Logo

S&P MidCap 400

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 -16.62 -14.58 -13.68 -17.93 -54.91 8297.09
HOMB Home BancShares Financials Regional Banks 30.12 -0.92 -0.28 30.06 30.88 32.91 22.38 5987795760 29.79 26.56 NYSE 1138150 1024503 30.49 30.4 2.01 14.99 2025-04-16T12:30:00.000+0000 198798000 -0.92 6.81 7.23 13.66 10.98 20.05 25.87 51.28 103.65 615.44
HQY HealthEquity Health Care Managed Health Care 104.74 2.27 2.32 102.0 105.0 105.82 65.01 9077051198 98.69 84.63 NASDAQ 550830 771878 102.77 102.42 1.09 96.09 2025-03-17T10:59:00.000+0000 86662700 2.27 3.85 10.31 19.38 42.74 39.77 109.61 45.8 422.65 495.11
HR Healthcare Realty Trust Real Estate Health Care REITs 16.92 2.67 0.44 16.52 16.93 18.9 12.77 5996244960 17.29 16.88 NYSE 1435105 3279528 16.52 16.48 -1.6 -10.57 2025-02-14T13:30:00.000+0000 354388000 2.67 4.0 0.24 -5.05 -3.09 0.06 -44.52 -52.0 -42.64 -13.23
HRB H&R Block Consumer Discretionary Specialized Consumer Services 54.94 -0.44 -0.24 54.7 55.66 68.45 42.28 7528622010 56.64 56.07 NYSE 706267 1287960 55.27 55.18 4.02 13.67 2025-02-04T21:00:00.000+0000 137046000 -0.38 -0.6 0.46 -9.94 -1.51 16.78 156.39 125.84 66.32 6537.85
HWC Hancock Whitney Financials Regional Banks 60.74 2.78 1.64 59.4 60.76 62.4 41.19 5227302622 57.43 51.04 NASDAQ 635745 546470 59.68 59.1 4.46 13.62 2025-01-21T22:00:00.000+0000 86060300 2.78 2.84 11.7 19.19 13.26 27.87 13.49 42.35 141.13 1274.21
HXL Hexcel Industrials Aerospace & Defense 68.49 3.23 2.14 66.42 68.52 77.09 57.5 5547833829 62.83 63.87 NYSE 2364188 894615 67.17 66.35 1.31 52.28 2025-01-22T21:00:00.000+0000 81002100 3.23 1.69 9.53 7.69 9.04 -4.22 30.48 -10.97 62.18 831.84
IBKR Interactive Brokers Financials Investment Banking & Brokerage 192.66 1.35 2.57 190.66 194.87 194.87 88.22 20976192624 182.07 140.25 NASDAQ 1745010 1060546 193.0 190.09 6.43 29.96 2025-01-21T21:00:00.000+0000 108879000 1.44 3.62 9.61 28.86 59.83 111.67 178.21 279.36 564.24 516.07
IBOC Intl Bancshares Corp Financials Regional Banks 66.71 1.11 0.73 66.17 67.28 76.91 48.85 4149548788 68.38 61.6 NASDAQ 133236 251338 66.78 65.98 6.43 10.37 2025-02-24T10:59:00.000+0000 62202800 1.11 1.06 3.73 7.58 1.34 22.65 58.64 59.06 183.39 1610.51
IDA Idacorp Utilities Electric Utilities 111.69 1.24 1.37 111.26 112.68 120.42 86.43 5949703962 112.96 101.74 NYSE 204109 352171 111.26 110.32 5.43 20.57 2025-02-13T13:30:00.000+0000 53269800 1.24 4.08 2.68 7.57 18.39 20.02 2.12 1.73 64.25 632.39
ILMN Illumina, Inc. Health Care Life Sciences Tools & Services 141.31 3.4 4.64 137.61 141.86 156.66 97.36 22411766000 140.8 126.67 NASDAQ 872298 2003245 137.96 136.67 -9.96 -14.19 2025-02-06T21:00:00.000+0000 158600000 3.4 4.05 3.89 -2.69 23.43 4.7 -60.26 -55.71 -24.18 642.56
INGR Ingredion Consumer Staples Agricultural Products & Services 136.51 1.04 1.4 135.53 137.21 155.44 107.2 8894663976 142.35 128.31 NYSE 410702 496385 135.69 135.11 10.25 13.32 2025-02-04T14:30:00.000+0000 65157600 1.04 3.06 -1.22 1.93 14.69 24.72 39.74 48.49 59.42 841.45
IPGP IPG Photonics Information Technology Electronic Manufacturing Services 76.83 3.27 2.43 74.45 77.16 104.19 61.86 3322751523 76.29 78.87 NASDAQ 121028 271725 74.93 74.4 -3.33 -23.07 2025-02-11T13:30:00.000+0000 43248100 3.36 4.57 4.14 2.86 -12.64 -22.59 -47.74 -46.91 3.86 200.39
IRDM Iridium Communications Communication Services Alternative Carriers 29.33 4.15 1.17 28.24 29.34 38.4 24.14 3339161840 29.36 28.42 NASDAQ 602863 957450 28.24 28.16 0.93 31.54 2025-02-13T13:30:00.000+0000 113848000 4.15 6.46 0.41 -1.35 13.64 -22.12 -17.15 10.47 221.95 223.02
IRT IRT Living Real Estate Multi-Family Residential REITs 19.16 0.84 0.16 19.05 19.31 22.26 14.08 4312858520 20.52 18.99 NYSE 565508 1797435 19.05 19.0 -0.05 -383.2 2025-02-12T10:59:00.000+0000 225097000 0.84 1.22 -5.1 -1.49 1.32 21.88 -13.93 27.82 103.18 126.75
ITT ITT Industrials Industrial Machinery & Supplies & Components 153.73 1.69 2.55 152.28 154.29 161.13 118.58 12528995000 149.78 139.43 NYSE 187318 372238 152.92 151.18 5.87 26.19 2025-02-06T13:30:00.000+0000 81500000 1.69 5.07 6.99 4.12 12.05 26.55 63.86 112.63 320.14 7220.48
JAZZ Jazz Pharmaceuticals Health Care Pharmaceuticals 121.44 0.21 0.26 120.1 122.38 134.17 99.06 7341606624 122.3 112.95 NASDAQ 349361 595293 121.47 121.18 7.06 17.2 2025-02-25T21:00:00.000+0000 60454600 0.21 -1.28 -1.25 7.35 11.39 1.34 -11.21 -19.24 -30.6 584.88
JEF Jefferies Financials Multi-Sector Holdings 77.88 2.81 2.13 76.22 78.21 82.68 39.59 16004262120 76.69 59.08 NYSE 1300399 1615706 76.27 75.75 2.96 26.31 2025-03-25T10:59:00.000+0000 205499000 nan nan nan nan nan nan nan nan nan nan
JHG Janus Henderson Financials Asset Management & Custody Banks 43.55 1.61 0.69 43.13 43.76 45.74 28.52 6924232250 43.61 37.44 NYSE 542699 1001985 43.19 42.86 2.53 17.21 2025-01-31T12:30:00.000+0000 158995000 nan nan nan nan nan nan nan nan nan nan
JLL Jones Lang LaSalle Real Estate Real Estate Services 271.02 3.57 9.34 264.72 271.04 288.5 168.36 12858462594 263.02 235.86 NYSE 146049 304140 265.38 261.68 9.89 27.4 2025-02-19T13:30:00.000+0000 47444700 nan nan nan nan nan nan nan nan nan nan
JWN Nordstrom Consumer Discretionary Broadline Retail 24.22 0.52 0.12 24.11 24.23 24.99 16.79 3998263575 23.46 22.06 NYSE 2231528 2698590 24.11 24.1 1.58 15.33 2025-03-04T21:00:00.000+0000 165047000 nan nan nan nan nan nan nan nan nan nan
KBH KB Home Consumer Discretionary Homebuilding 67.06 -1.22 -0.83 66.77 69.48 89.7 58.05 4917811570 73.68 75.0 NYSE 1023921 1186598 68.9 67.89 8.45 7.94 2025-03-18T10:59:00.000+0000 73334500 nan nan nan nan nan nan nan nan nan nan
KBR KBR Industrials Diversified Support Services 60.47 1.87 1.11 60.04 60.98 72.6 51.6 8057143680 60.54 64.18 NYSE 842222 1579715 60.04 59.36 2.36 25.62 2025-02-24T13:30:00.000+0000 133241999 nan nan nan nan nan nan nan nan nan nan
KD Kyndryl Information Technology IT Consulting & Other Services 39.14 2.3 0.88 38.44 39.22 39.47 19.24 9091084592 33.52 26.52 NYSE 1363600 2275635 38.51 38.26 -0.38 -103.0 2025-02-03T21:00:00.000+0000 232270940 nan nan nan nan nan nan nan nan nan nan
KEX Kirby Industrials Marine 112.79 0.76 0.85 110.56 113.38 132.21 76.81 6474146000 116.96 116.84 NYSE 476274 565571 112.95 111.94 5.21 21.65 2025-01-30T12:00:00.000+0000 57400000 nan nan nan nan nan nan nan nan nan nan
KMPR Kemper Financials Multi-line Insurance 65.77 0.78 0.51 65.63 66.89 73.01 54.11 4212272535 67.65 62.24 NYSE 183250 345898 65.63 65.26 4.2 15.66 2025-01-30T10:59:00.000+0000 64045500 nan nan nan nan nan nan nan nan nan nan
KNF Knife River Corporation Materials Construction Materials 107.3 2.31 2.42 105.54 107.3 108.39 62.61 6074543247 101.11 84.5 NYSE 252247 456558 106.51 104.88 3.51 30.57 2025-02-13T12:00:00.000+0000 56612705 nan nan nan nan nan nan nan nan nan nan
KNSL Kinsale Capital Group Financials Property & Casualty Insurance 438.55 0.51 2.21 435.53 444.24 548.47 355.12 10212952400 471.67 439.62 NYSE 156677 169861 437.0 436.34 17.54 25.0 2025-02-13T10:59:00.000+0000 23288000 nan nan nan nan nan nan nan nan nan nan
KNX Knight-Swift Industrials Cargo Ground Transportation 55.28 0.78 0.43 54.19 55.44 60.99 45.55 8949445040 55.58 51.84 NYSE 2289656 1894855 55.11 54.85 0.23 240.35 2025-01-22T21:00:00.000+0000 161893000 nan nan nan nan nan nan nan nan nan nan
KRC Kilroy Realty Corp Real Estate Office REITs 39.2 0.62 0.24 39.03 39.73 43.78 30.71 4627442400 40.05 36.44 NYSE 649208 1083726 39.25 38.96 1.67 23.47 2025-02-03T10:59:00.000+0000 118047000 nan nan nan nan nan nan nan nan nan nan
KRG Kite Realty Group Trust Real Estate Retail REITs 23.52 0.9 0.21 23.32 23.62 28.24 19.64 5166544320 25.9 24.16 NYSE 1403863 1613890 23.38 23.31 -0.04 -588.0 2025-02-11T21:00:00.000+0000 219666000 nan nan nan nan nan nan nan nan nan nan
LAD Lithia Motors Consumer Discretionary Automotive Retail 352.96 0.17 0.61 343.22 354.66 405.68 243.0 9401866112 368.71 300.76 NYSE 763621 294933 353.79 352.35 29.28 12.05 2025-02-12T13:30:00.000+0000 26637200 nan nan nan nan nan nan nan nan nan nan
LAMR Lamar Advertising Company Real Estate Other Specialized REITs 127.83 2.06 2.58 125.54 128.98 139.88 102.1 12813298522 126.88 123.05 NASDAQ 433613 462278 125.54 125.25 5.0 25.57 2025-02-20T13:30:00.000+0000 100237022 nan nan nan nan nan nan nan nan nan nan
LANC Lancaster Colony Corp Consumer Staples Packaged Foods & Meats 175.91 2.81 4.81 172.14 175.91 215.31 163.2 4848959150 182.24 184.85 NASDAQ 70044 137701 172.14 171.1 5.78 30.43 2025-01-30T13:30:00.000+0000 27565000 nan nan nan nan nan nan nan nan nan nan
LEA Lear Consumer Discretionary Automotive Parts & Equipment 96.54 2.35 2.22 93.98 96.62 147.11 90.03 5246109102 96.23 112.25 NYSE 379338 756771 94.7 94.32 9.51 10.15 2025-02-06T13:30:00.000+0000 54341300 nan nan nan nan nan nan nan nan nan nan
LECO Lincoln Electric Industrials Industrial Machinery & Supplies & Components 199.33 2.58 5.01 196.53 201.43 261.13 169.51 11247354714 201.98 202.04 NASDAQ 160724 292206 196.64 194.32 8.38 23.79 2025-02-13T13:30:00.000+0000 56425800 nan nan nan nan nan nan nan nan nan nan
LFUS Littelfuse Information Technology Electronic Components 236.97 1.63 3.8 235.06 239.37 275.58 222.91 5880339459 243.08 250.79 NASDAQ 53976 111325 235.12 233.17 7.79 30.42 2025-01-28T22:00:00.000+0000 24814700 nan nan nan nan nan nan nan nan nan nan
LITE Lumentum Holdings Information Technology Communications Equipment 97.45 3.22 3.04 93.86 97.76 97.76 38.28 6694815000 85.89 60.86 NASDAQ 1697134 1719686 94.75 94.41 -8.31 -11.73 2025-02-06T13:30:00.000+0000 68700000 nan nan nan nan nan nan nan nan nan nan
LIVN LivaNova Health Care Health Care Equipment 49.18 1.82 0.88 48.41 49.26 64.47 43.15 2670513344 49.74 52.28 NASDAQ 275743 517593 48.68 48.3 0.43 114.37 2025-02-19T13:30:00.000+0000 54300800 nan nan nan nan nan nan nan nan nan nan
LNTH Lantheus Holdings Health Care Health Care Supplies 94.0 2.77 2.53 91.37 94.25 126.89 50.2 6535519200 90.06 92.05 NASDAQ 651444 1073940 93.04 91.47 6.02 15.61 2025-02-20T13:30:00.000+0000 69526800 nan nan nan nan nan nan nan nan nan nan
LNW Light & Wonder Consumer Discretionary Casinos & Gaming 91.16 1.25 1.12 90.53 91.71 115.0 79.22 8050589704 92.17 97.37 NASDAQ 366945 592468 90.53 90.04 3.21 28.4 2025-02-25T21:00:00.000+0000 88307900 nan nan nan nan nan nan nan nan nan nan
LOPE Grand Canyon Education Consumer Discretionary Education Services 171.19 0.71 1.2 170.15 172.61 176.77 118.48 4989469502 164.71 146.33 NASDAQ 90973 177071 171.92 169.99 7.62 22.47 2025-02-11T10:59:00.000+0000 29145800 nan nan nan nan nan nan nan nan nan nan
LPX Louisiana-Pacific Materials Forest Products 117.64 2.38 2.73 116.38 118.21 122.87 63.76 8262821848 111.5 96.47 NYSE 535754 632461 116.75 114.91 5.81 20.25 2025-02-12T13:30:00.000+0000 70238200 2.38 2.9 12.68 14.14 32.15 72.52 83.3 280.22 660.93 2681.09
LSTR Landstar System Industrials Cargo Ground Transportation 177.6 1.93 3.37 175.04 177.83 200.43 164.04 6274821120 180.31 181.88 NASDAQ 170098 268633 175.56 174.23 5.84 30.41 2025-01-29T21:00:00.000+0000 35331200 1.87 0.44 2.81 -3.4 -3.54 -10.63 8.97 53.75 176.42 10788.96
M Macy's Consumer Discretionary Broadline Retail 14.38 2.75 0.38 14.06 14.58 22.1 13.66 3991017500 15.98 16.96 NYSE 8307934 6869025 14.06 13.99 0.61 23.57 2025-02-25T13:30:00.000+0000 277636000 2.75 4.17 -11.48 -10.27 -12.19 -21.28 -37.34 -15.39 -77.61 66.57
MAN ManpowerGroup Industrials Human Resource & Employment Services 60.73 2.0 1.19 60.39 61.27 78.87 53.7 2850447572 60.41 69.08 NYSE 534471 663831 60.41 59.54 0.87 69.8 2025-01-30T13:30:00.000+0000 46936400 2.0 3.79 6.66 -2.97 -14.99 -20.25 -40.47 -37.34 -9.92 166.95
MANH Manhattan Associates Information Technology Application Software 282.21 3.21 8.78 274.27 282.48 312.6 205.12 17236060413 282.3 256.45 NASDAQ 257924 399071 274.27 273.43 3.5 80.63 2025-01-28T21:00:00.000+0000 61075300 3.16 2.5 0.65 -4.55 29.05 25.71 120.12 234.85 544.31 5058.03
MASI Masimo Health Care Health Care Equipment 176.22 2.28 3.93 173.47 177.08 180.97 101.61 9434924532 168.62 137.01 NASDAQ 287498 553021 174.72 172.29 1.45 121.53 2025-02-25T21:00:00.000+0000 53540600 2.19 2.37 3.86 22.23 64.92 40.22 -19.2 1.38 563.41 742.44
MAT Mattel Consumer Discretionary Leisure Products 18.01 0.45 0.08 17.86 18.19 20.6 15.87 6067569000 18.61 18.46 NASDAQ 2211354 3297855 18.12 17.93 1.57 11.47 2025-02-04T21:05:00.000+0000 336900000 0.39 0.84 0.78 -2.28 10.91 1.18 -11.5 25.44 -35.81 749.06
MEDP Medpace Health Care Biotechnology 347.53 3.02 10.18 339.42 350.0 459.77 286.76 10801788448 341.21 369.69 NASDAQ 165873 319088 339.42 337.35 11.44 30.38 2025-02-10T21:00:00.000+0000 31081600 3.01 4.03 3.04 -1.53 -17.51 15.92 110.9 281.55 1150.52 1150.52
MIDD Middleby Industrials Industrial Machinery & Supplies & Components 143.82 1.26 1.79 142.71 145.5 161.01 118.41 7736538024 138.67 135.79 NASDAQ 597831 595168 142.71 142.03 7.26 19.81 2025-02-18T13:30:00.000+0000 53793200 1.24 2.13 6.73 4.47 13.28 0.06 -22.9 28.3 47.51 18655.14
MKSI MKS Instruments Information Technology Semiconductor Materials & Equipment 122.41 1.91 2.3 119.55 123.65 147.4 97.54 8238058349 110.94 117.17 NASDAQ 594698 793596 121.14 120.11 0.46 266.11 2025-02-12T21:00:00.000+0000 67298900 1.77 5.14 18.07 20.92 -2.44 10.59 -22.89 4.9 262.41 769.42
MLI Mueller Industries Industrials Industrial Machinery & Supplies & Components 82.67 0.67 0.55 82.44 83.86 96.81 46.43 9402472450 83.51 68.99 NYSE 857593 1341376 83.2 82.12 5.14 16.08 2025-02-04T13:30:00.000+0000 113735000 0.67 1.36 3.11 14.69 31.58 74.56 209.05 436.12 421.91 11657.43
MMS Maximus Inc. Industrials Data Processing & Outsourced Services 79.64 1.61 1.26 78.58 80.11 93.97 69.72 4802219169 76.87 84.62 NYSE 324542 831438 79.04 78.38 4.99 15.96 2025-02-06T11:30:00.000+0000 60295300 1.61 2.61 9.19 -9.58 -11.49 -4.79 3.58 7.12 43.63 1669.89
MORN Morningstar, Inc. Financials Financial Exchanges & Data 331.05 1.19 3.88 327.28 331.05 365.0 269.51 14196814410 342.01 316.77 NASDAQ 138979 140421 330.49 327.17 7.59 43.62 2025-02-20T10:59:00.000+0000 42884200 1.14 0.99 -2.77 -3.48 8.32 17.51 18.55 108.32 419.32 1550.42
MSA MSA Safety Industrials Office Services & Supplies 166.26 1.47 2.42 164.54 167.68 200.61 153.79 6535860523 170.0 178.59 NYSE 93440 185978 164.54 163.85 6.91 24.06 2025-02-12T21:00:00.000+0000 39309900 1.48 1.97 0.54 -2.69 -12.65 -0.48 20.49 21.63 280.22 22922.39
MSM MSC Industrial Direct Industrials Trading Companies & Distributors 82.77 1.21 0.99 82.28 83.9 104.76 72.79 4623457707 82.21 83.98 NYSE 292848 746308 82.28 81.78 4.19 19.75 2025-03-26T12:30:00.000+0000 55859100 1.21 2.12 7.82 0.44 -0.2 -15.28 0.16 16.2 7.8 582.36
MTDR Matador Resources Energy Oil & Gas Exploration & Production 62.74 -1.62 -1.03 62.14 63.07 71.08 47.15 7828258020 57.81 58.11 NYSE 884823 1339421 62.67 63.77 7.56 8.3 2025-02-18T10:59:00.000+0000 124773000 -1.62 -0.82 18.22 23.48 -2.06 16.44 55.72 274.34 185.05 433.96
MTG MGIC Investment Corporation Financials Reinsurance 24.56 0.41 0.1 24.5 24.8 26.56 18.68 6222644400 24.52 23.32 NYSE 918874 1630243 24.5 24.46 2.83 8.68 2025-02-03T21:00:00.000+0000 253365000 0.41 2.33 3.8 -3.19 4.96 23.48 63.41 74.93 184.59 246.4
MTN Vail Resorts Consumer Discretionary Hotels, Resorts & Cruise Lines 178.41 0.68 1.2 175.18 179.4 236.92 165.0 6679384944 183.28 184.81 NYSE 563375 560380 178.98 177.21 6.06 29.44 2025-03-10T20:00:00.000+0000 37438400 0.68 -3.13 -3.21 6.6 -1.03 -20.42 -36.09 -28.64 101.78 692.93
MTSI MACOM Technology Solutions Information Technology Semiconductors 148.78 2.32 3.37 146.0 149.73 149.73 79.25 10771612488 134.18 112.46 NASDAQ 426812 607390 147.0 145.41 1.05 141.7 2025-01-30T13:30:00.000+0000 72399600 2.32 4.41 10.03 30.42 42.69 60.81 128.68 407.09 377.01 623.99
MTZ MasTec Industrials Construction & Engineering 160.77 3.72 5.77 156.25 161.05 161.05 60.96 12738610950 141.34 116.88 NYSE 799345 869738 157.5 155.0 1.13 142.27 2025-02-26T21:00:00.000+0000 79235000 3.72 4.12 17.73 25.41 52.91 148.52 80.95 153.9 756.53 1086.01
MUR Murphy Oil Energy Oil & Gas Exploration & Production 31.49 -2.33 -0.75 31.02 32.17 49.14 27.75 4592596070 31.51 37.42 NYSE 2257752 1673731 31.99 32.24 3.11 10.13 2025-01-30T13:30:00.000+0000 145843000 -2.33 -4.63 11.55 -4.86 -24.41 -16.69 6.85 28.27 -34.44 1985.43
MUSA Murphy USA Consumer Discretionary Automotive Retail 485.54 1.94 9.26 478.29 485.88 561.08 350.55 9831849260 520.49 483.86 NYSE 187319 160035 480.65 476.29 24.2 20.06 2025-02-05T21:00:00.000+0000 20249100 1.94 0.91 -6.62 1.17 -5.0 33.82 156.9 328.7 616.57 1149.79
NBIX Neurocrine Biosciences Health Care Biotechnology 145.88 1.83 2.62 143.48 146.27 157.98 110.95 14769912360 131.01 132.95 NASDAQ 1142447 995093 144.57 143.26 3.75 38.9 2025-02-05T12:00:00.000+0000 101247000 1.83 2.19 7.72 25.14 0.13 4.35 94.25 38.12 371.65 1067.04
NEOG Neogen Health Care Health Care Supplies 11.74 1.56 0.18 11.32 11.9 18.58 10.72 2546922560 13.37 14.65 NASDAQ 2481130 2092830 11.55 11.56 -2.19 -5.36 2025-04-07T12:30:00.000+0000 216944000 1.56 5.29 -2.49 -16.44 -28.11 -30.12 -66.49 -66.12 -34.19 2540.81
NEU NewMarket Corporation Materials Specialty Chemicals 499.56 0.8 3.98 494.85 503.86 650.0 480.0 4793331171 530.44 542.86 NYSE 18299 31755 494.85 495.59 45.05 11.09 2025-02-03T21:00:00.000+0000 9595010 0.8 0.57 -4.6 -3.8 -7.37 -16.26 48.47 7.63 16.85 6379.44
NFG National Fuel Gas Utilities Gas Utilities 69.72 2.15 1.46 68.6 69.82 69.82 45.32 6332619730 61.93 58.56 NYSE 535111 498496 68.77 68.26 0.84 83.01 2025-01-29T21:00:00.000+0000 90822800 2.18 5.31 16.38 11.44 21.39 46.53 17.96 55.52 1.38 1875.89
NJR New Jersey Resources Utilities Gas Utilities 47.82 1.05 0.5 47.64 48.24 51.95 39.44 4771457208 47.78 45.48 NYSE 257263 499576 47.75 47.33 2.92 16.38 2025-02-03T21:00:00.000+0000 99769100 1.05 2.94 2.83 2.61 4.15 13.38 24.9 9.79 45.67 2417.11
NLY Annaly Capital Management Financials Mortgage REITs 19.5 0.96 0.18 19.37 19.52 21.11 17.67 10933488740 19.31 19.61 NYSE 4547206 6665168 19.42 19.32 -0.08 -243.81 2025-01-29T21:00:00.000+0000 560548000 0.96 4.14 2.55 -1.79 -2.82 1.38 -35.75 -49.94 -53.6 -61.38
NNN NNN Reit Real Estate Retail REITs 40.59 1.3 0.52 40.06 40.71 49.57 37.55 7611680340 41.68 43.82 NYSE 678309 1266558 40.06 40.07 2.16 18.79 2025-02-06T13:30:00.000+0000 187526000 1.3 2.84 0.59 -15.91 -11.97 -3.01 -6.93 -28.16 -6.5 316.31
NOV Nov Energy Oil & Gas Equipment & Services 15.52 -0.64 -0.1 15.32 15.84 21.23 13.95 6038583680 15.38 17.2 NYSE 2525038 4027885 15.75 15.62 2.7 5.75 2025-02-04T22:00:00.000+0000 389084000 -0.58 2.98 10.38 0.32 -18.13 -22.23 0.65 -33.26 -74.0 232.55
NOVT Novanta Information Technology Electronic Equipment & Instruments 151.13 1.0 1.5 149.41 151.78 187.12 143.18 5428786069 162.33 167.43 NASDAQ 156975 194233 150.16 149.63 1.66 91.04 2025-02-26T13:30:00.000+0000 35921300 1.05 0.87 -1.5 -13.61 -12.34 -6.47 4.8 56.57 995.65 848.71
NSA National Storage Affiliates Trust Real Estate Self-Storage REITs 36.88 0.75 0.28 36.67 37.2 49.44 34.5 2812274694 40.93 41.51 NYSE 317486 564708 36.71 36.61 1.74 21.2 2025-02-26T10:59:00.000+0000 76244400 0.75 2.86 -2.52 -14.3 -16.53 -2.83 -39.74 5.21 183.73 183.73
NSP Insperity Industrials Human Resource & Employment Services 80.45 4.71 3.62 77.5 80.89 117.48 71.69 3007478440 78.2 90.59 NYSE 320241 425703 77.5 76.83 3.16 25.46 2025-02-06T13:30:00.000+0000 37383200 4.75 3.67 5.74 -7.48 -19.79 -29.92 -23.16 -13.38 290.3 2826.55
NVST Envista Holdings Health Care Health Care Supplies 20.55 3.63 0.72 20.14 20.96 24.79 15.14 3536593350 20.09 18.7 NYSE 1963141 2051886 20.15 19.83 -7.82 -2.63 2025-02-05T21:00:00.000+0000 172097000 3.63 7.48 9.89 10.66 24.02 -14.69 -52.08 -36.79 -26.48 -26.48
NVT nVent Electric plc Industrials Electrical Components & Equipment 74.85 3.5 2.53 72.92 75.07 86.57 56.44 12336477600 73.54 73.22 NYSE 1101018 1594348 73.58 72.32 3.43 21.82 2025-02-11T12:00:00.000+0000 164816000 3.5 5.33 7.62 0.21 0.16 27.95 116.45 194.11 193.53 193.53
NWE NorthWestern Corporation Utilities Multi-Utilities 55.04 1.18 0.64 54.7 55.46 57.49 46.15 3374733568 53.6 52.79 NASDAQ 184710 415425 54.83 54.4 3.71 14.84 2025-02-12T21:00:00.000+0000 61314200 1.18 3.93 4.64 -0.51 4.74 14.98 -4.13 -26.91 -5.64 120.6
NXST Nexstar Media Group Communication Services Movies & Entertainment 153.56 0.46 0.7 152.35 154.12 191.86 147.25 4763722964 164.23 165.92 NASDAQ 224232 360128 153.35 152.86 17.23 8.91 2025-02-27T13:30:00.000+0000 31021900 0.46 -0.02 -3.1 -10.21 -12.43 -12.95 -3.06 18.28 208.0 1059.02
NXT Nextracker Industrials Electrical Components & Equipment 42.44 -3.96 -1.75 41.46 44.44 62.31 30.93 6096066746 38.7 42.5 NASDAQ 2303893 2655018 44.19 44.19 4.0 10.61 2025-01-28T21:00:00.000+0000 143639650 -3.87 -2.48 20.85 30.31 -11.24 -6.45 39.46 39.46 39.46 71.15
NYT New York Times Company Communication Services Publishing 52.58 1.39 0.72 52.15 53.04 58.16 41.55 8579688920 53.69 51.92 NYSE 1460857 1338801 52.15 51.86 1.69 31.11 2025-02-05T12:00:00.000+0000 163174000 1.39 0.48 -0.55 -4.49 0.36 9.02 32.18 56.16 334.9 1227.78
OC Owens Corning Industrials Building Products 187.5 2.64 4.82 184.38 188.65 214.53 138.7 16084985172 186.64 176.1 NYSE 545451 805928 185.89 182.68 11.78 15.92 2025-02-12T13:30:00.000+0000 85784300 2.64 4.24 10.68 0.7 8.52 21.39 110.14 181.88 405.81 600.95
OGE OGE Energy Utilities Multi-Utilities 43.34 1.82 0.78 42.96 43.62 44.41 32.06 8710091060 42.1 38.71 NYSE 682520 1074701 42.96 42.57 1.93 22.46 2025-02-19T13:30:00.000+0000 200948000 1.83 5.53 5.71 6.25 17.04 32.41 16.19 -4.91 22.18 553.85
OGS ONE Gas Utilities Gas Utilities 72.13 -0.85 -0.62 71.92 73.73 78.89 57.74 4086546789 72.36 68.3 NYSE 302443 408598 73.32 72.75 3.83 18.83 2025-02-19T21:00:00.000+0000 56655300 -0.85 1.71 4.96 -2.36 5.61 19.62 -6.71 -24.15 57.73 117.92
OHI Omega Healthcare Investors Real Estate Health Care REITs 37.68 0.86 0.32 37.23 37.85 44.42 27.53 10171640640 39.01 36.56 NYSE 1860328 1873980 37.44 37.36 1.36 27.71 2025-02-05T21:00:00.000+0000 269948000 0.86 0.56 -0.4 -8.81 4.93 26.36 23.99 -14.4 -14.64 90.5
OLED Universal Display Information Technology Semiconductors 150.05 0.54 0.81 148.15 151.2 237.0 143.25 7121583070 159.47 183.76 NASDAQ 454613 609046 150.14 149.24 4.98 30.13 2025-02-20T10:59:00.000+0000 47461400 0.57 1.82 0.37 -26.61 -31.45 -18.44 3.13 -29.32 462.98 95.51
OLLI Ollie's Bargain Outlet Consumer Discretionary Broadline Retail 113.69 6.39 6.83 108.08 113.76 120.03 68.05 6966570761 103.47 92.76 NASDAQ 1333862 1180770 108.13 106.86 3.36 33.84 2025-03-18T12:30:00.000+0000 61276900 6.36 12.58 -3.6 22.08 13.04 53.37 156.28 111.7 437.4 437.4
OLN Olin Materials Diversified Chemicals 34.4 1.87 0.63 33.94 34.76 60.6 30.69 4010936800 38.02 45.66 NYSE 981134 1728333 34.02 33.77 1.26 27.3 2025-01-30T21:00:00.000+0000 116597000 1.87 3.52 2.84 -24.78 -28.5 -33.36 -28.54 92.29 38.88 1298.37
ONB Old National Bank Financials Regional Banks 23.66 3.18 0.73 22.98 24.16 24.16 15.36 7546877520 22.0 18.91 NASDAQ 4225083 2955143 23.44 22.93 1.65 14.34 2025-04-22T04:00:00.000+0000 318972000 3.18 4.09 10.05 25.38 21.71 39.5 27.0 32.62 75.26 625.77
ONTO Onto Innovation Information Technology Semiconductor Materials & Equipment 219.86 1.51 3.26 214.17 221.83 238.93 145.15 10858924262 174.28 197.05 NYSE 744314 760083 219.69 216.59 3.7 59.42 2025-02-06T21:00:00.000+0000 49391300 1.52 4.48 31.47 5.18 11.61 31.08 145.76 456.67 1318.61 12926.36
OPCH Option Care Health Health Care Health Care Facilities 29.48 1.1 0.32 29.08 29.49 34.63 21.39 5016935880 23.65 28.4 NASDAQ 2689272 2253248 29.39 29.16 1.19 24.77 2025-02-26T13:30:00.000+0000 170181000 1.06 2.58 28.63 -3.41 -2.84 -9.18 33.59 76.68 24.45 -41.06
ORA Ormat Technologies Utilities Renewable Electricity 66.44 -0.99 -0.66 66.39 67.72 84.3 59.41 4017756278 74.85 73.41 NYSE 345151 610575 67.63 67.1 1.96 33.9 2025-02-19T21:00:00.000+0000 60476500 -0.97 -1.31 -1.58 -17.2 -10.12 -1.32 -9.38 -16.78 150.57 324.06
ORI Old Republic International Financials Property & Casualty Insurance 36.17 0.36 0.13 36.14 36.48 39.27 27.2 9171156690 36.64 33.75 NYSE 668387 1195175 36.2 36.04 3.49 10.36 2025-01-23T13:30:00.000+0000 253557000 0.36 2.9 0.22 0.58 13.28 19.18 49.15 58.15 156.71 3045.22
OSK Oshkosh Industrials Construction Machinery & Heavy Transportation Equipment 97.2 1.39 1.33 96.69 98.45 127.98 89.08 6324318000 102.77 107.18 NYSE 343090 589928 97.09 95.87 10.3 9.44 2025-01-30T13:30:00.000+0000 65065000 1.39 3.06 3.58 -6.78 -9.81 -10.4 -15.92 7.52 141.73 3383.87
OVV Ovintiv Energy Oil & Gas Exploration & Production 45.4 -0.74 -0.34 44.73 45.97 55.95 36.91 11818709600 42.43 44.89 NYSE 1705458 2858471 45.42 45.74 7.58 5.99 2025-02-26T21:00:00.000+0000 260324000 -0.74 0.33 20.17 13.5 -3.9 9.95 23.74 129.29 -31.93 40.51
OZK Bank OZK Financials Regional Banks 50.51 1.55 0.77 50.13 51.45 51.5 37.43 5729450320 46.52 43.95 NASDAQ 1650356 1228228 50.54 49.74 6.08 8.31 2025-04-15T20:00:00.000+0000 113432000 1.61 13.12 15.31 17.62 11.49 2.52 4.96 75.18 49.17 4294.78
PAG Penske Automotive Group Consumer Discretionary Automotive Retail 162.92 1.51 2.42 160.86 163.6 179.72 142.32 10878038064 159.68 156.58 NYSE 129542 162853 161.11 160.5 13.06 12.47 2025-02-05T13:30:00.000+0000 66769200 1.51 2.68 3.52 7.11 4.84 5.77 64.85 239.98 244.8 834.17
PB Prosperity Bancshares Financials Regional Banks 79.42 0.7 0.55 79.07 80.53 86.76 57.16 7565922474 79.36 70.01 NYSE 292747 511935 79.48 78.87 4.69 16.93 2025-01-29T13:30:00.000+0000 95264700 0.7 1.38 5.96 11.33 16.76 18.68 6.49 14.59 69.74 1176.85
PBF PBF Energy Energy Oil & Gas Refining & Marketing 30.8 -0.68 -0.21 30.0 30.99 62.88 24.21 3545788400 29.37 38.48 NYSE 1254667 2233348 30.99 31.01 -2.34 -13.16 2025-02-13T13:30:00.000+0000 115123000 -0.68 -0.68 22.47 -6.27 -20.52 -28.46 97.06 2.94 20.55 17.33
PCH PotlatchDeltic Real Estate Timber REITs 43.04 1.7 0.72 42.52 43.05 48.08 37.06 3389959520 41.59 42.19 NASDAQ 203696 421298 42.6 42.32 0.2 215.2 2025-01-27T21:00:00.000+0000 78763000 1.64 5.33 11.01 0.74 2.51 -9.73 -17.36 -2.55 2.47 662.68
PCTY Paylocity Industrials Human Resource & Employment Services 197.34 0.17 0.34 195.64 199.2 215.68 129.94 11001073512 202.03 167.77 NASDAQ 891862 417198 198.5 197.0 3.37 58.56 2025-02-06T21:00:00.000+0000 55746800 0.19 -0.14 0.28 15.12 38.09 28.96 6.5 40.01 760.79 721.05
PEN Penumbra Health Care Health Care Equipment 268.39 1.78 4.7 265.14 270.69 277.34 148.0 10300593488 243.66 207.8 NYSE 321397 380745 270.0 263.69 0.87 308.49 2025-02-20T10:59:00.000+0000 38379200 1.7 2.68 10.57 29.75 41.24 6.11 22.84 58.78 549.32 549.32
PFGC Performance Food Group Consumer Staples Food Distributors 89.17 1.64 1.44 87.81 89.35 92.44 61.6 13893131850 86.31 75.34 NYSE 698557 996418 88.75 87.73 2.71 32.9 2025-02-05T13:30:00.000+0000 155805000 1.64 1.9 5.66 8.03 36.55 26.02 105.56 73.79 369.32 369.32
PII Polaris Consumer Discretionary Leisure Products 54.99 -0.9 -0.5 53.92 55.89 100.91 52.77 3066808797 62.77 77.07 NYSE 1618051 941670 55.25 55.49 3.57 15.4 2025-01-28T14:30:00.000+0000 55770300 -0.9 -1.73 -4.96 -31.43 -32.55 -42.38 -48.01 -40.03 -59.86 3173.21
PK Park Hotels & Resorts Real Estate Hotel & Resort REITs 13.76 0.99 0.14 13.62 13.83 18.05 13.22 2839100775 14.76 14.98 NYSE 1658557 3345780 13.71 13.62 1.55 8.87 2025-02-19T21:00:00.000+0000 206405000 1.02 -0.44 -7.35 -1.44 -7.16 -15.49 -24.03 -43.61 -52.56 -52.56
PLNT Planet Fitness Consumer Discretionary Leisure Facilities 108.04 3.42 3.58 105.44 108.1 108.1 54.35 9094451121 99.04 79.7 NYSE 1289011 1159903 105.79 104.46 1.86 58.08 2025-02-25T13:30:00.000+0000 84180600 3.42 0.53 8.84 36.48 41.22 47.39 28.84 36.93 575.22 575.22
PNFP Pinnacle Financial Partners Financials Regional Banks 120.22 0.26 0.31 120.02 122.0 131.91 73.62 9286405922 119.6 96.21 NASDAQ 631793 477265 120.72 119.91 5.23 22.99 2025-01-21T21:00:00.000+0000 77245100 0.26 0.81 7.11 18.13 29.14 36.97 18.06 93.72 231.92 2430.95
POR Portland General Electric Utilities Electric Utilities 42.47 1.55 0.65 42.09 42.58 49.85 39.14 4478716320 45.03 45.32 NYSE 528661 1082843 42.09 41.82 3.35 12.68 2025-02-14T13:30:00.000+0000 105456000 1.55 2.91 -3.54 -12.43 -8.37 5.91 -19.12 -28.32 5.91 40.4
POST Post Holdings Consumer Staples Packaged Foods & Meats 107.93 0.05 0.05 107.83 109.36 125.84 91.46 6279432158 113.24 110.05 NYSE 471400 604773 108.27 107.88 5.64 19.14 2025-02-06T21:00:00.000+0000 58180600 0.05 1.8 -6.03 -4.69 -1.4 17.67 -4.32 -3.63 172.0 517.67
POWI Power Integrations Information Technology Semiconductors 63.25 1.66 1.03 62.48 64.08 85.0 56.63 3596685950 63.36 66.79 NASDAQ 310959 389033 62.83 62.22 0.65 97.31 2025-02-06T21:00:00.000+0000 56864600 1.66 0.24 2.51 0.33 -11.98 -23.21 -19.08 22.6 138.68 3015.76
PPC Pilgrim's Pride Consumer Staples Packaged Foods & Meats 44.5 -1.77 -0.8 43.92 45.7 55.5 26.52 10551973500 49.29 42.65 NASDAQ 1171193 1003775 45.24 45.3 4.15 10.72 2025-02-24T13:30:00.000+0000 237123000 -1.72 -2.65 -3.55 -0.29 13.14 59.28 62.78 54.69 27.16 1569.5
PR Permian Resources Energy Oil & Gas Exploration & Production 15.77 -1.44 -0.23 15.65 16.01 18.28 12.59 12669054333 14.91 15.23 NYSE 5963077 8248408 15.95 16.0 1.76 8.96 2025-02-25T10:59:00.000+0000 803364257 -1.44 1.22 15.96 13.7 -1.99 18.84 117.82 268.46 57.7 17.95
PRGO Perrigo Health Care Pharmaceuticals 24.45 2.56 0.61 23.83 24.83 33.96 23.14 3335664600 26.5 27.51 NYSE 1066581 1479070 24.06 23.84 -1.07 -22.85 2025-03-03T12:00:00.000+0000 136428000 2.56 4.18 -5.05 -5.42 -12.68 -27.32 -37.05 -59.13 -84.61 110.23
PRI Primerica Financials Life & Health Insurance 293.54 0.48 1.4 292.99 295.83 307.91 184.76 9796007613 286.51 255.82 NYSE 79282 148215 293.57 292.14 19.95 14.71 2025-02-11T10:59:00.000+0000 33371400 0.48 3.94 8.12 6.0 18.1 28.07 96.18 132.22 485.92 1393.87
PSN Parsons Corporation Industrials Aerospace & Defense 96.45 1.28 1.22 96.01 97.91 114.68 64.33 10242025500 97.59 90.33 NYSE 719704 891000 96.15 95.23 0.7 137.79 2025-02-19T13:30:00.000+0000 106190000 1.28 1.27 0.8 -10.22 24.48 45.15 205.8 123.73 220.75 220.75
PSTG Pure Storage Information Technology Technology Hardware, Storage & Peripherals 70.08 5.7 3.78 67.07 70.18 70.41 38.78 22862688960 59.0 57.15 NYSE 3093495 2980465 67.2 66.3 0.39 179.69 2025-02-26T10:59:00.000+0000 326237000 5.7 7.35 8.82 21.75 18.58 70.18 183.38 284.63 312.24 312.24
PVH PVH Consumer Discretionary Apparel, Accessories & Luxury Goods 96.38 3.89 3.6 93.63 96.64 141.15 88.6 5362205982 104.75 104.54 NYSE 849516 816308 93.98 92.78 12.21 7.89 2025-03-31T10:59:00.000+0000 55633200 3.89 -2.89 -10.3 -1.3 -4.17 -19.45 0.19 -2.41 -13.7 4719.25
QLYS Qualys Information Technology Systems Software 139.74 2.03 2.78 137.35 140.56 200.9 119.17 5113142496 146.33 140.59 NASDAQ 155073 437755 137.73 136.96 4.53 30.85 2025-02-05T21:00:00.000+0000 36590400 2.03 2.82 -0.7 12.55 -1.97 -29.41 12.44 63.59 259.97 886.86
R Ryder Industrials Cargo Ground Transportation 165.39 -0.01 -0.02 164.68 166.85 171.78 106.62 6994376178 161.88 138.98 NYSE 209975 299813 166.5 165.41 10.69 15.47 2025-02-12T13:30:00.000+0000 42290200 0.02 1.76 6.28 12.69 25.2 43.89 120.59 204.35 85.95 3215.48
RBA RB Global Industrials Diversified Support Services 90.84 1.78 1.59 89.36 90.9 99.79 60.84 16752258600 92.98 82.4 NYSE 1476465 778621 89.72 89.25 1.86 48.84 2025-02-18T21:00:00.000+0000 184415000 1.78 1.19 0.36 5.27 13.95 42.07 49.19 108.44 265.7 2480.68
RBC RBC Bearings Industrials Industrial Machinery & Supplies & Components 323.73 3.73 11.64 315.0 325.82 346.78 240.36 10168165062 317.02 289.16 NYSE 110363 156476 316.04 312.09 6.87 47.12 2025-01-31T13:30:00.000+0000 31409400 3.73 5.59 5.7 13.07 12.76 16.51 70.03 279.16 358.93 966.66
REXR Rexford Industrial Realty Real Estate Industrial REITs 40.6 4.09 1.6 39.33 40.77 55.83 36.92 9028003240 40.53 45.47 NYSE 2084673 1958985 39.33 39.0 1.23 33.0 2025-02-05T21:00:00.000+0000 222392000 4.09 4.52 6.77 -9.16 -17.34 -26.8 -44.0 -15.88 155.15 189.14
RGA Reinsurance Group of America Financials Reinsurance 224.36 0.62 1.38 221.73 225.5 233.81 163.81 14777314348 219.99 210.87 NYSE 321692 389060 224.6 222.98 10.9 20.58 2025-02-06T21:00:00.000+0000 65864300 0.62 0.7 8.1 4.23 5.14 32.19 104.47 42.42 170.12 1597.13
RGEN Repligen Health Care Biotechnology 167.82 4.55 7.31 157.58 168.42 211.13 113.5 9402400794 147.98 147.87 NASDAQ 584346 574471 161.64 160.51 -0.03 -5594.0 2025-02-19T13:30:00.000+0000 56026700 nan nan nan nan nan nan nan nan nan nan
RGLD Royal Gold Materials Gold 140.75 1.6 2.21 139.12 141.55 155.1 100.55 9255269600 141.6 135.52 NASDAQ 243164 398470 139.12 138.54 4.36 32.28 2025-02-12T21:00:00.000+0000 65756800 nan nan nan nan nan nan nan nan nan nan
RH RH Consumer Discretionary Homefurnishing Retail 454.63 1.65 7.4 444.91 455.84 457.26 212.43 8457390964 381.79 304.44 NYSE 564147 642621 454.1 447.23 3.62 125.59 2025-03-25T10:59:00.000+0000 18602800 nan nan nan nan nan nan nan nan nan nan
RLI RLI Financials Property & Casualty Insurance 77.92 0.37 0.28 77.54 79.2 91.14 67.04 7140356554 83.89 76.32 NYSE 505704 364691 77.77 77.63 4.54 17.16 2025-01-22T21:00:00.000+0000 91642900 nan nan nan nan nan nan nan nan nan nan
RMBS Rambus Information Technology Semiconductors 63.05 1.82 1.13 61.75 63.74 75.98 37.42 6719553750 56.06 52.36 NASDAQ 574527 959853 62.49 61.92 1.61 39.16 2025-02-04T00:00:00.000+0000 106575000 nan nan nan nan nan nan nan nan nan nan
RNR RenaissanceRe Financials Reinsurance 257.22 -0.09 -0.24 255.95 260.39 300.0 205.62 13360006800 263.19 245.27 NYSE 247517 475206 257.46 257.46 70.98 3.62 2025-01-28T21:00:00.000+0000 51940000 nan nan nan nan nan nan nan nan nan nan
ROIV Roivant Sciences Health Care Biotechnology 11.27 1.08 0.12 11.12 11.38 13.06 9.69 8203996500 11.77 11.39 NASDAQ 3584843 4759175 11.22 11.15 5.54 2.03 2025-02-11T13:30:00.000+0000 727950000 nan nan nan nan nan nan nan nan nan nan
RPM RPM International Materials Specialty Chemicals 128.17 1.3 1.65 127.09 128.48 141.79 103.63 16478560560 130.95 119.7 NYSE 510621 611406 127.83 126.52 5.06 25.33 2025-04-02T12:30:00.000+0000 128568000 nan nan nan nan nan nan nan nan nan nan
RRC Range Resources Energy Oil & Gas Exploration & Production 40.96 -0.26 -0.1 40.42 41.04 41.65 27.29 9885264150 35.33 33.57 NYSE 2094606 2353170 40.69 41.07 2.0 20.48 2025-02-19T10:59:00.000+0000 241310000 nan nan nan nan nan nan nan nan nan nan
RRX Regal Rexnord Industrials Electrical Components & Equipment 161.98 3.5 5.48 157.12 162.48 185.28 130.94 10727627638 165.72 159.31 NYSE 320914 469775 158.16 156.5 3.16 51.26 2025-02-05T21:00:00.000+0000 66228100 nan nan nan nan nan nan nan nan nan nan
RS Reliance, Inc. Materials Steel 290.48 0.84 2.42 289.8 295.6 342.2 256.98 15720594143 295.46 293.2 NYSE 382036 422405 292.92 288.06 18.26 15.91 2025-02-13T13:30:00.000+0000 54120300 nan nan nan nan nan nan nan nan nan nan
RYAN Ryan Specialty Financials Insurance Brokers 66.73 0.2 0.13 65.62 67.23 75.97 42.21 17476345504 68.28 62.06 NYSE 638977 873425 66.8 66.6 0.77 86.66 2025-02-20T21:00:00.000+0000 261896381 nan nan nan nan nan nan nan nan nan nan
RYN Rayonier Real Estate Timber REITs 26.73 0.79 0.21 26.54 26.9 35.29 24.88 3982796730 28.8 30.0 NYSE 360180 742385 26.56 26.52 1.07 24.98 2025-02-05T21:00:00.000+0000 149001000 nan nan nan nan nan nan nan nan nan nan
SAIA Saia Industrials Cargo Ground Transportation 506.48 4.02 19.59 484.51 506.88 628.34 358.9 13469886248 511.26 460.42 NASDAQ 599276 381470 489.84 486.89 14.02 36.13 2025-02-03T13:30:00.000+0000 26595100 nan nan nan nan nan nan nan nan nan nan
SAIC Science Applications Intl Corp Industrials Diversified Support Services 119.74 3.34 3.87 116.38 120.07 156.34 108.9 5853070810 121.75 127.56 NYSE 399168 490016 116.68 115.87 5.94 20.16 2025-03-17T12:30:00.000+0000 48881500 nan nan nan nan nan nan nan nan nan nan
SAM Boston Beer Company Consumer Staples Brewers 253.34 0.36 0.91 250.83 255.0 371.65 249.21 2909546565 301.64 287.88 NYSE 160320 127585 252.9 252.43 6.82 37.15 2025-02-25T10:59:00.000+0000 11484750 nan nan nan nan nan nan nan nan nan nan
SBRA Sabra Health Care REIT Real Estate Health Care REITs 17.05 0.65 0.11 17.0 17.26 20.03 12.83 4033808350 17.82 16.52 NASDAQ 1398607 2074776 17.0 16.94 0.41 41.59 2025-02-25T10:59:00.000+0000 236587000 nan nan nan nan nan nan nan nan nan nan
SCI Service Corp Intl Consumer Discretionary Specialized Consumer Services 77.76 1.07 0.82 76.82 78.09 89.37 64.1 11245627895 83.44 76.37 NYSE 998058 915880 77.03 76.93 3.43 22.67 2025-02-10T22:00:00.000+0000 144629000 nan nan nan nan nan nan nan nan nan nan
SEIC SEI Financials Asset Management & Custody Banks 83.86 0.46 0.38 83.36 84.84 87.25 62.38 10810308656 82.12 71.41 NASDAQ 274020 703060 84.21 83.48 4.15 20.21 2025-01-29T21:00:00.000+0000 128908999 nan nan nan nan nan nan nan nan nan nan
SF Stifel Financials Investment Banking & Brokerage 116.29 2.12 2.41 114.5 116.4 119.12 69.99 11902630370 110.99 91.88 NYSE 490326 633503 114.5 113.88 5.53 21.03 2025-01-22T13:30:00.000+0000 102353000 nan nan nan nan nan nan nan nan nan nan
SFM Sprouts Farmers Market Consumer Staples Food Retail 147.0 5.57 7.75 139.25 147.06 155.64 48.98 14698721100 141.77 102.98 NASDAQ 1415076 1396958 139.25 139.25 3.45 42.61 2025-02-20T10:59:00.000+0000 99991300 nan nan nan nan nan nan nan nan nan nan
SHC Sotera Health Health Care Health Care Services 13.3 2.47 0.32 13.15 13.51 17.44 10.71 3767361939 13.62 13.52 NASDAQ 742964 1246371 13.17 12.98 0.25 53.2 2025-02-25T13:30:00.000+0000 283239000 nan nan nan nan nan nan nan nan nan nan
SIGI Selective Insurance Group Financials Property & Casualty Insurance 94.75 1.58 1.47 92.97 94.99 109.58 81.0 5760231500 96.1 94.39 NASDAQ 291727 346028 92.97 93.28 3.72 25.47 2025-01-29T21:00:00.000+0000 60794000 nan nan nan nan nan nan nan nan nan nan
SKX Skechers Consumer Discretionary Footwear 73.72 5.38 3.76 70.73 73.74 75.09 55.67 11130435472 66.46 65.84 NYSE 2143677 1980908 70.81 69.96 4.06 18.16 2025-02-06T21:00:00.000+0000 150972336 nan nan nan nan nan nan nan nan nan nan
SLAB Silicon Labs Information Technology Semiconductors 136.35 1.19 1.6 134.78 139.0 154.91 94.0 4424284800 119.18 117.17 NASDAQ 205505 303805 135.6 134.75 -7.41 -18.4 2025-02-05T14:30:00.000+0000 32448000 nan nan nan nan nan nan nan nan nan nan
SLGN Silgan Holdings Materials Metal, Glass & Plastic Containers 53.02 0.78 0.41 52.62 53.38 58.14 41.14 5662270900 53.86 49.62 NYSE 430131 661240 52.74 52.61 2.76 19.21 2025-01-29T13:30:00.000+0000 106795000 nan nan nan nan nan nan nan nan nan nan
SLM SLM Corp Financials Consumer Finance 28.56 2.07 0.58 28.01 28.81 28.91 18.84 6064144800 26.46 22.76 NASDAQ 2104018 2537723 28.23 27.98 2.9 9.85 2025-01-23T21:00:00.000+0000 212330000 nan nan nan nan nan nan nan nan nan nan
SMG Scotts Miracle-Gro Company Materials Fertilizers & Agricultural Chemicals 71.08 1.21 0.85 70.85 71.74 93.9 53.43 4083794780 72.46 72.35 NYSE 312620 757011 70.85 70.23 -0.61 -116.52 2025-01-29T13:30:00.000+0000 57453500 nan nan nan nan nan nan nan nan nan nan
SNV Synovus Financials Regional Banks 55.36 1.37 0.75 54.74 55.53 59.92 33.44 7842574400 54.4 45.04 NYSE 1129109 1321030 55.14 54.61 3.03 18.27 2025-04-15T10:59:00.000+0000 141665000 nan nan nan nan nan nan nan nan nan nan
SNX TD Synnex Information Technology Technology Distributors 140.82 2.71 3.72 137.46 142.06 142.06 98.7 11981666720 121.85 119.73 NYSE 666997 638536 137.5 137.1 7.95 17.71 2025-03-24T12:30:00.000+0000 85088000 nan nan nan nan nan nan nan nan nan nan
SON Sonoco Materials Paper & Plastic Packaging Products & Materials 49.24 3.12 1.49 47.94 49.32 61.73 45.93 4838302704 49.92 53.49 NYSE 736571 687350 47.94 47.75 2.91 16.92 2025-02-12T21:00:00.000+0000 98259600 nan nan nan nan nan nan nan nan nan nan
SR Spire Utilities Gas Utilities 72.25 3.81 2.65 70.01 72.78 73.64 56.36 4176086125 68.15 64.35 NYSE 481004 356803 70.01 69.6 4.19 17.24 2025-02-05T13:30:00.000+0000 57800500 3.81 6.83 8.34 9.06 10.31 20.08 12.43 -14.12 31.34 1199.46
SRPT Sarepta Therapeutics Health Care Biotechnology 116.88 -0.95 -1.12 116.21 119.35 173.25 102.16 11164342536 121.35 129.37 NASDAQ 687325 945461 118.29 118.0 1.55 75.41 2025-02-26T10:59:00.000+0000 95519700 -1.03 -2.14 -1.83 -8.26 -19.79 -3.52 84.01 -5.04 885.57 199.46
SSB South State Bank Financials Regional Banks 101.15 1.43 1.43 100.48 102.24 114.27 70.68 10235671950 104.37 91.15 NASDAQ 402354 718278 100.69 99.72 6.48 15.61 2025-01-23T21:00:00.000+0000 101193000 1.43 2.13 0.94 4.8 12.41 21.3 22.34 17.77 64.69 711.8
SSD Simpson Manufacturing Industrials Building Products 171.27 1.47 2.48 170.63 173.17 218.38 155.73 7221445407 177.08 178.25 NYSE 179093 239966 170.63 168.79 7.56 22.65 2025-02-03T21:15:00.000+0000 42164100 1.47 3.22 1.81 -7.99 -5.55 -7.96 50.51 105.34 420.1 5552.48
ST Sensata Technologies Industrials Electrical Components & Equipment 28.95 1.86 0.53 28.48 28.98 43.14 26.65 4329935700 30.1 35.61 NYSE 929618 1574106 28.72 28.42 -0.52 -55.67 2025-02-04T11:00:00.000+0000 149566000 1.86 2.19 6.28 -18.34 -25.56 -17.26 -50.71 -44.72 -42.39 56.49
STAG STAG Industrial Real Estate Industrial REITs 34.92 2.84 0.96 34.11 34.94 41.63 32.27 6361931980 35.34 36.92 NYSE 1629602 1140476 34.11 33.95 0.99 35.27 2025-02-12T21:00:00.000+0000 182212000 2.84 3.21 2.87 -7.41 -10.79 -9.64 -17.36 5.93 32.2 185.02
STWD Starwood Property Trust Financials Mortgage REITs 19.26 -0.54 -0.1 19.14 19.5 21.19 18.12 6495387400 19.58 19.71 NYSE 2747457 2166278 19.37 19.37 1.18 16.33 2025-02-20T13:30:00.000+0000 337160000 -0.54 1.08 -0.64 -2.7 -4.96 -6.84 -19.9 -24.27 -18.06 19.51
SWX Southwest Gas Corp Utilities Gas Utilities 73.69 1.96 1.42 72.77 73.94 80.29 57.55 5286793253 73.69 73.6 NYSE 301322 313810 72.9 72.27 2.5 29.48 2025-02-26T13:30:00.000+0000 71743700 1.96 5.57 5.8 0.05 -0.34 22.0 15.52 -5.27 17.89 391.27
SYNA Synaptics Information Technology Semiconductors 85.56 2.91 2.42 83.25 87.1 115.85 67.83 3427396704 77.97 81.85 NASDAQ 472229 520718 84.0 83.14 4.01 21.34 2025-02-06T21:00:00.000+0000 40058400 2.91 3.78 14.66 19.92 -3.29 -24.14 -56.7 20.02 34.15 878.95
TCBI Texas Capital Bancshares Financials Regional Banks 81.57 1.03 0.83 80.77 82.08 91.8 54.68 3769488369 82.79 69.11 NASDAQ 394410 428586 80.9 80.74 0.2 407.85 2025-01-23T13:30:00.000+0000 46211700 1.03 3.65 6.25 6.45 23.59 27.17 29.35 51.53 81.19 580.32
TDC Teradata Information Technology IT Consulting & Other Services 31.63 3.4 1.04 30.64 31.68 49.44 24.02 3026991000 31.05 31.87 NYSE 650116 837135 30.64 30.59 0.85 37.21 2025-02-10T10:59:00.000+0000 95700000 3.4 1.22 -1.86 -1.95 2.46 -35.04 -19.72 19.22 -26.93 13.05
TEX Terex Industrials Construction Machinery & Heavy Transportation Equipment 48.88 3.54 1.67 47.46 48.9 68.08 43.5 3265184000 50.06 54.93 NYSE 479241 732361 48.0 47.21 6.85 7.14 2025-02-06T13:30:00.000+0000 66800000 3.54 3.87 8.45 -9.36 -13.43 -15.64 16.99 80.77 116.47 560.54
THC Tenet Health Health Care Health Care Facilities 134.29 2.62 3.43 131.17 134.91 171.2 79.0 12770576130 140.37 139.91 NYSE 633100 1385813 131.68 130.86 31.58 4.25 2025-02-12T13:30:00.000+0000 95097000 2.75 3.39 3.86 -15.83 0.89 65.18 76.99 272.05 200.74 375.63
THG Hanover Insurance Financials Property & Casualty Insurance 157.6 0.84 1.32 156.8 158.5 166.13 119.66 5678848080 157.59 141.62 NYSE 198950 180171 156.8 156.28 10.1 15.6 2025-02-04T21:00:00.000+0000 36033300 0.84 0.6 2.38 3.11 17.22 19.66 18.37 13.68 126.01 549.9
THO Thor Industries Consumer Discretionary Leisure Products 103.62 1.86 1.9 100.8 104.25 129.31 88.37 5514901775 103.85 102.36 NYSE 570011 559596 102.98 101.73 3.92 26.43 2025-03-04T13:30:00.000+0000 53219800 1.86 3.56 6.54 -6.09 7.81 -10.62 18.67 27.4 91.08 12334.75
TKO TKO Group Holdings Communication Services Movies & Entertainment 144.45 1.58 2.25 141.65 144.7 149.4 78.69 11729802240 136.68 117.31 NYSE 569548 975051 142.03 142.2 -0.44 -328.3 2025-02-25T10:59:00.000+0000 81203200 1.58 0.13 0.63 12.09 38.44 86.6 190.94 133.25 1325.96 472.08
TKR Timken Industrials Industrial Machinery & Supplies & Components 77.59 1.19 0.91 77.45 78.84 94.71 69.35 5440323431 74.86 81.85 NYSE 383335 564173 77.51 76.68 4.82 16.1 2025-02-05T13:30:00.000+0000 70117200 1.19 1.49 8.32 -9.32 -7.08 -2.84 12.91 35.74 88.19 962.86
TMHC Taylor Morrison Consumer Discretionary Homebuilding 65.63 -0.06 -0.04 65.52 67.43 75.49 51.0 6791261140 66.73 63.16 NYSE 604371 893365 66.89 65.67 7.55 8.69 2025-02-12T13:30:00.000+0000 103478000 -0.06 0.43 9.88 -2.97 2.07 18.49 121.65 162.84 301.41 184.85
TNL Travel + Leisure Co. Consumer Discretionary Hotels, Resorts & Cruise Lines 53.39 2.22 1.16 52.62 53.54 56.91 39.2 3652148289 52.72 46.83 NYSE 356390 553546 52.84 52.23 5.41 9.87 2025-02-19T13:30:00.000+0000 68405100 2.22 3.37 5.39 17.42 10.08 35.44 -0.47 2.89 39.47 174.08
TOL Toll Brothers Consumer Discretionary Homebuilding 135.58 0.31 0.42 135.02 138.77 169.52 95.46 13563016460 142.69 134.84 NYSE 1419245 1379850 137.47 135.16 15.02 9.03 2025-02-18T10:59:00.000+0000 100037000 0.31 1.57 8.07 -11.64 3.06 31.59 136.08 201.96 305.32 6679.0
TPX Tempur Sealy Consumer Discretionary Home Furnishings 61.14 2.58 1.54 59.67 61.28 61.28 45.04 10617144420 55.54 51.84 NYSE 1306044 1454690 59.88 59.6 2.19 27.92 2025-02-20T13:30:00.000+0000 173653000 2.58 5.6 10.28 22.72 18.53 18.7 57.94 176.53 339.86 1475.77
TREX Trex Industrials Building Products 72.79 1.62 1.16 72.19 73.63 101.91 58.68 7799011760 72.22 75.37 NYSE 778425 1338635 72.87 71.63 2.19 33.24 2025-02-24T10:59:00.000+0000 107144000 1.7 2.32 3.76 15.67 -10.23 -13.06 -21.96 47.23 620.57 5023.52
TTC Toro Industrials Agricultural & Farm Machinery 84.49 1.31 1.09 83.43 84.66 100.93 76.95 8549036160 83.45 86.93 NYSE 689836 734860 84.18 83.4 4.01 21.07 2025-03-05T14:30:00.000+0000 101184000 1.3 2.62 3.68 2.28 -13.22 -10.63 -9.52 2.04 171.81 11403.58
TTEK Tetra Tech Industrials Construction & Engineering 42.3 -0.66 -0.28 42.02 42.98 51.2 31.61 11325444300 42.09 43.32 NASDAQ 1705518 2037846 42.61 42.58 1.23 34.39 2025-01-30T00:00:00.000+0000 267741000 -0.63 1.27 5.25 -13.88 4.73 29.39 51.54 137.03 777.8 13910.4
TXNM TXNM Energy Utilities Electric Utilities 48.36 -0.18 -0.08 48.16 49.26 50.28 34.63 4362542346 47.84 41.76 NYSE 789263 805771 48.61 48.45 1.92 25.19 2025-02-04T13:30:00.000+0000 90200400 -0.18 -0.26 0.91 11.06 21.61 32.29 6.72 -6.78 58.52 239.4
TXRH Texas Roadhouse Consumer Discretionary Restaurants 182.16 1.79 3.21 180.07 183.59 206.04 121.29 12152640456 189.71 173.95 NASDAQ 989373 737108 180.94 178.95 5.82 31.3 2025-02-13T21:00:00.000+0000 66714100 1.73 1.62 0.36 0.56 6.18 49.9 129.62 212.41 440.02 1521.02
UA Under Armour (Class C) Consumer Discretionary Apparel, Accessories & Luxury Goods 7.64 4.09 0.3 7.39 7.69 10.62 6.02 3503305016 8.12 7.42 NYSE 3439739 3237141 7.41 7.34 -0.04 -191.0 2025-02-06T11:55:00.000+0000 457894767 4.09 6.11 -1.8 -8.94 16.64 2.83 -52.52 -57.77 -90.37 -90.37
UAA Under Armour (Class A) Consumer Discretionary Apparel, Accessories & Luxury Goods 8.53 4.02 0.33 8.25 8.58 11.89 6.17 3501191224 9.12 7.83 NYSE 8579390 9943976 8.28 8.2 -0.04 -213.25 2025-02-06T11:55:00.000+0000 410456181 4.02 7.3 -1.04 -6.67 27.31 10.64 -54.56 -57.77 -74.38 169.72
UBSI United Bankshares Financials Regional Banks 38.75 0.57 0.22 38.59 39.29 44.43 30.68 5239775000 40.07 36.39 NASDAQ 347188 555816 38.88 38.53 2.65 14.62 2025-01-24T13:30:00.000+0000 135220000 0.55 2.08 1.95 6.49 4.93 3.86 5.96 4.36 12.85 399.87
UFPI UFP Industries Industrials Building Products 118.28 1.3 1.52 117.68 119.48 141.33 107.25 7182517516 124.36 121.51 NASDAQ 234057 295598 117.68 116.76 7.27 16.27 2025-02-18T13:30:00.000+0000 60724700 1.3 0.82 4.2 -10.48 -2.13 0.5 47.39 146.31 615.11 4556.69
UGI UGI Corp Utilities Gas Utilities 30.56 1.56 0.47 30.25 30.61 30.61 22.01 6561445920 27.35 24.99 NYSE 1227855 2411783 30.29 30.09 1.25 24.45 2025-02-05T21:00:00.000+0000 214707000 1.56 4.48 12.06 22.19 25.4 34.68 -32.43 -30.67 -19.68 1211.59
UMBF UMB Financial Corp. Financials Regional Banks 121.08 1.25 1.5 119.82 122.41 129.94 76.0 5908510272 119.72 99.46 NASDAQ 304872 418083 120.22 119.58 8.01 15.12 2025-01-28T21:00:00.000+0000 48798400 1.2 1.85 5.58 13.49 27.77 46.86 20.37 82.52 139.96 3490.8
UNM Unum Financials Life & Health Insurance 75.43 0.6 0.45 75.04 75.88 77.63 46.39 13774423160 73.14 59.22 NYSE 472059 1350738 75.19 74.98 9.21 8.19 2025-02-04T21:00:00.000+0000 182612000 0.6 2.93 4.75 19.01 40.86 61.62 193.5 161.64 138.25 977.57
USFD US Foods Consumer Staples Food Distributors 69.19 1.29 0.88 68.59 69.68 72.84 44.82 16117049410 68.08 58.65 NYSE 914412 1804410 69.41 68.31 2.33 29.7 2025-02-13T14:30:00.000+0000 232939000 1.29 1.9 2.22 11.15 32.45 51.07 100.9 65.84 177.76 177.76
UTHR United Therapeutics Health Care Biotechnology 367.97 2.52 9.04 360.46 369.85 417.82 208.62 16427836665 370.09 326.7 NASDAQ 428084 320676 361.0 358.93 22.76 16.17 2025-02-19T13:30:00.000+0000 44644500 2.52 1.44 2.33 -0.71 11.79 70.17 83.93 300.49 150.83 5938.48
VAC Marriott Vacations Worldwide Consumer Discretionary Hotels, Resorts & Cruise Lines 86.75 2.01 1.71 85.58 87.1 108.57 67.28 3028546600 91.38 85.94 NYSE 189833 346318 85.58 85.04 5.26 16.49 2025-02-19T21:00:00.000+0000 34911200 2.09 0.56 -3.79 12.24 -1.72 4.34 -45.55 -29.81 15.45 382.6
VAL Valaris Energy Oil & Gas Drilling 48.83 1.64 0.79 47.25 49.1 84.2 39.9 3472711472 45.98 61.0 NYSE 1529621 1629006 48.51 48.04 14.37 3.4 2025-02-19T21:00:00.000+0000 71118400 1.64 0.16 18.46 -4.76 -36.14 -27.47 27.16 106.03 106.03 106.03
VC Visteon Consumer Discretionary Automotive Parts & Equipment 86.99 3.52 2.96 83.84 87.18 123.73 81.74 2402568111 89.95 100.1 NASDAQ 231473 301691 84.63 84.03 18.3 4.75 2025-02-18T13:30:00.000+0000 27618900 3.52 2.56 1.49 -0.83 -19.41 -25.98 -16.99 -1.73 -11.94 154.99
VLY Valley Bank Financials Regional Banks 9.84 2.61 0.25 9.62 9.89 11.1 6.47 5496289440 9.83 8.43 NASDAQ 7801207 7570356 9.67 9.59 0.62 15.87 2025-01-23T13:30:00.000+0000 558566000 2.61 3.69 7.42 10.07 22.69 -8.04 -30.7 -13.0 8.73 2080.46
VMI Valmont Industries Industrials Industrial Machinery & Supplies & Components 343.03 1.99 6.68 339.58 346.77 354.13 202.01 6872743262 329.04 284.6 NYSE 89002 133391 339.98 336.35 14.73 23.29 2025-02-19T10:59:00.000+0000 20035400 1.82 4.82 11.11 13.43 23.01 48.12 52.68 124.81 190.12 41647.63
VNO Vornado Realty Trust Real Estate Office REITs 41.96 1.45 0.6 41.69 42.61 46.63 22.42 7999632040 42.4 33.84 NYSE 682398 1341883 41.9 41.36 -0.28 -149.86 2025-02-10T21:00:00.000+0000 190649000 1.43 2.42 1.06 -2.44 46.12 49.24 0.43 -38.11 -53.82 2875.18
VNOM Viper Energy Energy Oil & Gas Storage & Transportation 50.21 -2.26 -1.16 50.11 51.45 56.76 30.33 9459995354 51.53 44.94 NASDAQ 668285 830368 51.1 51.37 2.34 21.46 2025-02-24T21:00:00.000+0000 188408591 -2.28 -2.01 5.37 -2.77 16.93 63.31 100.32 110.57 195.47 55.18
VNT Vontier Information Technology Electronic Equipment & Instruments 38.98 4.06 1.52 37.68 38.98 45.62 31.22 5854796000 38.03 37.44 NYSE 747890 856538 37.77 37.46 2.62 14.88 2025-02-13T13:30:00.000+0000 150200000 4.18 6.42 6.83 10.83 -1.82 9.1 38.04 14.78 14.78 14.78
VOYA Voya Financial Financials Multi-Sector Holdings 69.95 0.4 0.28 69.67 70.6 84.3 63.11 6730477080 74.84 73.56 NYSE 593249 809420 70.07 69.67 6.31 11.09 2025-02-04T21:00:00.000+0000 96218400 0.49 1.3 4.17 -14.68 -2.26 -3.09 0.39 11.68 81.0 235.94
VVV Valvoline Consumer Discretionary Automotive Retail 36.45 0.64 0.23 35.79 36.57 48.26 33.86 4676061150 38.47 41.14 NYSE 1232117 1358461 36.06 36.22 1.63 22.36 2025-02-04T13:30:00.000+0000 128287000 0.64 -0.71 -0.27 -12.3 -20.8 -1.65 9.95 72.02 57.79 57.79
WAL Western Alliance Bancorporation Financials Regional Banks 92.28 2.84 2.55 90.5 92.84 98.1 53.75 10157167320 88.48 75.81 NYSE 1511875 1040090 91.06 89.73 6.47 14.26 2025-01-27T21:00:00.000+0000 110069000 2.84 5.37 9.05 14.62 20.28 39.65 -16.53 61.53 271.05 263.31
WBS Webster Bank Financials Regional Banks 60.27 1.01 0.6 59.95 60.96 63.99 39.34 10330880700 58.08 48.89 NYSE 872683 1134205 60.34 59.67 4.42 13.64 2025-04-22T04:00:00.000+0000 171410000 1.01 4.53 9.6 17.05 26.04 17.85 -0.41 16.78 107.04 1052.39
WCC WESCO International Industrials Trading Companies & Distributors 198.54 3.62 6.93 193.75 199.28 216.17 132.37 9728797518 195.29 174.51 NYSE 467595 686355 194.27 191.61 12.47 15.92 2025-02-11T13:30:00.000+0000 49001700 3.62 3.95 11.48 11.83 17.17 13.03 62.4 259.93 189.75 892.7
WEN Wendy's Consumer Discretionary Restaurants 14.18 -2.88 -0.42 14.12 14.52 20.65 14.12 2890522100 17.25 17.67 NASDAQ 6152536 3802670 14.38 14.6 0.94 15.09 2025-02-13T13:30:00.000+0000 203845000 -2.95 -5.78 -14.89 -26.43 -19.72 -25.3 -35.53 -34.58 38.51 2772.61
WEX WEX Inc. Financials Transaction & Payment Processing Services 183.6 -0.1 -0.18 181.65 185.84 244.04 165.51 7304412797 179.1 191.28 NYSE 245093 432865 184.79 183.79 7.87 23.33 2025-02-06T13:30:00.000+0000 39783300 -0.18 2.27 8.31 -13.84 -0.63 -10.04 21.18 -18.28 100.57 972.87
WFRD Weatherford International Energy Oil & Gas Equipment & Services 73.22 -1.04 -0.77 73.18 75.27 135.0 66.23 5319579440 77.74 101.08 NASDAQ 1261165 954318 75.15 73.99 7.15 10.24 2025-02-05T21:00:00.000+0000 72652000 -0.99 3.31 9.18 -13.54 -43.95 -23.12 149.86 133.31 199.02 199.02
WH Wyndham Hotels & Resorts Consumer Discretionary Hotels, Resorts & Cruise Lines 105.59 2.27 2.34 103.3 105.72 105.72 67.67 8213772187 99.44 81.5 NYSE 632670 776148 103.3 103.25 3.16 33.41 2025-02-12T21:30:00.000+0000 77789300 2.27 3.85 5.28 27.69 42.98 32.75 29.59 74.88 62.45 62.45
WHR Whirlpool Corporation Consumer Discretionary Household Appliances 132.03 1.55 2.02 130.16 132.09 132.09 84.18 7280094591 115.59 103.62 NYSE 524319 810840 130.9 130.01 10.15 13.01 2025-01-29T21:00:00.000+0000 55139700 1.55 2.08 15.3 25.77 25.0 15.56 -34.48 -12.79 -33.2 1415.84
WING Wingstop Consumer Discretionary Restaurants 280.66 2.84 7.74 274.36 285.81 433.86 266.44 8198724118 310.49 365.96 NASDAQ 570502 578025 283.0 272.92 3.41 82.3 2025-02-19T13:30:00.000+0000 29212300 2.77 2.25 -3.51 -23.87 -24.05 -0.48 97.8 210.61 816.9 816.9
WLK Westlake Corporation Materials Specialty Chemicals 119.13 0.99 1.17 118.38 119.52 162.64 108.95 15332745661 121.78 140.77 NYSE 324133 570391 118.84 117.96 0.72 165.46 2025-02-18T13:30:00.000+0000 128705999 0.99 2.57 5.21 -12.73 -18.2 -14.75 21.44 70.5 103.22 1616.57
WMG Warner Music Group Communication Services Movies & Entertainment 30.02 -0.73 -0.22 29.99 30.5 38.05 27.06 15550183362 31.74 31.15 NASDAQ 1379453 1599143 30.31 30.24 0.83 36.17 2025-02-06T13:30:00.000+0000 517994116 -0.73 1.11 -3.66 -6.86 -6.19 -17.28 -23.32 -0.33 -0.33 -0.33
WMS Advanced Drainage Systems Industrials Building Products 125.27 -0.18 -0.22 124.08 128.86 184.27 110.75 9712959774 126.86 151.8 NYSE 587554 632563 126.86 125.49 6.29 19.92 2025-02-06T13:30:00.000+0000 77536200 -0.14 2.72 8.83 -18.98 -24.78 -7.27 12.23 196.19 417.64 675.98
WPC W. P. Carey Real Estate Diversified REITs 56.85 1.9 1.06 55.82 56.97 65.76 52.91 12441508800 55.54 57.4 NYSE 677276 1184876 55.87 55.79 2.53 22.47 2025-02-07T13:30:00.000+0000 218848000 1.96 4.76 4.86 -3.4 -3.72 -12.24 -23.47 -31.07 -18.9 162.63
WSM Williams-Sonoma, Inc. Consumer Discretionary Homefurnishing Retail 209.62 3.35 6.79 205.92 210.5 210.5 95.76 25804222000 175.07 152.85 NYSE 1210298 2087935 205.92 202.83 8.46 24.78 2025-03-11T10:59:00.000+0000 123100000 3.47 5.57 14.25 50.16 42.88 100.25 194.38 451.1 436.18 40372.1
WSO Watsco Industrials Trading Companies & Distributors 505.14 1.79 8.86 500.0 508.01 571.42 373.33 20398541611 509.92 481.74 NYSE 149726 216478 500.0 496.28 13.0 38.86 2025-02-11T13:30:00.000+0000 40381557 1.69 4.41 4.2 2.53 2.08 23.44 78.46 185.61 366.13 23705.66
WTFC Wintrust Financial Financials Regional Banks 136.92 1.38 1.87 135.82 137.87 142.04 89.68 9104112024 130.63 109.82 NASDAQ 381552 433583 136.15 135.05 9.53 14.37 2025-01-21T22:00:00.000+0000 66492200 1.38 3.41 10.27 21.93 30.38 37.75 40.5 104.66 219.68 1421.33
WTRG Essential Utilities Utilities Water Utilities 34.94 -0.21 -0.08 34.9 35.67 41.78 33.18 9593535285 37.78 38.24 NYSE 1138017 1419160 35.16 35.01 1.99 17.56 2025-02-26T21:00:00.000+0000 274611000 -0.21 1.29 -3.92 -13.48 -14.21 -6.99 -27.42 -31.46 27.55 18958.92
WTS Watts Water Technologies Industrials Building Products 213.32 2.83 5.87 207.57 213.7 222.7 175.37 7110670862 209.24 200.57 NYSE 70241 143705 208.4 207.45 8.34 25.58 2025-02-10T21:00:00.000+0000 33333353 2.83 4.03 5.59 4.75 8.64 5.09 17.05 110.92 266.21 3491.25
WU Western Union Financials Transaction & Payment Processing Services 10.41 -0.19 -0.02 10.4 10.5 14.19 10.19 3516508410 10.74 11.93 NYSE 3340072 4663615 10.43 10.43 1.96 5.31 2025-02-04T10:59:00.000+0000 337801000 -0.19 -0.76 -2.8 -10.18 -16.45 -14.53 -42.61 -61.9 -39.34 -43.11
WWD Woodward, Inc. Industrials Electrical Components & Equipment 192.47 1.77 3.35 190.0 194.16 201.64 133.56 11433199175 176.1 169.93 NASDAQ 325044 461595 191.08 189.12 6.01 32.02 2025-01-27T21:00:00.000+0000 59402500 1.77 4.12 14.09 16.32 9.02 41.31 72.67 55.59 327.81 5276.26
X U.S. Steel Materials Steel 36.58 1.5 0.54 36.0 37.32 48.85 26.92 8236755180 36.11 37.48 NYSE 3431568 6796725 36.64 36.04 1.58 23.15 2025-01-30T21:00:00.000+0000 225171000 1.5 -0.33 21.37 -6.01 -4.19 -23.65 90.03 267.64 65.82 60.79
XPO XPO, Inc. Industrials Cargo Ground Transportation 138.3 0.52 0.72 136.08 140.0 161.0 82.78 16098396600 145.49 120.68 NYSE 1686289 1585705 139.39 137.58 3.08 44.9 2025-02-06T13:30:00.000+0000 116402000 0.52 1.46 2.26 26.04 22.5 60.72 107.6 49.45 277.77 7897.6
XRAY Dentsply Sirona Health Care Health Care Supplies 18.96 1.01 0.19 18.71 19.12 36.63 17.21 3768868800 19.01 24.67 NASDAQ 2632784 3407893 18.9 18.77 -2.03 -9.34 2025-02-26T13:30:00.000+0000 198780000 1.01 3.95 1.39 -22.39 -28.07 -47.73 -64.18 -68.58 -62.19 2743.99
YETI Yeti Holdings Consumer Discretionary Leisure Products 37.72 1.13 0.42 36.99 38.44 49.01 33.41 3199617860 39.74 39.22 NYSE 1806765 1636091 37.88 37.3 2.31 16.33 2025-02-13T13:30:00.000+0000 84825500 1.13 2.39 -4.29 1.56 -3.26 -19.61 -43.3 5.66 121.88 121.88
ZI ZoomInfo Communication Services Interactive Media & Services 9.96 -1.39 -0.14 9.94 10.27 18.7 7.65 3419955240 10.72 11.57 NASDAQ 5132705 8637228 10.23 10.1 0.03 332.0 2025-02-10T21:00:00.000+0000 343369000 -1.19 0.6 -7.51 -6.73 -12.84 -36.72 -78.3 -70.65 -70.65 -70.65
ZION Zions Bancorporation Financials Regional Banks 59.03 1.71 0.99 58.09 59.1 63.22 37.76 8719380330 57.36 48.61 NASDAQ 1725938 1313818 58.4 58.04 4.39 13.45 2025-01-21T21:00:00.000+0000 147711000 1.71 1.74 9.99 19.4 20.52 36.3 -4.4 18.3 141.43 2433.48