391861293.00", + "lastsale": "$10.50", + "netchange": "-0.03", + "pctchange": "-0.285%", + "volume": "314690", + "marketCap": "390744879.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -31152,11 +31040,11 @@ { "symbol": "SDHC", "name": "Smith Douglas Homes Corp. Class A Common Stock", - "lastsale": "$27.82", - "netchange": "-0.62", - "pctchange": "-2.18%", - "volume": "158393", - "marketCap": "1426666659.00", + "lastsale": "$27.09", + "netchange": "-0.73", + "pctchange": "-2.624%", + "volume": "59328", + "marketCap": "1389230762.00", "country": "United States", "ipoyear": "2024", "industry": "Homebuilding", @@ -31167,9 +31055,9 @@ "symbol": "SDHY", "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares", "lastsale": "$16.22", - "netchange": "0.07", - "pctchange": "0.433%", - "volume": "58150", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "67773", "marketCap": "400196968.00", "country": "", "ipoyear": "2020", @@ -31180,11 +31068,11 @@ { "symbol": "SDRL", "name": "Seadrill Limited Common Shares", - "lastsale": "$36.32", - "netchange": "0.14", - "pctchange": "0.387%", - "volume": "925348", - "marketCap": "2405473600.00", + "lastsale": "$35.67", + "netchange": "-0.65", + "pctchange": "-1.79%", + "volume": "775912", + "marketCap": "2362424100.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -31194,11 +31082,11 @@ { "symbol": "SE", "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$110.64", - "netchange": "-1.00", - "pctchange": "-0.896%", - "volume": "3544476", - "marketCap": "63544978374.00", + "lastsale": "$109.39", + "netchange": "-1.25", + "pctchange": "-1.13%", + "volume": "3347397", + "marketCap": "62827053366.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -31208,10 +31096,10 @@ { "symbol": "SEAL^A", "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.6733", - "netchange": "-0.0267", - "pctchange": "-0.104%", - "volume": "2878", + "lastsale": "$25.72", + "netchange": "0.0467", + "pctchange": "0.182%", + "volume": "2933", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31222,10 +31110,10 @@ { "symbol": "SEAL^B", "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.8561", - "netchange": "0.006", - "pctchange": "0.023%", - "volume": "5001", + "lastsale": "$25.92", + "netchange": "0.0639", + "pctchange": "0.247%", + "volume": "4708", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31236,11 +31124,11 @@ { "symbol": "SEE", "name": "Sealed Air Corporation Common Stock", - "lastsale": "$33.59", - "netchange": "-0.38", - "pctchange": "-1.119%", - "volume": "3319461", - "marketCap": "4893809328.00", + "lastsale": "$33.93", + "netchange": "0.34", + "pctchange": "1.012%", + "volume": "1378361", + "marketCap": "4943344761.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -31250,11 +31138,11 @@ { "symbol": "SEI", "name": "Solaris Energy Infrastructure Inc. Class A Common Stock", - "lastsale": "$26.87", - "netchange": "0.30", - "pctchange": "1.129%", - "volume": "758627", - "marketCap": "1628116418.00", + "lastsale": "$27.96", + "netchange": "1.09", + "pctchange": "4.057%", + "volume": "467043", + "marketCap": "1694162078.00", "country": "United States", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -31264,11 +31152,11 @@ { "symbol": "SEM", "name": "Select Medical Holdings Corporation Common Stock", - "lastsale": "$19.06", - "netchange": "0.80", - "pctchange": "4.381%", - "volume": "4051979", - "marketCap": "2467639743.00", + "lastsale": "$19.04", + "netchange": "-0.02", + "pctchange": "-0.105%", + "volume": "845415", + "marketCap": "2465050404.00", "country": "United States", "ipoyear": "2009", "industry": "Hospital/Nursing Management", @@ -31278,11 +31166,11 @@ { "symbol": "SEMR", "name": "SEMrush Holdings Inc. Class A Common Stock", - "lastsale": "$12.20", - "netchange": "-0.16", - "pctchange": "-1.294%", - "volume": "622673", - "marketCap": "1789761472.00", + "lastsale": "$12.48", + "netchange": "0.28", + "pctchange": "2.295%", + "volume": "432420", + "marketCap": "1830837965.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31292,11 +31180,11 @@ { "symbol": "SES", "name": "SES AI Corporation Class A Common Stock", - "lastsale": "$0.4132", - "netchange": "0.0212", - "pctchange": "5.408%", - "volume": "2550929", - "marketCap": "148993539.00", + "lastsale": "$0.5208", + "netchange": "0.1076", + "pctchange": "26.041%", + "volume": "21427820", + "marketCap": "187792437.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -31306,11 +31194,11 @@ { "symbol": "SF", "name": "Stifel Financial Corporation Common Stock", - "lastsale": "$104.49", - "netchange": "2.22", - "pctchange": "2.171%", - "volume": "2132612", - "marketCap": "10694815964.00", + "lastsale": "$105.94", + "netchange": "1.45", + "pctchange": "1.388%", + "volume": "508327", + "marketCap": "10843227134.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -31320,10 +31208,10 @@ { "symbol": "SF^B", "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 6.25% Non-Cumulative Preferred Stock Series B", - "lastsale": "$24.99", - "netchange": "0.3471", - "pctchange": "1.409%", - "volume": "16235", + "lastsale": "$24.82", + "netchange": "-0.17", + "pctchange": "-0.68%", + "volume": "15388", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31334,10 +31222,10 @@ { "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": "$24.60", - "netchange": "0.09", - "pctchange": "0.367%", - "volume": "7940", + "lastsale": "$24.4547", + "netchange": "-0.1453", + "pctchange": "-0.591%", + "volume": "17787", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31348,10 +31236,10 @@ { "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": "$18.13", - "netchange": "0.09", - "pctchange": "0.499%", - "volume": "26544", + "lastsale": "$17.92", + "netchange": "-0.21", + "pctchange": "-1.158%", + "volume": "26983", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31362,11 +31250,11 @@ { "symbol": "SFB", "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047", - "lastsale": "$21.33", - "netchange": "0.11", - "pctchange": "0.518%", - "volume": "9723", - "marketCap": "2183179486.00", + "lastsale": "$21.2018", + "netchange": "-0.1282", + "pctchange": "-0.601%", + "volume": "9403", + "marketCap": "2170057892.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Bankers/Brokers/Service", @@ -31376,11 +31264,11 @@ { "symbol": "SFBS", "name": "ServisFirst Bancshares Inc. Common Stock", - "lastsale": "$85.86", - "netchange": "0.76", - "pctchange": "0.893%", - "volume": "1139033", - "marketCap": "4683868463.00", + "lastsale": "$86.02", + "netchange": "0.16", + "pctchange": "0.186%", + "volume": "174120", + "marketCap": "4692596846.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31390,11 +31278,11 @@ { "symbol": "SFL", "name": "SFL Corporation Ltd", - "lastsale": "$9.74", - "netchange": "0.02", - "pctchange": "0.206%", - "volume": "2732329", - "marketCap": "1419215400.00", + "lastsale": "$9.99", + "netchange": "0.25", + "pctchange": "2.567%", + "volume": "837184", + "marketCap": "1455642900.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -31404,11 +31292,11 @@ { "symbol": "SG", "name": "Sweetgreen Inc. Class A Common Stock", - "lastsale": "$35.10", - "netchange": "0.37", - "pctchange": "1.065%", - "volume": "2715670", - "marketCap": "4060044799.00", + "lastsale": "$33.13", + "netchange": "-1.97", + "pctchange": "-5.613%", + "volume": "3155951", + "marketCap": "3832173339.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -31418,11 +31306,11 @@ { "symbol": "SGHC", "name": "Super Group (SGHC) Limited Ordinary Shares", - "lastsale": "$6.51", - "netchange": "0.12", - "pctchange": "1.878%", - "volume": "1066299", - "marketCap": "3241581881.00", + "lastsale": "$6.27", + "netchange": "-0.09", + "pctchange": "-1.415%", + "volume": "438155", + "marketCap": "3122076558.00", "country": "", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -31432,11 +31320,11 @@ { "symbol": "SGU", "name": "Star Group L.P. Common Stock", - "lastsale": "$11.24", - "netchange": "0.01", - "pctchange": "0.089%", - "volume": "55552", - "marketCap": "388655090.00", + "lastsale": "$11.36", + "netchange": "0.12", + "pctchange": "1.068%", + "volume": "15993", + "marketCap": "392804433.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -31446,11 +31334,11 @@ { "symbol": "SHAK", "name": "Shake Shack Inc. Class A Common Stock", - "lastsale": "$128.87", - "netchange": "-0.76", - "pctchange": "-0.586%", - "volume": "843357", - "marketCap": "5474850578.00", + "lastsale": "$129.50", + "netchange": "0.63", + "pctchange": "0.489%", + "volume": "544932", + "marketCap": "5501615193.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -31460,11 +31348,11 @@ { "symbol": "SHCO", "name": "Soho House & Co Inc. Class A Common Stock", - "lastsale": "$7.07", - "netchange": "-0.15", - "pctchange": "-2.078%", - "volume": "1541026", - "marketCap": "1377845469.00", + "lastsale": "$7.49", + "netchange": "0.42", + "pctchange": "5.941%", + "volume": "606391", + "marketCap": "1453515796.00", "country": "", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -31474,11 +31362,11 @@ { "symbol": "SHEL", "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ", - "lastsale": "$60.64", - "netchange": "-0.14", - "pctchange": "-0.23%", - "volume": "4317149", - "marketCap": "186603949362.00", + "lastsale": "$61.16", + "netchange": "0.52", + "pctchange": "0.858%", + "volume": "3300422", + "marketCap": "188204115154.00", "country": "Netherlands", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -31488,11 +31376,11 @@ { "symbol": "SHG", "name": "Shinhan Financial Group Co Ltd American Depositary Shares", - "lastsale": "$33.84", - "netchange": "0.11", - "pctchange": "0.326%", - "volume": "290291", - "marketCap": "17351780499.00", + "lastsale": "$34.12", + "netchange": "0.28", + "pctchange": "0.827%", + "volume": "149900", + "marketCap": "17495353151.00", "country": "South Korea", "ipoyear": "", "industry": "Major Banks", @@ -31502,11 +31390,11 @@ { "symbol": "SHO", "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares", - "lastsale": "$12.01", - "netchange": "-0.07", - "pctchange": "-0.579%", - "volume": "5141513", - "marketCap": "2412823988.00", + "lastsale": "$11.97", + "netchange": "-0.04", + "pctchange": "-0.333%", + "volume": "1518298", + "marketCap": "2404787939.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -31516,10 +31404,10 @@ { "symbol": "SHO^H", "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock", - "lastsale": "$22.81", - "netchange": "0.14", - "pctchange": "0.618%", - "volume": "5562", + "lastsale": "$22.3332", + "netchange": "-0.4768", + "pctchange": "-2.09%", + "volume": "4163", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31530,10 +31418,10 @@ { "symbol": "SHO^I", "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$21.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15692", + "lastsale": "$21.65", + "netchange": "0.04", + "pctchange": "0.185%", + "volume": "6130", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31544,11 +31432,11 @@ { "symbol": "SHOP", "name": "Shopify Inc. Class A Subordinate Voting Shares", - "lastsale": "$108.95", - "netchange": "1.88", - "pctchange": "1.756%", - "volume": "6704205", - "marketCap": "140774109567.00", + "lastsale": "$109.25", + "netchange": "0.30", + "pctchange": "0.275%", + "volume": "4095584", + "marketCap": "141161739057.00", "country": "Canada", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -31558,11 +31446,11 @@ { "symbol": "SHW", "name": "Sherwin-Williams Company (The) Common Stock", - "lastsale": "$345.47", - "netchange": "3.09", - "pctchange": "0.903%", - "volume": "3294814", - "marketCap": "87007756442.00", + "lastsale": "$344.84", + "netchange": "-0.63", + "pctchange": "-0.182%", + "volume": "1083330", + "marketCap": "86849088868.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -31572,11 +31460,11 @@ { "symbol": "SID", "name": "Companhia Siderurgica Nacional S.A. Common Stock", - "lastsale": "$1.54", - "netchange": "0.01", - "pctchange": "0.654%", - "volume": "3336353", - "marketCap": "2042184678.00", + "lastsale": "$1.47", + "netchange": "-0.07", + "pctchange": "-4.545%", + "volume": "3890608", + "marketCap": "1949358102.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -31586,11 +31474,11 @@ { "symbol": "SIG", "name": "Signet Jewelers Limited Common Shares", - "lastsale": "$81.14", - "netchange": "1.66", - "pctchange": "2.089%", - "volume": "4133581", - "marketCap": "3528891953.00", + "lastsale": "$81.00", + "netchange": "-0.14", + "pctchange": "-0.173%", + "volume": "1087889", + "marketCap": "3522803157.00", "country": "Bermuda", "ipoyear": "", "industry": "Consumer Specialties", @@ -31600,11 +31488,11 @@ { "symbol": "SII", "name": "Sprott Inc. Common Shares", - "lastsale": "$42.41", - "netchange": "0.06", - "pctchange": "0.142%", - "volume": "57670", - "marketCap": "1098419000.00", + "lastsale": "$42.10", + "netchange": "-0.31", + "pctchange": "-0.731%", + "volume": "36816", + "marketCap": "1090390000.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -31614,11 +31502,11 @@ { "symbol": "SILA", "name": "Sila Realty Trust Inc. Common Stock", - "lastsale": "$24.46", - "netchange": "0.50", - "pctchange": "2.087%", - "volume": "1240542", - "marketCap": "1345751091.00", + "lastsale": "$24.34", + "netchange": "-0.12", + "pctchange": "-0.491%", + "volume": "310669", + "marketCap": "1339148878.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -31628,11 +31516,11 @@ { "symbol": "SITC", "name": "SITE Centers Corp. Common Stock", - "lastsale": "$15.46", - "netchange": "0.45", - "pctchange": "2.998%", - "volume": "8668927", - "marketCap": "810570289.00", + "lastsale": "$15.30", + "netchange": "-0.16", + "pctchange": "-1.035%", + "volume": "1035349", + "marketCap": "802181463.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31642,11 +31530,11 @@ { "symbol": "SITE", "name": "SiteOne Landscape Supply Inc. Common Stock", - "lastsale": "$135.63", - "netchange": "2.65", - "pctchange": "1.993%", - "volume": "522263", - "marketCap": "6119745633.00", + "lastsale": "$134.25", + "netchange": "-1.38", + "pctchange": "-1.017%", + "volume": "339839", + "marketCap": "6057478811.00", "country": "United States", "ipoyear": "2016", "industry": "Professional and commerical equipment", @@ -31656,11 +31544,11 @@ { "symbol": "SJM", "name": "The J.M. Smucker Company Common Stock", - "lastsale": "$109.89", - "netchange": "0.92", - "pctchange": "0.844%", - "volume": "1989452", - "marketCap": "11694050724.00", + "lastsale": "$111.20", + "netchange": "1.31", + "pctchange": "1.192%", + "volume": "1066802", + "marketCap": "11833455642.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -31670,11 +31558,11 @@ { "symbol": "SJT", "name": "San Juan Basin Royalty Trust Common Stock", - "lastsale": "$3.88", - "netchange": "-0.02", - "pctchange": "-0.513%", - "volume": "271170", - "marketCap": "180842128.00", + "lastsale": "$3.91", + "netchange": "0.03", + "pctchange": "0.773%", + "volume": "255319", + "marketCap": "182240392.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31684,11 +31572,11 @@ { "symbol": "SKE", "name": "Skeena Resources Limited Common Shares", - "lastsale": "$9.05", - "netchange": "0.15", - "pctchange": "1.685%", - "volume": "252652", - "marketCap": "965178790.00", + "lastsale": "$9.15", + "netchange": "0.10", + "pctchange": "1.105%", + "volume": "208358", + "marketCap": "975843749.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -31698,11 +31586,11 @@ { "symbol": "SKIL", "name": "Skillsoft Corp. Class A Common Stock", - "lastsale": "$19.30", - "netchange": "0.85", - "pctchange": "4.607%", - "volume": "25129", - "marketCap": "159872612.00", + "lastsale": "$19.29", + "netchange": "-0.01", + "pctchange": "-0.052%", + "volume": "30550", + "marketCap": "159789776.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -31712,11 +31600,11 @@ { "symbol": "SKLZ", "name": "Skillz Inc. Class A Common Stock", - "lastsale": "$4.54", - "netchange": "-0.03", - "pctchange": "-0.656%", - "volume": "87024", - "marketCap": "81122940.00", + "lastsale": "$4.39", + "netchange": "-0.15", + "pctchange": "-3.304%", + "volume": "104479", + "marketCap": "78442667.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -31726,11 +31614,11 @@ { "symbol": "SKM", "name": "SK Telecom Co. Ltd. Common Stock", - "lastsale": "$21.57", - "netchange": "-0.20", - "pctchange": "-0.919%", - "volume": "231489", - "marketCap": "8273820600.00", + "lastsale": "$21.63", + "netchange": "0.06", + "pctchange": "0.278%", + "volume": "138565", + "marketCap": "8296835400.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -31740,11 +31628,11 @@ { "symbol": "SKT", "name": "Tanger Inc. Common Stock", - "lastsale": "$34.34", - "netchange": "-0.01", - "pctchange": "-0.029%", - "volume": "2709497", - "marketCap": "3801183094.00", + "lastsale": "$34.08", + "netchange": "-0.26", + "pctchange": "-0.757%", + "volume": "1091447", + "marketCap": "3772403024.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -31754,11 +31642,11 @@ { "symbol": "SKX", "name": "Skechers U.S.A. Inc. Common Stock", - "lastsale": "$67.65", - "netchange": "1.36", - "pctchange": "2.052%", - "volume": "7879135", - "marketCap": "10213255529.00", + "lastsale": "$67.26", + "netchange": "-0.39", + "pctchange": "-0.576%", + "volume": "1063880", + "marketCap": "10154376451.00", "country": "United States", "ipoyear": "1999", "industry": "Shoe Manufacturing", @@ -31768,11 +31656,11 @@ { "symbol": "SKY", "name": "Champion Homes Inc. Common Stock", - "lastsale": "$96.03", - "netchange": "0.68", - "pctchange": "0.713%", - "volume": "10462925", - "marketCap": "5512434194.00", + "lastsale": "$91.24", + "netchange": "-4.79", + "pctchange": "-4.988%", + "volume": "1136078", + "marketCap": "5237472621.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -31782,11 +31670,11 @@ { "symbol": "SLB", "name": "Schlumberger N.V. Common Stock", - "lastsale": "$36.83", - "netchange": "-0.08", - "pctchange": "-0.217%", - "volume": "36346908", - "marketCap": "52009642795.00", + "lastsale": "$37.26", + "netchange": "0.43", + "pctchange": "1.168%", + "volume": "10833042", + "marketCap": "52616869143.00", "country": "France", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -31796,11 +31684,11 @@ { "symbol": "SLF", "name": "Sun Life Financial Inc. Common Stock", - "lastsale": "$58.92", - "netchange": "0.21", - "pctchange": "0.358%", - "volume": "565552", - "marketCap": "34048910079.00", + "lastsale": "$59.26", + "netchange": "0.34", + "pctchange": "0.577%", + "volume": "539869", + "marketCap": "34245390551.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -31810,11 +31698,11 @@ { "symbol": "SLG", "name": "SL Green Realty Corp Common Stock", - "lastsale": "$68.01", - "netchange": "1.22", - "pctchange": "1.827%", - "volume": "2712655", - "marketCap": "4483546056.00", + "lastsale": "$67.53", + "netchange": "-0.48", + "pctchange": "-0.706%", + "volume": "736781", + "marketCap": "4451902149.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -31824,10 +31712,10 @@ { "symbol": "SLG^I", "name": "SL Green Realty Corporation Preferred Series I", - "lastsale": "$23.99", - "netchange": "0.08", - "pctchange": "0.335%", - "volume": "7142", + "lastsale": "$24.04", + "netchange": "0.05", + "pctchange": "0.208%", + "volume": "20282", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31838,11 +31726,11 @@ { "symbol": "SLGN", "name": "Silgan Holdings Inc. Common Stock", - "lastsale": "$52.18", - "netchange": "0.26", - "pctchange": "0.501%", - "volume": "7235662", - "marketCap": "5572544837.00", + "lastsale": "$52.49", + "netchange": "0.31", + "pctchange": "0.594%", + "volume": "604915", + "marketCap": "5605651179.00", "country": "United States", "ipoyear": "2022", "industry": "Containers/Packaging", @@ -31852,11 +31740,11 @@ { "symbol": "SLQT", "name": "SelectQuote Inc. Common Stock", - "lastsale": "$3.03", - "netchange": "0.03", - "pctchange": "1.00%", - "volume": "1608364", - "marketCap": "519658632.00", + "lastsale": "$3.12", + "netchange": "0.09", + "pctchange": "2.97%", + "volume": "1023708", + "marketCap": "535094037.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -31866,11 +31754,11 @@ { "symbol": "SLVM", "name": "Sylvamo Corporation Common Stock", - "lastsale": "$81.09", - "netchange": "2.01", - "pctchange": "2.542%", - "volume": "2084682", - "marketCap": "3325365642.00", + "lastsale": "$81.50", + "netchange": "0.41", + "pctchange": "0.506%", + "volume": "575135", + "marketCap": "3342179058.00", "country": "United States", "ipoyear": "2021", "industry": "Paper", @@ -31880,11 +31768,11 @@ { "symbol": "SM", "name": "SM Energy Company Common Stock", - "lastsale": "$36.59", - "netchange": "-0.18", - "pctchange": "-0.49%", - "volume": "4155643", - "marketCap": "4186569732.00", + "lastsale": "$37.15", + "netchange": "0.56", + "pctchange": "1.53%", + "volume": "1275087", + "marketCap": "4250644043.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31894,11 +31782,11 @@ { "symbol": "SMAR", "name": "Smartsheet Inc. Class A Common Stock", - "lastsale": "$56.01", - "netchange": "0.01", - "pctchange": "0.018%", - "volume": "5014609", - "marketCap": "7841499082.00", + "lastsale": "$55.97", + "netchange": "-0.04", + "pctchange": "-0.071%", + "volume": "2222862", + "marketCap": "7835899011.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -31908,11 +31796,11 @@ { "symbol": "SMBK", "name": "SmartFinancial Inc. Common Stock", - "lastsale": "$31.48", - "netchange": "0.12", - "pctchange": "0.383%", - "volume": "138014", - "marketCap": "532842254.00", + "lastsale": "$31.29", + "netchange": "-0.19", + "pctchange": "-0.604%", + "volume": "45172", + "marketCap": "529626242.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31922,11 +31810,11 @@ { "symbol": "SMC", "name": "Summit Midstream Corporation Common Stock", - "lastsale": "$34.94", - "netchange": "0.40", - "pctchange": "1.158%", - "volume": "116152", - "marketCap": "372065054.00", + "lastsale": "$35.00", + "netchange": "0.06", + "pctchange": "0.172%", + "volume": "65474", + "marketCap": "372703975.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -31936,11 +31824,11 @@ { "symbol": "SMFG", "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)", - "lastsale": "$14.07", - "netchange": "-0.10", - "pctchange": "-0.706%", - "volume": "1731718", - "marketCap": "276131136131.00", + "lastsale": "$14.14", + "netchange": "0.07", + "pctchange": "0.498%", + "volume": "954118", + "marketCap": "277504922878.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -31950,11 +31838,11 @@ { "symbol": "SMG", "name": "Scotts Miracle-Gro Company (The) Common Stock", - "lastsale": "$68.52", - "netchange": "1.23", - "pctchange": "1.828%", - "volume": "2853632", - "marketCap": "3933463505.00", + "lastsale": "$67.27", + "netchange": "-1.25", + "pctchange": "-1.824%", + "volume": "742626", + "marketCap": "3861705925.00", "country": "United States", "ipoyear": "1992", "industry": "Agricultural Chemicals", @@ -31964,11 +31852,11 @@ { "symbol": "SMHI", "name": "SEACOR Marine Holdings Inc. Common Stock ", - "lastsale": "$5.91", - "netchange": "-0.07", - "pctchange": "-1.171%", - "volume": "252547", - "marketCap": "163383498.00", + "lastsale": "$6.02", + "netchange": "0.11", + "pctchange": "1.861%", + "volume": "134148", + "marketCap": "166424477.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -31978,11 +31866,11 @@ { "symbol": "SMP", "name": "Standard Motor Products Inc. Common Stock", - "lastsale": "$30.72", - "netchange": "-0.30", - "pctchange": "-0.967%", - "volume": "381947", - "marketCap": "667294464.00", + "lastsale": "$30.59", + "netchange": "-0.13", + "pctchange": "-0.423%", + "volume": "81844", + "marketCap": "664470627.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -31992,11 +31880,11 @@ { "symbol": "SMR", "name": "NuScale Power Corporation Class A Common Stock", - "lastsale": "$19.77", - "netchange": "0.76", - "pctchange": "3.998%", - "volume": "9656614", - "marketCap": "5048536652.00", + "lastsale": "$19.73", + "netchange": "-0.04", + "pctchange": "-0.202%", + "volume": "5364549", + "marketCap": "5038322111.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -32006,11 +31894,11 @@ { "symbol": "SMRT", "name": "SmartRent Inc. Class A Common Stock", - "lastsale": "$1.58", - "netchange": "-0.01", - "pctchange": "-0.629%", - "volume": "2151756", - "marketCap": "304259477.00", + "lastsale": "$1.55", + "netchange": "-0.03", + "pctchange": "-1.899%", + "volume": "652140", + "marketCap": "298482398.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32020,11 +31908,11 @@ { "symbol": "SMWB", "name": "Similarweb Ltd. Ordinary Shares", - "lastsale": "$14.56", - "netchange": "0.49", - "pctchange": "3.483%", - "volume": "932298", - "marketCap": "1145156784.00", + "lastsale": "$14.66", + "netchange": "0.10", + "pctchange": "0.687%", + "volume": "499927", + "marketCap": "1153021871.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -32034,11 +31922,11 @@ { "symbol": "SN", "name": "SharkNinja Inc. Ordinary Shares", - "lastsale": "$95.32", - "netchange": "0.14", - "pctchange": "0.147%", - "volume": "1620959", - "marketCap": "13257426733.00", + "lastsale": "$95.97", + "netchange": "0.65", + "pctchange": "0.682%", + "volume": "596612", + "marketCap": "13347830923.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -32048,11 +31936,11 @@ { "symbol": "SNA", "name": "Snap-On Incorporated Common Stock", - "lastsale": "$343.65", - "netchange": "5.98", - "pctchange": "1.771%", - "volume": "1521499", - "marketCap": "18044168697.00", + "lastsale": "$344.37", + "netchange": "0.72", + "pctchange": "0.21%", + "volume": "752265", + "marketCap": "18081974027.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32062,11 +31950,11 @@ { "symbol": "SNAP", "name": "Snap Inc. Class A Common Stock", - "lastsale": "$11.40", - "netchange": "0.10", - "pctchange": "0.885%", - "volume": "38527167", - "marketCap": "19120151797.00", + "lastsale": "$11.26", + "netchange": "-0.14", + "pctchange": "-1.228%", + "volume": "37229674", + "marketCap": "18885342915.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Programming Data Processing", @@ -32076,11 +31964,11 @@ { "symbol": "SNDA", "name": "Sonida Senior Living Inc. Common Stock", - "lastsale": "$23.70", - "netchange": "0.59", - "pctchange": "2.553%", - "volume": "462818", - "marketCap": "451959000.00", + "lastsale": "$23.11", + "netchange": "-0.59", + "pctchange": "-2.489%", + "volume": "45343", + "marketCap": "440707700.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -32090,11 +31978,11 @@ { "symbol": "SNDR", "name": "Schneider National Inc. Common Stock", - "lastsale": "$28.94", - "netchange": "-0.44", - "pctchange": "-1.498%", - "volume": "1592484", - "marketCap": "5069859022.00", + "lastsale": "$29.16", + "netchange": "0.22", + "pctchange": "0.76%", + "volume": "716252", + "marketCap": "5108399761.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -32104,11 +31992,11 @@ { "symbol": "SNN", "name": "Smith & Nephew SNATS Inc. Common Stock", - "lastsale": "$24.66", - "netchange": "-0.13", - "pctchange": "-0.524%", - "volume": "2985631", - "marketCap": "10781032801.00", + "lastsale": "$24.54", + "netchange": "-0.12", + "pctchange": "-0.487%", + "volume": "1283193", + "marketCap": "10728570354.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Specialties", @@ -32118,11 +32006,11 @@ { "symbol": "SNOW", "name": "Snowflake Inc. Class A Common Stock", - "lastsale": "$166.29", - "netchange": "2.08", - "pctchange": "1.267%", - "volume": "5299968", - "marketCap": "54892329000.00", + "lastsale": "$161.44", + "netchange": "-4.85", + "pctchange": "-2.917%", + "volume": "5707581", + "marketCap": "53291344000.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -32132,11 +32020,11 @@ { "symbol": "SNV", "name": "Synovus Financial Corp. Common Stock", - "lastsale": "$50.35", - "netchange": "0.67", - "pctchange": "1.349%", - "volume": "3963038", - "marketCap": "7132846143.00", + "lastsale": "$50.97", + "netchange": "0.62", + "pctchange": "1.231%", + "volume": "1200121", + "marketCap": "7220678608.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32146,10 +32034,10 @@ { "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": "$25.04", - "netchange": "0.0325", - "pctchange": "0.13%", - "volume": "9376", + "lastsale": "$25.01", + "netchange": "-0.03", + "pctchange": "-0.12%", + "volume": "17084", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32160,10 +32048,10 @@ { "symbol": "SNV^E", "name": "Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8940", + "lastsale": "$26.23", + "netchange": "0.34", + "pctchange": "1.313%", + "volume": "25224", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32174,11 +32062,11 @@ { "symbol": "SNX", "name": "TD SYNNEX Corporation Common Stock", - "lastsale": "$116.90", - "netchange": "-0.59", - "pctchange": "-0.502%", - "volume": "3555189", - "marketCap": "9946790123.00", + "lastsale": "$117.90", + "netchange": "1.00", + "pctchange": "0.855%", + "volume": "444955", + "marketCap": "10031878148.00", "country": "United States", "ipoyear": "2003", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -32188,11 +32076,11 @@ { "symbol": "SO", "name": "Southern Company (The) Common Stock", - "lastsale": "$82.86", - "netchange": "1.08", - "pctchange": "1.321%", - "volume": "7725046", - "marketCap": "90788391155.00", + "lastsale": "$83.04", + "netchange": "0.18", + "pctchange": "0.217%", + "volume": "2556376", + "marketCap": "90985614307.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -32202,11 +32090,11 @@ { "symbol": "SOBO", "name": "South Bow Corporation Common Shares", - "lastsale": "$23.78", - "netchange": "0.36", - "pctchange": "1.537%", - "volume": "1331050", - "marketCap": "4936024326.00", + "lastsale": "$23.69", + "netchange": "-0.09", + "pctchange": "-0.378%", + "volume": "594444", + "marketCap": "4917342989.00", "country": "Canada", "ipoyear": "2024", "industry": "Natural Gas Distribution", @@ -32216,11 +32104,11 @@ { "symbol": "SOC", "name": "Sable Offshore Corp. Common Stock", - "lastsale": "$22.27", - "netchange": "0.01", - "pctchange": "0.045%", - "volume": "4382230", - "marketCap": "1984253949.00", + "lastsale": "$22.52", + "netchange": "0.25", + "pctchange": "1.123%", + "volume": "1156329", + "marketCap": "2006528915.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -32230,11 +32118,11 @@ { "symbol": "SOJC", "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077", - "lastsale": "$22.27", - "netchange": "0.12", - "pctchange": "0.542%", - "volume": "44327", - "marketCap": "24400886689.00", + "lastsale": "$22.18", + "netchange": "-0.09", + "pctchange": "-0.404%", + "volume": "55933", + "marketCap": "24302275112.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -32244,11 +32132,11 @@ { "symbol": "SOJD", "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080", - "lastsale": "$21.21", - "netchange": "0.06", - "pctchange": "0.284%", - "volume": "81927", - "marketCap": "23239461458.00", + "lastsale": "$20.95", + "netchange": "-0.26", + "pctchange": "-1.226%", + "volume": "150230", + "marketCap": "22954583571.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -32258,11 +32146,11 @@ { "symbol": "SOJE", "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060", - "lastsale": "$19.07", - "netchange": "0.03", - "pctchange": "0.158%", - "volume": "56240", - "marketCap": "20873368605.00", + "lastsale": "$18.97", + "netchange": "-0.10", + "pctchange": "-0.524%", + "volume": "92486", + "marketCap": "20763912031.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -32272,11 +32160,11 @@ { "symbol": "SOL", "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares", - "lastsale": "$1.82", - "netchange": "0.03", - "pctchange": "1.676%", - "volume": "166291", - "marketCap": "93284020.00", + "lastsale": "$2.00", + "netchange": "0.18", + "pctchange": "9.89%", + "volume": "509537", + "marketCap": "102509912.00", "country": "China", "ipoyear": "2008", "industry": "Semiconductors", @@ -32286,11 +32174,11 @@ { "symbol": "SOLV", "name": "Solventum Corporation Common Stock", - "lastsale": "$66.83", - "netchange": "0.03", - "pctchange": "0.045%", - "volume": "1798744", - "marketCap": "11545154498.00", + "lastsale": "$66.63", + "netchange": "-0.20", + "pctchange": "-0.299%", + "volume": "823212", + "marketCap": "11510603684.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -32300,11 +32188,11 @@ { "symbol": "SON", "name": "Sonoco Products Company Common Stock", - "lastsale": "$49.42", - "netchange": "-0.73", - "pctchange": "-1.456%", - "volume": "2023451", - "marketCap": "4855989333.00", + "lastsale": "$49.56", + "netchange": "0.14", + "pctchange": "0.283%", + "volume": "523627", + "marketCap": "4869745677.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -32314,11 +32202,11 @@ { "symbol": "SONY", "name": "Sony Group Corporation American Depositary Shares ", - "lastsale": "$21.02", - "netchange": "0.36", - "pctchange": "1.742%", - "volume": "5678440", - "marketCap": "127486442831.00", + "lastsale": "$21.16", + "netchange": "0.14", + "pctchange": "0.666%", + "volume": "2499540", + "marketCap": "128335543782.00", "country": "Japan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -32328,11 +32216,11 @@ { "symbol": "SOR", "name": "Source Capital Inc. Common Stock", - "lastsale": "$45.31", - "netchange": "0.95", - "pctchange": "2.142%", - "volume": "7856", - "marketCap": "378088525.00", + "lastsale": "$45.56", + "netchange": "0.25", + "pctchange": "0.552%", + "volume": "8537", + "marketCap": "380174645.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -32342,11 +32230,11 @@ { "symbol": "SOS", "name": "SOS Limited American Depositary Shares one hundred and fifty (150) Class A Ordinary Shares", - "lastsale": "$7.10", - "netchange": "0.09", - "pctchange": "1.284%", - "volume": "59685", - "marketCap": "93529074.00", + "lastsale": "$6.95", + "netchange": "-0.15", + "pctchange": "-2.113%", + "volume": "68574", + "marketCap": "91553108.00", "country": "", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32356,11 +32244,11 @@ { "symbol": "SPB", "name": "Spectrum Brands Holdings Inc. Common Stock", - "lastsale": "$85.43", - "netchange": "-0.13", - "pctchange": "-0.152%", - "volume": "520679", - "marketCap": "2396440585.00", + "lastsale": "$84.75", + "netchange": "-0.68", + "pctchange": "-0.796%", + "volume": "253711", + "marketCap": "2377365557.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32370,11 +32258,11 @@ { "symbol": "SPCE", "name": "Virgin Galactic Holdings Inc. Common Stock", - "lastsale": "$6.10", - "netchange": "0.12", - "pctchange": "2.007%", - "volume": "2878592", - "marketCap": "176140520.00", + "lastsale": "$6.12", + "netchange": "0.02", + "pctchange": "0.328%", + "volume": "1076433", + "marketCap": "176718029.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -32384,10 +32272,10 @@ { "symbol": "SPE", "name": "Special Opportunities Fund Inc Common Stock", - "lastsale": "$14.61", - "netchange": "0.18", - "pctchange": "1.247%", - "volume": "43040", + "lastsale": "$14.59", + "netchange": "-0.02", + "pctchange": "-0.137%", + "volume": "23666", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32398,10 +32286,10 @@ { "symbol": "SPE^C", "name": "Special Opportunities Fund Inc. 2.75% Convertible Preferred Stock Series C", - "lastsale": "$24.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "101", + "lastsale": "$24.25", + "netchange": "-0.64", + "pctchange": "-2.571%", + "volume": "4187", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32412,11 +32300,11 @@ { "symbol": "SPG", "name": "Simon Property Group Inc. Common Stock", - "lastsale": "$171.61", - "netchange": "2.35", - "pctchange": "1.388%", - "volume": "4886989", - "marketCap": "55992591262.00", + "lastsale": "$171.38", + "netchange": "-0.23", + "pctchange": "-0.134%", + "volume": "1388467", + "marketCap": "55917547290.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -32426,10 +32314,10 @@ { "symbol": "SPG^J", "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$59.98", - "netchange": "-0.07", - "pctchange": "-0.117%", - "volume": "557", + "lastsale": "$59.1001", + "netchange": "-0.8799", + "pctchange": "-1.467%", + "volume": "1407", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32440,11 +32328,11 @@ { "symbol": "SPGI", "name": "S&P Global Inc. Common Stock", - "lastsale": "$491.81", - "netchange": "5.25", - "pctchange": "1.079%", - "volume": "2543583", - "marketCap": "152608643000.00", + "lastsale": "$498.25", + "netchange": "6.44", + "pctchange": "1.309%", + "volume": "1622270", + "marketCap": "154606975000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32454,11 +32342,11 @@ { "symbol": "SPH", "name": "Suburban Propane Partners L.P. Common Stock", - "lastsale": "$17.34", - "netchange": "-0.30", - "pctchange": "-1.701%", - "volume": "350318", - "marketCap": "1118258265.00", + "lastsale": "$17.28", + "netchange": "-0.06", + "pctchange": "-0.346%", + "volume": "230068", + "marketCap": "1114388859.00", "country": "United States", "ipoyear": "1996", "industry": "Other Specialty Stores", @@ -32468,11 +32356,11 @@ { "symbol": "SPHR", "name": "Sphere Entertainment Co. Class A Common Stock", - "lastsale": "$38.70", - "netchange": "1.91", - "pctchange": "5.192%", - "volume": "1323017", - "marketCap": "1385199201.00", + "lastsale": "$37.83", + "netchange": "-0.87", + "pctchange": "-2.248%", + "volume": "765489", + "marketCap": "1354059064.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -32482,11 +32370,11 @@ { "symbol": "SPIR", "name": "Spire Global Inc. Class A Common Stock", - "lastsale": "$13.24", - "netchange": "0.71", - "pctchange": "5.666%", - "volume": "609643", - "marketCap": "341921477.00", + "lastsale": "$13.51", + "netchange": "0.27", + "pctchange": "2.039%", + "volume": "228603", + "marketCap": "348894196.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -32496,11 +32384,11 @@ { "symbol": "SPLP", "name": "Steel Partners Holdings LP LTD PARTNERSHIP UNIT", - "lastsale": "$42.4077", - "netchange": "-0.0923", - "pctchange": "-0.217%", - "volume": "524", - "marketCap": "813610935.00", + "lastsale": "$42.17", + "netchange": "-0.2377", + "pctchange": "-0.561%", + "volume": "1588", + "marketCap": "809050553.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -32510,10 +32398,10 @@ { "symbol": "SPLP^A", "name": "Steel Partners Holdings LP 6.0% Series A Preferred Units no par value", - "lastsale": "$24.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5275", + "lastsale": "$24.3611", + "netchange": "0.0911", + "pctchange": "0.375%", + "volume": "44463", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32524,10 +32412,10 @@ { "symbol": "SPMA", "name": "Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029", - "lastsale": "$24.80", - "netchange": "0.20", - "pctchange": "0.813%", - "volume": "5630", + "lastsale": "$24.81", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "5279", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -32538,10 +32426,10 @@ { "symbol": "SPMC", "name": "Sound Point Meridian Capital Inc. Common Stock", - "lastsale": "$20.36", - "netchange": "-0.02", - "pctchange": "-0.098%", - "volume": "11804", + "lastsale": "$20.63", + "netchange": "0.27", + "pctchange": "1.326%", + "volume": "8981", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -32552,11 +32440,11 @@ { "symbol": "SPNT", "name": "SiriusPoint Ltd. Common Shares", - "lastsale": "$14.41", - "netchange": "0.02", - "pctchange": "0.139%", - "volume": "5528439", - "marketCap": "2332501553.00", + "lastsale": "$14.15", + "netchange": "-0.26", + "pctchange": "-1.804%", + "volume": "404765", + "marketCap": "2290416168.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -32566,10 +32454,10 @@ { "symbol": "SPNT^B", "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share", - "lastsale": "$25.36", - "netchange": "-0.11", - "pctchange": "-0.432%", - "volume": "1892", + "lastsale": "$25.34", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "27404", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -32580,11 +32468,11 @@ { "symbol": "SPOT", "name": "Spotify Technology S.A. Ordinary Shares", - "lastsale": "$460.88", - "netchange": "6.72", - "pctchange": "1.48%", - "volume": "1834083", - "marketCap": "90859445122.00", + "lastsale": "$456.29", + "netchange": "-4.59", + "pctchange": "-0.996%", + "volume": "1658940", + "marketCap": "89954556967.00", "country": "Luxembourg", "ipoyear": "2018", "industry": "Broadcasting", @@ -32594,11 +32482,11 @@ { "symbol": "SPR", "name": "Spirit Aerosystems Holdings Inc. Common Stock", - "lastsale": "$33.26", - "netchange": "0.09", - "pctchange": "0.271%", - "volume": "2273154", - "marketCap": "3888506091.00", + "lastsale": "$33.33", + "netchange": "0.07", + "pctchange": "0.21%", + "volume": "879286", + "marketCap": "3896689959.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -32609,9 +32497,9 @@ "symbol": "SPRU", "name": "Spruce Power Holding Corporation Class A Common Stock", "lastsale": "$2.93", - "netchange": "0.13", - "pctchange": "4.643%", - "volume": "85005", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "54583", "marketCap": "54505653.00", "country": "United States", "ipoyear": "2019", @@ -32622,11 +32510,11 @@ { "symbol": "SPXC", "name": "SPX Technologies Inc. Common Stock", - "lastsale": "$143.55", - "netchange": "0.34", - "pctchange": "0.237%", - "volume": "771928", - "marketCap": "6654785787.00", + "lastsale": "$145.73", + "netchange": "2.18", + "pctchange": "1.519%", + "volume": "246728", + "marketCap": "6755847668.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32636,10 +32524,10 @@ { "symbol": "SPXX", "name": "Nuveen S&P 500 Dynamic Overwrite Fund", - "lastsale": "$17.17", - "netchange": "0.17", - "pctchange": "1.00%", - "volume": "30997", + "lastsale": "$17.20", + "netchange": "0.03", + "pctchange": "0.175%", + "volume": "35519", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32650,11 +32538,11 @@ { "symbol": "SQ", "name": "Block Inc. Class A Common Stock", - "lastsale": "$89.65", - "netchange": "2.01", - "pctchange": "2.293%", - "volume": "8828496", - "marketCap": "55566325100.00", + "lastsale": "$89.29", + "netchange": "-0.36", + "pctchange": "-0.402%", + "volume": "4203479", + "marketCap": "55343192060.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -32664,11 +32552,11 @@ { "symbol": "SQM", "name": "Sociedad Quimica y Minera S.A. Common Stock", - "lastsale": "$37.28", - "netchange": "-0.36", - "pctchange": "-0.956%", - "volume": "1284783", - "marketCap": "10648601640.00", + "lastsale": "$37.30", + "netchange": "0.02", + "pctchange": "0.054%", + "volume": "615701", + "marketCap": "10654314409.00", "country": "Chile", "ipoyear": "1993", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -32678,11 +32566,11 @@ { "symbol": "SQNS", "name": "Sequans Communications S.A. American Depositary Shares (each representing ten (10) Ordinary Shares)", - "lastsale": "$2.89", - "netchange": "0.04", - "pctchange": "1.404%", - "volume": "73090", - "marketCap": "72229391.00", + "lastsale": "$3.00", + "netchange": "0.11", + "pctchange": "3.806%", + "volume": "104427", + "marketCap": "74978607.00", "country": "France", "ipoyear": "", "industry": "Semiconductors", @@ -32692,11 +32580,11 @@ { "symbol": "SR", "name": "Spire Inc. Common Stock", - "lastsale": "$66.69", - "netchange": "1.14", - "pctchange": "1.739%", - "volume": "1335929", - "marketCap": "3851831669.00", + "lastsale": "$66.65", + "netchange": "-0.04", + "pctchange": "-0.06%", + "volume": "263508", + "marketCap": "3849521379.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -32706,10 +32594,10 @@ { "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": "$24.50", - "netchange": "0.10", - "pctchange": "0.41%", - "volume": "12133", + "lastsale": "$24.44", + "netchange": "-0.06", + "pctchange": "-0.245%", + "volume": "19929", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32720,11 +32608,11 @@ { "symbol": "SRE", "name": "DBA Sempra Common Stock", - "lastsale": "$86.81", - "netchange": "0.91", - "pctchange": "1.059%", - "volume": "4747270", - "marketCap": "54985390108.00", + "lastsale": "$87.04", + "netchange": "0.23", + "pctchange": "0.265%", + "volume": "2789481", + "marketCap": "55131071939.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -32734,11 +32622,11 @@ { "symbol": "SREA", "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079", - "lastsale": "$23.44", - "netchange": "0.08", - "pctchange": "0.342%", - "volume": "94351", - "marketCap": "14840939310.00", + "lastsale": "$23.3901", + "netchange": "-0.0499", + "pctchange": "-0.213%", + "volume": "42312", + "marketCap": "14809345331.00", "country": "United States", "ipoyear": "2019", "industry": "Natural Gas Distribution", @@ -32748,11 +32636,11 @@ { "symbol": "SRFM", "name": "Surf Air Mobility Inc. Common Stock", - "lastsale": "$3.31", - "netchange": "0.62", - "pctchange": "23.048%", - "volume": "375651", - "marketCap": "51332774.00", + "lastsale": "$3.41", + "netchange": "0.10", + "pctchange": "3.021%", + "volume": "372905", + "marketCap": "52883613.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -32762,11 +32650,11 @@ { "symbol": "SRG", "name": "Seritage Growth Properties Class A Common Stock", - "lastsale": "$4.04", - "netchange": "-0.02", - "pctchange": "-0.493%", - "volume": "657918", - "marketCap": "227324001.00", + "lastsale": "$4.05", + "netchange": "0.01", + "pctchange": "0.248%", + "volume": "350765", + "marketCap": "227886684.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -32776,10 +32664,10 @@ { "symbol": "SRG^A", "name": "Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.82", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6578", + "lastsale": "$22.80", + "netchange": "-0.02", + "pctchange": "-0.088%", + "volume": "660", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32790,11 +32678,11 @@ { "symbol": "SRI", "name": "Stoneridge Inc. Common Stock", - "lastsale": "$5.69", - "netchange": "-0.06", - "pctchange": "-1.043%", - "volume": "527526", - "marketCap": "157545124.00", + "lastsale": "$6.07", + "netchange": "0.38", + "pctchange": "6.678%", + "volume": "827055", + "marketCap": "168066591.00", "country": "United States", "ipoyear": "1997", "industry": "Auto Parts:O.E.M.", @@ -32804,11 +32692,11 @@ { "symbol": "SRL", "name": "Scully Royalty Ltd.", - "lastsale": "$6.4371", - "netchange": "-0.2129", - "pctchange": "-3.202%", - "volume": "10803", - "marketCap": "95412312.00", + "lastsale": "$6.56", + "netchange": "0.1229", + "pctchange": "1.909%", + "volume": "2576", + "marketCap": "97233967.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -32818,10 +32706,10 @@ { "symbol": "SRV", "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest", - "lastsale": "$42.285", - "netchange": "1.085", - "pctchange": "2.633%", - "volume": "37744", + "lastsale": "$43.46", + "netchange": "1.175", + "pctchange": "2.779%", + "volume": "32537", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32832,11 +32720,11 @@ { "symbol": "SSB", "name": "SouthState Corporation Common Stock", - "lastsale": "$100.21", - "netchange": "1.28", - "pctchange": "1.294%", - "volume": "1375403", - "marketCap": "7645273630.00", + "lastsale": "$100.63", + "netchange": "0.42", + "pctchange": "0.419%", + "volume": "432360", + "marketCap": "7677316489.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32846,11 +32734,11 @@ { "symbol": "SSD", "name": "Simpson Manufacturing Company Inc. Common Stock", - "lastsale": "$168.22", - "netchange": "-0.44", - "pctchange": "-0.261%", - "volume": "1081870", - "marketCap": "7092842883.00", + "lastsale": "$168.00", + "netchange": "-0.22", + "pctchange": "-0.131%", + "volume": "197428", + "marketCap": "7083566784.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32860,11 +32748,11 @@ { "symbol": "SSL", "name": "Sasol Ltd. American Depositary Shares", - "lastsale": "$4.67", - "netchange": "0.05", - "pctchange": "1.082%", - "volume": "884749", - "marketCap": "2998811345.00", + "lastsale": "$4.70", + "netchange": "0.03", + "pctchange": "0.642%", + "volume": "856956", + "marketCap": "3018075658.00", "country": "South Africa", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32874,11 +32762,11 @@ { "symbol": "SST", "name": "System1 Inc. Class A Common Stock", - "lastsale": "$0.9367", - "netchange": "0.0966", - "pctchange": "11.499%", - "volume": "584316", - "marketCap": "86092731.00", + "lastsale": "$0.9399", + "netchange": "0.0032", + "pctchange": "0.342%", + "volume": "122561", + "marketCap": "86386845.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -32888,11 +32776,11 @@ { "symbol": "SSTK", "name": "Shutterstock Inc. Common Stock", - "lastsale": "$30.10", - "netchange": "0.14", - "pctchange": "0.467%", - "volume": "967682", - "marketCap": "1049312037.00", + "lastsale": "$30.34", + "netchange": "0.24", + "pctchange": "0.797%", + "volume": "389653", + "marketCap": "1057678644.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -32902,11 +32790,11 @@ { "symbol": "ST", "name": "Sensata Technologies Holding plc Ordinary Shares", - "lastsale": "$27.24", - "netchange": "-0.08", - "pctchange": "-0.293%", - "volume": "4605204", - "marketCap": "4074184105.00", + "lastsale": "$27.44", + "netchange": "0.20", + "pctchange": "0.734%", + "volume": "1079363", + "marketCap": "4104097351.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Industrial Machinery/Components", @@ -32916,11 +32804,11 @@ { "symbol": "STAG", "name": "Stag Industrial Inc. Common Stock", - "lastsale": "$33.94", - "netchange": "0.72", - "pctchange": "2.167%", - "volume": "3790913", - "marketCap": "6184285190.00", + "lastsale": "$33.93", + "netchange": "-0.01", + "pctchange": "-0.029%", + "volume": "1101202", + "marketCap": "6182463068.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -32930,11 +32818,11 @@ { "symbol": "STC", "name": "Stewart Information Services Corporation Common Stock", - "lastsale": "$70.00", - "netchange": "1.23", - "pctchange": "1.789%", - "volume": "449788", - "marketCap": "1940517180.00", + "lastsale": "$69.56", + "netchange": "-0.44", + "pctchange": "-0.629%", + "volume": "154827", + "marketCap": "1928319643.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -32944,11 +32832,11 @@ { "symbol": "STE", "name": "STERIS plc (Ireland) Ordinary Shares", - "lastsale": "$207.49", - "netchange": "3.15", - "pctchange": "1.542%", - "volume": "1251294", - "marketCap": "20480783279.00", + "lastsale": "$208.00", + "netchange": "0.51", + "pctchange": "0.246%", + "volume": "465674", + "marketCap": "20531124016.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -32958,11 +32846,11 @@ { "symbol": "STEL", "name": "Stellar Bancorp Inc. Common Stock", - "lastsale": "$28.61", - "netchange": "0.14", - "pctchange": "0.492%", - "volume": "798837", - "marketCap": "1527858485.00", + "lastsale": "$28.66", + "netchange": "0.05", + "pctchange": "0.175%", + "volume": "154354", + "marketCap": "1530528633.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32972,13 +32860,13 @@ { "symbol": "STEM", "name": "Stem Inc. Class A Common Stock", - "lastsale": "$0.3238", - "netchange": "-0.0095", - "pctchange": "-2.85%", - "volume": "12107749", - "marketCap": "52699756.00", + "lastsale": "$0.3183", + "netchange": "-0.0055", + "pctchange": "-1.699%", + "volume": "3973455", + "marketCap": "51804609.00", "country": "United States", - "ipoyear": "1992", + "ipoyear": "2020", "industry": "Industrial Machinery/Components", "sector": "Miscellaneous", "url": "/market-activity/stocks/stem" @@ -32986,10 +32874,10 @@ { "symbol": "STEW", "name": "SRH Total Return Fund Inc. Common Stock", - "lastsale": "$16.00", - "netchange": "0.26", - "pctchange": "1.652%", - "volume": "45047", + "lastsale": "$15.94", + "netchange": "-0.06", + "pctchange": "-0.375%", + "volume": "120606", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33000,11 +32888,11 @@ { "symbol": "STG", "name": "Sunlands Technology Group American Depositary Shares representing Class A ordinary shares", - "lastsale": "$6.236", - "netchange": "0.116", - "pctchange": "1.895%", - "volume": "503", - "marketCap": "85570068.00", + "lastsale": "$6.69", + "netchange": "0.454", + "pctchange": "7.28%", + "volume": "4726", + "marketCap": "91799832.00", "country": "", "ipoyear": "2018", "industry": "Other Consumer Services", @@ -33014,10 +32902,10 @@ { "symbol": "STK", "name": "Columbia Seligman Premium Technology Growth Fund Inc", - "lastsale": "$31.62", - "netchange": "0.26", - "pctchange": "0.829%", - "volume": "57460", + "lastsale": "$31.83", + "netchange": "0.21", + "pctchange": "0.664%", + "volume": "29603", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -33028,11 +32916,11 @@ { "symbol": "STLA", "name": "Stellantis N.V. Common Shares", - "lastsale": "$12.89", - "netchange": "0.05", - "pctchange": "0.389%", - "volume": "6840636", - "marketCap": "38967746613.00", + "lastsale": "$12.91", + "netchange": "0.02", + "pctchange": "0.155%", + "volume": "5562702", + "marketCap": "39028208593.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Auto Manufacturing", @@ -33042,11 +32930,11 @@ { "symbol": "STM", "name": "STMicroelectronics N.V. Common Stock", - "lastsale": "$24.61", - "netchange": "0.13", - "pctchange": "0.531%", - "volume": "7982490", - "marketCap": "22217196303.00", + "lastsale": "$25.27", + "netchange": "0.66", + "pctchange": "2.682%", + "volume": "5161545", + "marketCap": "22813025217.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -33056,11 +32944,11 @@ { "symbol": "STN", "name": "Stantec Inc Common Stock", - "lastsale": "$79.50", - "netchange": "-0.29", - "pctchange": "-0.363%", - "volume": "159541", - "marketCap": "9068326103.00", + "lastsale": "$79.29", + "netchange": "-0.21", + "pctchange": "-0.264%", + "volume": "105052", + "marketCap": "9044372034.00", "country": "Canada", "ipoyear": "", "industry": "Military/Government/Technical", @@ -33070,11 +32958,11 @@ { "symbol": "STNG", "name": "Scorpio Tankers Inc. Common Shares", - "lastsale": "$47.49", - "netchange": "0.25", - "pctchange": "0.529%", - "volume": "1167887", - "marketCap": "2522087760.00", + "lastsale": "$49.16", + "netchange": "1.67", + "pctchange": "3.517%", + "volume": "1738080", + "marketCap": "2610777727.00", "country": "Monaco", "ipoyear": "2010", "industry": "Marine Transportation", @@ -33084,11 +32972,11 @@ { "symbol": "STR", "name": "Sitio Royalties Corp. Class A Common Stock", - "lastsale": "$18.75", - "netchange": "-0.12", - "pctchange": "-0.636%", - "volume": "1771306", - "marketCap": "2867161575.00", + "lastsale": "$18.57", + "netchange": "-0.18", + "pctchange": "-0.96%", + "volume": "1083048", + "marketCap": "2839636824.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -33098,11 +32986,11 @@ { "symbol": "STT", "name": "State Street Corporation Common Stock", - "lastsale": "$98.20", - "netchange": "2.78", - "pctchange": "2.913%", - "volume": "6637104", - "marketCap": "28787380966.00", + "lastsale": "$98.17", + "netchange": "-0.03", + "pctchange": "-0.031%", + "volume": "1400464", + "marketCap": "28778586450.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33112,10 +33000,10 @@ { "symbol": "STT^G", "name": "State Street Corporation Depositary shares each representing a 1/4000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative", - "lastsale": "$23.69", - "netchange": "-0.0387", - "pctchange": "-0.163%", - "volume": "84652", + "lastsale": "$23.46", + "netchange": "-0.23", + "pctchange": "-0.971%", + "volume": "55704", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33126,11 +33014,11 @@ { "symbol": "STVN", "name": "Stevanato Group S.p.A. Ordinary Shares", - "lastsale": "$20.56", - "netchange": "-0.78", - "pctchange": "-3.655%", - "volume": "614897", - "marketCap": "6076303140.00", + "lastsale": "$21.02", + "netchange": "0.46", + "pctchange": "2.237%", + "volume": "274684", + "marketCap": "6212251557.00", "country": "", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -33140,11 +33028,11 @@ { "symbol": "STWD", "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.", - "lastsale": "$19.39", - "netchange": "0.33", - "pctchange": "1.731%", - "volume": "5056595", - "marketCap": "6537522337.00", + "lastsale": "$19.28", + "netchange": "-0.11", + "pctchange": "-0.567%", + "volume": "2323418", + "marketCap": "6500434794.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -33154,11 +33042,11 @@ { "symbol": "STZ", "name": "Constellation Brands Inc. Common Stock", - "lastsale": "$227.63", - "netchange": "0.58", - "pctchange": "0.255%", - "volume": "4614722", - "marketCap": "41328942809.00", + "lastsale": "$226.36", + "netchange": "-1.27", + "pctchange": "-0.558%", + "volume": "1394774", + "marketCap": "41098359154.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -33168,11 +33056,11 @@ { "symbol": "SU", "name": "Suncor Energy Inc. Common Stock", - "lastsale": "$34.50", - "netchange": "-0.11", - "pctchange": "-0.318%", - "volume": "3725018", - "marketCap": "43370429274.00", + "lastsale": "$35.03", + "netchange": "0.53", + "pctchange": "1.536%", + "volume": "3932839", + "marketCap": "44036699637.00", "country": "Canada", "ipoyear": "", "industry": "Integrated oil Companies", @@ -33182,11 +33070,11 @@ { "symbol": "SUI", "name": "Sun Communities Inc. Common Stock", - "lastsale": "$123.68", - "netchange": "3.79", - "pctchange": "3.161%", - "volume": "2222528", - "marketCap": "15755633170.00", + "lastsale": "$123.87", + "netchange": "0.19", + "pctchange": "0.154%", + "volume": "792700", + "marketCap": "15779837328.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -33196,11 +33084,11 @@ { "symbol": "SUM", "name": "Summit Materials Inc. Class A Common Stock", - "lastsale": "$50.50", - "netchange": "0.15", - "pctchange": "0.298%", - "volume": "4223254", - "marketCap": "8868072498.00", + "lastsale": "$50.59", + "netchange": "0.09", + "pctchange": "0.178%", + "volume": "2027937", + "marketCap": "8883876984.00", "country": "United States", "ipoyear": "2015", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -33210,11 +33098,11 @@ { "symbol": "SUN", "name": "Sunoco LP Common Units representing limited partner interests", - "lastsale": "$51.08", - "netchange": "0.01", - "pctchange": "0.02%", - "volume": "993028", - "marketCap": "7785223809.00", + "lastsale": "$51.48", + "netchange": "0.40", + "pctchange": "0.783%", + "volume": "657582", + "marketCap": "7846188756.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -33224,11 +33112,11 @@ { "symbol": "SUP", "name": "Superior Industries International Inc. Common Stock (DE)", - "lastsale": "$2.05", - "netchange": "0.09", - "pctchange": "4.592%", - "volume": "151921", - "marketCap": "59216409.00", + "lastsale": "$1.98", + "netchange": "-0.07", + "pctchange": "-3.415%", + "volume": "100580", + "marketCap": "57194385.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -33238,11 +33126,11 @@ { "symbol": "SUPV", "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares", - "lastsale": "$15.41", - "netchange": "0.91", - "pctchange": "6.276%", - "volume": "1501773", - "marketCap": "1407618190.00", + "lastsale": "$15.49", + "netchange": "0.08", + "pctchange": "0.519%", + "volume": "1265743", + "marketCap": "1414925747.00", "country": "", "ipoyear": "2016", "industry": "Commercial Banks", @@ -33252,11 +33140,11 @@ { "symbol": "SUZ", "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)", - "lastsale": "$9.76", - "netchange": "-0.10", - "pctchange": "-1.014%", - "volume": "2137692", - "marketCap": "12728187922.00", + "lastsale": "$9.92", + "netchange": "0.16", + "pctchange": "1.639%", + "volume": "1597707", + "marketCap": "12936846741.00", "country": "Brazil", "ipoyear": "2018", "industry": "Paper", @@ -33266,11 +33154,11 @@ { "symbol": "SVV", "name": "Savers Value Village Inc. Common Stock", - "lastsale": "$10.33", - "netchange": "0.28", - "pctchange": "2.786%", - "volume": "526724", - "marketCap": "1651860776.00", + "lastsale": "$10.44", + "netchange": "0.11", + "pctchange": "1.065%", + "volume": "317200", + "marketCap": "1669450774.00", "country": "United States", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -33280,11 +33168,11 @@ { "symbol": "SW", "name": "Smurfit WestRock plc Ordinary Shares", - "lastsale": "$53.28", - "netchange": "2.10", - "pctchange": "4.103%", - "volume": "10253452", - "marketCap": "27718213560.00", + "lastsale": "$53.93", + "netchange": "0.65", + "pctchange": "1.22%", + "volume": "3253703", + "marketCap": "28056367442.00", "country": "", "ipoyear": "2024", "industry": "Containers/Packaging", @@ -33294,11 +33182,11 @@ { "symbol": "SWI", "name": "SolarWinds Corporation Common Stock", - "lastsale": "$14.45", - "netchange": "0.17", - "pctchange": "1.19%", - "volume": "1546468", - "marketCap": "2464761657.00", + "lastsale": "$14.30", + "netchange": "-0.15", + "pctchange": "-1.038%", + "volume": "481417", + "marketCap": "2439175896.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -33308,11 +33196,11 @@ { "symbol": "SWK", "name": "Stanley Black & Decker Inc. Common Stock", - "lastsale": "$82.00", - "netchange": "2.57", - "pctchange": "3.236%", - "volume": "4890948", - "marketCap": "12641437668.00", + "lastsale": "$81.35", + "netchange": "-0.65", + "pctchange": "-0.793%", + "volume": "1562135", + "marketCap": "12541231150.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33322,11 +33210,11 @@ { "symbol": "SWX", "name": "Southwest Gas Holdings Inc. Common Stock (DE)", - "lastsale": "$69.65", - "netchange": "0.08", - "pctchange": "0.115%", - "volume": "882088", - "marketCap": "4996946337.00", + "lastsale": "$69.55", + "netchange": "-0.10", + "pctchange": "-0.144%", + "volume": "312081", + "marketCap": "4989771970.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33336,10 +33224,10 @@ { "symbol": "SWZ", "name": "Swiss Helvetia Fund Inc. (The) Common Stock", - "lastsale": "$7.53", - "netchange": "-0.06", - "pctchange": "-0.791%", - "volume": "28283", + "lastsale": "$7.54", + "netchange": "0.01", + "pctchange": "0.133%", + "volume": "46277", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33350,11 +33238,11 @@ { "symbol": "SXC", "name": "SunCoke Energy Inc. Common Stock", - "lastsale": "$10.94", - "netchange": "-0.05", - "pctchange": "-0.455%", - "volume": "6504408", - "marketCap": "919970057.00", + "lastsale": "$10.87", + "netchange": "-0.07", + "pctchange": "-0.64%", + "volume": "923734", + "marketCap": "914083594.00", "country": "United States", "ipoyear": "2011", "industry": "Steel/Iron Ore", @@ -33364,11 +33252,11 @@ { "symbol": "SXI", "name": "Standex International Corporation Common Stock", - "lastsale": "$189.99", - "netchange": "-2.00", - "pctchange": "-1.042%", - "volume": "272304", - "marketCap": "2295401233.00", + "lastsale": "$188.99", + "netchange": "-1.00", + "pctchange": "-0.526%", + "volume": "43562", + "marketCap": "2283319538.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33378,11 +33266,11 @@ { "symbol": "SXT", "name": "Sensient Technologies Corporation Common Stock", - "lastsale": "$73.34", - "netchange": "0.34", - "pctchange": "0.466%", - "volume": "557068", - "marketCap": "3106739972.00", + "lastsale": "$72.98", + "netchange": "-0.36", + "pctchange": "-0.491%", + "volume": "114660", + "marketCap": "3091490089.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -33392,11 +33280,11 @@ { "symbol": "SYF", "name": "Synchrony Financial Common Stock", - "lastsale": "$65.45", - "netchange": "1.18", - "pctchange": "1.836%", - "volume": "13298292", - "marketCap": "25482589867.00", + "lastsale": "$65.46", + "netchange": "0.01", + "pctchange": "0.015%", + "volume": "2495791", + "marketCap": "25486483311.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -33406,10 +33294,10 @@ { "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": "$19.25", - "netchange": "0.37", - "pctchange": "1.96%", - "volume": "77636", + "lastsale": "$19.14", + "netchange": "-0.11", + "pctchange": "-0.571%", + "volume": "110896", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33420,10 +33308,10 @@ { "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": "$26.07", - "netchange": "0.07", - "pctchange": "0.269%", - "volume": "45508", + "lastsale": "$26.03", + "netchange": "-0.04", + "pctchange": "-0.153%", + "volume": "24301", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33434,11 +33322,11 @@ { "symbol": "SYK", "name": "Stryker Corporation Common Stock", - "lastsale": "$364.60", - "netchange": "7.46", - "pctchange": "2.089%", - "volume": "3146659", - "marketCap": "138991270836.00", + "lastsale": "$366.49", + "netchange": "1.89", + "pctchange": "0.518%", + "volume": "1461400", + "marketCap": "139711768647.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33448,11 +33336,11 @@ { "symbol": "SYY", "name": "Sysco Corporation Common Stock", - "lastsale": "$76.97", - "netchange": "0.42", - "pctchange": "0.549%", - "volume": "7353951", - "marketCap": "37809672917.00", + "lastsale": "$76.89", + "netchange": "-0.08", + "pctchange": "-0.104%", + "volume": "2545458", + "marketCap": "37770374829.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -33462,11 +33350,11 @@ { "symbol": "T", "name": "AT&T Inc.", - "lastsale": "$22.75", - "netchange": "0.18", - "pctchange": "0.798%", - "volume": "93949236", - "marketCap": "163237828322.00", + "lastsale": "$22.84", + "netchange": "0.09", + "pctchange": "0.396%", + "volume": "24654218", + "marketCap": "163883604346.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33476,10 +33364,10 @@ { "symbol": "T^A", "name": "AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A", - "lastsale": "$20.88", - "netchange": "0.01", - "pctchange": "0.048%", - "volume": "118811", + "lastsale": "$20.5801", + "netchange": "-0.2999", + "pctchange": "-1.436%", + "volume": "121610", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33490,10 +33378,10 @@ { "symbol": "T^C", "name": "AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.750% Perpetual Preferred Stock Series C", - "lastsale": "$19.70", - "netchange": "0.02", - "pctchange": "0.102%", - "volume": "116486", + "lastsale": "$19.495", + "netchange": "-0.205", + "pctchange": "-1.041%", + "volume": "183774", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33504,11 +33392,11 @@ { "symbol": "TAC", "name": "TransAlta Corporation Ordinary Shares", - "lastsale": "$13.85", - "netchange": "-0.06", - "pctchange": "-0.431%", - "volume": "2226935", - "marketCap": "4134225000.00", + "lastsale": "$14.17", + "netchange": "0.32", + "pctchange": "2.31%", + "volume": "1119440", + "marketCap": "4229745000.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -33518,11 +33406,11 @@ { "symbol": "TAK", "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)", - "lastsale": "$13.10", - "netchange": "0.09", - "pctchange": "0.692%", - "volume": "1848712", - "marketCap": "41108152757.00", + "lastsale": "$13.17", + "netchange": "0.07", + "pctchange": "0.534%", + "volume": "1830234", + "marketCap": "41327814642.00", "country": "Japan", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33532,11 +33420,11 @@ { "symbol": "TAL", "name": "TAL Education Group American Depositary Shares", - "lastsale": "$9.78", - "netchange": "0.03", - "pctchange": "0.308%", - "volume": "3980057", - "marketCap": "5922357220.00", + "lastsale": "$9.93", + "netchange": "0.15", + "pctchange": "1.534%", + "volume": "1486641", + "marketCap": "6013190920.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -33546,11 +33434,11 @@ { "symbol": "TALO", "name": "Talos Energy Inc. Common Stock", - "lastsale": "$9.10", - "netchange": "-0.06", - "pctchange": "-0.655%", - "volume": "4291152", - "marketCap": "1637648130.00", + "lastsale": "$9.08", + "netchange": "-0.02", + "pctchange": "-0.22%", + "volume": "1686029", + "marketCap": "1634048904.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -33560,11 +33448,11 @@ { "symbol": "TAP", "name": "Molson Coors Beverage Company Class B Common Stock", - "lastsale": "$59.34", - "netchange": "0.69", - "pctchange": "1.176%", - "volume": "4913480", - "marketCap": "11638249346.00", + "lastsale": "$58.57", + "netchange": "-0.77", + "pctchange": "-1.298%", + "volume": "1532789", + "marketCap": "11487230607.00", "country": "Canada", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -33574,11 +33462,11 @@ { "symbol": "TBB", "name": "AT&T Inc. 5.350% Global Notes due 2066", - "lastsale": "$24.19", - "netchange": "0.19", - "pctchange": "0.792%", - "volume": "151208", - "marketCap": "173570244708.00", + "lastsale": "$24.11", + "netchange": "-0.08", + "pctchange": "-0.331%", + "volume": "124953", + "marketCap": "172996221575.00", "country": "United States", "ipoyear": "2017", "industry": "Telecommunications Equipment", @@ -33588,11 +33476,11 @@ { "symbol": "TBBB", "name": "BBB Foods Inc. Class A Common Shares", - "lastsale": "$29.45", + "lastsale": "$29.70", "netchange": "0.25", - "pctchange": "0.856%", - "volume": "1013094", - "marketCap": "3304312146.00", + "pctchange": "0.849%", + "volume": "665597", + "marketCap": "3332362334.00", "country": "", "ipoyear": "2024", "industry": "Food Chains", @@ -33602,11 +33490,11 @@ { "symbol": "TBI", "name": "TrueBlue Inc. Common Stock", - "lastsale": "$8.34", - "netchange": "0.01", - "pctchange": "0.12%", - "volume": "707965", - "marketCap": "246521560.00", + "lastsale": "$7.98", + "netchange": "-0.36", + "pctchange": "-4.317%", + "volume": "181552", + "marketCap": "235880341.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -33616,11 +33504,11 @@ { "symbol": "TBN", "name": "Tamboran Resources Corporation Common stock", - "lastsale": "$17.25", - "netchange": "0.28", - "pctchange": "1.65%", - "volume": "5579", - "marketCap": "245368727.00", + "lastsale": "$18.17", + "netchange": "0.92", + "pctchange": "5.333%", + "volume": "12409", + "marketCap": "258455059.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -33630,11 +33518,11 @@ { "symbol": "TCI", "name": "Transcontinental Realty Investors Inc. Common Stock", - "lastsale": "$27.80", - "netchange": "-1.40", - "pctchange": "-4.795%", - "volume": "12325", - "marketCap": "240172985.00", + "lastsale": "$28.53", + "netchange": "0.73", + "pctchange": "2.626%", + "volume": "4699", + "marketCap": "246479685.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -33644,11 +33532,11 @@ { "symbol": "TD", "name": "Toronto Dominion Bank (The) Common Stock", - "lastsale": "$52.25", - "netchange": "0.69", - "pctchange": "1.338%", - "volume": "2137728", - "marketCap": "91348675000.00", + "lastsale": "$52.61", + "netchange": "0.36", + "pctchange": "0.689%", + "volume": "2457069", + "marketCap": "91978063000.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -33658,11 +33546,11 @@ { "symbol": "TDC", "name": "Teradata Corporation Common Stock", - "lastsale": "$32.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2337511", - "marketCap": "3084411000.00", + "lastsale": "$32.15", + "netchange": "-0.08", + "pctchange": "-0.248%", + "volume": "468012", + "marketCap": "3076755000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -33672,10 +33560,10 @@ { "symbol": "TDF", "name": "Templeton Dragon Fund Inc. Common Stock", - "lastsale": "$8.61", + "lastsale": "$8.67", "netchange": "0.06", - "pctchange": "0.702%", - "volume": "52287", + "pctchange": "0.697%", + "volume": "55808", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33686,11 +33574,11 @@ { "symbol": "TDG", "name": "Transdigm Group Incorporated Common Stock", - "lastsale": "$1276.15", - "netchange": "16.03", - "pctchange": "1.272%", - "volume": "608490", - "marketCap": "71758486215.00", + "lastsale": "$1290.61", + "netchange": "14.46", + "pctchange": "1.133%", + "volume": "271905", + "marketCap": "72571578493.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -33700,11 +33588,11 @@ { "symbol": "TDOC", "name": "Teladoc Health Inc. Common Stock", - "lastsale": "$9.44", - "netchange": "0.47", - "pctchange": "5.24%", - "volume": "6415858", - "marketCap": "1625253865.00", + "lastsale": "$9.12", + "netchange": "-0.32", + "pctchange": "-3.39%", + "volume": "3538902", + "marketCap": "1570160514.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Nursing Services", @@ -33714,11 +33602,11 @@ { "symbol": "TDS", "name": "Telephone and Data Systems Inc. Common Shares", - "lastsale": "$34.01", - "netchange": "0.27", - "pctchange": "0.80%", - "volume": "3027413", - "marketCap": "3843130000.00", + "lastsale": "$33.68", + "netchange": "-0.33", + "pctchange": "-0.97%", + "volume": "641814", + "marketCap": "3805840000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33728,10 +33616,10 @@ { "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": "$19.54", - "netchange": "-0.10", - "pctchange": "-0.509%", - "volume": "33061", + "lastsale": "$19.90", + "netchange": "0.36", + "pctchange": "1.842%", + "volume": "50363", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33742,10 +33630,10 @@ { "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": "$17.64", - "netchange": "0.04", - "pctchange": "0.227%", - "volume": "82327", + "lastsale": "$17.79", + "netchange": "0.15", + "pctchange": "0.85%", + "volume": "108117", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33756,11 +33644,11 @@ { "symbol": "TDW", "name": "Tidewater Inc. Common Stock", - "lastsale": "$49.00", - "netchange": "0.32", - "pctchange": "0.657%", - "volume": "3822121", - "marketCap": "2563826804.00", + "lastsale": "$50.31", + "netchange": "1.31", + "pctchange": "2.673%", + "volume": "1205275", + "marketCap": "2632369929.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -33770,11 +33658,11 @@ { "symbol": "TDY", "name": "Teledyne Technologies Incorporated Common Stock", - "lastsale": "$467.25", - "netchange": "2.30", - "pctchange": "0.495%", - "volume": "609302", - "marketCap": "21774934487.00", + "lastsale": "$470.10", + "netchange": "2.85", + "pctchange": "0.61%", + "volume": "169598", + "marketCap": "21907751102.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33784,11 +33672,11 @@ { "symbol": "TEAF", "name": "Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial interest", - "lastsale": "$11.98", - "netchange": "-0.03", - "pctchange": "-0.25%", - "volume": "37003", - "marketCap": "161623701.00", + "lastsale": "$12.03", + "netchange": "0.05", + "pctchange": "0.417%", + "volume": "26363", + "marketCap": "162298258.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -33798,11 +33686,11 @@ { "symbol": "TECK", "name": "Teck Resources Ltd Ordinary Shares", - "lastsale": "$40.94", - "netchange": "0.95", - "pctchange": "2.376%", - "volume": "3471380", - "marketCap": "20912066517.00", + "lastsale": "$41.25", + "netchange": "0.31", + "pctchange": "0.757%", + "volume": "2260666", + "marketCap": "21070413870.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -33812,11 +33700,11 @@ { "symbol": "TEF", "name": "Telefonica SA Common Stock", - "lastsale": "$4.06", - "netchange": "0.01", - "pctchange": "0.247%", - "volume": "1304827", - "marketCap": "23346860069.00", + "lastsale": "$4.03", + "netchange": "-0.03", + "pctchange": "-0.739%", + "volume": "1184953", + "marketCap": "23174346324.00", "country": "Spain", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -33826,10 +33714,10 @@ { "symbol": "TEI", "name": "Templeton Emerging Markets Income Fund Inc. Common Stock", - "lastsale": "$5.21", - "netchange": "0.08", - "pctchange": "1.559%", - "volume": "142806", + "lastsale": "$5.17", + "netchange": "-0.04", + "pctchange": "-0.768%", + "volume": "237092", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -33840,11 +33728,11 @@ { "symbol": "TEL", "name": "TE Connectivity plc Ordinary Shares", - "lastsale": "$143.67", - "netchange": "-0.22", - "pctchange": "-0.153%", - "volume": "4368068", - "marketCap": "42980623792.00", + "lastsale": "$144.11", + "netchange": "0.44", + "pctchange": "0.306%", + "volume": "1209630", + "marketCap": "43112255131.00", "country": "Ireland", "ipoyear": "", "industry": "Electronic Components", @@ -33854,11 +33742,11 @@ { "symbol": "TEN", "name": "Tsakos Energy Navigation Ltd Common Shares", - "lastsale": "$16.14", - "netchange": "-0.08", - "pctchange": "-0.493%", - "volume": "345318", - "marketCap": "476220432.00", + "lastsale": "$17.04", + "netchange": "0.90", + "pctchange": "5.576%", + "volume": "267630", + "marketCap": "502775475.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -33868,10 +33756,10 @@ { "symbol": "TEN^E", "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$25.7872", - "netchange": "0.0672", - "pctchange": "0.261%", - "volume": "3966", + "lastsale": "$25.925", + "netchange": "0.1378", + "pctchange": "0.534%", + "volume": "2094", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -33882,10 +33770,10 @@ { "symbol": "TEN^F", "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$25.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9045", + "lastsale": "$26.118", + "netchange": "0.168", + "pctchange": "0.647%", + "volume": "6267", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -33896,11 +33784,11 @@ { "symbol": "TEO", "name": "Telecom Argentina SA", - "lastsale": "$11.89", - "netchange": "0.14", - "pctchange": "1.191%", - "volume": "276689", - "marketCap": "5121470088.00", + "lastsale": "$12.06", + "netchange": "0.17", + "pctchange": "1.43%", + "volume": "230177", + "marketCap": "5194695480.00", "country": "Argentina", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33910,11 +33798,11 @@ { "symbol": "TEVA", "name": "Teva Pharmaceutical Industries Limited American Depositary Shares", - "lastsale": "$22.09", - "netchange": "0.78", - "pctchange": "3.66%", - "volume": "13253190", - "marketCap": "25029079227.00", + "lastsale": "$22.21", + "netchange": "0.12", + "pctchange": "0.543%", + "volume": "11771782", + "marketCap": "25165045253.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33924,11 +33812,11 @@ { "symbol": "TEX", "name": "Terex Corporation Common Stock", - "lastsale": "$45.07", - "netchange": "-0.13", - "pctchange": "-0.288%", - "volume": "2665803", - "marketCap": "3010676000.00", + "lastsale": "$45.29", + "netchange": "0.22", + "pctchange": "0.488%", + "volume": "813540", + "marketCap": "3025372000.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -33938,11 +33826,11 @@ { "symbol": "TFC", "name": "Truist Financial Corporation Common Stock", - "lastsale": "$43.32", - "netchange": "0.77", - "pctchange": "1.81%", - "volume": "14849816", - "marketCap": "57508193432.00", + "lastsale": "$43.54", + "netchange": "0.22", + "pctchange": "0.508%", + "volume": "5013589", + "marketCap": "57800247969.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33952,10 +33840,10 @@ { "symbol": "TFC^I", "name": "Truist Financial Corporation Depositary Shares", - "lastsale": "$23.06", - "netchange": "0.0399", - "pctchange": "0.173%", - "volume": "9912", + "lastsale": "$22.94", + "netchange": "-0.12", + "pctchange": "-0.52%", + "volume": "21987", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33966,10 +33854,10 @@ { "symbol": "TFC^O", "name": "Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$21.55", - "netchange": "0.10", - "pctchange": "0.466%", - "volume": "82568", + "lastsale": "$21.417", + "netchange": "-0.133", + "pctchange": "-0.617%", + "volume": "82981", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33980,10 +33868,10 @@ { "symbol": "TFC^R", "name": "Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$19.68", - "netchange": "0.13", - "pctchange": "0.665%", - "volume": "71851", + "lastsale": "$19.42", + "netchange": "-0.26", + "pctchange": "-1.321%", + "volume": "95037", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33994,11 +33882,11 @@ { "symbol": "TFII", "name": "TFI International Inc. Common Shares", - "lastsale": "$138.25", - "netchange": "-3.87", - "pctchange": "-2.723%", - "volume": "516983", - "marketCap": "11696569775.00", + "lastsale": "$138.75", + "netchange": "0.50", + "pctchange": "0.362%", + "volume": "261465", + "marketCap": "11738872016.00", "country": "Canada", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -34008,11 +33896,11 @@ { "symbol": "TFPM", "name": "Triple Flag Precious Metals Corp. Common Shares", - "lastsale": "$15.22", - "netchange": "-0.16", - "pctchange": "-1.04%", - "volume": "1701393", - "marketCap": "3066551581.00", + "lastsale": "$15.23", + "netchange": "0.01", + "pctchange": "0.066%", + "volume": "518277", + "marketCap": "3068566398.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -34022,11 +33910,11 @@ { "symbol": "TFSA", "name": "Terra Income Fund 6 LLC 7.00% Notes due 2026", - "lastsale": "$23.73", - "netchange": "-0.0999", - "pctchange": "-0.419%", - "volume": "1061", - "marketCap": "200254836.00", + "lastsale": "$23.75", + "netchange": "0.02", + "pctchange": "0.084%", + "volume": "227", + "marketCap": "200423614.00", "country": "", "ipoyear": "2021", "industry": "", @@ -34036,11 +33924,11 @@ { "symbol": "TFX", "name": "Teleflex Incorporated Common Stock", - "lastsale": "$178.16", - "netchange": "3.37", - "pctchange": "1.928%", - "volume": "1355901", - "marketCap": "8274415649.00", + "lastsale": "$178.25", + "netchange": "0.09", + "pctchange": "0.051%", + "volume": "343919", + "marketCap": "8278595586.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34050,11 +33938,11 @@ { "symbol": "TG", "name": "Tredegar Corporation Common Stock", - "lastsale": "$7.71", - "netchange": "-0.01", - "pctchange": "-0.13%", - "volume": "180703", - "marketCap": "264922940.00", + "lastsale": "$7.66", + "netchange": "-0.05", + "pctchange": "-0.649%", + "volume": "151164", + "marketCap": "263204892.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -34064,11 +33952,11 @@ { "symbol": "TGI", "name": "Triumph Group Inc. Common Stock", - "lastsale": "$17.78", - "netchange": "0.21", - "pctchange": "1.195%", - "volume": "2730934", - "marketCap": "1375288867.00", + "lastsale": "$18.37", + "netchange": "0.59", + "pctchange": "3.318%", + "volume": "538753", + "marketCap": "1420925562.00", "country": "United States", "ipoyear": "1996", "industry": "Aerospace", @@ -34078,11 +33966,11 @@ { "symbol": "TGLS", "name": "Tecnoglass Inc. Ordinary Shares", - "lastsale": "$80.06", - "netchange": "0.76", - "pctchange": "0.958%", - "volume": "445347", - "marketCap": "3762443558.00", + "lastsale": "$79.90", + "netchange": "-0.16", + "pctchange": "-0.20%", + "volume": "153390", + "marketCap": "3754924310.00", "country": "Colombia", "ipoyear": "2022", "industry": "Electronic Components", @@ -34092,11 +33980,11 @@ { "symbol": "TGNA", "name": "TEGNA Inc", - "lastsale": "$18.40", - "netchange": "0.27", - "pctchange": "1.489%", - "volume": "6181231", - "marketCap": "2964640163.00", + "lastsale": "$18.41", + "netchange": "0.01", + "pctchange": "0.054%", + "volume": "1049328", + "marketCap": "2966251381.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -34106,11 +33994,11 @@ { "symbol": "TGS", "name": "Transportadora de Gas del Sur SA TGS Common Stock", - "lastsale": "$27.75", - "netchange": "0.25", - "pctchange": "0.909%", - "volume": "275739", - "marketCap": "4177823883.00", + "lastsale": "$28.22", + "netchange": "0.47", + "pctchange": "1.694%", + "volume": "197932", + "marketCap": "4248583423.00", "country": "Argentina", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -34120,11 +34008,11 @@ { "symbol": "TGT", "name": "Target Corporation Common Stock", - "lastsale": "$131.48", - "netchange": "1.05", - "pctchange": "0.805%", - "volume": "7162480", - "marketCap": "60245704425.00", + "lastsale": "$131.92", + "netchange": "0.44", + "pctchange": "0.335%", + "volume": "4097167", + "marketCap": "60447317674.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -34134,11 +34022,11 @@ { "symbol": "THC", "name": "Tenet Healthcare Corporation Common Stock", - "lastsale": "$129.46", - "netchange": "3.76", - "pctchange": "2.991%", - "volume": "7391630", - "marketCap": "12311257620.00", + "lastsale": "$129.64", + "netchange": "0.18", + "pctchange": "0.139%", + "volume": "1117957", + "marketCap": "12328375080.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -34148,11 +34036,11 @@ { "symbol": "THG", "name": "Hanover Insurance Group Inc", - "lastsale": "$153.93", - "netchange": "0.44", - "pctchange": "0.287%", - "volume": "531831", - "marketCap": "5546613719.00", + "lastsale": "$153.85", + "netchange": "-0.08", + "pctchange": "-0.052%", + "volume": "151937", + "marketCap": "5543731051.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -34162,11 +34050,11 @@ { "symbol": "THO", "name": "Thor Industries Inc. Common Stock", - "lastsale": "$97.26", - "netchange": "1.00", - "pctchange": "1.039%", - "volume": "1632031", - "marketCap": "5176154636.00", + "lastsale": "$96.43", + "netchange": "-0.83", + "pctchange": "-0.853%", + "volume": "426984", + "marketCap": "5131982228.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -34176,10 +34064,10 @@ { "symbol": "THQ", "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest", - "lastsale": "$18.71", - "netchange": "0.29", - "pctchange": "1.574%", - "volume": "185663", + "lastsale": "$19.07", + "netchange": "0.36", + "pctchange": "1.924%", + "volume": "253391", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -34190,11 +34078,11 @@ { "symbol": "THR", "name": "Thermon Group Holdings Inc. Common Stock", - "lastsale": "$28.71", - "netchange": "-0.38", - "pctchange": "-1.306%", - "volume": "310524", - "marketCap": "967100427.00", + "lastsale": "$28.62", + "netchange": "-0.09", + "pctchange": "-0.313%", + "volume": "104224", + "marketCap": "964068764.00", "country": "United States", "ipoyear": "2011", "industry": "Industrial Machinery/Components", @@ -34204,11 +34092,11 @@ { "symbol": "THS", "name": "Treehouse Foods Inc. Common Stock", - "lastsale": "$33.63", - "netchange": "0.62", - "pctchange": "1.878%", - "volume": "1416497", - "marketCap": "1721856000.00", + "lastsale": "$34.23", + "netchange": "0.60", + "pctchange": "1.784%", + "volume": "606971", + "marketCap": "1752576000.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -34218,10 +34106,10 @@ { "symbol": "THW", "name": "abrdn World Healthcare Fund Shares of Beneficial Interest", - "lastsale": "$10.99", - "netchange": "0.03", - "pctchange": "0.274%", - "volume": "328035", + "lastsale": "$11.16", + "netchange": "0.17", + "pctchange": "1.547%", + "volume": "308171", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -34232,11 +34120,11 @@ { "symbol": "TIMB", "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ", - "lastsale": "$12.23", - "netchange": "0.19", - "pctchange": "1.578%", - "volume": "576561", - "marketCap": "5921287562.00", + "lastsale": "$12.04", + "netchange": "-0.19", + "pctchange": "-1.554%", + "volume": "525209", + "marketCap": "5829296995.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -34246,11 +34134,11 @@ { "symbol": "TISI", "name": "Team Inc. Common Stock", - "lastsale": "$14.92", - "netchange": "0.27", - "pctchange": "1.843%", - "volume": "8847", - "marketCap": "66919811.00", + "lastsale": "$14.98", + "netchange": "0.06", + "pctchange": "0.402%", + "volume": "3888", + "marketCap": "67188925.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -34260,11 +34148,11 @@ { "symbol": "TIXT", "name": "TELUS International (Cda) Inc. Subordinate Voting Shares", - "lastsale": "$3.64", - "netchange": "0.07", - "pctchange": "1.961%", - "volume": "688865", - "marketCap": "999071979.00", + "lastsale": "$3.66", + "netchange": "0.02", + "pctchange": "0.549%", + "volume": "669368", + "marketCap": "1004561386.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -34274,11 +34162,11 @@ { "symbol": "TJX", "name": "TJX Companies Inc. (The) Common Stock", - "lastsale": "$122.00", - "netchange": "0.80", - "pctchange": "0.66%", - "volume": "11714010", - "marketCap": "137147279538.00", + "lastsale": "$121.77", + "netchange": "-0.23", + "pctchange": "-0.189%", + "volume": "5436779", + "marketCap": "136888723191.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -34288,11 +34176,11 @@ { "symbol": "TK", "name": "Teekay Corporation Ltd. Common Stock", - "lastsale": "$6.32", - "netchange": "0.03", - "pctchange": "0.477%", - "volume": "1867425", - "marketCap": "575159070.00", + "lastsale": "$6.61", + "netchange": "0.29", + "pctchange": "4.589%", + "volume": "913791", + "marketCap": "601550863.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -34302,11 +34190,11 @@ { "symbol": "TKC", "name": "Turkcell Iletisim Hizmetleri AS Common Stock", - "lastsale": "$6.51", - "netchange": "0.08", - "pctchange": "1.244%", - "volume": "378610", - "marketCap": "5728800000.00", + "lastsale": "$6.41", + "netchange": "-0.10", + "pctchange": "-1.536%", + "volume": "252183", + "marketCap": "5640800000.00", "country": "Turkey", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34316,11 +34204,11 @@ { "symbol": "TKO", "name": "TKO Group Holdings Inc. Class A Common Stock", - "lastsale": "$143.54", - "netchange": "-0.25", - "pctchange": "-0.174%", - "volume": "1679629", - "marketCap": "24511836616.00", + "lastsale": "$141.75", + "netchange": "-1.79", + "pctchange": "-1.247%", + "volume": "471494", + "marketCap": "24206164416.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -34330,11 +34218,11 @@ { "symbol": "TKR", "name": "Timken Company (The) Common Stock", - "lastsale": "$71.63", - "netchange": "0.87", - "pctchange": "1.23%", - "volume": "1409564", - "marketCap": "5022497471.00", + "lastsale": "$71.61", + "netchange": "-0.02", + "pctchange": "-0.028%", + "volume": "248134", + "marketCap": "5021095127.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -34344,11 +34232,11 @@ { "symbol": "TLK", "name": "PT Telekomunikasi Indonesia Tbk", - "lastsale": "$15.68", - "netchange": "0.15", - "pctchange": "0.966%", - "volume": "438620", - "marketCap": "15532955563.00", + "lastsale": "$16.12", + "netchange": "0.44", + "pctchange": "2.806%", + "volume": "666915", + "marketCap": "15968829316.00", "country": "Indonesia", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34358,11 +34246,11 @@ { "symbol": "TLYS", "name": "Tilly's Inc. Common Stock", - "lastsale": "$3.26", - "netchange": "-0.19", - "pctchange": "-5.507%", - "volume": "208494", - "marketCap": "98295217.00", + "lastsale": "$3.51", + "netchange": "0.25", + "pctchange": "7.669%", + "volume": "91842", + "marketCap": "105833194.00", "country": "United States", "ipoyear": "2012", "industry": "Clothing/Shoe/Accessory Stores", @@ -34372,11 +34260,11 @@ { "symbol": "TM", "name": "Toyota Motor Corporation Common Stock", - "lastsale": "$178.17", - "netchange": "3.96", - "pctchange": "2.273%", - "volume": "425664", - "marketCap": "240069323059.00", + "lastsale": "$180.45", + "netchange": "2.28", + "pctchange": "1.28%", + "volume": "420071", + "marketCap": "243141434281.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -34386,11 +34274,11 @@ { "symbol": "TME", "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares", - "lastsale": "$11.95", - "netchange": "0.16", - "pctchange": "1.357%", - "volume": "5063511", - "marketCap": "20507121715.00", + "lastsale": "$11.75", + "netchange": "-0.20", + "pctchange": "-1.674%", + "volume": "5924715", + "marketCap": "20163906289.00", "country": "United States", "ipoyear": "2018", "industry": "Broadcasting", @@ -34400,11 +34288,11 @@ { "symbol": "TMHC", "name": "Taylor Morrison Home Corporation Common Stock", - "lastsale": "$59.73", - "netchange": "0.49", - "pctchange": "0.827%", - "volume": "2809770", - "marketCap": "6180734609.00", + "lastsale": "$60.57", + "netchange": "0.84", + "pctchange": "1.406%", + "volume": "954822", + "marketCap": "6267656040.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -34414,11 +34302,11 @@ { "symbol": "TMO", "name": "Thermo Fisher Scientific Inc Common Stock", - "lastsale": "$524.05", - "netchange": "7.36", - "pctchange": "1.424%", - "volume": "2738839", - "marketCap": "200449263873.00", + "lastsale": "$525.29", + "netchange": "1.24", + "pctchange": "0.237%", + "volume": "1558097", + "marketCap": "200923564202.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34428,11 +34316,11 @@ { "symbol": "TNC", "name": "Tennant Company Common Stock", - "lastsale": "$80.29", - "netchange": "-1.42", - "pctchange": "-1.738%", - "volume": "780040", - "marketCap": "1515296470.00", + "lastsale": "$80.27", + "netchange": "-0.02", + "pctchange": "-0.025%", + "volume": "115444", + "marketCap": "1514919014.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34442,11 +34330,11 @@ { "symbol": "TNET", "name": "TriNet Group Inc. Common Stock", - "lastsale": "$90.06", - "netchange": "1.49", - "pctchange": "1.682%", - "volume": "814185", - "marketCap": "4464816271.00", + "lastsale": "$89.67", + "netchange": "-0.39", + "pctchange": "-0.433%", + "volume": "193803", + "marketCap": "4445481624.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -34456,11 +34344,11 @@ { "symbol": "TNK", "name": "Teekay Tankers Ltd.", - "lastsale": "$37.51", - "netchange": "0.30", - "pctchange": "0.806%", - "volume": "564670", - "marketCap": "1278832481.00", + "lastsale": "$39.09", + "netchange": "1.58", + "pctchange": "4.212%", + "volume": "320992", + "marketCap": "1332699592.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Marine Transportation", @@ -34470,11 +34358,11 @@ { "symbol": "TNL", "name": "Travel Leisure Co. Common Stock", - "lastsale": "$50.66", - "netchange": "-0.31", - "pctchange": "-0.608%", - "volume": "1950775", - "marketCap": "3465403379.00", + "lastsale": "$50.55", + "netchange": "-0.11", + "pctchange": "-0.217%", + "volume": "680968", + "marketCap": "3457878816.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -34484,11 +34372,11 @@ { "symbol": "TOL", "name": "Toll Brothers Inc. Common Stock", - "lastsale": "$125.45", - "netchange": "1.65", - "pctchange": "1.333%", - "volume": "3411337", - "marketCap": "12666937400.00", + "lastsale": "$127.02", + "netchange": "1.57", + "pctchange": "1.251%", + "volume": "1558023", + "marketCap": "12706699740.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -34498,11 +34386,11 @@ { "symbol": "TOST", "name": "Toast Inc. Class A Common Stock", - "lastsale": "$37.58", - "netchange": "1.65", - "pctchange": "4.592%", - "volume": "10695314", - "marketCap": "21345440000.00", + "lastsale": "$37.29", + "netchange": "-0.29", + "pctchange": "-0.772%", + "volume": "2844541", + "marketCap": "21180720000.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34512,11 +34400,11 @@ { "symbol": "TPB", "name": "Turning Point Brands Inc. Common Stock", - "lastsale": "$59.14", - "netchange": "0.42", - "pctchange": "0.715%", - "volume": "299183", - "marketCap": "1046600994.00", + "lastsale": "$58.11", + "netchange": "-1.03", + "pctchange": "-1.742%", + "volume": "298079", + "marketCap": "1028373077.00", "country": "United States", "ipoyear": "2016", "industry": "Tobacco", @@ -34526,11 +34414,11 @@ { "symbol": "TPC", "name": "Tutor Perini Corporation Common Stock", - "lastsale": "$25.65", - "netchange": "0.32", - "pctchange": "1.263%", - "volume": "1105025", - "marketCap": "1344952697.00", + "lastsale": "$25.03", + "netchange": "-0.62", + "pctchange": "-2.417%", + "volume": "253807", + "marketCap": "1312443119.00", "country": "United States", "ipoyear": "1970", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -34540,11 +34428,11 @@ { "symbol": "TPH", "name": "Tri Pointe Homes Inc. Common Stock", - "lastsale": "$37.03", - "netchange": "0.43", - "pctchange": "1.175%", - "volume": "5815565", - "marketCap": "3465639922.00", + "lastsale": "$36.97", + "netchange": "-0.06", + "pctchange": "-0.162%", + "volume": "860578", + "marketCap": "3460024518.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -34554,11 +34442,11 @@ { "symbol": "TPL", "name": "Texas Pacific Land Corporation Common Stock", - "lastsale": "$1133.12", - "netchange": "36.79", - "pctchange": "3.356%", - "volume": "553780", - "marketCap": "26033334552.00", + "lastsale": "$1139.45", + "netchange": "6.33", + "pctchange": "0.559%", + "volume": "94716", + "marketCap": "26178765757.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -34568,11 +34456,11 @@ { "symbol": "TPR", "name": "Tapestry Inc. Common Stock", - "lastsale": "$64.15", - "netchange": "1.49", - "pctchange": "2.378%", - "volume": "11658673", - "marketCap": "14949243363.00", + "lastsale": "$64.73", + "netchange": "0.58", + "pctchange": "0.904%", + "volume": "4898586", + "marketCap": "15084404098.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -34582,11 +34470,11 @@ { "symbol": "TPTA", "name": "Terra Property Trust Inc. 6.00% Notes due 2026", - "lastsale": "$15.3555", - "netchange": "0.3555", - "pctchange": "2.37%", - "volume": "1750", - "marketCap": "373715234.00", + "lastsale": "$13.77", + "netchange": "-1.5855", + "pctchange": "-10.325%", + "volume": "2339", + "marketCap": "335128050.00", "country": "", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -34596,11 +34484,11 @@ { "symbol": "TPVG", "name": "TriplePoint Venture Growth BDC Corp. Common Stock", - "lastsale": "$7.22", - "netchange": "0.42", - "pctchange": "6.176%", - "volume": "2639066", - "marketCap": "289153794.00", + "lastsale": "$7.29", + "netchange": "0.07", + "pctchange": "0.97%", + "volume": "758166", + "marketCap": "291957225.00", "country": "United States", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -34610,39 +34498,25 @@ { "symbol": "TPX", "name": "Tempur Sealy International Inc. Common Stock", - "lastsale": "$55.44", - "netchange": "0.41", - "pctchange": "0.745%", - "volume": "3346300", - "marketCap": "9627315113.00", + "lastsale": "$55.53", + "netchange": "0.09", + "pctchange": "0.162%", + "volume": "1038036", + "marketCap": "9642943871.00", "country": "United States", "ipoyear": "2003", "industry": "Home Furnishings", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/tpx" }, - { - "symbol": "TPZ", - "name": "Tortoise Power and Energy Infrastructure Fund Inc Common Stock", - "lastsale": "$19.73", - "netchange": "0.20", - "pctchange": "1.024%", - "volume": "24057", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2009", - "industry": "Investment Managers", - "sector": "Finance", - "url": "/market-activity/stocks/tpz" - }, { "symbol": "TR", "name": "Tootsie Roll Industries Inc. Common Stock", - "lastsale": "$31.81", - "netchange": "0.09", - "pctchange": "0.284%", - "volume": "215050", - "marketCap": "2272669490.00", + "lastsale": "$31.76", + "netchange": "-0.05", + "pctchange": "-0.157%", + "volume": "93315", + "marketCap": "2269097234.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -34652,11 +34526,11 @@ { "symbol": "TRAK", "name": "ReposiTrak Inc. Common Stock", - "lastsale": "$23.02", - "netchange": "0.72", - "pctchange": "3.229%", - "volume": "155641", - "marketCap": "420367806.00", + "lastsale": "$22.12", + "netchange": "-0.90", + "pctchange": "-3.91%", + "volume": "57605", + "marketCap": "403932922.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34666,11 +34540,11 @@ { "symbol": "TRC", "name": "Tejon Ranch Co Common Stock", - "lastsale": "$15.33", - "netchange": "0.01", - "pctchange": "0.065%", - "volume": "328999", - "marketCap": "411193033.00", + "lastsale": "$15.49", + "netchange": "0.16", + "pctchange": "1.044%", + "volume": "155570", + "marketCap": "415484676.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate", @@ -34680,11 +34554,11 @@ { "symbol": "TREX", "name": "Trex Company Inc. Common Stock", - "lastsale": "$70.21", - "netchange": "-0.73", - "pctchange": "-1.029%", - "volume": "4274371", - "marketCap": "7522565004.00", + "lastsale": "$70.97", + "netchange": "0.76", + "pctchange": "1.082%", + "volume": "1100490", + "marketCap": "7603994280.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -34694,11 +34568,11 @@ { "symbol": "TRGP", "name": "Targa Resources Inc. Common Stock", - "lastsale": "$176.79", - "netchange": "4.26", - "pctchange": "2.469%", - "volume": "5128144", - "marketCap": "38551429016.00", + "lastsale": "$178.37", + "netchange": "1.58", + "pctchange": "0.894%", + "volume": "1577960", + "marketCap": "38895969193.00", "country": "United States", "ipoyear": "2010", "industry": "Natural Gas Distribution", @@ -34708,11 +34582,11 @@ { "symbol": "TRI", "name": "Thomson Reuters Corp Common Shares", - "lastsale": "$162.20", - "netchange": "-0.58", - "pctchange": "-0.356%", - "volume": "177226", - "marketCap": "72976461166.00", + "lastsale": "$163.15", + "netchange": "0.95", + "pctchange": "0.586%", + "volume": "127336", + "marketCap": "73403881870.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -34722,11 +34596,11 @@ { "symbol": "TRN", "name": "Trinity Industries Inc. Common Stock", - "lastsale": "$35.76", - "netchange": "0.38", - "pctchange": "1.074%", - "volume": "1927014", - "marketCap": "2938150203.00", + "lastsale": "$35.17", + "netchange": "-0.59", + "pctchange": "-1.65%", + "volume": "560508", + "marketCap": "2889674011.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -34736,11 +34610,11 @@ { "symbol": "TRNO", "name": "Terreno Realty Corporation Common Stock", - "lastsale": "$58.99", - "netchange": "0.37", - "pctchange": "0.631%", - "volume": "19699521", - "marketCap": "5883408471.00", + "lastsale": "$58.96", + "netchange": "-0.03", + "pctchange": "-0.051%", + "volume": "1343939", + "marketCap": "5880416400.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -34751,9 +34625,9 @@ "symbol": "TROX", "name": "Tronox Holdings plc Ordinary Shares (UK)", "lastsale": "$10.29", - "netchange": "0.04", - "pctchange": "0.39%", - "volume": "1964402", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "712224", "marketCap": "1625045811.00", "country": "United States", "ipoyear": "", @@ -34764,11 +34638,11 @@ { "symbol": "TRP", "name": "TC Energy Corporation Common Stock", - "lastsale": "$45.79", - "netchange": "0.46", - "pctchange": "1.015%", - "volume": "1618701", - "marketCap": "47484230000.00", + "lastsale": "$46.17", + "netchange": "0.38", + "pctchange": "0.83%", + "volume": "1695458", + "marketCap": "47878290000.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -34778,10 +34652,10 @@ { "symbol": "TRTN^A", "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.605", - "netchange": "-0.055", - "pctchange": "-0.214%", - "volume": "6103", + "lastsale": "$25.52", + "netchange": "-0.085", + "pctchange": "-0.332%", + "volume": "3704", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34792,10 +34666,10 @@ { "symbol": "TRTN^B", "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.20", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "5878", + "lastsale": "$25.30", + "netchange": "0.10", + "pctchange": "0.397%", + "volume": "6901", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34806,10 +34680,10 @@ { "symbol": "TRTN^C", "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$24.4741", - "netchange": "-0.0164", - "pctchange": "-0.067%", - "volume": "7689", + "lastsale": "$24.46", + "netchange": "-0.0141", + "pctchange": "-0.058%", + "volume": "6041", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34820,10 +34694,10 @@ { "symbol": "TRTN^D", "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$23.65", - "netchange": "0.40", - "pctchange": "1.72%", - "volume": "8175", + "lastsale": "$23.44", + "netchange": "-0.21", + "pctchange": "-0.888%", + "volume": "9671", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34834,10 +34708,10 @@ { "symbol": "TRTN^E", "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$20.25", - "netchange": "0.25", - "pctchange": "1.25%", - "volume": "11739", + "lastsale": "$20.12", + "netchange": "-0.13", + "pctchange": "-0.642%", + "volume": "10678", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34848,11 +34722,11 @@ { "symbol": "TRTX", "name": "TPG RE Finance Trust Inc. Common Stock", - "lastsale": "$8.77", - "netchange": "0.26", - "pctchange": "3.055%", - "volume": "2580795", - "marketCap": "709736218.00", + "lastsale": "$8.64", + "netchange": "-0.13", + "pctchange": "-1.482%", + "volume": "633268", + "marketCap": "699215613.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -34862,10 +34736,10 @@ { "symbol": "TRTX^C", "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share", - "lastsale": "$18.21", - "netchange": "-0.59", - "pctchange": "-3.138%", - "volume": "11402", + "lastsale": "$18.15", + "netchange": "-0.06", + "pctchange": "-0.329%", + "volume": "8025", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34876,11 +34750,11 @@ { "symbol": "TRU", "name": "TransUnion Common Stock", - "lastsale": "$95.11", - "netchange": "2.16", - "pctchange": "2.324%", - "volume": "2817386", - "marketCap": "18536939000.00", + "lastsale": "$94.34", + "netchange": "-0.77", + "pctchange": "-0.81%", + "volume": "904876", + "marketCap": "18386866000.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -34890,11 +34764,11 @@ { "symbol": "TRV", "name": "The Travelers Companies Inc. Common Stock", - "lastsale": "$240.76", - "netchange": "3.05", - "pctchange": "1.283%", - "volume": "2339262", - "marketCap": "54657085532.00", + "lastsale": "$241.36", + "netchange": "0.60", + "pctchange": "0.249%", + "volume": "1408347", + "marketCap": "54793296910.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -34904,11 +34778,11 @@ { "symbol": "TS", "name": "Tenaris S.A. American Depositary Shares", - "lastsale": "$37.19", - "netchange": "0.29", - "pctchange": "0.786%", - "volume": "3100529", - "marketCap": "21716891120.00", + "lastsale": "$37.46", + "netchange": "0.27", + "pctchange": "0.726%", + "volume": "927308", + "marketCap": "21874556100.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -34918,11 +34792,11 @@ { "symbol": "TSE", "name": "Trinseo PLC Ordinary Shares ", - "lastsale": "$4.77", - "netchange": "-0.35", - "pctchange": "-6.836%", - "volume": "1345954", - "marketCap": "168866004.00", + "lastsale": "$4.83", + "netchange": "0.06", + "pctchange": "1.258%", + "volume": "350931", + "marketCap": "170990105.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -34933,9 +34807,9 @@ "symbol": "TSI", "name": "TCW Strategic Income Fund Inc. Common Stock", "lastsale": "$5.00", - "netchange": "0.01", - "pctchange": "0.20%", - "volume": "20134", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "35850", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -34946,11 +34820,11 @@ { "symbol": "TSLX", "name": "Sixth Street Specialty Lending Inc. Common Stock", - "lastsale": "$21.00", - "netchange": "0.20", - "pctchange": "0.962%", - "volume": "477529", - "marketCap": "1959670041.00", + "lastsale": "$20.93", + "netchange": "-0.07", + "pctchange": "-0.333%", + "volume": "310659", + "marketCap": "1953137808.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -34960,11 +34834,11 @@ { "symbol": "TSM", "name": "Taiwan Semiconductor Manufacturing Company Ltd.", - "lastsale": "$197.21", - "netchange": "2.57", - "pctchange": "1.32%", - "volume": "16073876", - "marketCap": "1022812743988.00", + "lastsale": "$207.36", + "netchange": "10.15", + "pctchange": "5.147%", + "volume": "17830161", + "marketCap": "1075454848097.00", "country": "Taiwan", "ipoyear": "1997", "industry": "Semiconductors", @@ -34974,11 +34848,11 @@ { "symbol": "TSN", "name": "Tyson Foods Inc. Common Stock", - "lastsale": "$58.02", - "netchange": "-0.18", - "pctchange": "-0.309%", - "volume": "5593688", - "marketCap": "20647256607.00", + "lastsale": "$57.83", + "netchange": "-0.19", + "pctchange": "-0.327%", + "volume": "1823026", + "marketCap": "20579642358.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -34988,11 +34862,11 @@ { "symbol": "TSQ", "name": "Townsquare Media Inc. Class A Common Stock", - "lastsale": "$9.72", - "netchange": "0.06", - "pctchange": "0.621%", - "volume": "112133", - "marketCap": "151118910.00", + "lastsale": "$9.64", + "netchange": "-0.08", + "pctchange": "-0.823%", + "volume": "82700", + "marketCap": "149875133.00", "country": "United States", "ipoyear": "2014", "industry": "Broadcasting", @@ -35002,11 +34876,11 @@ { "symbol": "TT", "name": "Trane Technologies plc", - "lastsale": "$377.11", - "netchange": "0.21", - "pctchange": "0.056%", - "volume": "2647441", - "marketCap": "84858748976.00", + "lastsale": "$377.49", + "netchange": "0.38", + "pctchange": "0.101%", + "volume": "800337", + "marketCap": "84944258044.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -35016,11 +34890,11 @@ { "symbol": "TTC", "name": "Toro Company (The) Common Stock", - "lastsale": "$81.48", - "netchange": "0.39", - "pctchange": "0.481%", - "volume": "2236320", - "marketCap": "8244490083.00", + "lastsale": "$80.21", + "netchange": "-1.27", + "pctchange": "-1.559%", + "volume": "911245", + "marketCap": "8115986126.00", "country": "United States", "ipoyear": "", "industry": "Tools/Hardware", @@ -35030,11 +34904,11 @@ { "symbol": "TTE", "name": "TotalEnergies SE", - "lastsale": "$54.15", - "netchange": "0.49", - "pctchange": "0.913%", - "volume": "2295771", - "marketCap": "124630063748.00", + "lastsale": "$54.26", + "netchange": "0.11", + "pctchange": "0.203%", + "volume": "2236827", + "marketCap": "124883236546.00", "country": "France", "ipoyear": "", "industry": "Oil & Gas Production", @@ -35044,39 +34918,25 @@ { "symbol": "TTI", "name": "Tetra Technologies Inc. Common Stock", - "lastsale": "$3.42", + "lastsale": "$3.40", "netchange": "-0.02", - "pctchange": "-0.581%", - "volume": "1542465", - "marketCap": "450790874.00", + "pctchange": "-0.585%", + "volume": "601298", + "marketCap": "448154670.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", "sector": "Energy", "url": "/market-activity/stocks/tti" }, - { - "symbol": "TTP", - "name": "Tortoise Pipeline & Energy Fund Inc. Common Stock", - "lastsale": "$47.61", - "netchange": "0.92", - "pctchange": "1.97%", - "volume": "4204", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2011", - "industry": "Trusts Except Educational Religious and Charitable", - "sector": "Finance", - "url": "/market-activity/stocks/ttp" - }, { "symbol": "TU", "name": "Telus Corporation Ordinary Shares", - "lastsale": "$13.86", - "netchange": "0.11", - "pctchange": "0.80%", - "volume": "4457354", - "marketCap": "20790000000.00", + "lastsale": "$13.75", + "netchange": "-0.11", + "pctchange": "-0.794%", + "volume": "2784418", + "marketCap": "20625000000.00", "country": "Canada", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35086,11 +34946,11 @@ { "symbol": "TUYA", "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$1.80", - "netchange": "-0.02", - "pctchange": "-1.099%", - "volume": "601065", - "marketCap": "1034266678.00", + "lastsale": "$1.79", + "netchange": "-0.01", + "pctchange": "-0.556%", + "volume": "554615", + "marketCap": "1028520752.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -35101,9 +34961,9 @@ "symbol": "TV", "name": "Grupo Televisa S.A.B. Common Stock", "lastsale": "$1.77", - "netchange": "-0.01", - "pctchange": "-0.562%", - "volume": "1098535", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1979326", "marketCap": "951074100.00", "country": "Mexico", "ipoyear": "1993", @@ -35114,11 +34974,11 @@ { "symbol": "TVC", "name": "Tennessee Valley Authority Common Stock", - "lastsale": "$22.81", - "netchange": "0.15", - "pctchange": "0.662%", - "volume": "42486", - "marketCap": "249456775.00", + "lastsale": "$22.78", + "netchange": "-0.03", + "pctchange": "-0.132%", + "volume": "29170", + "marketCap": "249128686.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -35131,7 +34991,7 @@ "lastsale": "$22.38", "netchange": "0.00", "pctchange": "0.00%", - "volume": "34553", + "volume": "17087", "marketCap": "17812824775.00", "country": "United States", "ipoyear": "", @@ -35143,9 +35003,9 @@ "symbol": "TWI", "name": "Titan International Inc. (DE) Common Stock", "lastsale": "$6.95", - "netchange": "-0.08", - "pctchange": "-1.138%", - "volume": "4454962", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1137372", "marketCap": "438819073.00", "country": "United States", "ipoyear": "", @@ -35156,11 +35016,11 @@ { "symbol": "TWLO", "name": "Twilio Inc. Class A Common Stock", - "lastsale": "$107.93", - "netchange": "1.90", - "pctchange": "1.792%", - "volume": "9641163", - "marketCap": "16554702417.00", + "lastsale": "$109.69", + "netchange": "1.76", + "pctchange": "1.631%", + "volume": "1973178", + "marketCap": "16824657724.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -35170,10 +35030,10 @@ { "symbol": "TWN", "name": "Taiwan Fund Inc. (The) Common Stock", - "lastsale": "$45.89", - "netchange": "-0.35", - "pctchange": "-0.757%", - "volume": "63769", + "lastsale": "$46.93", + "netchange": "1.04", + "pctchange": "2.266%", + "volume": "77736", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -35184,11 +35044,11 @@ { "symbol": "TWO", "name": "Two Harbors Investment Corp", - "lastsale": "$11.87", - "netchange": "0.37", - "pctchange": "3.217%", - "volume": "6364494", - "marketCap": "1230326996.00", + "lastsale": "$11.72", + "netchange": "-0.15", + "pctchange": "-1.264%", + "volume": "1154589", + "marketCap": "1214779477.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35198,10 +35058,10 @@ { "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": "$24.5027", - "netchange": "0.2627", - "pctchange": "1.084%", - "volume": "2407", + "lastsale": "$24.27", + "netchange": "-0.2327", + "pctchange": "-0.95%", + "volume": "9339", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35212,10 +35072,10 @@ { "symbol": "TWO^B", "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.97", - "netchange": "0.03", - "pctchange": "0.125%", - "volume": "7845", + "lastsale": "$23.90", + "netchange": "-0.07", + "pctchange": "-0.292%", + "volume": "10673", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35226,10 +35086,10 @@ { "symbol": "TWO^C", "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13183", + "lastsale": "$24.802", + "netchange": "-0.028", + "pctchange": "-0.113%", + "volume": "4859", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35240,11 +35100,11 @@ { "symbol": "TX", "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)", - "lastsale": "$28.97", - "netchange": "-0.09", - "pctchange": "-0.31%", - "volume": "221314", - "marketCap": "5807741746.00", + "lastsale": "$28.78", + "netchange": "-0.19", + "pctchange": "-0.656%", + "volume": "168705", + "marketCap": "5769651620.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -35254,11 +35114,11 @@ { "symbol": "TXNM", "name": "TXNM Energy Inc. Common Stock", - "lastsale": "$47.93", - "netchange": "0.22", - "pctchange": "0.461%", - "volume": "1911063", - "marketCap": "4323304405.00", + "lastsale": "$48.23", + "netchange": "0.30", + "pctchange": "0.626%", + "volume": "602399", + "marketCap": "4350364520.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -35268,11 +35128,11 @@ { "symbol": "TXO", "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests", - "lastsale": "$16.67", - "netchange": "0.78", - "pctchange": "4.909%", - "volume": "78650", - "marketCap": "682025244.00", + "lastsale": "$16.83", + "netchange": "0.16", + "pctchange": "0.96%", + "volume": "82244", + "marketCap": "688571378.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -35282,11 +35142,11 @@ { "symbol": "TXT", "name": "Textron Inc. Common Stock", - "lastsale": "$76.85", - "netchange": "1.03", - "pctchange": "1.358%", - "volume": "3646144", - "marketCap": "14256565307.00", + "lastsale": "$76.44", + "netchange": "-0.41", + "pctchange": "-0.534%", + "volume": "1265273", + "marketCap": "14180505557.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -35296,11 +35156,11 @@ { "symbol": "TY", "name": "Tri Continental Corporation Common Stock", - "lastsale": "$31.42", - "netchange": "0.41", - "pctchange": "1.322%", - "volume": "80156", - "marketCap": "1707706378.00", + "lastsale": "$31.73", + "netchange": "0.31", + "pctchange": "0.987%", + "volume": "141822", + "marketCap": "1724555168.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -35310,10 +35170,10 @@ { "symbol": "TY^", "name": "Tri Continental Corporation Preferred Stock", - "lastsale": "$45.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12", + "lastsale": "$45.445", + "netchange": "-0.505", + "pctchange": "-1.099%", + "volume": "1378", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35324,11 +35184,11 @@ { "symbol": "TYG", "name": "Tortoise Energy Infrastructure Corporation Common Stock", - "lastsale": "$42.11", - "netchange": "0.81", - "pctchange": "1.961%", - "volume": "52341", - "marketCap": "502283995.00", + "lastsale": "$42.46", + "netchange": "0.35", + "pctchange": "0.831%", + "volume": "44470", + "marketCap": "506458761.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -35338,11 +35198,11 @@ { "symbol": "TYL", "name": "Tyler Technologies Inc. Common Stock", - "lastsale": "$605.42", - "netchange": "11.82", - "pctchange": "1.991%", - "volume": "516531", - "marketCap": "25911119331.00", + "lastsale": "$594.40", + "netchange": "-11.02", + "pctchange": "-1.82%", + "volume": "218799", + "marketCap": "25439478924.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35352,11 +35212,11 @@ { "symbol": "U", "name": "Unity Software Inc. Common Stock", - "lastsale": "$22.51", - "netchange": "0.25", - "pctchange": "1.123%", - "volume": "12675689", - "marketCap": "9067930583.00", + "lastsale": "$22.36", + "netchange": "-0.15", + "pctchange": "-0.666%", + "volume": "5792859", + "marketCap": "9007504569.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -35366,11 +35226,11 @@ { "symbol": "UA", "name": "Under Armour Inc. Class C Common Stock", - "lastsale": "$7.78", - "netchange": "0.22", - "pctchange": "2.91%", - "volume": "4526691", - "marketCap": "3363977045.00", + "lastsale": "$7.63", + "netchange": "-0.15", + "pctchange": "-1.928%", + "volume": "1522502", + "marketCap": "3299118876.00", "country": "United States", "ipoyear": "2016", "industry": "Apparel", @@ -35380,11 +35240,11 @@ { "symbol": "UAA", "name": "Under Armour Inc. Class A Common Stock", - "lastsale": "$8.62", - "netchange": "0.20", - "pctchange": "2.375%", - "volume": "21174755", - "marketCap": "3727182793.00", + "lastsale": "$8.43", + "netchange": "-0.19", + "pctchange": "-2.204%", + "volume": "5428866", + "marketCap": "3645029112.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -35394,11 +35254,11 @@ { "symbol": "UAN", "name": "CVR Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$74.21", - "netchange": "1.00", - "pctchange": "1.366%", - "volume": "21421", - "marketCap": "784372762.00", + "lastsale": "$75.14", + "netchange": "0.93", + "pctchange": "1.253%", + "volume": "38239", + "marketCap": "794202524.00", "country": "United States", "ipoyear": "2011", "industry": "Agricultural Chemicals", @@ -35408,11 +35268,11 @@ { "symbol": "UBER", "name": "Uber Technologies Inc. Common Stock", - "lastsale": "$60.73", - "netchange": "0.52", - "pctchange": "0.864%", - "volume": "26340507", - "marketCap": "127879727307.00", + "lastsale": "$61.87", + "netchange": "1.14", + "pctchange": "1.877%", + "volume": "16070989", + "marketCap": "130280235938.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -35422,11 +35282,11 @@ { "symbol": "UBS", "name": "UBS Group AG Registered Ordinary Shares", - "lastsale": "$29.78", - "netchange": "-0.03", - "pctchange": "-0.101%", - "volume": "2302341", - "marketCap": "103038800000.00", + "lastsale": "$30.29", + "netchange": "0.51", + "pctchange": "1.713%", + "volume": "1801483", + "marketCap": "104803400000.00", "country": "Switzerland", "ipoyear": "2014", "industry": "Major Banks", @@ -35436,11 +35296,11 @@ { "symbol": "UCB", "name": "United Community Banks Inc. Common Stock", - "lastsale": "$31.60", - "netchange": "0.55", - "pctchange": "1.771%", - "volume": "2146294", - "marketCap": "3769463070.00", + "lastsale": "$31.79", + "netchange": "0.19", + "pctchange": "0.601%", + "volume": "848119", + "marketCap": "3792127563.00", "country": "United States", "ipoyear": "2024", "industry": "Major Banks", @@ -35450,10 +35310,10 @@ { "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": "$24.75", - "netchange": "0.17", - "pctchange": "0.692%", - "volume": "7523", + "lastsale": "$24.63", + "netchange": "-0.12", + "pctchange": "-0.485%", + "volume": "4086", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35465,9 +35325,9 @@ "symbol": "UDR", "name": "UDR Inc. Common Stock", "lastsale": "$43.46", - "netchange": "1.04", - "pctchange": "2.452%", - "volume": "5497613", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1022766", "marketCap": "14340070075.00", "country": "United States", "ipoyear": "", @@ -35478,11 +35338,11 @@ { "symbol": "UE", "name": "Urban Edge Properties Common Shares of Beneficial Interest", - "lastsale": "$21.57", - "netchange": "0.29", - "pctchange": "1.363%", - "volume": "2531227", - "marketCap": "2693474955.00", + "lastsale": "$21.48", + "netchange": "-0.09", + "pctchange": "-0.417%", + "volume": "638571", + "marketCap": "2682236534.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -35492,11 +35352,11 @@ { "symbol": "UFI", "name": "Unifi Inc. New Common Stock", - "lastsale": "$5.52", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "122796", - "marketCap": "100834961.00", + "lastsale": "$5.56", + "netchange": "0.04", + "pctchange": "0.725%", + "volume": "69713", + "marketCap": "101565649.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -35506,11 +35366,11 @@ { "symbol": "UGI", "name": "UGI Corporation Common Stock", - "lastsale": "$27.27", - "netchange": "0.16", - "pctchange": "0.59%", - "volume": "5375581", - "marketCap": "5854819069.00", + "lastsale": "$27.56", + "netchange": "0.29", + "pctchange": "1.063%", + "volume": "1141248", + "marketCap": "5917081538.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -35520,11 +35380,11 @@ { "symbol": "UGP", "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)", - "lastsale": "$2.68", - "netchange": "0.03", - "pctchange": "1.132%", - "volume": "3423400", - "marketCap": "2919864468.00", + "lastsale": "$2.64", + "netchange": "-0.04", + "pctchange": "-1.493%", + "volume": "2086131", + "marketCap": "2876284401.00", "country": "Brazil", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -35534,11 +35394,11 @@ { "symbol": "UHAL", "name": "U-Haul Holding Company Common Stock", - "lastsale": "$70.88", - "netchange": "3.42", - "pctchange": "5.07%", - "volume": "216004", - "marketCap": "13898000134.00", + "lastsale": "$69.29", + "netchange": "-1.59", + "pctchange": "-2.243%", + "volume": "120269", + "marketCap": "13586236305.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -35548,11 +35408,11 @@ { "symbol": "UHS", "name": "Universal Health Services Inc. Common Stock", - "lastsale": "$180.11", - "netchange": "4.31", - "pctchange": "2.452%", - "volume": "1272914", - "marketCap": "11881072861.00", + "lastsale": "$180.72", + "netchange": "0.61", + "pctchange": "0.339%", + "volume": "443410", + "marketCap": "11921311907.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -35562,11 +35422,11 @@ { "symbol": "UHT", "name": "Universal Health Realty Income Trust Common Stock", - "lastsale": "$37.17", - "netchange": "0.23", - "pctchange": "0.623%", - "volume": "226621", - "marketCap": "514788443.00", + "lastsale": "$36.97", + "netchange": "-0.20", + "pctchange": "-0.538%", + "volume": "57828", + "marketCap": "512018529.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35576,11 +35436,11 @@ { "symbol": "UI", "name": "Ubiquiti Inc. Common Stock", - "lastsale": "$343.53", - "netchange": "8.30", - "pctchange": "2.476%", - "volume": "140735", - "marketCap": "20773422277.00", + "lastsale": "$344.90", + "netchange": "1.37", + "pctchange": "0.399%", + "volume": "52149", + "marketCap": "20856266828.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -35590,11 +35450,11 @@ { "symbol": "UIS", "name": "Unisys Corporation New Common Stock", - "lastsale": "$6.54", - "netchange": "-0.22", - "pctchange": "-3.254%", - "volume": "1738807", - "marketCap": "453632104.00", + "lastsale": "$6.53", + "netchange": "-0.01", + "pctchange": "-0.153%", + "volume": "440575", + "marketCap": "452938477.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -35604,11 +35464,11 @@ { "symbol": "UL", "name": "Unilever PLC Common Stock", - "lastsale": "$57.16", - "netchange": "-0.39", - "pctchange": "-0.678%", - "volume": "7528324", - "marketCap": "141503745306.00", + "lastsale": "$57.19", + "netchange": "0.03", + "pctchange": "0.052%", + "volume": "2092731", + "marketCap": "141578012492.00", "country": "United Kingdom", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -35618,11 +35478,11 @@ { "symbol": "ULS", "name": "UL Solutions Inc. Class A Common Stock", - "lastsale": "$50.89", - "netchange": "1.44", - "pctchange": "2.912%", - "volume": "1950768", - "marketCap": "10183993214.00", + "lastsale": "$50.62", + "netchange": "-0.27", + "pctchange": "-0.531%", + "volume": "500007", + "marketCap": "10129961416.00", "country": "United States", "ipoyear": "2024", "industry": "Precision Instruments", @@ -35632,11 +35492,11 @@ { "symbol": "UMC", "name": "United Microelectronics Corporation (NEW) Common Stock", - "lastsale": "$6.53", - "netchange": "0.01", - "pctchange": "0.153%", - "volume": "14839972", - "marketCap": "16363947741.00", + "lastsale": "$6.73", + "netchange": "0.20", + "pctchange": "3.063%", + "volume": "19441506", + "marketCap": "16865140627.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -35646,11 +35506,11 @@ { "symbol": "UMH", "name": "UMH Properties Inc. Common Stock", - "lastsale": "$19.07", - "netchange": "0.55", - "pctchange": "2.97%", - "volume": "2815589", - "marketCap": "1504618976.00", + "lastsale": "$18.92", + "netchange": "-0.15", + "pctchange": "-0.787%", + "volume": "445397", + "marketCap": "1492784008.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -35660,10 +35520,10 @@ { "symbol": "UMH^D", "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share", - "lastsale": "$23.15", - "netchange": "0.40", - "pctchange": "1.758%", - "volume": "20102", + "lastsale": "$23.00", + "netchange": "-0.15", + "pctchange": "-0.648%", + "volume": "24390", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35674,11 +35534,11 @@ { "symbol": "UNF", "name": "Unifirst Corporation Common Stock", - "lastsale": "$179.13", - "netchange": "1.86", - "pctchange": "1.049%", - "volume": "237503", - "marketCap": "3326578268.00", + "lastsale": "$176.33", + "netchange": "-2.80", + "pctchange": "-1.563%", + "volume": "52693", + "marketCap": "3274580171.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -35688,11 +35548,11 @@ { "symbol": "UNFI", "name": "United Natural Foods Inc. Common Stock", - "lastsale": "$25.88", - "netchange": "-0.33", - "pctchange": "-1.259%", - "volume": "2739217", - "marketCap": "1550706256.00", + "lastsale": "$25.65", + "netchange": "-0.23", + "pctchange": "-0.889%", + "volume": "651777", + "marketCap": "1536924864.00", "country": "United States", "ipoyear": "2019", "industry": "Food Distributors", @@ -35702,11 +35562,11 @@ { "symbol": "UNH", "name": "UnitedHealth Group Incorporated Common Stock (DE)", - "lastsale": "$500.13", - "netchange": "10.88", - "pctchange": "2.224%", - "volume": "10946202", - "marketCap": "460261803963.00", + "lastsale": "$506.34", + "netchange": "6.21", + "pctchange": "1.242%", + "volume": "4285036", + "marketCap": "465976769678.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -35716,11 +35576,11 @@ { "symbol": "UNM", "name": "Unum Group Common Stock", - "lastsale": "$72.01", - "netchange": "1.05", - "pctchange": "1.48%", - "volume": "4008412", - "marketCap": "13149882775.00", + "lastsale": "$72.78", + "netchange": "0.77", + "pctchange": "1.069%", + "volume": "856456", + "marketCap": "13290493936.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -35730,11 +35590,11 @@ { "symbol": "UNMA", "name": "Unum Group 6.250% Junior Subordinated Notes due 2058", - "lastsale": "$24.79", - "netchange": "0.13", - "pctchange": "0.527%", - "volume": "11424", - "marketCap": "4526948951.00", + "lastsale": "$24.68", + "netchange": "-0.11", + "pctchange": "-0.444%", + "volume": "19184", + "marketCap": "4506861643.00", "country": "United States", "ipoyear": "2018", "industry": "Accident &Health Insurance", @@ -35744,11 +35604,11 @@ { "symbol": "UNP", "name": "Union Pacific Corporation Common Stock", - "lastsale": "$226.32", - "netchange": "3.17", - "pctchange": "1.421%", - "volume": "5949350", - "marketCap": "137207999823.00", + "lastsale": "$227.13", + "netchange": "0.81", + "pctchange": "0.358%", + "volume": "1939303", + "marketCap": "137699067691.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -35758,11 +35618,11 @@ { "symbol": "UP", "name": "Wheels Up Experience Inc. Class A Common Stock", - "lastsale": "$1.81", - "netchange": "0.01", - "pctchange": "0.556%", - "volume": "1652337", - "marketCap": "1263039112.00", + "lastsale": "$1.70", + "netchange": "-0.11", + "pctchange": "-6.077%", + "volume": "1137933", + "marketCap": "1186279829.00", "country": "Singapore", "ipoyear": "2020", "industry": "Transportation Services", @@ -35772,11 +35632,11 @@ { "symbol": "UPS", "name": "United Parcel Service Inc. Common Stock", - "lastsale": "$125.68", - "netchange": "3.03", - "pctchange": "2.47%", - "volume": "12897819", - "marketCap": "107251486049.00", + "lastsale": "$125.75", + "netchange": "0.07", + "pctchange": "0.056%", + "volume": "3417960", + "marketCap": "107311221919.00", "country": "United States", "ipoyear": "1999", "industry": "Trucking Freight/Courier Services", @@ -35786,11 +35646,11 @@ { "symbol": "URI", "name": "United Rentals Inc. Common Stock", - "lastsale": "$722.64", - "netchange": "11.70", - "pctchange": "1.646%", - "volume": "1214062", - "marketCap": "47421355961.00", + "lastsale": "$719.60", + "netchange": "-3.04", + "pctchange": "-0.421%", + "volume": "375356", + "marketCap": "47221863928.00", "country": "United States", "ipoyear": "1997", "industry": "Diversified Commercial Services", @@ -35800,10 +35660,10 @@ { "symbol": "USA", "name": "Liberty All-Star Equity Fund Common Stock", - "lastsale": "$6.96", - "netchange": "0.14", - "pctchange": "2.053%", - "volume": "780411", + "lastsale": "$7.02", + "netchange": "0.06", + "pctchange": "0.862%", + "volume": "776790", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -35814,11 +35674,11 @@ { "symbol": "USAC", "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$21.54", - "netchange": "-0.53", - "pctchange": "-2.401%", - "volume": "945497", - "marketCap": "2520671823.00", + "lastsale": "$22.54", + "netchange": "1.00", + "pctchange": "4.643%", + "volume": "437776", + "marketCap": "2637694656.00", "country": "United States", "ipoyear": "2013", "industry": "Natural Gas Distribution", @@ -35828,11 +35688,11 @@ { "symbol": "USB", "name": "U.S. Bancorp Common Stock", - "lastsale": "$47.92", - "netchange": "0.51", - "pctchange": "1.076%", - "volume": "20225032", - "marketCap": "74756719783.00", + "lastsale": "$48.32", + "netchange": "0.40", + "pctchange": "0.835%", + "volume": "4600743", + "marketCap": "75380732469.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35843,9 +35703,9 @@ "symbol": "USB^A", "name": "U.S. Bancorp Depositary Shares Each representing a 1/100th interest in a share of Series A Non-CumulativePerpetual Pfd Stock", "lastsale": "$871.00", - "netchange": "-0.90", - "pctchange": "-0.103%", - "volume": "1395", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "526", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35856,10 +35716,10 @@ { "symbol": "USB^H", "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B", - "lastsale": "$22.42", - "netchange": "0.05", - "pctchange": "0.224%", - "volume": "49889", + "lastsale": "$22.23", + "netchange": "-0.19", + "pctchange": "-0.847%", + "volume": "62667", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35870,10 +35730,10 @@ { "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": "$24.10", - "netchange": "0.09", - "pctchange": "0.375%", - "volume": "40114", + "lastsale": "$23.90", + "netchange": "-0.20", + "pctchange": "-0.83%", + "volume": "47776", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35884,10 +35744,10 @@ { "symbol": "USB^Q", "name": "U.S. Bancorp Depositary Shares Each Representing a 1/1000th Interest in a Share of Series L Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$16.86", - "netchange": "-0.11", - "pctchange": "-0.648%", - "volume": "94227", + "lastsale": "$16.7451", + "netchange": "-0.1149", + "pctchange": "-0.681%", + "volume": "59411", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35898,10 +35758,10 @@ { "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": "$18.05", - "netchange": "0.10", - "pctchange": "0.557%", - "volume": "42518", + "lastsale": "$17.79", + "netchange": "-0.26", + "pctchange": "-1.44%", + "volume": "111605", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35912,10 +35772,10 @@ { "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": "$20.55", - "netchange": "0.08", - "pctchange": "0.391%", - "volume": "40239", + "lastsale": "$20.38", + "netchange": "-0.17", + "pctchange": "-0.827%", + "volume": "57353", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35926,11 +35786,11 @@ { "symbol": "USFD", "name": "US Foods Holding Corp. Common Stock", - "lastsale": "$67.69", - "netchange": "0.83", - "pctchange": "1.241%", - "volume": "5980796", - "marketCap": "15767619858.00", + "lastsale": "$67.86", + "netchange": "0.17", + "pctchange": "0.251%", + "volume": "1523266", + "marketCap": "15807219436.00", "country": "United States", "ipoyear": "2016", "industry": "Food Distributors", @@ -35940,11 +35800,11 @@ { "symbol": "USM", "name": "United States Cellular Corporation Common Stock", - "lastsale": "$62.07", - "netchange": "0.87", - "pctchange": "1.422%", - "volume": "166536", - "marketCap": "5338020000.00", + "lastsale": "$62.14", + "netchange": "0.07", + "pctchange": "0.113%", + "volume": "81809", + "marketCap": "5344040000.00", "country": "United States", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -35954,11 +35814,11 @@ { "symbol": "USNA", "name": "USANA Health Sciences Inc. Common Stock", - "lastsale": "$33.38", - "netchange": "-1.33", - "pctchange": "-3.832%", - "volume": "619779", - "marketCap": "636208513.00", + "lastsale": "$33.94", + "netchange": "0.56", + "pctchange": "1.678%", + "volume": "171427", + "marketCap": "646881874.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -35968,11 +35828,11 @@ { "symbol": "USPH", "name": "U.S. Physical Therapy Inc. Common Stock", - "lastsale": "$91.31", - "netchange": "-0.10", - "pctchange": "-0.109%", - "volume": "252734", - "marketCap": "1378323263.00", + "lastsale": "$89.84", + "netchange": "-1.47", + "pctchange": "-1.61%", + "volume": "90032", + "marketCap": "1356133632.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Nursing Services", @@ -35982,10 +35842,10 @@ { "symbol": "UTF", "name": "Cohen & Steers Infrastructure Fund Inc Common Stock", - "lastsale": "$23.41", - "netchange": "0.21", - "pctchange": "0.905%", - "volume": "202003", + "lastsale": "$23.47", + "netchange": "0.06", + "pctchange": "0.256%", + "volume": "183458", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -35996,11 +35856,11 @@ { "symbol": "UTI", "name": "Universal Technical Institute Inc Common Stock", - "lastsale": "$25.29", - "netchange": "-0.13", - "pctchange": "-0.511%", - "volume": "583498", - "marketCap": "1366342704.00", + "lastsale": "$25.44", + "netchange": "0.15", + "pctchange": "0.593%", + "volume": "329577", + "marketCap": "1374446753.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -36011,9 +35871,9 @@ "symbol": "UTL", "name": "UNITIL Corporation Common Stock", "lastsale": "$53.78", - "netchange": "-0.46", - "pctchange": "-0.848%", - "volume": "312632", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "63060", "marketCap": "870657650.00", "country": "United States", "ipoyear": "1985", @@ -36024,11 +35884,11 @@ { "symbol": "UTZ", "name": "Utz Brands Inc Class A Common Stock ", - "lastsale": "$15.84", - "netchange": "-0.03", - "pctchange": "-0.189%", - "volume": "1312423", - "marketCap": "2231642825.00", + "lastsale": "$15.54", + "netchange": "-0.30", + "pctchange": "-1.894%", + "volume": "631383", + "marketCap": "2189376863.00", "country": "United States", "ipoyear": "2018", "industry": "Packaged Foods", @@ -36038,11 +35898,11 @@ { "symbol": "UVE", "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock", - "lastsale": "$20.64", - "netchange": "0.05", - "pctchange": "0.243%", - "volume": "479629", - "marketCap": "583827767.00", + "lastsale": "$20.77", + "netchange": "0.13", + "pctchange": "0.63%", + "volume": "169964", + "marketCap": "587504976.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -36052,11 +35912,11 @@ { "symbol": "UVV", "name": "Universal Corporation Common Stock", - "lastsale": "$54.63", - "netchange": "0.18", - "pctchange": "0.331%", - "volume": "594078", - "marketCap": "1348964769.00", + "lastsale": "$54.43", + "netchange": "-0.20", + "pctchange": "-0.366%", + "volume": "198922", + "marketCap": "1344026219.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -36066,11 +35926,11 @@ { "symbol": "UWMC", "name": "UWM Holdings Corporation Class A Common Stock", - "lastsale": "$5.88", - "netchange": "0.23", - "pctchange": "4.071%", - "volume": "4879704", - "marketCap": "9397686956.00", + "lastsale": "$5.74", + "netchange": "-0.14", + "pctchange": "-2.381%", + "volume": "2598272", + "marketCap": "9173932505.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -36080,11 +35940,11 @@ { "symbol": "UZD", "name": "United States Cellular Corporation 6.250% Senior Notes due 2069", - "lastsale": "$23.3701", - "netchange": "0.0401", - "pctchange": "0.172%", - "volume": "57424", - "marketCap": "2009828600.00", + "lastsale": "$23.30", + "netchange": "-0.0701", + "pctchange": "-0.30%", + "volume": "14676", + "marketCap": "2003800000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36094,11 +35954,11 @@ { "symbol": "UZE", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$22.30", - "netchange": "-0.055", - "pctchange": "-0.246%", - "volume": "25435", - "marketCap": "1917800000.00", + "lastsale": "$22.25", + "netchange": "-0.05", + "pctchange": "-0.224%", + "volume": "26608", + "marketCap": "1913500000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36108,11 +35968,11 @@ { "symbol": "UZF", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", - "lastsale": "$22.31", - "netchange": "0.02", - "pctchange": "0.09%", - "volume": "17043", - "marketCap": "1918660000.00", + "lastsale": "$22.25", + "netchange": "-0.06", + "pctchange": "-0.269%", + "volume": "19184", + "marketCap": "1913500000.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -36122,11 +35982,11 @@ { "symbol": "V", "name": "Visa Inc.", - "lastsale": "$317.71", - "netchange": "2.83", - "pctchange": "0.899%", - "volume": "24351958", - "marketCap": "591854056599.00", + "lastsale": "$317.22", + "netchange": "-0.49", + "pctchange": "-0.154%", + "volume": "7982542", + "marketCap": "590941247787.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36136,11 +35996,11 @@ { "symbol": "VAC", "name": "Marriott Vacations Worldwide Corporation Common Stock", - "lastsale": "$90.24", - "netchange": "0.15", - "pctchange": "0.167%", - "volume": "681188", - "marketCap": "3150383169.00", + "lastsale": "$90.34", + "netchange": "0.10", + "pctchange": "0.111%", + "volume": "211103", + "marketCap": "3153874285.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36150,11 +36010,11 @@ { "symbol": "VAL", "name": "Valaris Limited Common Shares", - "lastsale": "$41.22", - "netchange": "0.30", - "pctchange": "0.733%", - "volume": "2562532", - "marketCap": "2931500159.00", + "lastsale": "$40.97", + "netchange": "-0.25", + "pctchange": "-0.607%", + "volume": "1343236", + "marketCap": "2913720561.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -36164,11 +36024,11 @@ { "symbol": "VALE", "name": "VALE S.A. American Depositary Shares Each Representing one common share", - "lastsale": "$8.90", - "netchange": "0.12", - "pctchange": "1.367%", - "volume": "35565113", - "marketCap": "38003000000.00", + "lastsale": "$8.94", + "netchange": "0.04", + "pctchange": "0.449%", + "volume": "29063610", + "marketCap": "38173800000.00", "country": "Brazil", "ipoyear": "", "industry": "Metal Mining", @@ -36178,11 +36038,11 @@ { "symbol": "VATE", "name": "INNOVATE Corp. Common Stock", - "lastsale": "$5.25", - "netchange": "0.14", - "pctchange": "2.74%", - "volume": "47769", - "marketCap": "69622240.00", + "lastsale": "$5.22", + "netchange": "-0.03", + "pctchange": "-0.571%", + "volume": "34659", + "marketCap": "69224398.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -36192,10 +36052,10 @@ { "symbol": "VBF", "name": "Invesco Bond Fund Common Stock", - "lastsale": "$15.53", - "netchange": "0.04", - "pctchange": "0.258%", - "volume": "38641", + "lastsale": "$15.51", + "netchange": "-0.02", + "pctchange": "-0.129%", + "volume": "16846", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -36206,11 +36066,11 @@ { "symbol": "VCV", "name": "Invesco California Value Municipal Income Trust Common Stock", - "lastsale": "$10.50", - "netchange": "-0.11", - "pctchange": "-1.037%", - "volume": "195560", - "marketCap": "502850513.00", + "lastsale": "$10.67", + "netchange": "0.17", + "pctchange": "1.619%", + "volume": "300793", + "marketCap": "510991902.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36220,11 +36080,11 @@ { "symbol": "VEEV", "name": "Veeva Systems Inc. Class A Common Stock", - "lastsale": "$224.15", - "netchange": "4.48", - "pctchange": "2.039%", - "volume": "2374239", - "marketCap": "36390831625.00", + "lastsale": "$224.89", + "netchange": "0.74", + "pctchange": "0.33%", + "volume": "595379", + "marketCap": "36510970886.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Prepackaged Software", @@ -36234,11 +36094,11 @@ { "symbol": "VEL", "name": "Velocity Financial Inc. Common Stock", - "lastsale": "$20.23", - "netchange": "-0.19", - "pctchange": "-0.93%", - "volume": "194587", - "marketCap": "669913314.00", + "lastsale": "$19.34", + "netchange": "-0.89", + "pctchange": "-4.399%", + "volume": "142931", + "marketCap": "640441102.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -36248,11 +36108,11 @@ { "symbol": "VET", "name": "Vermilion Energy Inc. Common (Canada)", - "lastsale": "$8.87", - "netchange": "0.01", - "pctchange": "0.113%", - "volume": "1496648", - "marketCap": "1395251000.00", + "lastsale": "$8.90", + "netchange": "0.03", + "pctchange": "0.338%", + "volume": "3279035", + "marketCap": "1399970000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36262,11 +36122,11 @@ { "symbol": "VFC", "name": "V.F. Corporation Common Stock", - "lastsale": "$22.28", - "netchange": "0.61", - "pctchange": "2.815%", - "volume": "6800145", - "marketCap": "8674019633.00", + "lastsale": "$22.03", + "netchange": "-0.25", + "pctchange": "-1.122%", + "volume": "4071740", + "marketCap": "8576689970.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -36276,10 +36136,10 @@ { "symbol": "VGI", "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest", - "lastsale": "$7.69", - "netchange": "0.03", - "pctchange": "0.392%", - "volume": "35122", + "lastsale": "$7.73", + "netchange": "0.04", + "pctchange": "0.52%", + "volume": "19043", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -36290,11 +36150,11 @@ { "symbol": "VGM", "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)", - "lastsale": "$9.89", - "netchange": "0.07", - "pctchange": "0.713%", - "volume": "295484", - "marketCap": "536354164.00", + "lastsale": "$9.84", + "netchange": "-0.05", + "pctchange": "-0.506%", + "volume": "303922", + "marketCap": "533642565.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36304,11 +36164,11 @@ { "symbol": "VHC", "name": "VirnetX Holding Corp Common Stock", - "lastsale": "$3.97", - "netchange": "0.09", - "pctchange": "2.32%", - "volume": "29328", - "marketCap": "14804614.00", + "lastsale": "$4.84", + "netchange": "0.87", + "pctchange": "21.914%", + "volume": "31004", + "marketCap": "18048950.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -36318,11 +36178,11 @@ { "symbol": "VHI", "name": "Valhi Inc. Common Stock", - "lastsale": "$21.76", - "netchange": "0.01", - "pctchange": "0.046%", - "volume": "25659", - "marketCap": "615694696.00", + "lastsale": "$21.74", + "netchange": "-0.02", + "pctchange": "-0.092%", + "volume": "17665", + "marketCap": "615128800.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -36332,11 +36192,11 @@ { "symbol": "VICI", "name": "VICI Properties Inc. Common Stock", - "lastsale": "$28.79", - "netchange": "0.52", - "pctchange": "1.839%", - "volume": "15155083", - "marketCap": "30349673635.00", + "lastsale": "$28.98", + "netchange": "0.19", + "pctchange": "0.66%", + "volume": "6208777", + "marketCap": "30549966722.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -36346,11 +36206,11 @@ { "symbol": "VIK", "name": "Viking Holdings Ltd Ordinary Shares", - "lastsale": "$46.23", - "netchange": "2.54", - "pctchange": "5.814%", - "volume": "4910643", - "marketCap": "19946165760.00", + "lastsale": "$45.50", + "netchange": "-0.73", + "pctchange": "-1.579%", + "volume": "1743043", + "marketCap": "19631203592.00", "country": "", "ipoyear": "2024", "industry": "Marine Transportation", @@ -36360,11 +36220,11 @@ { "symbol": "VIPS", "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares", - "lastsale": "$13.58", - "netchange": "0.23", - "pctchange": "1.723%", - "volume": "2575000", - "marketCap": "7364475080.00", + "lastsale": "$13.61", + "netchange": "0.03", + "pctchange": "0.221%", + "volume": "963964", + "marketCap": "7380744170.00", "country": "China", "ipoyear": "2012", "industry": "Catalog/Specialty Distribution", @@ -36374,11 +36234,11 @@ { "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": "$53.56", - "netchange": "-0.36", - "pctchange": "-0.668%", - "volume": "707522", - "marketCap": "5107236938.00", + "lastsale": "$53.71", + "netchange": "0.15", + "pctchange": "0.28%", + "volume": "504348", + "marketCap": "5121540253.00", "country": "Mexico", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -36388,11 +36248,11 @@ { "symbol": "VIV", "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)", - "lastsale": "$8.04", - "netchange": "0.10", - "pctchange": "1.259%", - "volume": "1544075", - "marketCap": "13286810414.00", + "lastsale": "$7.79", + "netchange": "-0.25", + "pctchange": "-3.109%", + "volume": "1202491", + "marketCap": "12873663324.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36402,11 +36262,11 @@ { "symbol": "VKQ", "name": "Invesco Municipal Trust Common Stock", - "lastsale": "$9.55", - "netchange": "-0.07", - "pctchange": "-0.728%", - "volume": "149870", - "marketCap": "528454168.00", + "lastsale": "$9.56", + "netchange": "0.01", + "pctchange": "0.105%", + "volume": "332176", + "marketCap": "529007523.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36416,11 +36276,11 @@ { "symbol": "VLN", "name": "Valens Semiconductor Ltd. Ordinary Shares", - "lastsale": "$1.84", - "netchange": "0.04", - "pctchange": "2.222%", - "volume": "469865", - "marketCap": "191655589.00", + "lastsale": "$1.92", + "netchange": "0.08", + "pctchange": "4.348%", + "volume": "416515", + "marketCap": "199988440.00", "country": "", "ipoyear": "", "industry": "Semiconductors", @@ -36430,11 +36290,11 @@ { "symbol": "VLO", "name": "Valero Energy Corporation Common Stock", - "lastsale": "$118.59", - "netchange": "-0.34", - "pctchange": "-0.286%", - "volume": "7603978", - "marketCap": "37543842189.00", + "lastsale": "$118.65", + "netchange": "0.06", + "pctchange": "0.051%", + "volume": "2831827", + "marketCap": "37562837302.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -36444,11 +36304,11 @@ { "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": "$7.95", - "netchange": "-0.15", - "pctchange": "-1.852%", - "volume": "467641", - "marketCap": "926951461.00", + "lastsale": "$7.81", + "netchange": "-0.14", + "pctchange": "-1.761%", + "volume": "326770", + "marketCap": "910627787.00", "country": "", "ipoyear": "2013", "industry": "Air Freight/Delivery Services", @@ -36458,10 +36318,10 @@ { "symbol": "VLT", "name": "Invesco High Income Trust II", - "lastsale": "$11.06", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20513", + "lastsale": "$11.0704", + "netchange": "0.0104", + "pctchange": "0.094%", + "volume": "6552", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -36472,11 +36332,11 @@ { "symbol": "VLTO", "name": "Veralto Corp Common Stock ", - "lastsale": "$104.25", - "netchange": "2.92", - "pctchange": "2.882%", - "volume": "4807334", - "marketCap": "25781835544.00", + "lastsale": "$102.89", + "netchange": "-1.36", + "pctchange": "-1.305%", + "volume": "949101", + "marketCap": "25445496970.00", "country": "United States", "ipoyear": "2023", "industry": "Electrical Products", @@ -36486,11 +36346,11 @@ { "symbol": "VMC", "name": "Vulcan Materials Company (Holding Company) Common Stock", - "lastsale": "$263.13", - "netchange": "2.21", - "pctchange": "0.847%", - "volume": "2007334", - "marketCap": "34749279081.00", + "lastsale": "$262.87", + "netchange": "-0.26", + "pctchange": "-0.099%", + "volume": "656849", + "marketCap": "34714943153.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -36500,11 +36360,11 @@ { "symbol": "VMI", "name": "Valmont Industries Inc. Common Stock", - "lastsale": "$308.21", - "netchange": "2.10", - "pctchange": "0.686%", - "volume": "571609", - "marketCap": "6175123271.00", + "lastsale": "$308.54", + "netchange": "0.33", + "pctchange": "0.107%", + "volume": "106086", + "marketCap": "6181734966.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -36514,11 +36374,11 @@ { "symbol": "VMO", "name": "Invesco Municipal Opportunity Trust Common Stock", - "lastsale": "$9.50", - "netchange": "-0.01", - "pctchange": "-0.105%", - "volume": "265259", - "marketCap": "640686508.00", + "lastsale": "$9.47", + "netchange": "-0.03", + "pctchange": "-0.316%", + "volume": "406442", + "marketCap": "638663287.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36528,11 +36388,11 @@ { "symbol": "VNCE", "name": "Vince Holding Corp. Common Stock", - "lastsale": "$4.82", - "netchange": "2.04", - "pctchange": "73.381%", - "volume": "1055031", - "marketCap": "60778417.00", + "lastsale": "$5.00", + "netchange": "0.18", + "pctchange": "3.734%", + "volume": "1379847", + "marketCap": "63048150.00", "country": "", "ipoyear": "2013", "industry": "Clothing/Shoe/Accessory Stores", @@ -36542,11 +36402,11 @@ { "symbol": "VNO", "name": "Vornado Realty Trust Common Stock", - "lastsale": "$41.51", - "netchange": "1.48", - "pctchange": "3.697%", - "volume": "5252706", - "marketCap": "7913842522.00", + "lastsale": "$42.05", + "netchange": "0.54", + "pctchange": "1.301%", + "volume": "874129", + "marketCap": "8016793015.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36556,10 +36416,10 @@ { "symbol": "VNO^L", "name": "Vornado Realty Trust Pfd Ser L %", - "lastsale": "$17.42", - "netchange": "-0.04", - "pctchange": "-0.229%", - "volume": "29153", + "lastsale": "$17.56", + "netchange": "0.14", + "pctchange": "0.804%", + "volume": "16523", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36570,10 +36430,10 @@ { "symbol": "VNO^M", "name": "Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share no par value per share", - "lastsale": "$17.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "31192", + "lastsale": "$17.15", + "netchange": "-0.05", + "pctchange": "-0.291%", + "volume": "57510", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36584,10 +36444,10 @@ { "symbol": "VNO^N", "name": "Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share", - "lastsale": "$17.18", - "netchange": "0.02", - "pctchange": "0.117%", - "volume": "44575", + "lastsale": "$17.42", + "netchange": "0.24", + "pctchange": "1.397%", + "volume": "43210", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36598,10 +36458,10 @@ { "symbol": "VNO^O", "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share", - "lastsale": "$15.48", + "lastsale": "$15.67", "netchange": "0.19", - "pctchange": "1.243%", - "volume": "25562", + "pctchange": "1.227%", + "volume": "44368", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36612,11 +36472,11 @@ { "symbol": "VNT", "name": "Vontier Corporation Common Stock ", - "lastsale": "$36.53", - "netchange": "0.15", - "pctchange": "0.412%", - "volume": "4081822", - "marketCap": "5486806000.00", + "lastsale": "$36.82", + "netchange": "0.29", + "pctchange": "0.794%", + "volume": "584503", + "marketCap": "5530364000.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -36626,11 +36486,11 @@ { "symbol": "VOC", "name": "VOC Energy Trust Units of Beneficial Interest", - "lastsale": "$4.72", - "netchange": "-0.06", - "pctchange": "-1.255%", - "volume": "40027", - "marketCap": "80240000.00", + "lastsale": "$4.70", + "netchange": "-0.02", + "pctchange": "-0.424%", + "volume": "59496", + "marketCap": "79900000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -36640,11 +36500,11 @@ { "symbol": "VOYA", "name": "Voya Financial Inc. Common Stock", - "lastsale": "$67.21", - "netchange": "0.47", - "pctchange": "0.704%", - "volume": "2271252", - "marketCap": "6466836513.00", + "lastsale": "$67.73", + "netchange": "0.52", + "pctchange": "0.774%", + "volume": "669108", + "marketCap": "6516870065.00", "country": "United States", "ipoyear": "2013", "industry": "Life Insurance", @@ -36654,10 +36514,10 @@ { "symbol": "VOYA^B", "name": "Voya Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B", - "lastsale": "$23.4302", - "netchange": "0.0502", - "pctchange": "0.215%", - "volume": "19777", + "lastsale": "$23.39", + "netchange": "-0.0402", + "pctchange": "-0.172%", + "volume": "33412", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36668,11 +36528,11 @@ { "symbol": "VPG", "name": "Vishay Precision Group Inc. Common Stock", - "lastsale": "$23.15", - "netchange": "0.07", - "pctchange": "0.303%", - "volume": "182542", - "marketCap": "306472548.00", + "lastsale": "$22.89", + "netchange": "-0.26", + "pctchange": "-1.123%", + "volume": "49597", + "marketCap": "303030524.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36682,11 +36542,11 @@ { "symbol": "VPV", "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)", - "lastsale": "$10.25", - "netchange": "-0.01", - "pctchange": "-0.097%", - "volume": "88986", - "marketCap": "244252826.00", + "lastsale": "$10.22", + "netchange": "-0.03", + "pctchange": "-0.293%", + "volume": "85928", + "marketCap": "243537940.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36696,11 +36556,11 @@ { "symbol": "VRE", "name": "Veris Residential Inc. Common Stock", - "lastsale": "$16.41", - "netchange": "0.03", - "pctchange": "0.183%", - "volume": "1608495", - "marketCap": "1524512762.00", + "lastsale": "$16.53", + "netchange": "0.12", + "pctchange": "0.731%", + "volume": "587720", + "marketCap": "1535660935.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36710,11 +36570,11 @@ { "symbol": "VRN", "name": "Veren Inc. Common shares", - "lastsale": "$4.66", - "netchange": "0.22", - "pctchange": "4.955%", - "volume": "13929394", - "marketCap": "2874502686.00", + "lastsale": "$4.83", + "netchange": "0.17", + "pctchange": "3.648%", + "volume": "12931292", + "marketCap": "2979366518.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36724,11 +36584,11 @@ { "symbol": "VRT", "name": "Vertiv Holdings LLC Class A Common Stock", - "lastsale": "$120.04", - "netchange": "4.60", - "pctchange": "3.985%", - "volume": "8715541", - "marketCap": "45055332480.00", + "lastsale": "$117.74", + "netchange": "-2.30", + "pctchange": "-1.916%", + "volume": "4157857", + "marketCap": "44192059698.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -36738,11 +36598,11 @@ { "symbol": "VRTS", "name": "Virtus Investment Partners Inc. Common Stock", - "lastsale": "$221.00", - "netchange": "3.12", - "pctchange": "1.432%", - "volume": "196396", - "marketCap": "1551084080.00", + "lastsale": "$220.38", + "netchange": "-0.62", + "pctchange": "-0.281%", + "volume": "30698", + "marketCap": "1546732622.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -36752,11 +36612,11 @@ { "symbol": "VSCO", "name": "Victorias Secret & Co. Common Stock ", - "lastsale": "$44.96", - "netchange": "2.54", - "pctchange": "5.988%", - "volume": "2976461", - "marketCap": "3534826686.00", + "lastsale": "$42.18", + "netchange": "-2.78", + "pctchange": "-6.183%", + "volume": "1811617", + "marketCap": "3316258666.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -36766,11 +36626,11 @@ { "symbol": "VSH", "name": "Vishay Intertechnology Inc. Common Stock", - "lastsale": "$17.18", - "netchange": "0.17", - "pctchange": "0.999%", - "volume": "22842693", - "marketCap": "2333701135.00", + "lastsale": "$17.23", + "netchange": "0.05", + "pctchange": "0.291%", + "volume": "2015836", + "marketCap": "2340493048.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36780,11 +36640,11 @@ { "symbol": "VST", "name": "Vistra Corp. Common Stock", - "lastsale": "$139.95", - "netchange": "2.75", - "pctchange": "2.004%", - "volume": "8729170", - "marketCap": "47614659349.00", + "lastsale": "$140.79", + "netchange": "0.84", + "pctchange": "0.60%", + "volume": "2868738", + "marketCap": "47900449373.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -36794,11 +36654,11 @@ { "symbol": "VSTS", "name": "Vestis Corporation Common Stock", - "lastsale": "$16.39", - "netchange": "0.80", - "pctchange": "5.131%", - "volume": "19981816", - "marketCap": "2155777438.00", + "lastsale": "$15.84", + "netchange": "-0.55", + "pctchange": "-3.356%", + "volume": "1994373", + "marketCap": "2083435913.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -36808,11 +36668,11 @@ { "symbol": "VTEX", "name": "VTEX Class A Common Shares", - "lastsale": "$5.68", - "netchange": "-0.16", - "pctchange": "-2.74%", - "volume": "736054", - "marketCap": "1045273405.00", + "lastsale": "$5.84", + "netchange": "0.16", + "pctchange": "2.817%", + "volume": "1218764", + "marketCap": "1074717727.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -36822,11 +36682,11 @@ { "symbol": "VTLE", "name": "Vital Energy Inc. Common Stock par value $0.01 per share", - "lastsale": "$28.39", - "netchange": "0.50", - "pctchange": "1.793%", - "volume": "1882319", - "marketCap": "2347852177.00", + "lastsale": "$28.41", + "netchange": "0.02", + "pctchange": "0.07%", + "volume": "601745", + "marketCap": "2349506176.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -36836,11 +36696,11 @@ { "symbol": "VTMX", "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares", - "lastsale": "$25.96", - "netchange": "0.69", - "pctchange": "2.731%", - "volume": "163469", - "marketCap": "2296126798.00", + "lastsale": "$25.71", + "netchange": "-0.25", + "pctchange": "-0.963%", + "volume": "140919", + "marketCap": "2274014637.00", "country": "", "ipoyear": "2023", "industry": "Real Estate", @@ -36850,11 +36710,11 @@ { "symbol": "VTN", "name": "Invesco Trust for Investment Grade New York Municipals Common Stock", - "lastsale": "$10.62", - "netchange": "0.12", - "pctchange": "1.143%", - "volume": "244846", - "marketCap": "206941097.00", + "lastsale": "$10.54", + "netchange": "-0.08", + "pctchange": "-0.753%", + "volume": "113174", + "marketCap": "205382219.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -36864,11 +36724,11 @@ { "symbol": "VTOL", "name": "Bristow Group Inc. Common Stock", - "lastsale": "$32.61", - "netchange": "-0.05", - "pctchange": "-0.153%", - "volume": "400209", - "marketCap": "933559080.00", + "lastsale": "$32.79", + "netchange": "0.18", + "pctchange": "0.552%", + "volume": "94350", + "marketCap": "938712120.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -36878,11 +36738,11 @@ { "symbol": "VTR", "name": "Ventas Inc. Common Stock", - "lastsale": "$58.76", - "netchange": "1.03", - "pctchange": "1.784%", - "volume": "11491486", - "marketCap": "24641271889.00", + "lastsale": "$58.93", + "netchange": "0.17", + "pctchange": "0.289%", + "volume": "2936582", + "marketCap": "24712562158.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36892,11 +36752,11 @@ { "symbol": "VTS", "name": "Vitesse Energy Inc. Common Stock", - "lastsale": "$24.14", - "netchange": "0.03", - "pctchange": "0.124%", - "volume": "374498", - "marketCap": "713181901.00", + "lastsale": "$24.36", + "netchange": "0.22", + "pctchange": "0.911%", + "volume": "167953", + "marketCap": "719681487.00", "country": "United States", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -36906,11 +36766,11 @@ { "symbol": "VVI", "name": "Viad Corp Common Stock", - "lastsale": "$42.91", - "netchange": "0.04", - "pctchange": "0.093%", - "volume": "355710", - "marketCap": "909773786.00", + "lastsale": "$42.85", + "netchange": "-0.06", + "pctchange": "-0.14%", + "volume": "96747", + "marketCap": "908501672.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36920,10 +36780,10 @@ { "symbol": "VVR", "name": "Invesco Senior Income Trust Common Stock (DE)", - "lastsale": "$3.84", - "netchange": "0.01", - "pctchange": "0.261%", - "volume": "718348", + "lastsale": "$3.88", + "netchange": "0.04", + "pctchange": "1.042%", + "volume": "523691", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -36934,11 +36794,11 @@ { "symbol": "VVV", "name": "Valvoline Inc. Common Stock", - "lastsale": "$36.55", - "netchange": "0.28", - "pctchange": "0.772%", - "volume": "2993256", - "marketCap": "4692033516.00", + "lastsale": "$36.54", + "netchange": "-0.01", + "pctchange": "-0.027%", + "volume": "928244", + "marketCap": "4690749785.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -36948,11 +36808,11 @@ { "symbol": "VVX", "name": "V2X Inc. Common Stock", - "lastsale": "$49.01", - "netchange": "-0.03", - "pctchange": "-0.061%", - "volume": "1055879", - "marketCap": "1546779615.00", + "lastsale": "$48.44", + "netchange": "-0.57", + "pctchange": "-1.163%", + "volume": "187906", + "marketCap": "1528790136.00", "country": "United States", "ipoyear": "2014", "industry": "Diversified Commercial Services", @@ -36962,11 +36822,11 @@ { "symbol": "VYX", "name": "NCR Voyix Corporation Common Stock", - "lastsale": "$13.93", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3290836", - "marketCap": "2033332332.00", + "lastsale": "$13.92", + "netchange": "-0.01", + "pctchange": "-0.072%", + "volume": "1181443", + "marketCap": "2031872653.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -36976,11 +36836,11 @@ { "symbol": "W", "name": "Wayfair Inc. Class A Common Stock", - "lastsale": "$45.72", - "netchange": "1.97", - "pctchange": "4.503%", - "volume": "5429511", - "marketCap": "5729566118.00", + "lastsale": "$45.26", + "netchange": "-0.46", + "pctchange": "-1.006%", + "volume": "2249739", + "marketCap": "5671919564.00", "country": "United States", "ipoyear": "2014", "industry": "Catalog/Specialty Distribution", @@ -36990,11 +36850,11 @@ { "symbol": "WAB", "name": "Westinghouse Air Brake Technologies Corporation Common Stock", - "lastsale": "$193.03", - "netchange": "3.47", - "pctchange": "1.831%", - "volume": "4334612", - "marketCap": "33179854121.00", + "lastsale": "$191.45", + "netchange": "-1.58", + "pctchange": "-0.819%", + "volume": "785159", + "marketCap": "32908268515.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -37004,11 +36864,11 @@ { "symbol": "WAL", "name": "Western Alliance Bancorporation Common Stock (DE)", - "lastsale": "$84.62", - "netchange": "1.76", - "pctchange": "2.124%", - "volume": "3543028", - "marketCap": "9314063489.00", + "lastsale": "$84.82", + "netchange": "0.20", + "pctchange": "0.236%", + "volume": "1151659", + "marketCap": "9336077347.00", "country": "United States", "ipoyear": "2005", "industry": "Major Banks", @@ -37018,10 +36878,10 @@ { "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": "$22.00", - "netchange": "0.1501", - "pctchange": "0.687%", - "volume": "33045", + "lastsale": "$22.01", + "netchange": "0.01", + "pctchange": "0.045%", + "volume": "30166", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37032,11 +36892,11 @@ { "symbol": "WAT", "name": "Waters Corporation Common Stock", - "lastsale": "$368.16", - "netchange": "7.53", - "pctchange": "2.088%", - "volume": "1737274", - "marketCap": "21859932220.00", + "lastsale": "$369.76", + "netchange": "1.60", + "pctchange": "0.435%", + "volume": "299990", + "marketCap": "21954934098.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -37046,11 +36906,11 @@ { "symbol": "WBS", "name": "Webster Financial Corporation Common Stock", - "lastsale": "$54.99", - "netchange": "0.86", - "pctchange": "1.589%", - "volume": "3609921", - "marketCap": "9425855971.00", + "lastsale": "$55.39", + "netchange": "0.40", + "pctchange": "0.727%", + "volume": "587125", + "marketCap": "9494420117.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37060,10 +36920,10 @@ { "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": "$20.10", - "netchange": "0.08", - "pctchange": "0.40%", - "volume": "10690", + "lastsale": "$19.77", + "netchange": "-0.33", + "pctchange": "-1.642%", + "volume": "14474", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37074,10 +36934,10 @@ { "symbol": "WBS^G", "name": "Webster Financial Corporation Depositary Shares each representing a 1/40th interest in a share of 6.50% Series G non-cumulative perpetual preferred stock", - "lastsale": "$24.34", - "netchange": "0.0816", - "pctchange": "0.336%", - "volume": "6303", + "lastsale": "$23.90", + "netchange": "-0.44", + "pctchange": "-1.808%", + "volume": "13223", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37088,11 +36948,11 @@ { "symbol": "WBX", "name": "Wallbox N.V. Class A Ordinary Shares", - "lastsale": "$0.5296", - "netchange": "0.0526", - "pctchange": "11.027%", - "volume": "1240691", - "marketCap": "111113790.00", + "lastsale": "$0.4541", + "netchange": "-0.0755", + "pctchange": "-14.256%", + "volume": "1380905", + "marketCap": "95273361.00", "country": "Spain", "ipoyear": "", "industry": "Industrial Specialties", @@ -37102,11 +36962,11 @@ { "symbol": "WCC", "name": "WESCO International Inc. Common Stock", - "lastsale": "$178.09", - "netchange": "2.95", - "pctchange": "1.684%", - "volume": "2969873", - "marketCap": "8726705095.00", + "lastsale": "$179.02", + "netchange": "0.93", + "pctchange": "0.522%", + "volume": "458027", + "marketCap": "8772276636.00", "country": "United States", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -37116,10 +36976,10 @@ { "symbol": "WCC^A", "name": "WESCO International Inc. Depositary Shares each representing 1/1000th interest in a share of Series A Fixed-Rate Reset Cumulative Perpetual Preferred Stock", - "lastsale": "$25.51", - "netchange": "0.03", - "pctchange": "0.118%", - "volume": "39355", + "lastsale": "$25.48", + "netchange": "-0.03", + "pctchange": "-0.118%", + "volume": "58792", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37130,11 +36990,11 @@ { "symbol": "WCN", "name": "Waste Connections Inc. Common Shares", - "lastsale": "$174.28", - "netchange": "0.15", - "pctchange": "0.086%", - "volume": "1875563", - "marketCap": "44970761732.00", + "lastsale": "$171.06", + "netchange": "-3.22", + "pctchange": "-1.848%", + "volume": "2997218", + "marketCap": "44139881236.00", "country": "Canada", "ipoyear": "", "industry": "Environmental Services", @@ -37144,11 +37004,11 @@ { "symbol": "WD", "name": "Walker & Dunlop Inc Common Stock", - "lastsale": "$97.75", - "netchange": "1.43", - "pctchange": "1.485%", - "volume": "689038", - "marketCap": "3300682315.00", + "lastsale": "$97.38", + "netchange": "-0.37", + "pctchange": "-0.379%", + "volume": "114891", + "marketCap": "3288188684.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -37158,11 +37018,11 @@ { "symbol": "WDH", "name": "Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)", - "lastsale": "$1.08", - "netchange": "-0.055", - "pctchange": "-4.846%", - "volume": "451674", - "marketCap": "399775177.00", + "lastsale": "$1.23", + "netchange": "0.15", + "pctchange": "13.889%", + "volume": "607152", + "marketCap": "455299507.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -37172,10 +37032,10 @@ { "symbol": "WDI", "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.44", - "netchange": "0.10", - "pctchange": "0.697%", - "volume": "321853", + "lastsale": "$14.41", + "netchange": "-0.03", + "pctchange": "-0.208%", + "volume": "282194", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -37186,11 +37046,11 @@ { "symbol": "WDS", "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$14.81", - "netchange": "0.44", - "pctchange": "3.062%", - "volume": "1587921", - "marketCap": "28120484109.00", + "lastsale": "$15.15", + "netchange": "0.34", + "pctchange": "2.296%", + "volume": "1284234", + "marketCap": "28766059031.00", "country": "Australia", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -37200,10 +37060,10 @@ { "symbol": "WEA", "name": "Western Asset Bond Fund Share of Beneficial Interest", - "lastsale": "$10.75", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "41233", + "lastsale": "$10.69", + "netchange": "-0.06", + "pctchange": "-0.558%", + "volume": "49150", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -37214,11 +37074,11 @@ { "symbol": "WEAV", "name": "Weave Communications Inc. Common Stock", - "lastsale": "$16.12", - "netchange": "0.51", - "pctchange": "3.267%", - "volume": "2902301", - "marketCap": "1173070229.00", + "lastsale": "$16.19", + "netchange": "0.07", + "pctchange": "0.434%", + "volume": "1189801", + "marketCap": "1178164206.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -37228,11 +37088,11 @@ { "symbol": "WEC", "name": "WEC Energy Group Inc. Common Stock", - "lastsale": "$94.50", - "netchange": "1.24", - "pctchange": "1.33%", - "volume": "3160434", - "marketCap": "29895495147.00", + "lastsale": "$94.84", + "netchange": "0.34", + "pctchange": "0.36%", + "volume": "1082969", + "marketCap": "30003055659.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -37242,11 +37102,11 @@ { "symbol": "WELL", "name": "Welltower Inc. Common Stock", - "lastsale": "$124.64", - "netchange": "0.86", - "pctchange": "0.695%", - "volume": "11368567", - "marketCap": "77612022147.00", + "lastsale": "$125.62", + "netchange": "0.98", + "pctchange": "0.786%", + "volume": "1871941", + "marketCap": "78222257879.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37256,11 +37116,11 @@ { "symbol": "WES", "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$38.36", - "netchange": "0.21", - "pctchange": "0.55%", - "volume": "2810740", - "marketCap": "14598106180.00", + "lastsale": "$39.07", + "netchange": "0.71", + "pctchange": "1.851%", + "volume": "831483", + "marketCap": "14868300533.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -37270,11 +37130,11 @@ { "symbol": "WEX", "name": "WEX Inc. common stock", - "lastsale": "$169.39", - "netchange": "1.94", - "pctchange": "1.159%", - "volume": "1010196", - "marketCap": "6738895558.00", + "lastsale": "$170.99", + "netchange": "1.60", + "pctchange": "0.945%", + "volume": "283046", + "marketCap": "6802548861.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37284,11 +37144,11 @@ { "symbol": "WF", "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)", - "lastsale": "$32.12", - "netchange": "0.29", - "pctchange": "0.911%", - "volume": "62413", - "marketCap": "7950102110.00", + "lastsale": "$32.08", + "netchange": "-0.04", + "pctchange": "-0.125%", + "volume": "79103", + "marketCap": "7940201610.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -37298,11 +37158,11 @@ { "symbol": "WFC", "name": "Wells Fargo & Company Common Stock", - "lastsale": "$70.34", - "netchange": "1.49", - "pctchange": "2.164%", - "volume": "50053772", - "marketCap": "234196372954.00", + "lastsale": "$70.54", + "netchange": "0.20", + "pctchange": "0.284%", + "volume": "11802560", + "marketCap": "234862271086.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37312,10 +37172,10 @@ { "symbol": "WFC^A", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA", - "lastsale": "$19.92", - "netchange": "0.08", - "pctchange": "0.403%", - "volume": "189851", + "lastsale": "$19.91", + "netchange": "-0.01", + "pctchange": "-0.05%", + "volume": "159165", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37326,10 +37186,10 @@ { "symbol": "WFC^C", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series CC", - "lastsale": "$18.93", - "netchange": "0.03", - "pctchange": "0.159%", - "volume": "74191", + "lastsale": "$18.89", + "netchange": "-0.04", + "pctchange": "-0.211%", + "volume": "122645", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37340,10 +37200,10 @@ { "symbol": "WFC^D", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series DD", - "lastsale": "$18.33", - "netchange": "-0.03", - "pctchange": "-0.163%", - "volume": "103603", + "lastsale": "$18.28", + "netchange": "-0.05", + "pctchange": "-0.273%", + "volume": "152229", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37354,10 +37214,10 @@ { "symbol": "WFC^L", "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L", - "lastsale": "$1186.01", - "netchange": "5.00", - "pctchange": "0.423%", - "volume": "9804", + "lastsale": "$1178.99", + "netchange": "-7.02", + "pctchange": "-0.592%", + "volume": "6827", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37368,10 +37228,10 @@ { "symbol": "WFC^Y", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Y", - "lastsale": "$24.30", - "netchange": "0.14", - "pctchange": "0.579%", - "volume": "14720", + "lastsale": "$24.23", + "netchange": "-0.07", + "pctchange": "-0.288%", + "volume": "34783", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37382,10 +37242,10 @@ { "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": "$20.08", - "netchange": "0.10", - "pctchange": "0.501%", - "volume": "303183", + "lastsale": "$20.03", + "netchange": "-0.05", + "pctchange": "-0.249%", + "volume": "222144", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37396,11 +37256,11 @@ { "symbol": "WFG", "name": "West Fraser Timber Co. Ltd Common stock", - "lastsale": "$85.58", - "netchange": "0.93", - "pctchange": "1.099%", - "volume": "151447", - "marketCap": "6867440014.00", + "lastsale": "$87.08", + "netchange": "1.50", + "pctchange": "1.753%", + "volume": "106397", + "marketCap": "6987808792.00", "country": "", "ipoyear": "2021", "industry": "Forest Products", @@ -37410,11 +37270,11 @@ { "symbol": "WGO", "name": "Winnebago Industries Inc. Common Stock", - "lastsale": "$49.98", - "netchange": "-1.95", - "pctchange": "-3.755%", - "volume": "3318675", - "marketCap": "1445330786.00", + "lastsale": "$47.99", + "netchange": "-1.99", + "pctchange": "-3.982%", + "volume": "1152105", + "marketCap": "1362760272.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -37424,11 +37284,11 @@ { "symbol": "WH", "name": "Wyndham Hotels & Resorts Inc. Common Stock ", - "lastsale": "$100.29", - "netchange": "0.58", - "pctchange": "0.582%", - "volume": "1906911", - "marketCap": "7801489699.00", + "lastsale": "$101.53", + "netchange": "1.24", + "pctchange": "1.236%", + "volume": "703602", + "marketCap": "7897948441.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -37438,11 +37298,11 @@ { "symbol": "WHD", "name": "Cactus Inc. Class A Common Stock", - "lastsale": "$56.69", - "netchange": "-0.24", - "pctchange": "-0.422%", - "volume": "2006479", - "marketCap": "4511621892.00", + "lastsale": "$56.78", + "netchange": "0.09", + "pctchange": "0.159%", + "volume": "564355", + "marketCap": "4518784460.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -37452,11 +37312,11 @@ { "symbol": "WHG", "name": "Westwood Holdings Group Inc Common Stock", - "lastsale": "$15.30", - "netchange": "0.05", - "pctchange": "0.328%", - "volume": "12772", - "marketCap": "141855067.00", + "lastsale": "$15.09", + "netchange": "-0.21", + "pctchange": "-1.373%", + "volume": "32390", + "marketCap": "139908037.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37466,11 +37326,11 @@ { "symbol": "WHR", "name": "Whirlpool Corporation Common Stock", - "lastsale": "$114.51", - "netchange": "0.52", - "pctchange": "0.456%", - "volume": "1253134", - "marketCap": "6314047849.00", + "lastsale": "$115.73", + "netchange": "1.22", + "pctchange": "1.065%", + "volume": "471897", + "marketCap": "6381318291.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -37480,10 +37340,10 @@ { "symbol": "WIA", "name": "Western Asset Inflation-Linked Income Fund", - "lastsale": "$8.06", - "netchange": "0.03", - "pctchange": "0.374%", - "volume": "46527", + "lastsale": "$8.05", + "netchange": "-0.01", + "pctchange": "-0.124%", + "volume": "52109", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -37494,11 +37354,11 @@ { "symbol": "WIT", "name": "Wipro Limited Common Stock", - "lastsale": "$3.65", - "netchange": "-0.06", - "pctchange": "-1.617%", - "volume": "6480051", - "marketCap": "38143509196.00", + "lastsale": "$3.62", + "netchange": "-0.03", + "pctchange": "-0.822%", + "volume": "3823321", + "marketCap": "37830000901.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -37508,10 +37368,10 @@ { "symbol": "WIW", "name": "Western Asset Inflation-Linked Opportunities & Income Fund", - "lastsale": "$8.37", - "netchange": "0.045", - "pctchange": "0.541%", - "volume": "186932", + "lastsale": "$8.23", + "netchange": "-0.14", + "pctchange": "-1.673%", + "volume": "531240", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -37522,11 +37382,11 @@ { "symbol": "WK", "name": "Workiva Inc. Class A Common Stock", - "lastsale": "$114.78", - "netchange": "3.40", - "pctchange": "3.053%", - "volume": "1149058", - "marketCap": "6357777488.00", + "lastsale": "$111.66", + "netchange": "-3.12", + "pctchange": "-2.718%", + "volume": "405229", + "marketCap": "6184957608.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -37536,11 +37396,11 @@ { "symbol": "WKC", "name": "World Kinect Corporation Common Stock", - "lastsale": "$26.87", - "netchange": "-0.52", - "pctchange": "-1.899%", - "volume": "7013609", - "marketCap": "1560543365.00", + "lastsale": "$26.80", + "netchange": "-0.07", + "pctchange": "-0.261%", + "volume": "681287", + "marketCap": "1556477938.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -37550,11 +37410,11 @@ { "symbol": "WLK", "name": "Westlake Corporation Common Stock", - "lastsale": "$113.23", - "netchange": "-0.08", - "pctchange": "-0.071%", - "volume": "1294053", - "marketCap": "14573357621.00", + "lastsale": "$114.40", + "netchange": "1.17", + "pctchange": "1.033%", + "volume": "415356", + "marketCap": "14723943406.00", "country": "United States", "ipoyear": "2004", "industry": "Major Chemicals", @@ -37564,11 +37424,11 @@ { "symbol": "WLKP", "name": "Westlake Chemical Partners LP Common Units representing limited partner interests", - "lastsale": "$22.95", - "netchange": "-0.18", - "pctchange": "-0.778%", - "volume": "54802", - "marketCap": "808724860.00", + "lastsale": "$23.08", + "netchange": "0.13", + "pctchange": "0.566%", + "volume": "36987", + "marketCap": "813305872.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -37578,11 +37438,11 @@ { "symbol": "WLY", "name": "John Wiley & Sons Inc. Common Stock", - "lastsale": "$44.34", - "netchange": "-0.02", - "pctchange": "-0.045%", - "volume": "1436604", - "marketCap": "2395665148.00", + "lastsale": "$44.71", + "netchange": "0.37", + "pctchange": "0.834%", + "volume": "498261", + "marketCap": "2415656039.00", "country": "United States", "ipoyear": "", "industry": "Books", @@ -37592,11 +37452,11 @@ { "symbol": "WLYB", "name": "John Wiley & Sons Inc. Common Stock", - "lastsale": "$44.31", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "87", - "marketCap": "2394044265.00", + "lastsale": "$44.14", + "netchange": "-0.17", + "pctchange": "-0.384%", + "volume": "133", + "marketCap": "2384859261.00", "country": "United States", "ipoyear": "", "industry": "Books", @@ -37606,11 +37466,11 @@ { "symbol": "WM", "name": "Waste Management Inc. Common Stock", - "lastsale": "$205.83", - "netchange": "0.30", - "pctchange": "0.146%", - "volume": "3685700", - "marketCap": "82613069304.00", + "lastsale": "$203.80", + "netchange": "-2.03", + "pctchange": "-0.986%", + "volume": "1710109", + "marketCap": "81798297256.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -37620,11 +37480,11 @@ { "symbol": "WMB", "name": "Williams Companies Inc. (The) Common Stock", - "lastsale": "$53.49", - "netchange": "0.92", - "pctchange": "1.75%", - "volume": "16842661", - "marketCap": "65204941075.00", + "lastsale": "$54.05", + "netchange": "0.56", + "pctchange": "1.047%", + "volume": "6356378", + "marketCap": "65887587682.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -37634,11 +37494,11 @@ { "symbol": "WMK", "name": "Weis Markets Inc. Common Stock", - "lastsale": "$69.10", - "netchange": "-1.13", - "pctchange": "-1.609%", - "volume": "169745", - "marketCap": "1858682411.00", + "lastsale": "$67.89", + "netchange": "-1.21", + "pctchange": "-1.751%", + "volume": "55559", + "marketCap": "1826135295.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -37648,11 +37508,11 @@ { "symbol": "WMS", "name": "Advanced Drainage Systems Inc. Common Stock", - "lastsale": "$115.15", - "netchange": "0.52", - "pctchange": "0.454%", - "volume": "2072782", - "marketCap": "8928287442.00", + "lastsale": "$115.54", + "netchange": "0.39", + "pctchange": "0.339%", + "volume": "549463", + "marketCap": "8958526540.00", "country": "United States", "ipoyear": "2014", "industry": "Containers/Packaging", @@ -37662,11 +37522,11 @@ { "symbol": "WMT", "name": "Walmart Inc. Common Stock", - "lastsale": "$92.24", - "netchange": "-1.16", - "pctchange": "-1.242%", - "volume": "49328918", - "marketCap": "740999544472.00", + "lastsale": "$90.35", + "netchange": "-1.89", + "pctchange": "-2.049%", + "volume": "26181506", + "marketCap": "725816444525.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -37676,11 +37536,11 @@ { "symbol": "WNC", "name": "Wabash National Corporation Common Stock", - "lastsale": "$17.01", - "netchange": "-0.09", - "pctchange": "-0.526%", - "volume": "3056785", - "marketCap": "737162234.00", + "lastsale": "$16.84", + "netchange": "-0.17", + "pctchange": "-0.999%", + "volume": "523298", + "marketCap": "729794945.00", "country": "United States", "ipoyear": "1991", "industry": "Construction/Ag Equipment/Trucks", @@ -37690,11 +37550,11 @@ { "symbol": "WNS", "name": "WNS (Holdings) Limited Ordinary Shares", - "lastsale": "$45.98", - "netchange": "0.45", - "pctchange": "0.988%", - "volume": "1429002", - "marketCap": "1994416801.00", + "lastsale": "$46.58", + "netchange": "0.60", + "pctchange": "1.305%", + "volume": "384342", + "marketCap": "2020442249.00", "country": "India", "ipoyear": "2024", "industry": "Business Services", @@ -37704,11 +37564,11 @@ { "symbol": "WOLF", "name": "Wolfspeed Inc. Common Stock", - "lastsale": "$7.04", - "netchange": "0.04", - "pctchange": "0.571%", - "volume": "12447412", - "marketCap": "899101667.00", + "lastsale": "$7.75", + "netchange": "0.71", + "pctchange": "10.085%", + "volume": "12106375", + "marketCap": "989778114.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -37718,11 +37578,11 @@ { "symbol": "WOR", "name": "Worthington Enterprises Inc. Common Shares", - "lastsale": "$40.78", - "netchange": "-0.44", - "pctchange": "-1.067%", - "volume": "1459291", - "marketCap": "2049613607.00", + "lastsale": "$41.04", + "netchange": "0.26", + "pctchange": "0.638%", + "volume": "265596", + "marketCap": "2062681276.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -37732,11 +37592,11 @@ { "symbol": "WOW", "name": "WideOpenWest Inc. Common Stock", - "lastsale": "$4.71", - "netchange": "-0.07", - "pctchange": "-1.464%", - "volume": "821100", - "marketCap": "399290881.00", + "lastsale": "$4.67", + "netchange": "-0.04", + "pctchange": "-0.849%", + "volume": "373070", + "marketCap": "395899876.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -37746,11 +37606,11 @@ { "symbol": "WPC", "name": "W. P. Carey Inc. REIT", - "lastsale": "$54.25", - "netchange": "0.81", - "pctchange": "1.516%", - "volume": "3613562", - "marketCap": "11872477092.00", + "lastsale": "$54.53", + "netchange": "0.28", + "pctchange": "0.516%", + "volume": "921445", + "marketCap": "11933754393.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37760,11 +37620,11 @@ { "symbol": "WPM", "name": "Wheaton Precious Metals Corp Common Shares (Canada)", - "lastsale": "$57.11", - "netchange": "0.21", - "pctchange": "0.369%", - "volume": "3370357", - "marketCap": "25908972798.00", + "lastsale": "$57.31", + "netchange": "0.20", + "pctchange": "0.35%", + "volume": "1395316", + "marketCap": "25999706375.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -37774,11 +37634,11 @@ { "symbol": "WPP", "name": "WPP plc American Depositary Shares", - "lastsale": "$52.29", - "netchange": "-0.29", - "pctchange": "-0.552%", - "volume": "159121", - "marketCap": "11279522804.00", + "lastsale": "$52.07", + "netchange": "-0.22", + "pctchange": "-0.421%", + "volume": "200272", + "marketCap": "11232066407.00", "country": "Ireland", "ipoyear": "", "industry": "Advertising", @@ -37788,11 +37648,11 @@ { "symbol": "WRB", "name": "W.R. Berkley Corporation Common Stock", - "lastsale": "$58.57", - "netchange": "0.54", - "pctchange": "0.931%", - "volume": "4520932", - "marketCap": "22319218358.00", + "lastsale": "$58.41", + "netchange": "-0.16", + "pctchange": "-0.273%", + "volume": "2017862", + "marketCap": "22258247299.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -37802,10 +37662,10 @@ { "symbol": "WRB^E", "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058", - "lastsale": "$23.96", - "netchange": "-0.05", - "pctchange": "-0.208%", - "volume": "13124", + "lastsale": "$23.66", + "netchange": "-0.30", + "pctchange": "-1.252%", + "volume": "13136", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37816,10 +37676,10 @@ { "symbol": "WRB^F", "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059", - "lastsale": "$20.80", - "netchange": "0.14", - "pctchange": "0.678%", - "volume": "31871", + "lastsale": "$20.68", + "netchange": "-0.12", + "pctchange": "-0.577%", + "volume": "43241", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37830,10 +37690,10 @@ { "symbol": "WRB^G", "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060", - "lastsale": "$18.0601", - "netchange": "-0.0899", - "pctchange": "-0.495%", - "volume": "4273", + "lastsale": "$18.06", + "netchange": "-0.0001", + "pctchange": "-0.001%", + "volume": "3895", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37844,10 +37704,10 @@ { "symbol": "WRB^H", "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061", - "lastsale": "$17.96", - "netchange": "0.10", - "pctchange": "0.56%", - "volume": "10282", + "lastsale": "$17.77", + "netchange": "-0.19", + "pctchange": "-1.058%", + "volume": "4982", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37858,11 +37718,11 @@ { "symbol": "WRBY", "name": "Warby Parker Inc. Class A Common Stock", - "lastsale": "$25.18", - "netchange": "0.92", - "pctchange": "3.792%", - "volume": "3637583", - "marketCap": "3030083671.00", + "lastsale": "$25.07", + "netchange": "-0.11", + "pctchange": "-0.437%", + "volume": "2020174", + "marketCap": "3016846609.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -37872,11 +37732,11 @@ { "symbol": "WS", "name": "Worthington Steel Inc. Common Shares", - "lastsale": "$34.10", - "netchange": "1.64", - "pctchange": "5.052%", - "volume": "2609746", - "marketCap": "1731467192.00", + "lastsale": "$31.65", + "netchange": "-2.45", + "pctchange": "-7.185%", + "volume": "459707", + "marketCap": "1607065591.00", "country": "United States", "ipoyear": "2023", "industry": "Steel/Iron Ore", @@ -37886,11 +37746,11 @@ { "symbol": "WSM", "name": "Williams-Sonoma Inc. Common Stock (DE)", - "lastsale": "$183.68", - "netchange": "4.09", - "pctchange": "2.277%", - "volume": "6985129", - "marketCap": "22610997530.00", + "lastsale": "$186.52", + "netchange": "2.84", + "pctchange": "1.546%", + "volume": "1461396", + "marketCap": "22960601368.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -37900,11 +37760,11 @@ { "symbol": "WSO", "name": "Watsco Inc. Common Stock", - "lastsale": "$484.33", - "netchange": "-1.26", - "pctchange": "-0.259%", - "volume": "626950", - "marketCap": "19558055684.00", + "lastsale": "$487.94", + "netchange": "3.61", + "pctchange": "0.745%", + "volume": "176836", + "marketCap": "19703833524.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -37917,7 +37777,7 @@ "lastsale": "$535.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "9", + "volume": "32", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37928,11 +37788,11 @@ { "symbol": "WSR", "name": "Whitestone REIT Common Shares", - "lastsale": "$14.26", - "netchange": "0.01", - "pctchange": "0.07%", - "volume": "729801", - "marketCap": "722218705.00", + "lastsale": "$14.02", + "netchange": "-0.24", + "pctchange": "-1.683%", + "volume": "234874", + "marketCap": "710063551.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -37942,11 +37802,11 @@ { "symbol": "WST", "name": "West Pharmaceutical Services Inc. Common Stock", - "lastsale": "$331.40", - "netchange": "4.39", - "pctchange": "1.342%", - "volume": "2444378", - "marketCap": "24000766459.00", + "lastsale": "$329.57", + "netchange": "-1.83", + "pctchange": "-0.552%", + "volume": "374165", + "marketCap": "23868233560.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37956,11 +37816,11 @@ { "symbol": "WT", "name": "WisdomTree Inc. Common Stock", - "lastsale": "$10.65", - "netchange": "0.15", - "pctchange": "1.429%", - "volume": "3418150", - "marketCap": "1556003936.00", + "lastsale": "$10.50", + "netchange": "-0.15", + "pctchange": "-1.408%", + "volume": "1780062", + "marketCap": "1534088388.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -37970,11 +37830,11 @@ { "symbol": "WTI", "name": "W&T Offshore Inc. Common Stock", - "lastsale": "$1.44", + "lastsale": "$1.51", "netchange": "0.07", - "pctchange": "5.109%", - "volume": "4234882", - "marketCap": "212194925.00", + "pctchange": "4.861%", + "volume": "2064144", + "marketCap": "222509956.00", "country": "United States", "ipoyear": "2005", "industry": "Oil & Gas Production", @@ -37984,11 +37844,11 @@ { "symbol": "WTM", "name": "White Mountains Insurance Group Ltd. Common Stock", - "lastsale": "$1930.90", - "netchange": "46.24", - "pctchange": "2.453%", - "volume": "29444", - "marketCap": "4958836973.00", + "lastsale": "$1907.49", + "netchange": "-23.41", + "pctchange": "-1.212%", + "volume": "12367", + "marketCap": "4898716629.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -37998,11 +37858,11 @@ { "symbol": "WTRG", "name": "Essential Utilities Inc. Common Stock", - "lastsale": "$36.36", - "netchange": "0.18", - "pctchange": "0.498%", - "volume": "5381213", - "marketCap": "9984841125.00", + "lastsale": "$36.25", + "netchange": "-0.11", + "pctchange": "-0.303%", + "volume": "1134885", + "marketCap": "9954633960.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -38012,11 +37872,11 @@ { "symbol": "WTS", "name": "Watts Water Technologies Inc. Class A Common Stock", - "lastsale": "$202.02", - "netchange": "-1.40", - "pctchange": "-0.688%", - "volume": "662846", - "marketCap": "6734004377.00", + "lastsale": "$203.69", + "netchange": "1.67", + "pctchange": "0.827%", + "volume": "187198", + "marketCap": "6789671080.00", "country": "United States", "ipoyear": "1986", "industry": "Metal Fabrications", @@ -38026,11 +37886,11 @@ { "symbol": "WTTR", "name": "Select Water Solutions Inc. Class A common stock", - "lastsale": "$12.52", - "netchange": "0.07", - "pctchange": "0.562%", - "volume": "2640164", - "marketCap": "1493758333.00", + "lastsale": "$12.67", + "netchange": "0.15", + "pctchange": "1.198%", + "volume": "840068", + "marketCap": "1511654799.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -38040,11 +37900,11 @@ { "symbol": "WU", "name": "Western Union Company (The) Common Stock", - "lastsale": "$10.71", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "12760300", - "marketCap": "3617849417.00", + "lastsale": "$10.52", + "netchange": "-0.19", + "pctchange": "-1.774%", + "volume": "5228598", + "marketCap": "3553667214.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -38054,11 +37914,11 @@ { "symbol": "WWW", "name": "Wolverine World Wide Inc. Common Stock", - "lastsale": "$23.06", - "netchange": "0.61", - "pctchange": "2.717%", - "volume": "5812428", - "marketCap": "1846343821.00", + "lastsale": "$22.72", + "netchange": "-0.34", + "pctchange": "-1.474%", + "volume": "806875", + "marketCap": "1819121059.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -38068,11 +37928,11 @@ { "symbol": "WY", "name": "Weyerhaeuser Company Common Stock", - "lastsale": "$27.50", - "netchange": "0.29", - "pctchange": "1.066%", - "volume": "11435489", - "marketCap": "19981005000.00", + "lastsale": "$28.08", + "netchange": "0.58", + "pctchange": "2.109%", + "volume": "3546669", + "marketCap": "20402422560.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38082,11 +37942,11 @@ { "symbol": "X", "name": "United States Steel Corporation Common Stock", - "lastsale": "$30.14", - "netchange": "-1.58", - "pctchange": "-4.981%", - "volume": "11088578", - "marketCap": "6786652192.00", + "lastsale": "$31.37", + "netchange": "1.23", + "pctchange": "4.081%", + "volume": "4884587", + "marketCap": "7063612451.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -38096,11 +37956,11 @@ { "symbol": "XFLT", "name": "XAI Octagon Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.62", - "netchange": "0.07", - "pctchange": "1.069%", - "volume": "779849", - "marketCap": "234801682.00", + "lastsale": "$6.64", + "netchange": "0.02", + "pctchange": "0.302%", + "volume": "982715", + "marketCap": "235511052.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -38110,10 +37970,10 @@ { "symbol": "XFLT^A", "name": "XAI Octagon Floating Rate & Alternative Income Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)", - "lastsale": "$25.27", - "netchange": "0.0799", - "pctchange": "0.317%", - "volume": "1580", + "lastsale": "$25.2601", + "netchange": "-0.0099", + "pctchange": "-0.039%", + "volume": "4279", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38124,11 +37984,11 @@ { "symbol": "XHR", "name": "Xenia Hotels & Resorts Inc. Common Stock", - "lastsale": "$15.14", - "netchange": "0.16", - "pctchange": "1.068%", - "volume": "3064607", - "marketCap": "1541506564.00", + "lastsale": "$15.10", + "netchange": "-0.04", + "pctchange": "-0.264%", + "volume": "580106", + "marketCap": "1537433891.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -38138,11 +37998,11 @@ { "symbol": "XIN", "name": "Xinyuan Real Estate Co Ltd American Depositary Shares", - "lastsale": "$2.27", - "netchange": "-0.23", - "pctchange": "-9.20%", - "volume": "31566", - "marketCap": "12743054.00", + "lastsale": "$2.37", + "netchange": "0.10", + "pctchange": "4.405%", + "volume": "18733", + "marketCap": "13304422.00", "country": "China", "ipoyear": "2007", "industry": "Homebuilding", @@ -38152,11 +38012,11 @@ { "symbol": "XOM", "name": "Exxon Mobil Corporation Common Stock", - "lastsale": "$105.87", - "netchange": "0.36", - "pctchange": "0.341%", - "volume": "40041571", - "marketCap": "465308658526.00", + "lastsale": "$106.30", + "netchange": "0.43", + "pctchange": "0.406%", + "volume": "12280064", + "marketCap": "467198549177.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -38166,11 +38026,11 @@ { "symbol": "XPER", "name": "Xperi Inc. Common Stock ", - "lastsale": "$10.19", - "netchange": "-0.01", - "pctchange": "-0.098%", - "volume": "616320", - "marketCap": "456819932.00", + "lastsale": "$10.21", + "netchange": "0.02", + "pctchange": "0.196%", + "volume": "368800", + "marketCap": "457716536.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -38180,11 +38040,11 @@ { "symbol": "XPEV", "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares", - "lastsale": "$12.64", - "netchange": "-0.07", - "pctchange": "-0.551%", - "volume": "6383464", - "marketCap": "11915962346.00", + "lastsale": "$12.81", + "netchange": "0.17", + "pctchange": "1.345%", + "volume": "4052979", + "marketCap": "12076224497.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -38194,11 +38054,11 @@ { "symbol": "XPO", "name": "XPO Inc. Common Stock", - "lastsale": "$135.25", - "netchange": "-10.26", - "pctchange": "-7.051%", - "volume": "5483751", - "marketCap": "15743355623.00", + "lastsale": "$132.92", + "netchange": "-2.33", + "pctchange": "-1.723%", + "volume": "2139955", + "marketCap": "15472139219.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -38208,11 +38068,11 @@ { "symbol": "XPOF", "name": "Xponential Fitness Inc. Class A Common Stock", - "lastsale": "$13.83", - "netchange": "0.04", - "pctchange": "0.29%", - "volume": "423937", - "marketCap": "668030490.00", + "lastsale": "$12.95", + "netchange": "-0.88", + "pctchange": "-6.363%", + "volume": "354085", + "marketCap": "625523850.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -38222,11 +38082,11 @@ { "symbol": "XPRO", "name": "Expro Group Holdings N.V. Common Stock", - "lastsale": "$11.45", - "netchange": "-0.15", - "pctchange": "-1.293%", - "volume": "2684203", - "marketCap": "1345318781.00", + "lastsale": "$11.80", + "netchange": "0.35", + "pctchange": "3.057%", + "volume": "1339444", + "marketCap": "1386442062.00", "country": "United States", "ipoyear": "2013", "industry": "Oilfield Services/Equipment", @@ -38236,11 +38096,11 @@ { "symbol": "XYF", "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares", - "lastsale": "$7.95", - "netchange": "-0.02", - "pctchange": "-0.251%", - "volume": "15061", - "marketCap": "388958528.00", + "lastsale": "$8.13", + "netchange": "0.18", + "pctchange": "2.264%", + "volume": "16657", + "marketCap": "397765136.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -38250,11 +38110,11 @@ { "symbol": "XYL", "name": "Xylem Inc. Common Stock New", - "lastsale": "$117.14", - "netchange": "0.71", - "pctchange": "0.61%", - "volume": "2799559", - "marketCap": "28458542509.00", + "lastsale": "$117.51", + "netchange": "0.37", + "pctchange": "0.316%", + "volume": "945822", + "marketCap": "28548432050.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -38264,11 +38124,11 @@ { "symbol": "YALA", "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$4.09", - "netchange": "0.01", - "pctchange": "0.245%", - "volume": "155687", - "marketCap": "648441308.00", + "lastsale": "$4.12", + "netchange": "0.03", + "pctchange": "0.733%", + "volume": "108676", + "marketCap": "653197601.00", "country": "United Arab Emirates", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -38278,11 +38138,11 @@ { "symbol": "YELP", "name": "Yelp Inc. Common Stock", - "lastsale": "$38.08", - "netchange": "-0.22", - "pctchange": "-0.574%", - "volume": "2974348", - "marketCap": "2506337635.00", + "lastsale": "$38.53", + "netchange": "0.45", + "pctchange": "1.182%", + "volume": "673120", + "marketCap": "2535955596.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -38292,11 +38152,11 @@ { "symbol": "YETI", "name": "YETI Holdings Inc. Common Stock", - "lastsale": "$39.41", - "netchange": "-0.22", - "pctchange": "-0.555%", - "volume": "2154215", - "marketCap": "3342970985.00", + "lastsale": "$39.44", + "netchange": "0.03", + "pctchange": "0.076%", + "volume": "1284626", + "marketCap": "3345515748.00", "country": "United States", "ipoyear": "2018", "industry": "Recreational Games/Products/Toys", @@ -38306,11 +38166,11 @@ { "symbol": "YEXT", "name": "Yext Inc. Common Stock", - "lastsale": "$6.38", - "netchange": "0.02", - "pctchange": "0.314%", - "volume": "1245259", - "marketCap": "814224079.00", + "lastsale": "$6.37", + "netchange": "-0.01", + "pctchange": "-0.157%", + "volume": "659711", + "marketCap": "812947866.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -38320,11 +38180,11 @@ { "symbol": "YMM", "name": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)", - "lastsale": "$11.32", - "netchange": "0.40", - "pctchange": "3.663%", - "volume": "6793274", - "marketCap": "11927527918.00", + "lastsale": "$11.19", + "netchange": "-0.13", + "pctchange": "-1.148%", + "volume": "5729840", + "marketCap": "11790551007.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38334,11 +38194,11 @@ { "symbol": "YOU", "name": "Clear Secure Inc. Class A Common Stock", - "lastsale": "$26.66", - "netchange": "1.05", - "pctchange": "4.10%", - "volume": "8541329", - "marketCap": "3716526796.00", + "lastsale": "$26.86", + "netchange": "0.20", + "pctchange": "0.75%", + "volume": "1070934", + "marketCap": "3744407717.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38348,11 +38208,11 @@ { "symbol": "YPF", "name": "YPF Sociedad Anonima Common Stock", - "lastsale": "$42.02", - "netchange": "0.60", - "pctchange": "1.449%", - "volume": "1610211", - "marketCap": "16527003562.00", + "lastsale": "$42.44", + "netchange": "0.42", + "pctchange": "1.00%", + "volume": "1261365", + "marketCap": "16692194935.00", "country": "Argentina", "ipoyear": "1993", "industry": "Integrated oil Companies", @@ -38362,11 +38222,11 @@ { "symbol": "YRD", "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares", - "lastsale": "$4.71", - "netchange": "0.17", - "pctchange": "3.744%", - "volume": "157702", - "marketCap": "409461698.00", + "lastsale": "$4.72", + "netchange": "0.01", + "pctchange": "0.212%", + "volume": "33922", + "marketCap": "410331043.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -38376,11 +38236,11 @@ { "symbol": "YSG", "name": "Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares", - "lastsale": "$4.54", - "netchange": "0.10", - "pctchange": "2.252%", - "volume": "148123", - "marketCap": "488985018.00", + "lastsale": "$4.58", + "netchange": "0.04", + "pctchange": "0.881%", + "volume": "309026", + "marketCap": "493293256.00", "country": "China", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -38390,11 +38250,11 @@ { "symbol": "YUM", "name": "Yum! Brands Inc.", - "lastsale": "$132.36", - "netchange": "2.00", - "pctchange": "1.534%", - "volume": "3212929", - "marketCap": "36937950595.00", + "lastsale": "$133.86", + "netchange": "1.50", + "pctchange": "1.133%", + "volume": "1479089", + "marketCap": "37356558376.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -38404,11 +38264,11 @@ { "symbol": "YUMC", "name": "Yum China Holdings Inc. Common Stock", - "lastsale": "$48.58", - "netchange": "-0.39", - "pctchange": "-0.796%", - "volume": "2855592", - "marketCap": "18448945370.00", + "lastsale": "$48.66", + "netchange": "0.08", + "pctchange": "0.165%", + "volume": "2569713", + "marketCap": "18479326507.00", "country": "United States", "ipoyear": "2016", "industry": "Restaurants", @@ -38418,11 +38278,11 @@ { "symbol": "ZBH", "name": "Zimmer Biomet Holdings Inc. Common Stock", - "lastsale": "$107.12", - "netchange": "1.31", - "pctchange": "1.238%", - "volume": "3969105", - "marketCap": "21324776029.00", + "lastsale": "$106.82", + "netchange": "-0.30", + "pctchange": "-0.28%", + "volume": "1948291", + "marketCap": "21265053916.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -38432,11 +38292,11 @@ { "symbol": "ZEPP", "name": "Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares", - "lastsale": "$2.795", - "netchange": "0.005", - "pctchange": "0.179%", - "volume": "5321", - "marketCap": "41911078.00", + "lastsale": "$2.87", + "netchange": "0.075", + "pctchange": "2.683%", + "volume": "5054", + "marketCap": "43035705.00", "country": "China", "ipoyear": "", "industry": "Computer Manufacturing", @@ -38446,11 +38306,11 @@ { "symbol": "ZETA", "name": "Zeta Global Holdings Corp. Class A Common Stock", - "lastsale": "$19.40", - "netchange": "0.33", - "pctchange": "1.73%", - "volume": "8648787", - "marketCap": "4606490443.00", + "lastsale": "$18.73", + "netchange": "-0.67", + "pctchange": "-3.454%", + "volume": "5589326", + "marketCap": "4447400310.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38460,11 +38320,11 @@ { "symbol": "ZGN", "name": "Ermenegildo Zegna N.V. Ordinary Shares", - "lastsale": "$8.79", - "netchange": "0.51", - "pctchange": "6.159%", - "volume": "624667", - "marketCap": "2200227212.00", + "lastsale": "$8.51", + "netchange": "-0.28", + "pctchange": "-3.185%", + "volume": "840760", + "marketCap": "2130140338.00", "country": "", "ipoyear": "2021", "industry": "Apparel", @@ -38474,11 +38334,11 @@ { "symbol": "ZH", "name": "Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares", - "lastsale": "$3.60", - "netchange": "-0.03", - "pctchange": "-0.826%", - "volume": "152485", - "marketCap": "357382850.00", + "lastsale": "$3.64", + "netchange": "0.04", + "pctchange": "1.111%", + "volume": "172364", + "marketCap": "361353771.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -38488,11 +38348,11 @@ { "symbol": "ZIM", "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares", - "lastsale": "$18.29", - "netchange": "-0.09", - "pctchange": "-0.49%", - "volume": "3306322", - "marketCap": "2200042408.00", + "lastsale": "$20.47", + "netchange": "2.18", + "pctchange": "11.919%", + "volume": "7157580", + "marketCap": "2462267255.00", "country": "", "ipoyear": "2021", "industry": "Marine Transportation", @@ -38502,11 +38362,11 @@ { "symbol": "ZIP", "name": "ZipRecruiter Inc. Class A Common Stock", - "lastsale": "$7.13", - "netchange": "-0.26", - "pctchange": "-3.518%", - "volume": "971940", - "marketCap": "696614290.00", + "lastsale": "$7.07", + "netchange": "-0.06", + "pctchange": "-0.842%", + "volume": "462494", + "marketCap": "690752178.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -38516,11 +38376,11 @@ { "symbol": "ZK", "name": "ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)", - "lastsale": "$27.55", - "netchange": "0.24", - "pctchange": "0.879%", - "volume": "1756658", - "marketCap": "6820956419.00", + "lastsale": "$30.45", + "netchange": "2.90", + "pctchange": "10.526%", + "volume": "987858", + "marketCap": "7538951831.00", "country": "Cayman Islands", "ipoyear": "2024", "industry": "Auto Manufacturing", @@ -38530,11 +38390,11 @@ { "symbol": "ZKH", "name": "ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares", - "lastsale": "$3.70", - "netchange": "0.23", - "pctchange": "6.628%", - "volume": "173898", - "marketCap": "595955404.00", + "lastsale": "$3.41", + "netchange": "-0.29", + "pctchange": "-7.838%", + "volume": "68566", + "marketCap": "549245385.00", "country": "", "ipoyear": "2023", "industry": "RETAIL: Building Materials", @@ -38544,11 +38404,11 @@ { "symbol": "ZTO", "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.", - "lastsale": "$19.83", - "netchange": "0.11", - "pctchange": "0.558%", - "volume": "2615626", - "marketCap": "16119145927.00", + "lastsale": "$19.80", + "netchange": "-0.03", + "pctchange": "-0.151%", + "volume": "1123773", + "marketCap": "16094759927.00", "country": "China", "ipoyear": "2016", "industry": "Trucking Freight/Courier Services", @@ -38558,10 +38418,10 @@ { "symbol": "ZTR", "name": "Virtus Total Return Fund Inc.", - "lastsale": "$5.85", - "netchange": "0.03", - "pctchange": "0.515%", - "volume": "113637", + "lastsale": "$5.86", + "netchange": "0.01", + "pctchange": "0.171%", + "volume": "199479", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -38572,11 +38432,11 @@ { "symbol": "ZTS", "name": "Zoetis Inc. Class A Common Stock", - "lastsale": "$164.84", - "netchange": "1.32", - "pctchange": "0.807%", - "volume": "6220130", - "marketCap": "74370040413.00", + "lastsale": "$164.28", + "netchange": "-0.56", + "pctchange": "-0.34%", + "volume": "2437815", + "marketCap": "74117388007.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38587,9 +38447,9 @@ "symbol": "ZUO", "name": "Zuora Inc. Class A Common Stock", "lastsale": "$9.91", - "netchange": "-0.01", - "pctchange": "-0.101%", - "volume": "8196022", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2515559", "marketCap": "1523167000.00", "country": "United States", "ipoyear": "2018", @@ -38600,11 +38460,11 @@ { "symbol": "ZVIA", "name": "Zevia PBC Class A Common Stock", - "lastsale": "$3.18", - "netchange": "-0.03", - "pctchange": "-0.935%", - "volume": "531426", - "marketCap": "232184778.00", + "lastsale": "$3.30", + "netchange": "0.12", + "pctchange": "3.774%", + "volume": "1189587", + "marketCap": "240946467.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -38615,9 +38475,9 @@ "symbol": "ZWS", "name": "Zurn Elkay Water Solutions Corporation Common Stock", "lastsale": "$37.48", - "netchange": "0.33", - "pctchange": "0.888%", - "volume": "3824781", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "554617", "marketCap": "6360876672.00", "country": "United States", "ipoyear": "2012", diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json index 40b86e24..9a221c5c 100644 --- a/nyse/nyse_tickers.json +++ b/nyse/nyse_tickers.json @@ -65,7 +65,6 @@ "AGM^F", "AGM^G", "AGO", - "AGR", "AGRO", "AGS", "AGX", @@ -846,8 +845,6 @@ "EFX", "EFXT", "EG", - "EGO", - "EGP", "EGY", "EHAB", "EHC", @@ -1264,7 +1261,6 @@ "HSHP", "HSY", "HTD", - "HTFB", "HTFC", "HTGC", "HTH", @@ -1719,7 +1715,6 @@ "NCZ", "NCZ^A", "NDMO", - "NDP", "NE", "NEA", "NEE", @@ -1804,7 +1799,6 @@ "NSC", "NSP", "NTB", - "NTG", "NTR", "NTST", "NTZ", @@ -1887,7 +1881,6 @@ "OSCR", "OSK", "OTIS", - "OUST", "OUT", "OVV", "OWL", @@ -2014,7 +2007,6 @@ "PRI", "PRIF^D", "PRIF^F", - "PRIF^G", "PRIF^H", "PRIF^I", "PRIF^J", @@ -2472,7 +2464,6 @@ "TPTA", "TPVG", "TPX", - "TPZ", "TR", "TRAK", "TRC", @@ -2503,7 +2494,6 @@ "TTC", "TTE", "TTI", - "TTP", "TU", "TUYA", "TV", diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt index 65d073db..4596eb9b 100644 --- a/nyse/nyse_tickers.txt +++ b/nyse/nyse_tickers.txt @@ -75,7 +75,6 @@ F AGM G AGO -AGR AGRO AGS AGX @@ -980,8 +979,6 @@ EFT EFX EFXT EG -EGO -EGP EGY EHAB EHC @@ -1450,7 +1447,6 @@ HSBC HSHP HSY HTD -HTFB HTFC HTGC HTH @@ -1954,7 +1950,6 @@ NCZ NCZ A NDMO -NDP NE NEA NEE @@ -2051,7 +2046,6 @@ B NSC NSP NTB -NTG NTR NTST NTZ @@ -2139,7 +2133,6 @@ ORN OSCR OSK OTIS -OUST OUT OVV OWL @@ -2278,8 +2271,6 @@ D PRIF F PRIF -G -PRIF H PRIF I @@ -2811,7 +2802,6 @@ TPR TPTA TPVG TPX -TPZ TR TRAK TRC @@ -2848,7 +2838,6 @@ TT TTC TTE TTI -TTP TU TUYA TV