The S&P MidCap 400 is a stock market index that measures the performance of mid-sized companies in the United States, providing a snapshot of the mid-cap segment of the equity market.
Stock prices are updated periodically, which may result in a delay in reflecting real-time market changes
|
ticker
|
name
|
sector
|
sub industry
|
price
|
changes percentage
|
change
|
day low
|
day high
|
year high
|
year low
|
market cap
|
price avg 50
|
price avg 200
|
exchange
|
volume
|
avg volume
|
open
|
previous close
|
eps
|
pe
|
earnings announcement
|
shares outstanding
|
1 day return %
|
1 week return %
|
1 month return %
|
3 months return %
|
6 months return %
|
1 year return %
|
3 years return %
|
5 years return %
|
10 years return %
|
maximum return %
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AA | Alcoa | Materials | Aluminum | 38.63 | -2.28 | -0.9 | 38.57 | 40.62 | 47.77 | 24.86 | 9980253650 | 41.11 | 38.08 | NYSE | 4807263 | 4298830 | 39.99 | 39.53 | -1.56 | -24.76 | 2025-01-22T21:00:00.000+0000 | 258355000 | -2.28 | 0.49 | 2.09 | -6.96 | 10.62 | 39.86 | -31.28 | 125.64 | 7.87 | 489.77 |
| AAL | American Airlines Group | Industrials | Passenger Airlines | 18.64 | 2.03 | 0.37 | 18.27 | 18.65 | 18.65 | 9.07 | 12248921840 | 16.08 | 12.95 | NASDAQ | 26573741 | 26160735 | 18.52 | 18.27 | 0.42 | 44.38 | 2025-01-23T14:30:00.000+0000 | 657131000 | 2.03 | 3.44 | 10.43 | 43.72 | 76.18 | 36.86 | 14.36 | -31.47 | -65.27 | -3.42 |
| AAON | AAON | Industrials | Building Products | 132.12 | 1.49 | 1.94 | 131.02 | 134.39 | 144.07 | 69.54 | 10738660752 | 128.88 | 100.11 | NASDAQ | 358077 | 469656 | 132.08 | 130.18 | 2.28 | 57.95 | 2025-02-26T21:00:00.000+0000 | 81279600 | 1.61 | 0.88 | 6.56 | 20.45 | 52.14 | 83.45 | 202.19 | 275.45 | 818.54 | 198452.92 |
| ACHC | Acadia Healthcare | Health Care | Health Care Facilities | 44.37 | 1.35 | 0.59 | 43.54 | 44.46 | 87.77 | 36.5 | 4121320761 | 40.79 | 61.19 | NASDAQ | 1063382 | 1774885 | 43.91 | 43.78 | 3.05 | 14.55 | 2025-02-25T10:59:00.000+0000 | 92885300 | 1.35 | 3.14 | 17.07 | -16.53 | -31.91 | -48.02 | -16.35 | 37.37 | -23.67 | 84.88 |
| ACM | AECOM | Industrials | Construction & Engineering | 111.08 | 1.97 | 2.15 | 109.47 | 111.88 | 118.56 | 82.23 | 14733540120 | 110.59 | 98.68 | NYSE | 637245 | 874751 | 110.29 | 108.93 | 3.71 | 29.94 | 2025-02-03T21:00:00.000+0000 | 132639000 | 1.97 | 1.67 | 2.86 | 3.34 | 24.59 | 25.12 | 60.4 | 123.01 | 325.92 | 426.45 |
| ADC | Agree Realty | Real Estate | Retail REITs | 73.15 | 0.98 | 0.71 | 72.0 | 73.22 | 78.39 | 54.28 | 7572707450 | 73.41 | 68.38 | NYSE | 293118 | 987291 | 72.27 | 72.44 | 1.81 | 40.41 | 2025-02-11T21:00:00.000+0000 | 103523000 | 0.98 | 3.64 | 4.25 | -2.41 | 9.7 | 19.6 | 14.14 | -1.71 | 116.55 | 275.13 |
| AFG | American Financial Group | Financials | Multi-line Insurance | 135.06 | -0.05 | -0.07 | 134.35 | 136.7 | 150.19 | 115.64 | 11335761378 | 138.84 | 132.04 | NYSE | 248929 | 344540 | 135.56 | 135.13 | 10.66 | 12.67 | 2025-02-04T22:00:00.000+0000 | 83931300 | -0.05 | -0.57 | -1.4 | 1.03 | 8.12 | 11.72 | 6.4 | 21.99 | 129.93 | 3345.41 |
| AGCO | AGCO | Industrials | Agricultural & Farm Machinery | 103.14 | 1.42 | 1.44 | 101.66 | 104.33 | 130.26 | 84.35 | 7698543016 | 95.29 | 99.9 | NYSE | 449734 | 988091 | 101.91 | 101.69 | 2.26 | 45.63 | 2025-02-06T13:30:00.000+0000 | 74645300 | 1.43 | 5.54 | 10.31 | 4.58 | 1.09 | -12.79 | -12.21 | 41.09 | 135.05 | 2108.57 |
| AIT | Applied Industrial Technologies | Industrials | Trading Companies & Distributors | 263.34 | 2.31 | 5.95 | 259.57 | 264.07 | 282.98 | 173.73 | 10124501310 | 260.06 | 216.86 | NYSE | 156954 | 299496 | 260.18 | 257.39 | 9.81 | 26.84 | 2025-01-29T13:30:00.000+0000 | 38446500 | 2.31 | 3.65 | 9.46 | 14.51 | 29.23 | 48.7 | 170.79 | 296.12 | 553.45 | 41095.15 |
| ALE | ALLETE | Utilities | Electric Utilities | 65.86 | 0.2 | 0.13 | 65.76 | 65.95 | 65.95 | 55.86 | 3807959340 | 64.81 | 63.42 | NYSE | 402898 | 324831 | 65.78 | 65.73 | 3.12 | 21.11 | 2025-02-18T13:30:00.000+0000 | 57819000 | 0.26 | 0.83 | 2.17 | 2.41 | 3.45 | 11.05 | 3.42 | -21.08 | 14.75 | 1148.11 |
| ALGM | Allegro MicroSystems | Information Technology | Semiconductors | 24.97 | 0.52 | 0.13 | 24.59 | 25.34 | 33.26 | 18.59 | 4594080480 | 21.83 | 24.87 | NASDAQ | 1625842 | 2029628 | 25.11 | 24.84 | -0.14 | -178.36 | 2025-01-30T13:30:00.000+0000 | 183984000 | 0.56 | 5.85 | 15.7 | 25.09 | -13.23 | -11.39 | -6.05 | 41.13 | 41.13 | 41.13 |
| ALLY | Ally Financial | Financials | Consumer Finance | 38.22 | 3.49 | 1.29 | 36.88 | 38.22 | 45.46 | 31.95 | 11646207300 | 36.88 | 38.3 | NYSE | 4972522 | 2933071 | 37.14 | 36.93 | 2.5 | 15.29 | 2025-01-22T13:30:00.000+0000 | 304715000 | 3.49 | 3.1 | 9.64 | 10.24 | -8.7 | 5.23 | -18.78 | 26.31 | 89.77 | 47.17 |
| ALTM | Arcadium Lithium | Materials | Specialty Chemicals | 5.72 | 0.0 | 0.0 | 5.71 | 5.73 | 5.73 | 2.19 | 6152604172 | 5.26 | 4.14 | NYSE | 9401735 | 14630871 | 5.72 | 5.72 | 0.18 | 31.78 | 2025-02-20T10:59:00.000+0000 | 1075630100 | 0.0 | 0.0 | 17.94 | 3.62 | 62.96 | 8.95 | -37.21 | 56.28 | -18.87 | -18.87 |
| ALTR | Altair Engineering | Information Technology | Application Software | 110.62 | 0.19 | 0.21 | 110.49 | 110.94 | 113.12 | 75.71 | 9462898851 | 106.82 | 94.99 | NASDAQ | 1016844 | 1127856 | 110.49 | 110.41 | 0.4 | 276.55 | 2025-02-20T21:00:00.000+0000 | 85544195 | 0.19 | 0.34 | 1.49 | 16.22 | 23.28 | 25.53 | 86.39 | 181.4 | 504.15 | 504.15 |
| ALV | Autoliv | Consumer Discretionary | Automotive Parts & Equipment | 99.35 | 1.25 | 1.23 | 97.74 | 99.39 | 129.38 | 89.51 | 7823981395 | 96.58 | 104.13 | NYSE | 385823 | 668196 | 98.93 | 98.12 | 7.66 | 12.97 | 2025-01-31T07:30:00.000+0000 | 78751700 | 1.27 | 1.99 | 8.13 | 2.65 | 1.75 | -4.53 | 0.64 | 24.65 | 33.53 | 289.99 |
| AM | Antero Midstream | Energy | Oil & Gas Storage & Transportation | 16.69 | 1.21 | 0.2 | 16.52 | 16.86 | 16.86 | 11.58 | 8033297560 | 15.38 | 14.78 | NYSE | 2538671 | 2711616 | 16.54 | 16.49 | 0.8 | 20.86 | 2025-02-12T21:00:00.000+0000 | 481324000 | 1.33 | 3.47 | 11.33 | 10.74 | 12.37 | 35.08 | 68.28 | 146.82 | -50.52 | -50.52 |
| AMED | Amedisys | Health Care | Health Care Services | 92.01 | 0.11 | 0.1 | 92.0 | 92.64 | 98.95 | 82.15 | 3013741545 | 89.59 | 93.96 | NASDAQ | 178426 | 587370 | 92.32 | 91.91 | 2.52 | 36.51 | 2025-02-19T10:59:00.000+0000 | 32754500 | 0.29 | 0.2 | 9.13 | -5.36 | -5.55 | -2.75 | -30.71 | -48.93 | 229.8 | 1655.81 |
| AMG | Affiliated Managers Group | Financials | Asset Management & Custody Banks | 188.81 | 0.97 | 1.81 | 187.44 | 189.18 | 199.52 | 147.13 | 5706801131 | 185.17 | 172.66 | NYSE | 207102 | 204225 | 189.18 | 187.0 | 15.39 | 12.27 | 2025-02-03T13:30:00.000+0000 | 30225100 | 0.9 | 0.81 | 3.37 | -1.61 | 12.35 | 23.12 | 34.2 | 120.99 | -6.79 | 967.8 |
| AMH | American Homes 4 Rent | Real Estate | Single-Family Residential REITs | 35.44 | 0.7 | 0.24 | 34.9 | 35.54 | 41.41 | 33.75 | 13070979320 | 36.97 | 37.12 | NYSE | 1824696 | 2366636 | 34.9 | 35.19 | 0.96 | 36.91 | 2025-02-20T21:00:00.000+0000 | 368872000 | 0.71 | 2.99 | -2.96 | -5.09 | -2.21 | -2.05 | -9.98 | 30.87 | 107.49 | 127.18 |
| AMKR | Amkor Technology | Information Technology | Semiconductors | 26.72 | 3.13 | 0.81 | 26.15 | 27.7 | 44.86 | 24.1 | 6589980320 | 26.22 | 31.24 | NASDAQ | 2272160 | 1317103 | 26.15 | 25.91 | 1.48 | 18.05 | 2025-02-03T21:00:00.000+0000 | 246631000 | 3.13 | 3.49 | 5.74 | -11.82 | -32.81 | -19.49 | 23.7 | 103.97 | 294.1 | 100.75 |
| AN | AutoNation | Consumer Discretionary | Automotive Retail | 185.02 | -0.12 | -0.23 | 184.84 | 187.95 | 197.18 | 136.35 | 7335339924 | 172.64 | 168.44 | NYSE | 472652 | 485535 | 187.95 | 185.25 | 17.39 | 10.64 | 2025-02-11T13:30:00.000+0000 | 39646200 | -0.12 | 1.38 | 8.71 | 12.76 | 6.46 | 29.7 | 76.24 | 310.06 | 222.67 | 5592.92 |
| ANF | Abercrombie & Fitch | Consumer Discretionary | Apparel Retail | 126.16 | -3.21 | -4.19 | 124.5 | 134.16 | 196.99 | 100.84 | 6355019832 | 146.3 | 147.72 | NYSE | 2544164 | 1900295 | 133.41 | 130.35 | 10.1 | 12.49 | 2025-03-04T12:30:00.000+0000 | 50372700 | -3.21 | -2.81 | -18.37 | -21.1 | -20.41 | 20.53 | 289.86 | 633.06 | 380.79 | 991.11 |
| APPF | AppFolio | Information Technology | Application Software | 260.36 | 3.35 | 8.44 | 252.0 | 261.74 | 274.56 | 172.98 | 9459924081 | 247.72 | 234.52 | NASDAQ | 140816 | 219068 | 254.9 | 251.92 | 3.6 | 72.32 | 2025-01-30T21:00:00.000+0000 | 36333317 | 3.36 | 2.27 | 3.42 | 29.81 | -1.0 | 43.02 | 135.37 | 110.98 | 1749.36 | 1749.36 |
| AR | Antero Resources | Energy | Oil & Gas Exploration & Production | 39.92 | -1.33 | -0.54 | 39.4 | 40.07 | 40.93 | 20.56 | 12421666880 | 33.15 | 30.86 | NYSE | 4581924 | 4097211 | 39.97 | 40.46 | 0.14 | 285.14 | 2025-02-12T23:00:00.000+0000 | 311164000 | -1.33 | 0.5 | 29.07 | 48.57 | 34.46 | 84.47 | 135.24 | 1706.33 | 7.89 | -23.25 |
| ARMK | Aramark | Consumer Discretionary | Distributors | 38.59 | -1.46 | -0.57 | 37.86 | 39.6 | 42.49 | 28.3 | 10221834931 | 38.9 | 35.71 | NYSE | 2032911 | 2006415 | 39.46 | 39.16 | 0.99 | 38.98 | 2025-02-04T13:30:00.000+0000 | 264882999 | -1.46 | -1.76 | 2.58 | -2.53 | 18.12 | 34.79 | 56.81 | 14.34 | 67.56 | 135.45 |
| ARW | Arrow Electronics | Information Technology | Technology Distributors | 119.26 | 2.23 | 2.6 | 116.91 | 120.77 | 137.8 | 108.51 | 6271668152 | 117.0 | 125.26 | NYSE | 616516 | 427046 | 116.91 | 116.65 | 8.98 | 13.28 | 2025-02-06T13:30:00.000+0000 | 52590400 | 2.23 | 4.35 | 3.92 | -11.06 | -2.31 | 1.97 | -4.35 | 45.91 | 111.59 | 2343.65 |
| ARWR | Arrowhead Pharmaceuticals | Health Care | Biotechnology | 19.76 | 1.02 | 0.2 | 19.57 | 20.48 | 36.72 | 17.05 | 2458815840 | 20.83 | 22.93 | NASDAQ | 787085 | 1522630 | 19.98 | 19.56 | -5.0 | -3.95 | 2025-02-04T10:59:00.000+0000 | 124434000 | 1.02 | 4.61 | 1.59 | -3.56 | -30.18 | -40.46 | -61.13 | -58.48 | 192.31 | -99.32 |
| ASB | Associated Bank | Financials | Regional Banks | 25.62 | 1.79 | 0.45 | 25.24 | 25.79 | 28.18 | 19.4 | 4182593100 | 25.53 | 22.54 | NYSE | 1366036 | 1852703 | 25.39 | 25.17 | 1.2 | 21.35 | 2025-01-23T21:00:00.000+0000 | 163255000 | 1.79 | 1.75 | 6.79 | 16.14 | 11.88 | 17.52 | 5.3 | 23.0 | 51.69 | 4313.13 |
| ASGN | ASGN Inc. | Information Technology | IT Consulting & Other Services | 91.64 | 3.61 | 3.19 | 89.68 | 91.94 | 106.42 | 82.04 | 4050488000 | 88.77 | 92.76 | NYSE | 259374 | 361016 | 89.68 | 88.45 | 3.96 | 23.14 | 2025-02-05T21:00:00.000+0000 | 44200000 | 3.61 | 2.55 | 9.26 | -1.59 | -10.77 | -3.41 | -19.15 | 32.33 | 165.62 | 4707.34 |
| ASH | Ashland Global | Materials | Diversified Chemicals | 73.16 | 2.42 | 1.73 | 71.47 | 73.31 | 102.5 | 68.15 | 3451718064 | 75.07 | 87.79 | NYSE | 392769 | 450245 | 71.81 | 71.43 | 3.95 | 18.52 | 2025-01-28T21:00:00.000+0000 | 47180400 | 2.42 | 4.51 | 1.82 | -15.66 | -22.94 | -7.25 | -24.34 | -3.67 | 26.33 | 1480.13 |
| ATR | AptarGroup | Materials | Metal, Glass & Plastic Containers | 159.86 | 2.42 | 3.78 | 156.72 | 160.24 | 178.03 | 128.05 | 10637928668 | 165.31 | 153.5 | NYSE | 214358 | 282253 | 156.72 | 156.09 | 4.98 | 32.1 | 2025-02-06T21:00:00.000+0000 | 66543200 | 2.42 | 2.55 | 1.07 | -3.89 | 9.54 | 21.86 | 37.36 | 38.26 | 148.47 | 3175.92 |
| AVNT | Avient | Materials | Specialty Chemicals | 43.15 | 1.67 | 0.71 | 42.26 | 43.21 | 54.68 | 35.58 | 3942373860 | 46.45 | 45.75 | NYSE | 276464 | 545570 | 42.51 | 42.44 | 1.63 | 26.47 | 2025-02-13T13:30:00.000+0000 | 91364400 | 1.64 | 3.72 | 3.94 | -11.82 | -3.09 | 15.46 | -14.82 | 20.46 | 20.53 | 261.27 |
| AVT | Avnet | Information Technology | Technology Distributors | 54.65 | 2.04 | 1.09 | 53.68 | 55.03 | 59.24 | 43.62 | 4751325650 | 53.67 | 52.71 | NASDAQ | 462591 | 752115 | 53.75 | 53.56 | 3.84 | 14.23 | 2025-01-29T13:30:00.000+0000 | 86941000 | 2.04 | 3.56 | 2.98 | 1.24 | 4.39 | 14.02 | 39.52 | 32.58 | 29.87 | 248.98 |
| AVTR | Avantor | Health Care | Life Sciences Tools & Services | 21.78 | -1.49 | -0.33 | 21.72 | 22.53 | 28.0 | 19.59 | 14823772920 | 21.56 | 23.59 | NYSE | 7285733 | 5788678 | 22.23 | 22.11 | 0.45 | 48.4 | 2025-02-07T13:30:00.000+0000 | 680614000 | -1.49 | 0.28 | 2.69 | -11.07 | 4.46 | -0.95 | -39.63 | 13.85 | 50.21 | 50.21 |
| AXTA | Axalta | Materials | Specialty Chemicals | 36.96 | 1.86 | 0.68 | 36.51 | 36.98 | 41.66 | 30.4 | 8058518165 | 37.62 | 35.61 | NYSE | 1139862 | 1837773 | 36.58 | 36.28 | 1.48 | 24.97 | 2025-02-04T13:30:00.000+0000 | 218063000 | 1.92 | 4.51 | 7.49 | 3.57 | 6.37 | 12.97 | 22.03 | 24.87 | 37.25 | 78.19 |
| AYI | Acuity Brands | Industrials | Electrical Components & Equipment | 335.57 | 1.58 | 5.21 | 331.02 | 336.22 | 337.99 | 217.64 | 10389012301 | 316.82 | 274.55 | NYSE | 234177 | 314716 | 334.2 | 330.36 | 13.58 | 24.71 | 2025-04-01T12:30:00.000+0000 | 30959300 | 1.58 | 2.61 | 10.86 | 10.88 | 31.89 | 44.47 | 71.48 | 173.67 | 123.74 | 3151.65 |
| AZPN | Aspen Technology | Information Technology | Application Software | 255.85 | 1.72 | 4.33 | 251.85 | 255.9 | 255.9 | 171.25 | 16182440350 | 249.27 | 221.78 | NASDAQ | 193497 | 469761 | 252.21 | 251.52 | -0.58 | -441.12 | 2025-02-04T21:00:00.000+0000 | 63249718 | 1.6 | 1.94 | 1.93 | 7.6 | 33.3 | 23.9 | 78.46 | 81.56 | 641.15 | 3118.51 |
| BC | Brunswick | Consumer Discretionary | Leisure Products | 69.25 | 2.67 | 1.8 | 68.0 | 69.27 | 96.65 | 62.64 | 4569336600 | 74.0 | 78.32 | NYSE | 450267 | 616048 | 68.17 | 67.45 | 4.29 | 16.14 | 2025-01-30T13:30:00.000+0000 | 65983200 | 2.67 | 3.34 | 3.75 | -15.08 | -11.13 | -21.16 | -17.64 | 17.73 | 33.22 | 3261.65 |
| BCO | Brink's | Industrials | Security & Alarm Services | 94.4 | 1.88 | 1.74 | 93.0 | 94.86 | 115.91 | 79.03 | 4120089094 | 94.22 | 100.06 | NYSE | 172598 | 283820 | 93.54 | 92.66 | 2.65 | 35.62 | 2025-02-26T13:30:00.000+0000 | 43642700 | 1.88 | 2.06 | 4.49 | -11.22 | -10.38 | 13.26 | 36.5 | 2.88 | 304.48 | 552.87 |
| BDC | Belden | Information Technology | Electronic Components | 120.71 | 2.87 | 3.37 | 118.51 | 121.52 | 131.82 | 72.91 | 4869030986 | 119.39 | 104.39 | NYSE | 137888 | 249278 | 118.51 | 117.34 | 4.31 | 28.01 | 2025-02-06T13:30:00.000+0000 | 40336600 | 2.87 | 2.4 | 6.13 | 2.4 | 31.44 | 62.97 | 110.52 | 121.77 | 48.93 | 1963.42 |
| BERY | Berry Global | Materials | Paper & Plastic Packaging Products & Materials | 68.49 | 1.24 | 0.84 | 67.77 | 68.66 | 73.31 | 49.64 | 7922649240 | 67.47 | 60.32 | NYSE | 2186298 | 1572981 | 67.77 | 67.65 | 4.38 | 15.64 | 2025-02-05T13:30:00.000+0000 | 115676000 | 1.24 | 2.59 | 6.68 | 7.55 | 18.76 | 10.91 | 7.79 | 54.81 | 126.26 | 390.97 |
| BHF | Brighthouse Financial | Financials | Life & Health Insurance | 51.49 | 1.84 | 0.93 | 50.65 | 51.61 | 54.73 | 40.0 | 3056147758 | 49.67 | 46.69 | NASDAQ | 318076 | 357870 | 50.85 | 50.56 | -20.13 | -2.56 | 2025-02-11T21:00:00.000+0000 | 59354200 | 1.84 | 4.25 | 7.29 | 6.14 | 7.99 | 0.23 | -2.09 | 26.36 | -26.44 | -26.44 |
| BILL | Bill Holdings | Information Technology | Application Software | 90.36 | 1.64 | 1.46 | 87.81 | 90.56 | 97.86 | 43.11 | 9351988920 | 86.38 | 62.21 | NYSE | 1905614 | 2453813 | 89.6 | 88.9 | 0.07 | 1290.86 | 2025-02-07T00:00:00.000+0000 | 103497000 | 1.64 | -0.15 | 0.94 | 58.44 | 68.55 | 20.29 | -42.41 | 106.21 | 154.54 | 154.54 |
| BIO | Bio-Rad Laboratories | Health Care | Life Sciences Tools & Services | 354.29 | 3.47 | 11.88 | 342.96 | 354.62 | 387.99 | 262.12 | 9930210888 | 339.4 | 317.3 | NYSE | 123937 | 184455 | 344.51 | 342.41 | -28.08 | -12.62 | 2025-02-13T10:59:00.000+0000 | 28028482 | 3.36 | 3.55 | 8.07 | 3.14 | 19.23 | 13.13 | -39.57 | -6.59 | 207.32 | 13799.01 |
| BJ | BJ's Wholesale Club | Consumer Staples | Hypermarkets & Super Centers | 97.45 | 2.52 | 2.4 | 95.56 | 97.94 | 100.74 | 64.06 | 12872560300 | 93.06 | 85.85 | NYSE | 1570532 | 1496581 | 96.01 | 95.05 | 4.17 | 23.37 | 2025-03-06T13:30:00.000+0000 | 132094000 | 2.52 | 6.18 | 3.92 | 12.66 | 9.18 | 50.59 | 61.02 | 332.92 | 342.95 | 342.95 |
| BKH | Black Hills Corporation | Utilities | Multi-Utilities | 59.68 | 0.17 | 0.1 | 59.57 | 60.64 | 65.59 | 49.34 | 4271488576 | 60.37 | 57.88 | NYSE | 354363 | 507266 | 60.0 | 59.58 | 3.69 | 16.17 | 2025-02-05T21:00:00.000+0000 | 71573200 | 0.32 | 4.86 | 3.11 | -1.4 | 3.62 | 18.12 | -10.7 | -26.62 | 15.52 | 2996.89 |
| BLD | TopBuild Corp. | Consumer Discretionary | Homebuilding | 350.63 | 1.28 | 4.45 | 348.21 | 356.84 | 495.68 | 302.7 | 10344422882 | 349.01 | 388.33 | NYSE | 171204 | 307145 | 348.21 | 346.18 | 19.77 | 17.74 | 2025-02-26T13:30:00.000+0000 | 29502600 | 1.28 | 2.71 | 13.0 | -10.69 | -21.69 | -8.46 | 51.62 | 207.81 | 1441.22 | 1441.22 |
| BLKB | Blackbaud | Information Technology | Application Software | 78.42 | 0.45 | 0.35 | 78.1 | 79.26 | 88.95 | 66.47 | 3977282034 | 79.78 | 79.35 | NASDAQ | 85424 | 211355 | 78.33 | 78.07 | 1.01 | 77.64 | 2025-02-10T21:00:00.000+0000 | 50717700 | 0.37 | 2.16 | 2.69 | -8.83 | 1.31 | -5.09 | 14.81 | -4.33 | 77.61 | 816.49 |
| BMRN | BioMarin Pharmaceutical | Health Care | Biotechnology | 62.62 | 1.78 | 1.1 | 61.56 | 63.03 | 94.85 | 60.63 | 11935260375 | 65.49 | 77.13 | NASDAQ | 1749887 | 1525340 | 61.7 | 61.53 | 1.66 | 37.73 | 2025-02-20T10:59:00.000+0000 | 190583000 | 1.63 | 1.1 | -4.77 | -11.03 | -25.64 | -33.51 | -26.13 | -28.58 | -34.96 | 376.24 |
| BRBR | BellRing Brands | Consumer Staples | Packaged Foods & Meats | 75.88 | 4.82 | 3.49 | 73.13 | 76.38 | 79.9 | 48.06 | 9786623000 | 74.81 | 61.95 | NYSE | 943032 | 989138 | 73.26 | 72.39 | 1.86 | 40.8 | 2025-02-03T21:00:00.000+0000 | 128975000 | 4.82 | 3.86 | -0.29 | 14.95 | 49.81 | 40.73 | 210.73 | 230.63 | 359.88 | 359.88 |
| BRKR | Bruker | Health Care | Health Care Equipment | 60.08 | 5.63 | 3.2 | 57.02 | 60.28 | 94.86 | 48.07 | 9108007840 | 57.84 | 65.68 | NASDAQ | 1101542 | 1473305 | 57.58 | 56.88 | 2.07 | 29.02 | 2025-01-21T13:30:00.000+0000 | 151598000 | 5.61 | 5.22 | 5.39 | -2.75 | -2.94 | -17.6 | -9.63 | 12.85 | 226.47 | 160.49 |
| BRX | Brixmor Property Group | Real Estate | Retail REITs | 26.26 | -0.21 | -0.06 | 26.06 | 26.58 | 30.67 | 20.8 | 7930664065 | 28.38 | 25.54 | NYSE | 2432304 | 2093706 | 26.34 | 26.31 | 1.08 | 24.31 | 2025-02-10T21:00:00.000+0000 | 302063000 | -0.19 | 0.23 | -4.16 | -5.88 | 7.76 | 15.99 | 8.02 | 25.41 | 0.61 | 28.73 |
| BURL | Burlington | Consumer Discretionary | Apparel Retail | 289.21 | -0.46 | -1.35 | 283.24 | 294.34 | 298.89 | 174.64 | 18359340010 | 281.91 | 247.62 | NYSE | 831393 | 824650 | 294.02 | 290.56 | 7.26 | 39.84 | 2025-03-05T13:30:00.000+0000 | 63481000 | -0.36 | 1.39 | 1.49 | 13.39 | 18.31 | 47.88 | 35.38 | 27.62 | 477.17 | 1057.58 |
| BWXT | BWX Technologies | Industrials | Aerospace & Defense | 126.69 | 3.48 | 4.26 | 122.8 | 126.75 | 136.31 | 80.23 | 11584977015 | 121.65 | 105.47 | NYSE | 748450 | 875298 | 124.4 | 122.43 | 3.02 | 41.95 | 2025-02-24T21:00:00.000+0000 | 91443500 | 3.48 | 5.79 | 11.84 | -0.05 | 24.21 | 57.79 | 161.65 | 94.04 | 555.41 | 780.4 |
| BYD | Boyd Gaming | Consumer Discretionary | Casinos & Gaming | 76.18 | 1.72 | 1.28 | 75.04 | 76.5 | 76.73 | 49.34 | 6733039693 | 72.96 | 62.66 | NYSE | 699712 | 847515 | 75.04 | 74.89 | 5.26 | 14.48 | 2025-02-06T21:00:00.000+0000 | 88389100 | 1.74 | 3.89 | 7.01 | 19.49 | 28.87 | 18.69 | 34.99 | 166.87 | 475.45 | 244.28 |
| CACI | CACI International | Industrials | Diversified Support Services | 465.15 | 2.82 | 12.76 | 456.0 | 472.72 | 588.26 | 326.6 | 10423174230 | 453.61 | 452.77 | NYSE | 407374 | 244460 | 456.0 | 452.39 | 20.18 | 23.05 | 2025-01-22T21:00:00.000+0000 | 22408200 | 2.61 | 3.28 | 15.27 | -12.77 | 4.2 | 34.67 | 71.2 | 71.95 | 429.73 | 98647.05 |
| CADE | Cadence Bank | Financials | Regional Banks | 35.92 | 0.76 | 0.27 | 35.7 | 36.48 | 40.2 | 24.99 | 6563769360 | 36.39 | 31.66 | NYSE | 636683 | 1211786 | 35.96 | 35.65 | 0.63 | 57.02 | 2025-01-22T22:00:00.000+0000 | 182733000 | 0.84 | 1.32 | 5.49 | 10.75 | 13.23 | 21.21 | 14.31 | 18.61 | 77.88 | 1338.0 |
| CAR | Avis Budget Group | Industrials | Passenger Ground Transportation | 90.36 | 0.19 | 0.17 | 88.5 | 91.99 | 176.79 | 65.73 | 3175072694 | 93.46 | 96.84 | NASDAQ | 319114 | 674540 | 91.5 | 90.18 | 11.21 | 8.06 | 2025-02-10T10:59:00.000+0000 | 35139200 | 0.13 | 1.74 | 11.51 | 13.63 | -11.34 | -46.79 | -48.43 | 160.68 | 47.62 | 4392.54 |
| CART | Maplebear Inc. | Consumer Staples | Food Retail | 46.42 | 0.22 | 0.1 | 45.76 | 46.71 | 50.01 | 23.59 | 11925055688 | 43.81 | 38.04 | NASDAQ | 3097384 | 4215628 | 46.35 | 46.32 | 10.55 | 4.4 | 2025-02-11T21:00:00.000+0000 | 256894780 | 0.24 | 2.16 | 10.5 | 8.15 | 32.66 | 70.89 | 37.77 | 37.77 | 37.77 | 37.77 |
| CASY | Casey's General Stores | Consumer Staples | Food Retail | 402.71 | 2.86 | 11.2 | 392.17 | 404.38 | 439.68 | 268.07 | 14947628696 | 408.91 | 372.17 | NASDAQ | 216789 | 230500 | 392.72 | 391.51 | 14.37 | 28.02 | 2025-03-10T10:59:00.000+0000 | 37117600 | 2.78 | 3.02 | -0.19 | 2.62 | 6.84 | 40.66 | 122.12 | 138.07 | 340.76 | 32092.8 |
| CBSH | Commerce Bancshares | Financials | Regional Banks | 65.48 | 0.97 | 0.63 | 64.9 | 65.91 | 72.75 | 47.09 | 8816161720 | 66.05 | 58.23 | NASDAQ | 491566 | 543331 | 65.15 | 64.85 | 3.66 | 17.89 | 2025-01-22T11:00:00.000+0000 | 134639000 | 0.97 | 1.98 | 3.89 | 12.07 | 8.73 | 24.84 | 11.47 | 24.63 | 165.64 | 10705.64 |
| CBT | Cabot Corp | Materials | Diversified Chemicals | 92.49 | 1.34 | 1.22 | 91.84 | 92.89 | 117.46 | 70.63 | 5030919558 | 101.59 | 100.76 | NYSE | 203397 | 401781 | 92.11 | 91.27 | 6.72 | 13.76 | 2025-02-03T21:00:00.000+0000 | 54394200 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CC | Chemours | Materials | Diversified Chemicals | 19.9 | 2.58 | 0.5 | 19.5 | 20.12 | 32.48 | 15.1 | 2973278900 | 19.26 | 21.73 | NYSE | 1066706 | 1727825 | 19.64 | 19.4 | 0.5 | 39.8 | 2025-02-26T21:00:00.000+0000 | 149411000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CCK | Crown Holdings | Materials | Paper & Plastic Packaging Products & Materials | 86.89 | 1.55 | 1.33 | 85.72 | 87.29 | 98.46 | 69.61 | 10394824480 | 87.46 | 85.82 | NYSE | 949381 | 1210841 | 85.76 | 85.56 | 0.82 | 105.96 | 2025-02-05T21:00:00.000+0000 | 119632000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CDP | COPT Defense Properties | Real Estate | Office REITs | 29.85 | 0.95 | 0.28 | 29.63 | 30.06 | 34.22 | 22.2 | 3363886050 | 31.36 | 28.26 | NYSE | 301485 | 1016483 | 29.63 | 29.57 | 1.21 | 24.67 | 2025-02-06T21:00:00.000+0000 | 112693000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CELH | Celsius Holdings | Consumer Staples | Soft Drinks & Non-alcoholic Beverages | 26.82 | -1.52 | -0.42 | 26.42 | 27.48 | 99.62 | 25.23 | 6302356265 | 28.28 | 47.46 | NASDAQ | 7550575 | 7780876 | 27.18 | 27.23 | 0.72 | 37.24 | 2025-02-26T13:30:00.000+0000 | 235031000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CFR | Frost Bank | Financials | Regional Banks | 142.58 | -0.43 | -0.61 | 142.47 | 145.53 | 147.64 | 94.09 | 9143926302 | 137.7 | 116.41 | NYSE | 355420 | 431986 | 144.1 | 143.19 | 8.08 | 17.65 | 2025-01-30T13:30:00.000+0000 | 64131900 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CG | Carlyle Group | Financials | Asset Management & Custody Banks | 56.46 | 2.21 | 1.22 | 55.73 | 56.76 | 56.76 | 36.65 | 20194669260 | 52.05 | 45.66 | NASDAQ | 1555164 | 2225796 | 55.84 | 55.24 | 0.3 | 188.2 | 2025-02-11T13:30:00.000+0000 | 357681000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CGNX | Cognex | Information Technology | Electronic Equipment & Instruments | 41.04 | 3.3 | 1.31 | 39.92 | 41.43 | 53.13 | 34.79 | 7038975600 | 38.58 | 41.67 | NASDAQ | 852620 | 1180796 | 40.03 | 39.73 | 0.51 | 80.47 | 2025-02-13T13:30:00.000+0000 | 171515000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CHDN | Churchill Downs Inc. | Consumer Discretionary | Casinos & Gaming | 126.39 | 0.31 | 0.39 | 125.42 | 127.42 | 150.21 | 111.1 | 9289247913 | 136.33 | 135.81 | NASDAQ | 408360 | 466781 | 126.7 | 126.0 | 5.53 | 22.86 | 2025-02-19T21:00:00.000+0000 | 73496700 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CHE | Chemed Corp. | Health Care | Health Care Services | 558.68 | 0.71 | 3.95 | 555.32 | 566.37 | 654.62 | 512.12 | 8370478968 | 546.03 | 565.29 | NYSE | 73718 | 99331 | 555.9 | 554.73 | 19.8 | 28.22 | 2025-02-25T10:59:00.000+0000 | 14982600 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CHH | Choice Hotels | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 144.14 | 1.69 | 2.4 | 140.92 | 144.85 | 153.81 | 108.91 | 6760983686 | 144.64 | 129.08 | NYSE | 246336 | 320386 | 142.14 | 141.74 | 5.22 | 27.61 | 2025-02-18T13:30:00.000+0000 | 46907300 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CHRD | Chord Energy | Energy | Oil & Gas Exploration & Production | 124.18 | -1.69 | -2.13 | 123.68 | 126.3 | 190.23 | 109.59 | 7591185490 | 123.15 | 150.25 | NASDAQ | 707641 | 874043 | 125.0 | 126.31 | 19.31 | 6.43 | 2025-02-19T22:00:00.000+0000 | 61130500 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CHWY | Chewy | Consumer Discretionary | Other Specialty Retail | 37.16 | 0.41 | 0.15 | 35.84 | 37.47 | 39.1 | 14.68 | 15190638853 | 33.63 | 26.32 | NYSE | 4394500 | 5905045 | 37.34 | 37.01 | 0.92 | 40.39 | 2025-03-18T20:00:00.000+0000 | 408790066 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CHX | ChampionX | Energy | Oil & Gas Equipment & Services | 31.25 | 0.13 | 0.04 | 30.96 | 31.97 | 39.95 | 25.57 | 5953125000 | 29.1 | 31.55 | NASDAQ | 3052536 | 1873323 | 31.39 | 31.21 | 1.62 | 19.29 | 2025-02-03T10:59:00.000+0000 | 190500000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CIEN | Ciena | Information Technology | Communications Equipment | 88.71 | 4.66 | 3.95 | 85.4 | 88.88 | 91.82 | 43.3 | 12607110360 | 77.44 | 58.88 | NYSE | 2053652 | 1923673 | 85.4 | 84.76 | 0.58 | 152.95 | 2025-03-05T13:30:00.000+0000 | 142116000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CIVI | Civitas Resources | Energy | Oil & Gas Exploration & Production | 52.74 | -1.43 | -0.76 | 52.16 | 53.36 | 78.63 | 42.32 | 5090636205 | 49.36 | 60.61 | NYSE | 1382341 | 1293728 | 53.18 | 53.51 | 10.2 | 5.17 | 2025-02-25T21:00:00.000+0000 | 96514100 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CLF | Cleveland-Cliffs | Materials | Steel | 10.1 | -1.7 | -0.18 | 10.08 | 10.45 | 22.97 | 8.99 | 4986364680 | 11.05 | 14.17 | NYSE | 10400320 | 14795883 | 10.43 | 10.27 | -0.94 | -10.74 | 2025-02-24T21:00:00.000+0000 | 493944000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CLH | Clean Harbors | Industrials | Environmental & Facilities Services | 246.34 | 2.2 | 5.3 | 243.49 | 247.51 | 267.11 | 167.28 | 13277504294 | 243.9 | 231.6 | NYSE | 306321 | 331581 | 244.06 | 241.04 | 7.69 | 32.03 | 2025-02-19T13:30:00.000+0000 | 53899100 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CMA | Comerica | Financials | Regional Banks | 66.34 | 0.36 | 0.24 | 65.93 | 67.12 | 73.45 | 45.32 | 8724638760 | 66.39 | 57.46 | NYSE | 2206402 | 2193026 | 66.12 | 66.1 | 4.0 | 16.59 | 2025-01-22T13:30:00.000+0000 | 131514000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CMC | Commercial Metals | Materials | Steel | 51.67 | 2.11 | 1.07 | 51.1 | 52.39 | 64.53 | 45.5 | 5871882140 | 56.2 | 54.86 | NYSE | 980332 | 988951 | 51.78 | 50.6 | 1.11 | 46.55 | 2025-03-19T12:30:00.000+0000 | 113642000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CNH | CNH Industrial | Industrials | Agricultural & Farm Machinery | 12.74 | 3.83 | 0.47 | 12.23 | 12.77 | 13.3 | 9.28 | 15912005200 | 11.53 | 10.97 | NYSE | 20957650 | 10967663 | 12.31 | 12.27 | 1.36 | 9.37 | 2025-02-06T12:00:00.000+0000 | 1248980000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CNM | Core & Main | Industrials | Trading Companies & Distributors | 56.81 | 2.88 | 1.59 | 56.0 | 56.94 | 62.15 | 37.22 | 10804637090 | 49.58 | 50.21 | NYSE | 1405827 | 2346733 | 56.05 | 55.22 | 2.14 | 26.55 | 2025-03-19T11:29:00.000+0000 | 190189000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CNO | CNO Financial Group | Financials | Life & Health Insurance | 39.25 | 1.21 | 0.47 | 38.86 | 39.37 | 40.91 | 24.92 | 4050953250 | 38.26 | 32.56 | NYSE | 266431 | 621468 | 38.91 | 38.78 | 2.5 | 15.7 | 2025-02-04T10:59:00.000+0000 | 103209000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CNX | CNX Resources | Energy | Oil & Gas Exploration & Production | 30.02 | -0.38 | -0.12 | 29.69 | 30.2 | 41.93 | 19.07 | 4481861775 | 36.6 | 29.58 | NYSE | 2120468 | 2739610 | 29.99 | 30.14 | 3.07 | 9.78 | 2025-01-30T11:45:00.000+0000 | 149271000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CNXC | Concentrix | Industrials | Data Processing & Outsourced Services | 50.55 | 3.25 | 1.59 | 48.89 | 51.09 | 106.1 | 36.28 | 3276585285 | 43.46 | 56.49 | NASDAQ | 674404 | 717041 | 48.96 | 48.96 | 3.71 | 13.63 | 2025-03-24T10:59:00.000+0000 | 64818700 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| COHR | Coherent Corp. | Information Technology | Electronic Components | 103.21 | 5.01 | 4.92 | 96.88 | 104.12 | 113.6 | 46.41 | 15962871440 | 100.89 | 79.59 | NASDAQ | 2721730 | 2495216 | 100.0 | 98.29 | -1.23 | -83.91 | 2025-02-03T10:59:00.000+0000 | 154664000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| COKE | Coca-Cola Consolidated | Consumer Staples | Soft Drinks & Non-alcoholic Beverages | 1361.43 | -1.8 | -24.94 | 1335.82 | 1411.5 | 1438.5 | 800.76 | 11927049850 | 1260.77 | 1147.6 | NASDAQ | 34534 | 38043 | 1411.5 | 1386.37 | 57.67 | 23.61 | 2025-02-19T10:59:00.000+0000 | 8760678 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| COLB | Columbia Banking System | Financials | Regional Banks | 28.84 | 0.91 | 0.26 | 28.6 | 29.12 | 32.85 | 17.08 | 6042874040 | 29.2 | 24.11 | NASDAQ | 1722841 | 1537958 | 28.77 | 28.58 | 2.32 | 12.43 | 2025-01-24T00:00:00.000+0000 | 209531000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| COLM | Columbia Sportswear | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 87.29 | 4.39 | 3.67 | 83.9 | 87.33 | 91.3 | 73.04 | 4992507905 | 85.46 | 81.74 | NASDAQ | 266696 | 474043 | 84.32 | 83.62 | 3.57 | 24.45 | 2025-02-04T21:00:00.000+0000 | 57194500 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| COTY | Coty | Consumer Staples | Personal Care Products | 7.3 | 2.17 | 0.16 | 7.1 | 7.34 | 13.3 | 6.59 | 6345905793 | 7.23 | 9.15 | NYSE | 4586914 | 5146651 | 7.2 | 7.14 | 0.18 | 40.53 | 2025-02-10T21:10:00.000+0000 | 869897984 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CPRI | Capri Holdings | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 24.26 | 1.85 | 0.44 | 23.77 | 24.48 | 50.27 | 18.7 | 2860108440 | 21.63 | 32.11 | NYSE | 1993448 | 5445333 | 24.0 | 23.82 | -3.05 | -7.95 | 2025-02-05T11:45:00.000+0000 | 117894000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CR | Crane | Industrials | Industrial Machinery & Supplies & Components | 162.41 | 4.11 | 6.41 | 157.53 | 162.9 | 188.52 | 110.49 | 9295060489 | 166.47 | 152.7 | NYSE | 234333 | 262195 | 158.25 | 156.0 | 4.52 | 35.93 | 2025-01-27T21:00:00.000+0000 | 57232070 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CROX | Crocs | Consumer Discretionary | Footwear | 103.46 | 3.49 | 3.49 | 99.32 | 103.46 | 165.32 | 94.5 | 6029876412 | 106.89 | 129.56 | NASDAQ | 1450756 | 1534256 | 100.7 | 99.97 | 13.76 | 7.52 | 2025-02-13T13:30:00.000+0000 | 58282200 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CRS | Carpenter Technology | Materials | Steel | 211.31 | 2.29 | 4.73 | 209.35 | 213.12 | 213.12 | 58.87 | 10532601207 | 182.1 | 138.2 | NYSE | 645432 | 806676 | 211.69 | 206.58 | 4.48 | 47.17 | 2025-01-30T13:30:00.000+0000 | 49844900 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CRUS | Cirrus Logic | Information Technology | Semiconductors | 100.27 | -0.72 | -0.73 | 99.24 | 101.58 | 147.46 | 75.92 | 5328337773 | 103.15 | 115.24 | NASDAQ | 474052 | 688610 | 101.2 | 101.0 | 5.88 | 17.05 | 2025-02-04T21:00:00.000+0000 | 53139900 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CSL | Carlisle Companies | Industrials | Industrial Conglomerates | 408.41 | 2.14 | 8.56 | 402.77 | 409.18 | 481.26 | 302.08 | 18512204275 | 415.64 | 415.63 | NYSE | 198115 | 331396 | 404.68 | 399.85 | 18.63 | 21.92 | 2025-02-04T10:59:00.000+0000 | 45327500 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
| CUBE | CubeSmart | Real Estate | Industrial REITs | 41.5 | 0.33 | 0.14 | 39.8 | 41.66 | 55.14 | 39.8 | 9384218735 | 45.6 | 46.63 | NYSE | 2426072 | 1396095 | 41.33 | 41.36 | 1.78 | 23.31 | 2025-02-26T10:59:00.000+0000 | 226153000 | 0.33 | 2.15 | -2.73 | -14.3 | -13.39 | -9.28 | -17.98 | 30.82 | 67.93 | 148.03 |
| CUZ | Cousins Properties | Real Estate | Office REITs | 31.15 | 1.7 | 0.52 | 30.58 | 31.34 | 32.55 | 21.58 | 5221986000 | 30.68 | 27.1 | NYSE | 814728 | 1342381 | 30.77 | 30.63 | 0.34 | 91.62 | 2025-02-06T21:00:00.000+0000 | 167640000 | 1.7 | 3.8 | 3.01 | -0.26 | 28.99 | 31.71 | -18.92 | -25.01 | -0.42 | 227.55 |
| CVLT | CommVault Systems | Information Technology | Systems Software | 163.97 | 1.67 | 2.69 | 161.94 | 164.15 | 178.72 | 79.39 | 7169752220 | 165.65 | 138.07 | NASDAQ | 213365 | 376768 | 162.98 | 161.28 | 3.94 | 41.62 | 2025-01-28T13:30:00.000+0000 | 43726000 | 1.69 | 0.16 | 3.33 | 18.04 | 35.46 | 104.35 | 147.15 | 260.14 | 244.49 | 864.76 |
| CW | Curtiss-Wright | Industrials | Aerospace & Defense | 381.98 | 4.1 | 15.06 | 370.81 | 383.52 | 393.4 | 220.9 | 14495453436 | 365.21 | 311.11 | NYSE | 231235 | 267661 | 375.0 | 366.92 | 10.57 | 36.14 | 2025-02-12T21:00:00.000+0000 | 37948200 | 4.1 | 5.14 | 7.84 | 4.85 | 37.88 | 68.92 | 178.39 | 158.23 | 480.69 | 11336.53 |
| CXT | Crane NXT | Information Technology | Electronic Equipment & Instruments | 66.57 | 4.47 | 2.85 | 64.15 | 67.0 | 67.0 | 52.89 | 3806352774 | 59.46 | 59.05 | NYSE | 212027 | 369143 | 64.3 | 63.72 | 3.05 | 21.83 | 2025-02-12T21:00:00.000+0000 | 57178200 | 4.47 | 3.45 | 17.95 | 17.1 | 12.41 | 13.27 | 92.45 | 123.92 | 243.32 | 5541.53 |
| CYTK | Cytokinetics | Health Care | Biotechnology | 45.81 | 0.15 | 0.07 | 45.29 | 46.32 | 84.92 | 44.49 | 5406221340 | 50.12 | 55.36 | NASDAQ | 975526 | 1187398 | 45.92 | 45.74 | -5.38 | -8.51 | 2025-02-25T21:00:00.000+0000 | 118014000 | 0.26 | -2.07 | -6.16 | -14.77 | -18.7 | -45.2 | 51.35 | 277.76 | 541.4 | -52.53 |
| DAR | Darling Ingredients | Consumer Staples | Agricultural Products & Services | 35.45 | -3.25 | -1.19 | 35.02 | 36.8 | 48.39 | 32.55 | 5638251600 | 37.39 | 38.74 | NYSE | 1890150 | 2255033 | 36.45 | 36.64 | 1.62 | 21.88 | 2025-02-25T21:00:00.000+0000 | 159048000 | -3.25 | -3.43 | 7.23 | -7.17 | -5.24 | -18.86 | -43.49 | 22.71 | 105.39 | 912.86 |
| DBX | Dropbox | Information Technology | Application Software | 31.11 | 1.7 | 0.52 | 30.67 | 31.12 | 33.43 | 20.68 | 9635705744 | 29.01 | 24.97 | NASDAQ | 2046179 | 2881336 | 30.7 | 30.59 | 1.73 | 17.98 | 2025-02-13T10:59:00.000+0000 | 309730175 | 1.7 | 2.4 | 2.84 | 16.65 | 34.56 | -4.92 | 32.33 | 76.36 | 9.23 | 9.23 |
| DCI | Donaldson | Industrials | Industrial Machinery & Supplies & Components | 71.76 | 1.0 | 0.71 | 71.66 | 72.53 | 78.95 | 64.06 | 8569938000 | 72.46 | 72.87 | NYSE | 436208 | 602600 | 71.74 | 71.05 | 3.44 | 20.86 | 2025-02-26T14:30:00.000+0000 | 119425000 | 1.0 | 3.31 | 5.5 | -4.49 | -1.1 | 10.79 | 28.03 | 30.38 | 94.58 | 24601.39 |
| DINO | HF Sinclair | Energy | Oil & Gas Refining & Marketing | 36.31 | -0.06 | -0.02 | 35.61 | 36.36 | 64.16 | 33.47 | 6831799120 | 38.43 | 47.43 | NYSE | 1598495 | 2154693 | 36.13 | 36.33 | 1.73 | 20.99 | 2025-02-20T13:30:00.000+0000 | 188152000 | -0.06 | -1.86 | 7.55 | -17.31 | -24.99 | -31.06 | 6.76 | -22.48 | 13.47 | 37081.54 |
| DKS | Dick's Sporting Goods | Consumer Discretionary | Specialty Stores | 234.5 | 2.84 | 6.47 | 230.22 | 234.52 | 239.3 | 148.92 | 19105881872 | 215.59 | 211.44 | NYSE | 749823 | 1145076 | 231.96 | 228.03 | 13.98 | 16.77 | 2025-03-12T12:30:00.000+0000 | 81474976 | 2.84 | 3.83 | 7.2 | 9.89 | 10.56 | 54.0 | 113.65 | 390.38 | 334.58 | 7027.66 |
| DLB | Dolby | Information Technology | Application Software | 81.51 | 0.3 | 0.24 | 81.31 | 82.18 | 86.37 | 66.35 | 7793291979 | 77.85 | 77.03 | NYSE | 333386 | 448295 | 81.86 | 81.27 | 2.69 | 30.3 | 2025-01-29T21:00:00.000+0000 | 95611483 | 0.3 | 0.21 | 5.46 | 9.76 | 3.31 | -4.32 | -6.16 | 18.35 | 93.79 | 235.43 |
| DOCS | Doximity | Health Care | Health Care Technology | 55.53 | 3.37 | 1.81 | 53.52 | 55.71 | 61.75 | 22.96 | 10367459885 | 53.06 | 37.32 | NYSE | 871389 | 2007153 | 53.98 | 53.72 | 0.87 | 63.83 | 2025-02-06T21:00:00.000+0000 | 186700160 | 3.37 | 4.71 | -3.98 | 32.37 | 96.78 | 75.95 | 27.95 | 4.77 | 4.77 | 4.77 |
| DOCU | Docusign | Information Technology | Application Software | 91.33 | 1.93 | 1.73 | 88.71 | 91.78 | 107.86 | 48.7 | 18450962613 | 87.74 | 65.63 | NASDAQ | 1465696 | 3156811 | 91.0 | 89.6 | 4.82 | 18.95 | 2025-03-05T10:59:00.000+0000 | 202023000 | 1.96 | -0.22 | -3.23 | 27.28 | 63.46 | 47.33 | -21.33 | 24.93 | 129.95 | 129.95 |
| DT | Dynatrace | Information Technology | Application Software | 53.23 | 3.76 | 1.93 | 51.5 | 53.32 | 61.41 | 39.42 | 15888303320 | 54.3 | 49.61 | NYSE | 3903983 | 3055133 | 51.68 | 51.3 | 0.54 | 98.57 | 2025-01-30T13:30:00.000+0000 | 298484000 | 3.76 | 5.14 | -2.58 | -2.11 | 20.92 | -8.68 | 9.78 | 102.7 | 123.19 | 123.19 |
| DTM | DT Midstream | Energy | Oil & Gas Storage & Transportation | 113.84 | 1.21 | 1.36 | 112.65 | 114.28 | 114.28 | 51.17 | 11473412945 | 102.19 | 80.24 | NYSE | 586090 | 929820 | 113.04 | 112.48 | 4.11 | 27.7 | 2025-02-14T12:00:00.000+0000 | 100781000 | 1.21 | 4.84 | 12.82 | 30.96 | 54.18 | 111.22 | 131.91 | 172.1 | 172.1 | 172.1 |
| DUOL | Duolingo | Consumer Discretionary | Education Services | 337.45 | -3.9 | -13.68 | 325.73 | 353.01 | 378.48 | 145.05 | 14842562776 | 335.64 | 247.84 | NASDAQ | 719599 | 555795 | 353.0 | 351.13 | 1.83 | 184.4 | 2025-02-26T12:00:00.000+0000 | 43984480 | -3.94 | 2.93 | -1.41 | 17.09 | 92.47 | 71.52 | 293.51 | 142.63 | 142.63 | 142.63 |
| EEFT | Euronet Worldwide | Financials | Transaction & Payment Processing Services | 99.33 | -0.19 | -0.19 | 98.7 | 100.61 | 117.66 | 91.07 | 4363725828 | 102.98 | 103.78 | NASDAQ | 122046 | 262676 | 98.7 | 99.52 | 6.88 | 14.44 | 2025-02-05T13:30:00.000+0000 | 43931600 | -0.2 | 0.17 | -4.2 | 1.82 | -2.46 | -1.82 | -19.06 | -39.44 | 100.24 | 562.13 |
| EGP | EastGroup Properties | Real Estate | Industrial REITs | 169.84 | 5.22 | 8.43 | 162.73 | 170.45 | 192.61 | 155.1 | 8408031104 | 167.31 | 173.4 | NYSE | 476831 | 346655 | 162.73 | 161.41 | 4.84 | 35.09 | 2025-02-06T21:00:00.000+0000 | 49505600 | 5.27 | 5.41 | 5.25 | -5.34 | -9.43 | -7.41 | -15.02 | 24.24 | 159.56 | 961.94 |
| EHC | Encompass Health | Health Care | Health Care Facilities | 95.81 | 1.13 | 1.07 | 95.29 | 96.36 | 104.55 | 69.95 | 9652857500 | 97.97 | 90.87 | NYSE | 278920 | 661880 | 95.29 | 94.74 | 4.25 | 22.54 | 2025-02-06T21:00:00.000+0000 | 100750000 | 1.13 | 2.38 | 1.44 | 0.06 | 12.24 | 35.0 | 92.82 | 51.17 | 192.82 | 2170.38 |
| ELF | e.l.f. Beauty | Consumer Staples | Personal Care Products | 118.58 | -6.59 | -8.37 | 118.2 | 127.98 | 221.83 | 98.5 | 6679729980 | 127.94 | 149.71 | NYSE | 3383942 | 2187590 | 126.0 | 126.95 | 1.85 | 64.1 | 2025-02-04T10:59:00.000+0000 | 56331000 | -6.59 | -10.16 | -7.83 | 5.4 | -33.2 | -22.93 | 337.73 | 647.67 | 347.47 | 347.47 |
| ELS | Equity Lifestyle Properties | Real Estate | Single-Family Residential REITs | 67.42 | 1.44 | 0.96 | 66.61 | 67.58 | 76.6 | 59.82 | 12880523580 | 68.69 | 67.36 | NYSE | 579484 | 1253976 | 66.71 | 66.46 | 1.95 | 34.57 | 2025-01-27T21:00:00.000+0000 | 191049000 | 1.44 | 4.28 | 1.22 | -0.88 | -0.6 | -2.23 | -12.74 | -5.85 | 142.95 | 1826.29 |
| EME | Emcor | Industrials | Construction & Engineering | 527.41 | 4.13 | 20.94 | 510.58 | 527.51 | 532.38 | 219.07 | 24261967561 | 490.06 | 411.34 | NYSE | 272751 | 401103 | 516.17 | 506.47 | 19.65 | 26.84 | 2025-02-26T13:30:00.000+0000 | 46002100 | 4.13 | 4.01 | 13.22 | 15.89 | 45.05 | 135.57 | 350.85 | 509.16 | 1208.71 | 39258.96 |
| ENS | EnerSys | Industrials | Electrical Components & Equipment | 100.54 | 2.32 | 2.28 | 97.93 | 101.01 | 112.53 | 86.41 | 4003522908 | 95.0 | 98.54 | NYSE | 403599 | 281390 | 98.97 | 98.26 | 7.05 | 14.26 | 2025-02-05T21:00:00.000+0000 | 39820200 | 2.32 | 6.91 | 8.74 | 0.67 | -4.7 | 1.87 | 35.48 | 35.99 | 72.99 | 704.32 |
| ENSG | Ensign Group | Health Care | Health Care Facilities | 139.23 | 1.78 | 2.44 | 137.21 | 139.45 | 158.45 | 110.71 | 7977280311 | 140.67 | 135.72 | NASDAQ | 232084 | 386066 | 137.9 | 136.79 | 4.13 | 33.71 | 2025-01-30T10:59:00.000+0000 | 57295700 | 1.86 | 3.7 | 3.52 | -5.68 | 2.85 | 18.61 | 84.49 | 195.07 | 595.95 | 3163.0 |
| EPR | EPR Properties | Real Estate | Other Specialized REITs | 47.62 | 1.65 | 0.78 | 46.99 | 47.72 | 50.26 | 39.66 | 3606712688 | 44.81 | 44.3 | NYSE | 486548 | 514348 | 47.15 | 46.85 | 2.32 | 20.53 | 2025-02-26T21:00:00.000+0000 | 75731500 | 1.65 | 4.3 | 9.26 | -0.35 | 8.41 | 6.4 | 7.63 | -34.91 | -24.4 | 144.23 |
| EQH | Equitable Holdings | Financials | Diversified Financial Services | 52.81 | 2.19 | 1.13 | 52.18 | 52.88 | 52.88 | 31.76 | 16547326970 | 47.83 | 42.6 | NYSE | 2235850 | 2428495 | 52.28 | 51.68 | -0.91 | -58.03 | 2025-02-05T21:00:00.000+0000 | 313337000 | 2.19 | 2.82 | 13.52 | 15.18 | 26.55 | 58.49 | 58.49 | 106.13 | 159.64 | 159.64 |
| ESAB | ESAB | Industrials | Industrial Machinery & Supplies & Components | 128.46 | 3.67 | 4.55 | 125.54 | 128.84 | 135.97 | 85.79 | 7765167422 | 125.21 | 108.48 | NYSE | 103297 | 283026 | 125.54 | 123.91 | 4.45 | 28.87 | 2025-02-26T13:30:00.000+0000 | 60448135 | 3.74 | 5.64 | 6.52 | 13.86 | 31.46 | 47.63 | 157.08 | 157.08 | 157.08 | 157.08 |
| ESNT | Essent Group Ltd. | Financials | Commercial & Residential Mortgage Finance | 57.89 | 0.31 | 0.18 | 57.48 | 58.56 | 65.33 | 50.66 | 6148670570 | 55.55 | 58.15 | NYSE | 664673 | 790786 | 57.71 | 57.71 | 6.9 | 8.39 | 2025-02-07T12:00:00.000+0000 | 106213000 | 0.29 | 0.68 | 8.67 | -7.24 | -4.49 | 4.89 | 28.71 | 12.11 | 144.12 | 175.62 |
| EVR | Evercore | Financials | Investment Banking & Brokerage | 287.6 | 1.77 | 5.0 | 284.73 | 289.48 | 324.06 | 168.04 | 10948558120 | 291.16 | 241.27 | NYSE | 174743 | 356895 | 286.02 | 282.6 | 7.8 | 36.87 | 2025-01-29T11:45:00.000+0000 | 38068700 | 1.77 | 3.36 | 4.26 | 3.31 | 19.58 | 64.09 | 142.66 | 272.2 | 502.56 | 1057.34 |
| EWBC | East West Bancorp | Financials | Regional Banks | 103.71 | 2.89 | 2.91 | 100.98 | 104.23 | 113.95 | 67.27 | 14377213590 | 101.71 | 84.97 | NASDAQ | 895421 | 911608 | 101.37 | 100.8 | 7.92 | 13.09 | 2025-01-23T10:59:00.000+0000 | 138629000 | 2.89 | 4.04 | 8.13 | 16.42 | 29.77 | 42.22 | 25.37 | 119.45 | 188.4 | 2083.37 |
| EXE | Expand Energy | Energy | Oil & Gas Exploration & Production | 106.78 | 0.39 | 0.42 | 105.14 | 107.05 | 109.47 | 69.12 | 24676537660 | 98.11 | 86.58 | NASDAQ | 1913783 | 2596535 | 105.7 | 106.36 | 1.63 | 65.51 | 2025-02-18T10:59:00.000+0000 | 231097000 | 0.41 | 1.37 | 12.58 | 24.55 | 31.84 | 41.81 | 69.42 | 137.39 | 100654.72 | 100654.72 |
| EXEL | Exelixis | Health Care | Biotechnology | 36.44 | 0.66 | 0.24 | 35.91 | 36.9 | 37.59 | 20.02 | 10406498760 | 35.06 | 27.02 | NASDAQ | 1679307 | 2269465 | 36.89 | 36.2 | 1.55 | 23.51 | 2025-02-04T10:59:00.000+0000 | 285579000 | 0.64 | -3.09 | 9.43 | 27.11 | 61.19 | 60.91 | 110.33 | 84.36 | 2121.34 | 146.98 |
| EXLS | EXL Service | Industrials | Data Processing & Outsourced Services | 49.79 | 5.6 | 2.64 | 47.68 | 50.09 | 50.09 | 28.16 | 8010314780 | 45.56 | 36.66 | NASDAQ | 1570340 | 840685 | 47.68 | 47.15 | 1.14 | 43.68 | 2025-02-26T13:30:00.000+0000 | 160882000 | 5.47 | 6.99 | 11.25 | 24.86 | 46.44 | 50.65 | 98.6 | 244.15 | 719.28 | 1219.1 |
| EXP | Eagle Materials | Materials | Construction Materials | 257.99 | 0.44 | 1.14 | 257.19 | 262.63 | 321.93 | 203.98 | 8653861766 | 278.17 | 260.27 | NYSE | 247685 | 288348 | 262.06 | 256.85 | 14.15 | 18.23 | 2025-01-29T13:30:00.000+0000 | 33543400 | 0.45 | 2.88 | 3.91 | -13.16 | 12.22 | 23.12 | 78.29 | 176.16 | 249.9 | 5378.03 |
| EXPO | Exponent, Inc. | Industrials | Research & Consulting Services | 93.82 | 1.6 | 1.48 | 92.69 | 94.26 | 115.75 | 68.7 | 4762725390 | 94.88 | 98.24 | NASDAQ | 127477 | 229481 | 92.69 | 92.34 | 2.06 | 45.54 | 2025-02-06T21:00:00.000+0000 | 50764500 | 1.74 | 2.72 | 3.62 | -14.63 | -9.53 | 4.15 | 2.66 | 30.18 | 364.18 | 5090.61 |
| FAF | First American Financial Corporation | Financials | Property & Casualty Insurance | 62.44 | 0.76 | 0.47 | 62.18 | 63.19 | 70.92 | 51.6 | 6431569760 | 64.44 | 60.64 | NYSE | 279061 | 587515 | 62.47 | 61.97 | 0.88 | 70.95 | 2025-02-12T21:00:00.000+0000 | 103004000 | 0.76 | 2.78 | -0.6 | -3.1 | 8.37 | 1.26 | -15.21 | 4.31 | 82.95 | 332.11 |
| FBIN | Fortune Brands Innovations | Industrials | Building Products | 74.33 | -0.33 | -0.24 | 73.95 | 75.82 | 90.54 | 62.54 | 9233408015 | 74.56 | 75.97 | NYSE | 1037465 | 1209290 | 75.42 | 74.57 | 3.55 | 20.94 | 2025-02-06T21:00:00.000+0000 | 124226000 | -0.32 | 0.26 | 6.69 | -15.68 | 3.54 | -6.46 | -7.87 | 24.42 | 96.17 | 585.07 |
| FCFS | FirstCash | Financials | Consumer Finance | 113.11 | 0.86 | 0.97 | 111.76 | 113.23 | 133.64 | 100.24 | 5061943964 | 106.39 | 112.63 | NASDAQ | 150208 | 257086 | 112.53 | 112.14 | 5.41 | 20.91 | 2025-01-30T13:30:00.000+0000 | 44752400 | 0.77 | 1.06 | 9.89 | 1.43 | 4.63 | -2.05 | 62.64 | 33.13 | 111.53 | 3128.57 |
| FCN | FTI Consulting | Industrials | Research & Consulting Services | 195.23 | 2.47 | 4.7 | 190.54 | 195.31 | 243.6 | 185.93 | 7017405689 | 197.5 | 212.96 | NYSE | 526504 | 244423 | 191.9 | 190.53 | 8.71 | 22.41 | 2025-02-20T13:30:00.000+0000 | 35944300 | 2.47 | 1.51 | -0.03 | -13.88 | -13.84 | -2.87 | 31.18 | 65.51 | 393.63 | 4780.75 |
| FFIN | First Financial Bankshares | Financials | Regional Banks | 37.64 | 1.67 | 0.62 | 37.26 | 37.88 | 44.66 | 27.62 | 5379132400 | 39.19 | 34.79 | NASDAQ | 164293 | 507971 | 37.29 | 37.02 | 1.45 | 25.96 | 2025-01-23T10:59:00.000+0000 | 142910000 | 1.62 | 2.96 | 3.18 | 1.62 | 5.41 | 25.74 | -23.07 | 10.29 | 206.35 | 2222.22 |
| FHI | Federated Hermes | Financials | Asset Management & Custody Banks | 38.32 | 0.34 | 0.13 | 38.21 | 38.67 | 43.92 | 31.24 | 3134756104 | 41.32 | 36.24 | NYSE | 294896 | 646001 | 38.23 | 38.19 | 3.16 | 12.13 | 2025-01-30T21:00:00.000+0000 | 81804700 | 0.41 | -0.2 | -6.59 | -1.12 | 11.05 | 8.84 | 15.32 | 13.28 | 22.39 | 190.27 |
| FHN | First Horizon | Financials | Regional Banks | 21.43 | -0.6 | -0.13 | 21.4 | 21.82 | 21.82 | 13.45 | 11229320000 | 20.31 | 16.86 | NYSE | 5929767 | 6122465 | 21.64 | 21.56 | 1.36 | 15.76 | 2025-04-15T12:30:00.000+0000 | 524000000 | -0.6 | 2.05 | 7.47 | 25.18 | 30.51 | 49.86 | 24.96 | 25.39 | 71.71 | 1110.73 |
| FIVE | Five Below | Consumer Discretionary | Specialty Stores | 95.79 | 5.68 | 5.15 | 91.73 | 96.16 | 212.01 | 64.87 | 5269369584 | 97.96 | 104.82 | NASDAQ | 2380244 | 1946036 | 92.62 | 90.64 | 4.83 | 19.83 | 2025-03-18T10:59:00.000+0000 | 55009600 | 5.76 | 2.78 | -9.63 | 4.59 | 23.99 | -48.78 | -39.74 | -18.47 | 192.26 | 261.74 |
| FIX | Comfort Systems USA | Industrials | Construction & Engineering | 528.86 | 4.98 | 25.08 | 505.38 | 529.24 | 529.24 | 200.15 | 18823502436 | 461.73 | 368.28 | NYSE | 383968 | 352131 | 515.0 | 503.78 | 13.05 | 40.53 | 2025-02-20T10:59:00.000+0000 | 35592600 | 5.04 | 6.13 | 20.69 | 24.72 | 73.9 | 152.7 | 499.81 | 966.42 | 3234.32 | 3207.22 |
| FLEX | Flex Ltd. | Information Technology | Electronic Manufacturing Services | 44.24 | 3.57 | 1.52 | 42.81 | 44.66 | 44.66 | 22.57 | 17157458835 | 39.15 | 33.07 | NASDAQ | 2448483 | 4324741 | 43.0 | 42.72 | 2.08 | 21.27 | 2025-01-29T13:30:00.000+0000 | 387783000 | 3.63 | 4.73 | 14.57 | 28.73 | 52.44 | 91.07 | 169.77 | 229.14 | 307.64 | 2345.86 |
| FLG | Flagstar Financial | Financials | Regional Banks | 9.56 | 1.27 | 0.12 | 9.37 | 9.57 | 31.56 | 5.1 | 3968499400 | 10.43 | 10.36 | NYSE | 2834144 | 6292905 | 9.5 | 9.44 | -14.5 | -0.66 | 2025-01-29T13:30:00.000+0000 | 415115000 | 1.27 | 1.81 | 5.64 | -18.22 | -14.49 | -68.67 | -73.66 | -72.9 | -79.29 | 168.54 |
| FLO | Flowers Foods | Consumer Staples | Packaged Foods & Meats | 19.8 | 2.14 | 0.42 | 19.4 | 19.88 | 26.12 | 18.9 | 4170893390 | 21.22 | 22.61 | NYSE | 1652887 | 1573790 | 19.4 | 19.39 | 1.14 | 17.37 | 2025-02-06T21:00:00.000+0000 | 210598000 | 2.14 | 4.29 | -3.15 | -12.06 | -11.7 | -11.74 | -31.09 | -10.06 | -1.47 | 44376.63 |
| FLR | Fluor | Industrials | Construction & Engineering | 53.46 | 6.09 | 3.07 | 50.63 | 53.58 | 60.1 | 35.04 | 9169245360 | 52.51 | 47.38 | NYSE | 2835268 | 2360960 | 51.0 | 50.39 | 1.45 | 36.87 | 2025-02-18T13:30:00.000+0000 | 171516000 | 6.12 | 8.8 | 6.23 | -0.71 | 11.92 | 43.98 | 157.96 | 165.52 | -4.1 | 296.11 |
| FLS | Flowserve | Industrials | Industrial Machinery & Supplies & Components | 64.74 | 1.95 | 1.24 | 63.96 | 64.96 | 64.96 | 39.69 | 8505282240 | 59.81 | 51.69 | NYSE | 1030961 | 1266575 | 64.17 | 63.5 | 2.03 | 31.89 | 2025-02-18T10:59:00.000+0000 | 131376000 | 1.95 | 6.04 | 11.51 | 20.07 | 30.34 | 57.63 | 102.95 | 30.58 | 11.7 | 13231.96 |
| FN | Fabrinet | Information Technology | Electronic Manufacturing Services | 252.29 | 4.3 | 10.4 | 240.69 | 252.69 | 278.38 | 159.69 | 9150028491 | 235.32 | 228.81 | NYSE | 271749 | 503395 | 241.92 | 241.89 | 8.44 | 29.89 | 2025-02-03T21:00:00.000+0000 | 36267900 | 4.3 | 5.51 | 14.02 | 1.53 | 6.8 | 24.06 | 123.84 | 281.39 | 1399.94 | 2246.88 |
| FNB | FNB Corporation | Financials | Regional Banks | 15.94 | 2.11 | 0.33 | 15.66 | 16.01 | 17.7 | 12.49 | 5731800840 | 15.79 | 14.4 | NYSE | 4280568 | 2416811 | 15.73 | 15.61 | 1.09 | 14.62 | 2025-01-22T13:30:00.000+0000 | 359586000 | 2.11 | 3.31 | 9.93 | 13.13 | 9.33 | 17.29 | 22.71 | 29.07 | 34.06 | 644.86 |
| FND | Floor & Decor | Consumer Discretionary | Home Improvement Retail | 102.44 | 2.66 | 2.65 | 100.63 | 104.85 | 135.67 | 89.06 | 10984743640 | 104.14 | 107.96 | NYSE | 1329486 | 1719148 | 101.34 | 99.79 | 1.8 | 56.91 | 2025-02-20T10:59:00.000+0000 | 107231000 | 2.66 | 5.23 | 1.05 | -3.62 | 10.58 | -6.77 | 5.8 | 112.14 | 219.63 | 219.63 |
| FNF | Fidelity National Financial | Financials | Property & Casualty Insurance | 58.78 | 1.27 | 0.74 | 58.39 | 59.03 | 64.83 | 46.85 | 16084500420 | 59.15 | 55.65 | NYSE | 547130 | 1027656 | 58.39 | 58.04 | 2.75 | 21.37 | 2025-02-19T21:00:00.000+0000 | 273639000 | 1.31 | 3.81 | 4.79 | -3.19 | 10.13 | 18.02 | 22.35 | 29.72 | 128.97 | 105.95 |
| FOUR | Shift4 | Financials | Transaction & Payment Processing Services | 116.19 | 1.71 | 1.95 | 110.36 | 116.75 | 116.84 | 55.87 | 7978186350 | 104.23 | 82.08 | NYSE | 1888869 | 1782886 | 115.0 | 114.24 | 1.8 | 64.55 | 2025-02-18T21:00:00.000+0000 | 68665000 | 1.71 | 13.67 | 12.24 | 22.84 | 75.17 | 55.06 | 150.25 | 246.42 | 246.42 | 246.42 |
| FR | First Industrial Realty Trust | Real Estate | Industrial REITs | 53.21 | 4.79 | 2.43 | 51.15 | 53.29 | 57.35 | 45.1 | 7042290237 | 51.75 | 51.53 | NYSE | 699395 | 914948 | 51.15 | 50.78 | 2.32 | 22.94 | 2025-02-05T21:00:00.000+0000 | 132348999 | 4.77 | 5.89 | 4.87 | -2.47 | -0.37 | -1.08 | -11.82 | 23.23 | 146.87 | 125.14 |
| FYBR | Frontier Communications | Communication Services | Integrated Telecommunication Services | 35.74 | 0.28 | 0.1 | 35.65 | 35.75 | 39.21 | 20.51 | 8899796100 | 34.83 | 30.39 | NASDAQ | 2065193 | 3139955 | 35.65 | 35.64 | -0.75 | -47.65 | 2025-02-21T12:00:00.000+0000 | 249015000 | 0.28 | 0.59 | 3.15 | 0.08 | 33.71 | 49.23 | 26.69 | 32.62 | 32.62 | 32.62 |
| G | Genpact | Industrials | Data Processing & Outsourced Services | 46.17 | 2.35 | 1.06 | 45.99 | 46.79 | 47.98 | 30.23 | 8142587370 | 44.27 | 37.33 | NYSE | 788247 | 1387503 | 46.18 | 45.11 | 3.64 | 12.68 | 2025-02-06T21:00:00.000+0000 | 176361000 | 2.35 | 4.34 | 9.43 | 19.52 | 38.77 | 27.61 | -7.34 | 3.71 | 125.22 | 175.64 |
| GAP | Gap Inc. | Consumer Discretionary | Apparel Retail | 24.9 | 6.14 | 1.44 | 24.3 | 25.05 | 30.59 | 18.61 | 9390337800 | 23.64 | 22.75 | NYSE | 7038026 | 5858906 | 24.32 | 23.46 | 2.16 | 11.53 | 2025-03-05T21:15:00.000+0000 | 377122000 | 6.14 | 8.64 | 3.28 | 10.72 | 9.93 | 31.26 | 57.0 | 37.19 | -39.56 | 22786.03 |
| GATX | GATX | Industrials | Construction Machinery & Heavy Transportation Equipment | 155.02 | 0.21 | 0.33 | 154.83 | 156.88 | 167.74 | 120.15 | 5509302286 | 156.65 | 140.25 | NYSE | 94818 | 172461 | 155.24 | 154.69 | 7.5 | 20.67 | 2025-01-23T13:30:00.000+0000 | 35539300 | 0.21 | 0.66 | 0.32 | 18.31 | 8.21 | 30.66 | 62.77 | 106.36 | 186.07 | 1683.89 |
| GBCI | Glacier Bancorp | Financials | Regional Banks | 52.18 | 1.93 | 0.99 | 51.45 | 52.64 | 60.67 | 34.35 | 5917107640 | 53.94 | 44.61 | NYSE | 410450 | 625730 | 51.6 | 51.19 | 1.62 | 32.21 | 2025-01-23T21:00:00.000+0000 | 113398000 | 1.93 | 2.88 | 3.43 | 13.93 | 21.26 | 25.1 | -3.66 | 17.76 | 117.51 | 17595.33 |
| GEF | Greif, Inc. | Materials | Metal, Glass & Plastic Containers | 62.13 | 1.12 | 0.69 | 61.82 | 62.43 | 73.16 | 55.95 | 2994797840 | 65.38 | 63.04 | NYSE | 93125 | 196870 | 61.84 | 61.44 | 4.64 | 13.39 | 2025-02-26T21:00:00.000+0000 | 48202122 | 1.12 | 2.39 | 3.0 | -3.12 | 0.23 | -4.16 | 3.9 | 40.41 | 52.99 | 5398.23 |
| GGG | Graco | Industrials | Industrial Machinery & Supplies & Components | 86.11 | 1.14 | 0.97 | 85.38 | 86.65 | 94.77 | 77.49 | 14539673500 | 87.0 | 83.98 | NYSE | 554932 | 770745 | 85.73 | 85.14 | 2.83 | 30.43 | 2025-01-27T21:00:00.000+0000 | 168850000 | 1.14 | 2.23 | 1.65 | 1.27 | 5.06 | 0.67 | 20.6 | 63.86 | 234.93 | 52627.94 |
| GHC | Graham Holdings | Consumer Discretionary | Education Services | 910.82 | 0.59 | 5.32 | 906.04 | 918.2 | 974.0 | 683.0 | 3947096954 | 911.36 | 794.12 | NYSE | 10983 | 14993 | 918.2 | 905.5 | 51.16 | 17.8 | 2025-02-21T10:59:00.000+0000 | 4333588 | 0.59 | 0.24 | 3.76 | 15.0 | 19.14 | 25.5 | 53.17 | 47.85 | 70.4 | 25556.76 |
| GLPI | Gaming and Leisure Properties | Real Estate | Specialized REITs | 49.15 | 2.29 | 1.1 | 48.19 | 49.22 | 52.6 | 41.8 | 13486366800 | 49.05 | 47.92 | NASDAQ | 831596 | 1208721 | 48.29 | 48.05 | 2.86 | 17.19 | 2025-02-25T21:00:00.000+0000 | 274392000 | 2.29 | 4.73 | 4.4 | -3.11 | 2.31 | 6.25 | 14.09 | 7.2 | 53.5 | 19.3 |
| GME | GameStop | Consumer Discretionary | Computer & Electronics Retail | 27.51 | 0.0 | 0.0 | 26.33 | 27.57 | 64.83 | 9.95 | 12291468000 | 28.83 | 23.33 | NYSE | 5634777 | 11474065 | 27.4 | 27.51 | 0.2 | 137.55 | 2025-03-24T10:59:00.000+0000 | 446800000 | 0.0 | -1.54 | -7.75 | 32.9 | 10.17 | 84.63 | 3.46 | 2292.17 | 198.7 | 996.02 |
| GMED | Globus Medical | Health Care | Health Care Equipment | 92.4 | 1.76 | 1.6 | 91.46 | 92.4 | 92.4 | 49.33 | 12581862678 | 83.75 | 70.89 | NYSE | 1430723 | 1027255 | 91.75 | 90.8 | 0.62 | 149.03 | 2025-02-20T21:00:00.000+0000 | 136167345 | 1.76 | 1.93 | 11.82 | 25.73 | 27.22 | 64.91 | 36.02 | 73.98 | 284.36 | 584.44 |
| GNTX | Gentex | Consumer Discretionary | Automotive Parts & Equipment | 28.36 | 1.39 | 0.39 | 28.0 | 28.36 | 37.58 | 26.58 | 6449971520 | 29.49 | 31.54 | NASDAQ | 1217236 | 1445565 | 28.07 | 27.97 | 1.89 | 15.01 | 2025-01-31T13:30:00.000+0000 | 227432000 | 1.36 | 3.43 | -2.74 | -3.9 | -14.92 | -12.74 | -11.52 | -7.05 | 62.37 | 27814.53 |
| GPK | Graphic Packaging | Materials | Paper & Plastic Packaging Products & Materials | 28.32 | 1.38 | 0.38 | 28.12 | 28.62 | 30.7 | 23.47 | 8498464100 | 28.36 | 28.25 | NYSE | 2030378 | 2342280 | 28.21 | 27.93 | 2.34 | 12.1 | 2025-02-04T13:30:00.000+0000 | 300140000 | 1.38 | 3.79 | 5.69 | -5.08 | 1.74 | 11.78 | 51.5 | 71.92 | 98.98 | 564.67 |
| GT | Goodyear Tire & Rubber | Consumer Discretionary | Tires & Rubber | 9.26 | -1.23 | -0.12 | 9.22 | 9.54 | 14.97 | 7.27 | 2639783800 | 9.47 | 10.16 | NASDAQ | 4621309 | 5046948 | 9.48 | 9.38 | -1.04 | -8.91 | 2025-02-10T10:59:00.000+0000 | 284920000 | -1.28 | -1.07 | 7.42 | 12.24 | -23.47 | -34.33 | -56.95 | -36.62 | -63.79 | -16.8 |
| GTLS | Chart Industries | Industrials | Industrial Machinery & Supplies & Components | 218.36 | 1.92 | 4.12 | 213.95 | 219.1 | 220.03 | 101.6 | 9348231796 | 188.02 | 150.58 | NYSE | 565877 | 851476 | 218.0 | 214.24 | 3.51 | 62.21 | 2025-02-26T13:30:00.000+0000 | 42811100 | 1.86 | 2.81 | 18.07 | 73.58 | 33.83 | 68.27 | 81.01 | 214.23 | 639.51 | 1335.72 |
| GXO | GXO Logistics | Industrials | Air Freight & Logistics | 45.25 | 2.96 | 1.3 | 44.0 | 45.26 | 63.33 | 41.38 | 5406605750 | 51.18 | 51.63 | NYSE | 982609 | 1394828 | 44.23 | 43.95 | 0.89 | 50.84 | 2025-02-18T12:00:00.000+0000 | 119483000 | 2.96 | 1.12 | 7.84 | -27.36 | -16.42 | -20.14 | -46.53 | -16.97 | -16.97 | -16.97 |
| H | Hyatt | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 156.08 | 0.06 | 0.1 | 153.49 | 157.65 | 168.2 | 125.45 | 14990153040 | 156.49 | 151.08 | NYSE | 296444 | 543226 | 156.37 | 155.99 | 13.29 | 11.74 | 2025-02-13T13:30:00.000+0000 | 96038396 | 0.06 | 0.61 | -2.35 | 2.56 | 0.95 | 19.04 | 79.38 | 81.98 | 175.81 | 457.43 |
| HAE | Haemonetics | Health Care | Health Care Supplies | 75.32 | 2.48 | 1.82 | 73.76 | 75.88 | 97.97 | 69.29 | 3782613029 | 82.18 | 82.68 | NYSE | 461729 | 585748 | 74.05 | 73.49 | 2.41 | 31.25 | 2025-02-06T11:00:00.000+0000 | 50223900 | 2.38 | 0.47 | -0.27 | 0.49 | -15.2 | -11.22 | 53.36 | -34.82 | 103.41 | 1167.2 |
| HALO | Halozyme | Health Care | Life Sciences Tools & Services | 55.96 | 2.12 | 1.16 | 54.88 | 56.39 | 65.53 | 33.15 | 7119622920 | 50.47 | 51.04 | NASDAQ | 1029071 | 1703191 | 55.1 | 54.8 | 3.02 | 18.53 | 2025-02-18T10:59:00.000+0000 | 127227000 | 2.08 | 2.38 | 19.12 | 8.05 | 3.52 | 64.48 | 65.06 | 185.34 | 298.43 | 1216.24 |
| HGV | Hilton Grand Vacations | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 41.45 | 2.57 | 1.04 | 40.45 | 41.58 | 49.02 | 33.21 | 4082352470 | 40.49 | 40.03 | NYSE | 522186 | 902068 | 40.7 | 40.41 | 0.88 | 47.1 | 2025-02-26T13:30:00.000+0000 | 98488600 | 2.57 | 5.02 | 5.47 | 9.98 | -4.73 | -1.33 | -10.63 | 21.02 | 60.35 | 60.35 |
| HLI | Houlihan Lokey | Financials | Investment Banking & Brokerage | 184.73 | 1.95 | 3.53 | 182.76 | 184.9 | 192.1 | 119.28 | 12869608555 | 179.83 | 153.59 | NYSE | 259112 | 351821 | 182.76 | 181.2 | 4.89 | 37.78 | 2025-01-28T21:00:00.000+0000 | 69667128 | 1.95 | 4.85 | 6.18 | 7.22 | 28.3 | 52.13 | 82.0 | 250.93 | 724.69 | 724.69 |
| HLNE | Hamilton Lane | Financials | Asset Management & Custody Banks | 157.13 | 4.57 | 6.87 | 153.26 | 157.6 | 203.72 | 103.42 | 8710370189 | 171.87 | 147.09 | NASDAQ | 310384 | 415473 | 153.94 | 150.26 | 4.61 | 34.08 | 2025-02-04T13:30:00.000+0000 | 55434164 | 4.57 | 8.16 | 4.28 | -12.28 | 12.32 | 31.13 | 85.01 | 133.3 | 771.98 | 771.98 |
| HOG | Harley-Davidson | Consumer Discretionary | Motorcycle Manufacturers | 28.86 | -0.6 | -0.18 | 28.69 | 29.31 | 44.16 | 27.37 | 3675293855 | 31.7 | 34.81 | NYSE | 1259566 | 1494863 | 28.69 | 29.04 | 4.49 | 6.43 | 2025-02-05T14:30:00.000+0000 | 127327000 | -0.6 | -1.48 | -6.13 | -18.67 |