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 | 45.36 | 6.04 | 2.58 | 42.33 | 45.65 | 45.65 | 23.8 | 11719594055 | 37.03 | 35.18 | NYSE | 5943033 | 5243614 | 43.0 | 42.78 | -1.56 | -29.08 | 2025-01-15T05:00:00.000+0000 | 258339999 | 6.04 | 11.63 | 15.96 | 54.36 | 21.56 | 74.68 | -7.15 | 107.15 | 23.21 | 592.6 |
AAL | American Airlines Group | Industrials | Passenger Airlines | 13.95 | 5.76 | 0.76 | 13.8 | 14.17 | 16.15 | 9.07 | 9166977450 | 11.72 | 12.62 | NASDAQ | 23268417 | 33798445 | 14.01 | 13.19 | 0.42 | 33.21 | 2025-01-23T00:00:00.000+0000 | 657131000 | 5.76 | 3.56 | 21.2 | 49.84 | -4.78 | 19.64 | -37.3 | -54.94 | -67.66 | -27.72 |
AAON | AAON | Industrials | Building Products | 117.26 | 3.75 | 4.24 | 116.06 | 119.3 | 122.97 | 57.2 | 9499596106 | 104.11 | 88.2 | NASDAQ | 213420 | 358839 | 118.87 | 113.02 | 2.24 | 52.35 | 2024-11-07T21:00:00.000+0000 | 81013100 | 3.75 | 2.63 | 8.87 | 35.92 | 53.88 | 103.26 | 135.13 | 254.8 | 742.99 | 175921.14 |
ACHC | Acadia Healthcare | Health Care | Health Care Facilities | 43.22 | 1.67 | 0.71 | 42.6 | 44.49 | 87.77 | 41.42 | 4014502666 | 64.21 | 71.15 | NASDAQ | 731663 | 1455870 | 43.61 | 42.51 | 3.05 | 14.17 | 2025-02-25T05:00:00.000+0000 | 92885300 | 1.67 | 1.55 | -22.54 | -39.08 | -36.23 | -41.21 | -32.78 | 42.76 | -28.75 | 80.08 |
ACM | AECOM | Industrials | Construction & Engineering | 114.58 | 4.24 | 4.66 | 112.81 | 115.62 | 115.62 | 77.84 | 15360726525 | 102.61 | 93.89 | NYSE | 394182 | 782717 | 113.8 | 109.91 | 2.71 | 42.28 | 2024-11-18T00:00:00.000+0000 | 134067000 | 4.24 | 6.33 | 10.44 | 25.88 | 18.99 | 45.22 | 61.42 | 172.86 | 249.53 | 443.01 |
ADC | Agree Realty | Real Estate | Retail REITs | 72.38 | -2.28 | -1.68 | 72.08 | 73.92 | 77.47 | 54.28 | 7492477125 | 74.77 | 64.46 | NYSE | 561342 | 974268 | 73.79 | 74.06 | 1.81 | 39.99 | 2025-02-11T05:00:00.000+0000 | 103523000 | -2.28 | -3.31 | -2.04 | 0.19 | 23.17 | 23.51 | 2.67 | -4.33 | 135.52 | 271.15 |
AFG | American Financial Group | Financials | Multi-line Insurance | 131.84 | 3.46 | 4.4 | 130.56 | 134.1 | 138.81 | 107.11 | 11062296511 | 133.88 | 128.96 | NYSE | 142152 | 282012 | 132.71 | 127.44 | 10.65 | 12.38 | 2024-11-05T05:00:00.000+0000 | 83903800 | 3.46 | 2.05 | -4.91 | 6.04 | 1.37 | 19.46 | -8.64 | 22.27 | 117.67 | 3263.39 |
AGCO | AGCO | Industrials | Agricultural & Farm Machinery | 93.37 | 3.48 | 3.14 | 91.96 | 95.2 | 130.26 | 84.35 | 6969351551 | 95.48 | 104.91 | NYSE | 677629 | 751450 | 94.14 | 90.23 | 2.26 | 41.31 | 2025-02-04T05:00:00.000+0000 | 74642300 | 3.49 | -6.55 | -4.18 | 7.36 | -19.13 | -20.64 | -25.91 | 19.4 | 109.18 | 1899.57 |
AIT | Applied Industrial Technologies | Industrials | Trading Companies & Distributors | 266.8 | 12.96 | 30.6 | 255.86 | 267.42 | 267.42 | 155.47 | 10257526200 | 219.02 | 198.85 | NYSE | 223710 | 235148 | 259.65 | 236.2 | 9.8 | 27.22 | 2025-01-23T00:00:00.000+0000 | 38446500 | 12.96 | 14.59 | 20.26 | 36.08 | 40.69 | 69.25 | 158.58 | 326.61 | 440.52 | 41636.41 |
ALE | ALLETE | Utilities | Electric Utilities | 64.75 | 0.62 | 0.4 | 64.32 | 64.9 | 65.86 | 53.14 | 3743780250 | 64.0 | 61.78 | NYSE | 163256 | 253179 | 64.4 | 64.35 | 3.12 | 20.75 | 2025-02-13T12:00:00.000+0000 | 57819000 | 0.62 | 1.47 | 0.84 | 0.97 | 2.76 | 14.76 | 1.35 | -21.88 | 24.98 | 1126.33 |
ALGM | Allegro MicroSystems | Information Technology | Semiconductors | 22.14 | 7.29 | 1.5 | 21.34 | 22.14 | 33.26 | 19.71 | 4074325680 | 22.08 | 26.68 | NASDAQ | 499447 | 2211704 | 21.44 | 20.64 | -0.14 | -158.18 | 2025-01-30T00:00:00.000+0000 | 183984000 | 7.36 | 5.88 | 3.31 | 4.04 | -26.35 | -14.93 | -32.19 | 25.2 | 25.2 | 25.2 |
ALLY | Ally Financial | Financials | Consumer Finance | 37.22 | 5.68 | 2.0 | 36.04 | 37.53 | 45.46 | 25.16 | 11339891840 | 35.9 | 38.39 | NYSE | 3013109 | 3804540 | 36.86 | 35.22 | 2.38 | 15.64 | 2025-01-17T00:00:00.000+0000 | 304672000 | 5.68 | 6.92 | 5.98 | -7.0 | -6.72 | 40.29 | -24.53 | 16.68 | 65.86 | 43.32 |
ALTM | Arcadium Lithium | Materials | Specialty Chemicals | 5.4 | -0.83 | -0.04 | 5.34 | 5.47 | 7.8 | 2.19 | 5812527476 | 3.82 | 4.01 | NYSE | 10569072 | 22907354 | 5.44 | 5.45 | 0.34 | 15.9 | 2024-11-07T21:00:00.000+0000 | 1075398238 | -0.73 | 0.56 | 75.65 | 104.92 | 13.66 | -8.61 | -59.87 | 70.66 | -23.26 | -23.26 |
ALTR | Altair Engineering | Information Technology | Application Software | 104.1 | -0.4 | -0.42 | 104.08 | 105.39 | 113.12 | 67.64 | 8857300510 | 94.86 | 89.79 | NASDAQ | 1389228 | 615631 | 105.01 | 104.52 | 0.4 | 260.25 | 2025-02-20T12:00:00.000+0000 | 85084539 | -0.4 | 0.04 | 9.09 | 25.59 | 25.39 | 55.61 | 30.12 | 175.91 | 468.54 | 468.54 |
ALV | Autoliv | Consumer Discretionary | Automotive Parts & Equipment | 94.56 | -2.85 | -2.78 | 94.16 | 98.17 | 129.38 | 89.51 | 7447154511 | 95.54 | 108.47 | NYSE | 457185 | 817939 | 97.48 | 97.34 | 7.86 | 12.03 | 2025-01-24T00:00:00.000+0000 | 78751700 | -2.85 | 0.47 | 0.92 | -1.35 | -23.65 | -2.61 | -7.91 | 12.06 | 39.93 | 271.13 |
AM | Antero Midstream | Energy | Oil & Gas Storage & Transportation | 15.02 | 2.77 | 0.4 | 14.8 | 15.09 | 15.87 | 11.58 | 7227079860 | 14.95 | 14.19 | NYSE | 1334661 | 2713729 | 14.89 | 14.61 | 0.8 | 18.77 | 2025-02-12T05:00:00.000+0000 | 481324000 | 2.77 | 3.91 | -4.97 | 6.87 | 5.67 | 16.67 | 38.01 | 119.52 | -55.54 | -55.54 |
AMED | Amedisys | Health Care | Health Care Services | 97.0 | 1.08 | 1.04 | 96.58 | 97.0 | 98.95 | 89.55 | 3175838200 | 96.75 | 94.95 | NASDAQ | 510845 | 353195 | 96.72 | 95.96 | 2.81 | 34.52 | 2024-11-06T10:59:00.000+0000 | 32740600 | 1.08 | 2.81 | 0.92 | -1.0 | 5.05 | 5.16 | -46.97 | -33.38 | 285.38 | 1747.62 |
AMG | Affiliated Managers Group | Financials | Asset Management & Custody Banks | 185.85 | 4.55 | 8.09 | 184.89 | 189.89 | 199.52 | 129.57 | 5540931900 | 180.42 | 165.87 | NYSE | 123990 | 184451 | 187.13 | 177.76 | 15.39 | 12.08 | 2025-02-03T05:00:00.000+0000 | 29814000 | 4.55 | -4.75 | 2.58 | 15.28 | 18.2 | 42.4 | 0.39 | 116.68 | -4.79 | 951.78 |
AMH | American Homes 4 Rent | Real Estate | Single-Family Residential REITs | 35.78 | 1.07 | 0.38 | 35.6 | 36.68 | 41.41 | 33.75 | 13198240160 | 38.52 | 36.8 | NYSE | 1245255 | 2067445 | 36.09 | 35.4 | 0.96 | 37.27 | 2025-02-20T12:00:00.000+0000 | 368872000 | 1.09 | 1.6 | -6.66 | -6.0 | -0.82 | 2.04 | -9.82 | 38.38 | 106.13 | 129.39 |
AMKR | Amkor Technology | Information Technology | Semiconductors | 27.37 | 3.97 | 1.04 | 26.81 | 27.51 | 44.86 | 22.9 | 6750290470 | 29.94 | 32.63 | NASDAQ | 394924 | 1514937 | 27.12 | 26.32 | 1.48 | 18.49 | 2025-02-03T05:00:00.000+0000 | 246631000 | 3.95 | 6.52 | -10.28 | -4.28 | -15.46 | 16.25 | 15.03 | 109.37 | 319.07 | 105.6 |
AN | AutoNation | Consumer Discretionary | Automotive Retail | 168.51 | 4.58 | 7.38 | 166.8 | 169.75 | 197.18 | 129.32 | 6680781162 | 167.85 | 162.67 | NYSE | 375098 | 411065 | 167.39 | 161.13 | 17.4 | 9.68 | 2025-02-11T05:00:00.000+0000 | 39646200 | 4.54 | 7.95 | -1.64 | 1.07 | 1.2 | 23.16 | 37.66 | 223.75 | 191.18 | 5082.92 |
ANF | Abercrombie & Fitch | Consumer Discretionary | Apparel Retail | 135.68 | -1.22 | -1.67 | 134.03 | 145.64 | 196.99 | 65.34 | 6930225211 | 142.17 | 141.2 | NYSE | 759745 | 1726335 | 144.97 | 137.35 | 9.39 | 14.45 | 2024-11-26T00:00:00.000+0000 | 51078700 | -1.22 | 1.63 | -7.27 | -1.77 | 4.87 | 104.73 | 198.59 | 660.95 | 283.49 | 1073.43 |
APPF | AppFolio | Information Technology | Application Software | 227.01 | 5.06 | 10.92 | 219.69 | 227.34 | 274.56 | 164.29 | 8580723522 | 221.5 | 229.67 | NASDAQ | 149442 | 217834 | 220.45 | 216.09 | 3.61 | 62.88 | 2025-01-23T00:00:00.000+0000 | 37798879 | 5.06 | 9.28 | -0.05 | 9.09 | -8.23 | 14.13 | 69.41 | 137.58 | 1512.29 | 1512.29 |
AR | Antero Resources | Energy | Oil & Gas Exploration & Production | 28.69 | 7.49 | 2.0 | 27.52 | 28.92 | 36.28 | 20.1 | 8927295160 | 27.35 | 28.78 | NYSE | 2039773 | 3570175 | 28.03 | 26.69 | 0.14 | 204.93 | 2025-02-12T05:00:00.000+0000 | 311164000 | 7.49 | 9.71 | -4.33 | 13.22 | -16.45 | -0.93 | 38.53 | 939.49 | -45.66 | -44.84 |
ARMK | Aramark | Consumer Discretionary | Distributors | 38.96 | 1.62 | 0.62 | 38.71 | 39.91 | 39.99 | 25.93 | 10263973040 | 37.91 | 33.69 | NYSE | 652570 | 1912023 | 39.91 | 38.34 | 1.81 | 21.52 | 2024-11-11T00:00:00.000+0000 | 263449000 | 1.62 | 2.66 | 3.01 | 17.28 | 23.21 | 39.14 | 38.75 | 24.91 | 88.3 | 137.71 |
ARW | Arrow Electronics | Information Technology | Technology Distributors | 121.08 | 1.88 | 2.24 | 120.84 | 123.6 | 137.8 | 108.51 | 6367382680 | 130.71 | 125.43 | NYSE | 191569 | 369414 | 123.6 | 118.84 | 8.98 | 13.48 | 2025-02-06T12:00:00.000+0000 | 52590400 | 1.88 | 2.46 | -7.54 | -2.91 | -4.77 | 0.68 | 0.04 | 47.58 | 110.38 | 2383.59 |
ARWR | Arrowhead Pharmaceuticals | Health Care | Biotechnology | 21.24 | 3.26 | 0.67 | 21.07 | 21.79 | 39.83 | 17.05 | 2640450600 | 20.48 | 25.38 | NASDAQ | 575537 | 1049275 | 21.3 | 20.57 | -4.77 | -4.45 | 2024-11-27T00:00:00.000+0000 | 124315000 | 3.26 | 8.64 | 12.86 | -17.87 | -15.58 | -21.13 | -74.26 | -45.84 | 236.88 | -99.27 |
ASB | Associated Bank | Financials | Regional Banks | 27.32 | 13.88 | 3.33 | 25.67 | 27.33 | 27.33 | 16.59 | 4132286600 | 22.03 | 21.37 | NYSE | 2109745 | 1228440 | 25.67 | 23.99 | 1.23 | 22.21 | 2025-01-23T05:00:00.000+0000 | 151255000 | 13.84 | 14.17 | 29.92 | 35.26 | 23.3 | 56.59 | 19.47 | 28.22 | 43.81 | 4604.24 |
ASGN | ASGN Inc. | Information Technology | IT Consulting & Other Services | 101.21 | 9.23 | 8.55 | 98.07 | 101.66 | 106.42 | 84.17 | 4473548300 | 93.63 | 95.14 | NYSE | 179094 | 262076 | 98.52 | 92.66 | 3.96 | 25.56 | 2025-02-05T05:00:00.000+0000 | 44200000 | 9.23 | 9.21 | 7.37 | 18.49 | 3.1 | 17.47 | -21.16 | 50.37 | 237.82 | 5209.46 |
ASH | Ashland Global | Materials | Diversified Chemicals | 86.68 | 2.0 | 1.7 | 86.33 | 88.89 | 102.5 | 71.55 | 4232749092 | 86.33 | 92.11 | NYSE | 193463 | 449957 | 88.89 | 84.98 | 3.42 | 25.35 | 2024-11-06T21:00:00.000+0000 | 48831900 | 2.0 | 2.23 | 1.27 | -4.1 | -10.95 | 12.19 | -12.44 | 11.19 | 62.5 | 1772.14 |
ATR | AptarGroup | Materials | Metal, Glass & Plastic Containers | 172.51 | 1.29 | 2.2 | 172.14 | 175.15 | 175.15 | 122.29 | 11479367432 | 159.66 | 146.91 | NYSE | 82472 | 271226 | 175.15 | 170.31 | 5.04 | 34.23 | 2025-02-13T05:00:00.000+0000 | 66543200 | 1.29 | 2.62 | 7.43 | 19.03 | 15.75 | 37.8 | 32.05 | 57.56 | 170.39 | 3435.04 |
AVNT | Avient | Materials | Specialty Chemicals | 50.9 | 5.62 | 2.71 | 50.66 | 54.68 | 54.68 | 31.45 | 4647816430 | 48.27 | 44.03 | NYSE | 333643 | 449843 | 53.87 | 48.19 | 1.63 | 31.23 | 2025-02-04T12:00:00.000+0000 | 91312700 | 5.56 | 7.66 | 3.52 | 13.37 | 14.44 | 56.81 | -13.09 | 55.71 | 33.17 | 326.05 |
AVT | Avnet | Information Technology | Technology Distributors | 56.93 | 4.31 | 2.35 | 55.76 | 57.28 | 59.24 | 43.62 | 4974509242 | 53.47 | 51.01 | NASDAQ | 197591 | 593250 | 56.11 | 54.58 | 3.84 | 14.83 | 2025-01-29T00:00:00.000+0000 | 87379400 | 4.31 | 5.0 | 5.33 | 13.34 | 14.46 | 23.17 | 44.82 | 38.75 | 30.39 | 263.54 |
AVTR | Avantor | Health Care | Life Sciences Tools & Services | 22.94 | 0.75 | 0.17 | 22.55 | 23.7 | 28.0 | 18.08 | 15613285160 | 25.08 | 24.28 | NYSE | 1979455 | 4794798 | 23.3 | 22.77 | 0.45 | 50.98 | 2025-01-30T12:00:00.000+0000 | 680614000 | 0.77 | 1.8 | -9.34 | -8.77 | -7.74 | 25.59 | -41.12 | 48.99 | 58.24 | 58.24 |
AXTA | Axalta | Materials | Specialty Chemicals | 39.21 | 2.06 | 0.79 | 39.13 | 40.03 | 40.03 | 29.0 | 8550250230 | 36.05 | 34.39 | NYSE | 810009 | 1944154 | 39.47 | 38.42 | 1.48 | 26.49 | 2025-01-29T12:00:00.000+0000 | 218063000 | 2.06 | 3.73 | 10.05 | 15.19 | 10.51 | 33.64 | 21.81 | 31.14 | 88.96 | 88.96 |
AYI | Acuity Brands | Industrials | Electrical Components & Equipment | 326.36 | 3.82 | 12.02 | 324.32 | 331.9 | 331.9 | 168.32 | 10072546588 | 282.19 | 258.11 | NYSE | 159109 | 230987 | 328.3 | 314.34 | 13.45 | 24.26 | 2025-01-07T00:00:00.000+0000 | 30863300 | 3.82 | 8.64 | 6.37 | 45.38 | 25.94 | 93.16 | 49.63 | 152.95 | 131.91 | 3062.4 |
AZPN | Aspen Technology | Information Technology | Application Software | 244.02 | 1.26 | 3.02 | 241.25 | 244.16 | 248.0 | 162.26 | 15435690832 | 233.3 | 208.63 | NASDAQ | 878371 | 231539 | 242.0 | 241.0 | -0.14 | -1743.04 | 2024-12-13T14:00:00.000+0000 | 63254547 | 1.26 | 3.29 | 2.06 | 37.22 | 23.53 | 42.05 | 51.75 | 110.86 | 547.47 | 2973.43 |
AZTA | Azenta | Health Care | Life Sciences Tools & Services | 47.11 | 2.05 | 0.94 | 46.68 | 48.27 | 69.16 | 40.24 | 2304413916 | 46.15 | 54.22 | NASDAQ | 164059 | 561240 | 48.13 | 46.16 | -2.86 | -16.47 | 2024-11-12T21:00:00.000+0000 | 48915600 | 2.05 | 13.19 | -2.4 | -19.25 | -14.89 | -3.28 | -62.05 | 5.42 | 294.89 | 371.1 |
BC | Brunswick | Consumer Discretionary | Leisure Products | 84.44 | 3.5 | 2.86 | 82.71 | 85.22 | 99.68 | 69.05 | 5571951324 | 80.73 | 81.76 | NYSE | 542565 | 562592 | 84.79 | 81.59 | 4.29 | 19.68 | 2025-01-30T00:00:00.000+0000 | 65983200 | 3.5 | 5.2 | 2.51 | 12.92 | 3.16 | 16.3 | -16.53 | 39.07 | 75.63 | 3999.27 |
BCO | Brink's | Industrials | Security & Alarm Services | 100.28 | -3.54 | -3.67 | 94.63 | 103.34 | 115.91 | 72.68 | 4426178696 | 108.76 | 97.51 | NYSE | 567677 | 275175 | 98.35 | 103.95 | 2.97 | 33.76 | 2024-11-06T00:00:00.000+0000 | 44138200 | -3.71 | -3.14 | -10.23 | -1.35 | 10.44 | 41.69 | 47.49 | 11.7 | 365.97 | 592.19 |
BDC | Belden | Information Technology | Electronic Components | 129.64 | 9.4 | 11.14 | 123.88 | 129.64 | 129.64 | 63.28 | 5229236824 | 112.62 | 95.7 | NYSE | 144120 | 265850 | 125.0 | 118.5 | 4.31 | 30.08 | 2025-02-06T00:00:00.000+0000 | 40336600 | 9.4 | 13.69 | 10.37 | 34.4 | 47.69 | 99.35 | 97.74 | 149.16 | 84.33 | 2116.07 |
BERY | Berry Global | Materials | Paper & Plastic Packaging Products & Materials | 67.02 | 3.43 | 2.22 | 65.8 | 67.43 | 67.43 | 49.64 | 7679919000 | 62.54 | 57.42 | NYSE | 597763 | 800081 | 67.31 | 64.79 | 4.59 | 14.6 | 2024-11-14T00:00:00.000+0000 | 114600000 | 3.41 | 3.32 | 0.6 | 5.4 | 11.44 | 16.08 | -0.19 | 60.48 | 152.16 | 340.79 |
BHF | Brighthouse Financial | Financials | Life & Health Insurance | 52.44 | 10.83 | 5.12 | 50.5 | 52.44 | 56.24 | 40.0 | 3185735617 | 45.46 | 46.55 | NASDAQ | 356163 | 371570 | 51.1 | 47.31 | -15.79 | -3.32 | 2024-11-07T00:00:00.000+0000 | 60755900 | 10.83 | 10.86 | 14.76 | 19.28 | 3.36 | 9.06 | -1.95 | 26.9 | -25.09 | -25.09 |
BIO | Bio-Rad Laboratories | Health Care | Life Sciences Tools & Services | 373.8 | -0.13 | -0.48 | 359.61 | 386.54 | 386.54 | 262.12 | 10470101741 | 335.8 | 315.84 | NYSE | 67848 | 294607 | 377.45 | 374.28 | -28.07 | -13.32 | 2025-02-13T12:00:00.000+0000 | 28009903 | -0.13 | 3.0 | 8.76 | 14.34 | 32.57 | 29.41 | -48.94 | 7.62 | 236.45 | 14580.15 |
BJ | BJ's Wholesale Club | Consumer Staples | Hypermarkets & Super Centers | 88.02 | -0.07 | -0.06 | 86.46 | 90.29 | 92.37 | 63.08 | 11670219720 | 83.32 | 80.4 | NYSE | 426981 | 1461287 | 90.0 | 88.08 | 3.96 | 22.23 | 2024-11-21T00:00:00.000+0000 | 132586000 | -0.07 | 3.88 | 1.76 | 3.21 | 15.28 | 27.29 | 43.52 | 228.92 | 300.09 | 300.09 |
BKH | Black Hills Corporation | Utilities | Multi-Utilities | 60.16 | 2.3 | 1.36 | 58.78 | 60.66 | 62.2 | 48.27 | 4196418503 | 60.09 | 55.86 | NYSE | 290575 | 402109 | 59.66 | 58.81 | 4.04 | 14.89 | 2024-11-06T21:00:00.000+0000 | 69748500 | 2.3 | 1.42 | 0.36 | 5.18 | 6.52 | 16.87 | -7.07 | -20.31 | 7.42 | 3017.36 |
BLD | TopBuild Corp. | Consumer Discretionary | Homebuilding | 366.2 | -3.05 | -11.51 | 351.71 | 375.9 | 495.68 | 262.64 | 11046862440 | 385.95 | 401.12 | NYSE | 280530 | 285370 | 375.33 | 377.71 | 20.25 | 18.08 | 2024-11-05T05:00:00.000+0000 | 30166200 | -3.05 | 2.18 | -5.09 | -7.29 | -12.3 | 38.91 | 40.04 | 235.29 | 1509.67 | 1509.67 |
BLKB | Blackbaud | Information Technology | Application Software | 83.66 | 7.58 | 5.9 | 82.01 | 84.89 | 88.56 | 66.47 | 4243042782 | 83.07 | 78.06 | NASDAQ | 195009 | 171289 | 82.14 | 77.76 | 1.01 | 82.83 | 2025-02-10T05:00:00.000+0000 | 50717700 | 7.46 | 10.46 | 1.4 | 10.78 | 5.56 | 13.86 | -3.37 | 1.33 | 85.82 | 877.37 |
BMRN | BioMarin Pharmaceutical | Health Care | Biotechnology | 66.35 | 0.47 | 0.31 | 65.79 | 67.5 | 99.56 | 65.35 | 12645182050 | 74.15 | 82.59 | NASDAQ | 649238 | 1774751 | 67.31 | 66.04 | 1.66 | 39.97 | 2025-02-20T12:00:00.000+0000 | 190583000 | 0.45 | 0.97 | -4.56 | -23.63 | -19.2 | -12.96 | -20.48 | -11.36 | -21.05 | 405.26 |
BRBR | BellRing Brands | Consumer Staples | Packaged Foods & Meats | 68.19 | 0.96 | 0.65 | 67.45 | 69.11 | 69.11 | 44.37 | 8813011912 | 61.55 | 57.81 | NYSE | 166152 | 837834 | 69.01 | 67.54 | 1.66 | 41.08 | 2024-11-18T21:00:00.000+0000 | 129241999 | 0.96 | 2.77 | 9.77 | 29.32 | 19.25 | 51.6 | 155.68 | 292.12 | 313.27 | 313.27 |
BRKR | Bruker | Health Care | Health Care Equipment | 59.67 | -2.72 | -1.67 | 58.73 | 62.87 | 94.86 | 54.55 | 9033679980 | 64.02 | 72.0 | NASDAQ | 765000 | 1159653 | 61.8 | 61.34 | 2.47 | 24.16 | 2024-11-05T05:00:00.000+0000 | 151394000 | -2.66 | 2.52 | -10.88 | -3.94 | -17.66 | 6.34 | -28.24 | 23.85 | 185.83 | 158.93 |
BRX | Brixmor Property Group | Real Estate | Retail REITs | 28.37 | 0.14 | 0.04 | 27.94 | 28.88 | 28.88 | 20.69 | 8569527310 | 27.58 | 24.14 | NYSE | 1098482 | 2075648 | 28.8 | 28.33 | 1.08 | 26.27 | 2025-02-10T05:00:00.000+0000 | 302063000 | 0.16 | 4.24 | 3.98 | 13.14 | 28.16 | 32.78 | 14.74 | 28.22 | 17.74 | 39.09 |
BURL | Burlington | Consumer Discretionary | Apparel Retail | 250.1 | -0.74 | -1.86 | 247.32 | 265.8 | 282.49 | 125.38 | 15921966240 | 261.58 | 229.33 | NYSE | 641089 | 807118 | 261.74 | 251.96 | 6.75 | 37.05 | 2024-11-19T00:00:00.000+0000 | 63662400 | -0.74 | 0.28 | -5.37 | 0.26 | 33.03 | 89.08 | -14.77 | 23.23 | 483.26 | 900.0 |
BWXT | BWX Technologies | Industrials | Aerospace & Defense | 118.57 | 1.39 | 1.62 | 115.88 | 123.42 | 128.0 | 74.69 | 10839669400 | 111.1 | 98.49 | NYSE | 500901 | 699540 | 123.01 | 116.95 | 3.02 | 39.26 | 2025-02-19T12:00:00.000+0000 | 91420000 | 1.39 | -4.13 | 0.73 | 27.17 | 19.91 | 55.6 | 121.71 | 95.34 | 445.15 | 723.97 |
BYD | Boyd Gaming | Consumer Discretionary | Casinos & Gaming | 71.35 | 3.53 | 2.43 | 70.89 | 73.35 | 73.35 | 49.34 | 6306562285 | 63.9 | 60.48 | NYSE | 581817 | 824882 | 71.67 | 68.92 | 5.26 | 13.56 | 2025-02-13T05:00:00.000+0000 | 88389100 | 3.41 | 2.64 | 9.98 | 29.65 | 29.77 | 23.65 | 10.72 | 161.06 | 523.53 | 222.05 |
CACI | CACI International | Industrials | Diversified Support Services | 572.5 | 1.34 | 7.56 | 566.5 | 588.26 | 588.26 | 314.06 | 12828694500 | 508.58 | 431.32 | NYSE | 82247 | 102407 | 588.26 | 564.94 | 20.17 | 28.38 | 2025-01-22T00:00:00.000+0000 | 22408200 | 1.39 | 3.1 | 11.92 | 28.22 | 35.18 | 76.34 | 98.28 | 154.92 | 584.61 | 121752.43 |
CADE | Cadence Bank | Financials | Regional Banks | 37.67 | 11.81 | 3.98 | 35.16 | 38.06 | 38.06 | 21.47 | 6883552110 | 32.1 | 29.49 | NYSE | 1893907 | 1159821 | 35.48 | 33.69 | 0.36 | 104.64 | 2025-01-27T00:00:00.000+0000 | 182733000 | 11.85 | 11.81 | 20.61 | 30.43 | 28.6 | 64.04 | 20.69 | 18.9 | 65.92 | 1407.2 |
CAR | Avis Budget Group | Industrials | Passenger Ground Transportation | 94.67 | 6.96 | 6.16 | 92.25 | 96.82 | 204.77 | 65.73 | 3376320347 | 82.14 | 105.6 | NASDAQ | 319700 | 673635 | 93.21 | 88.51 | 11.21 | 8.45 | 2025-02-10T05:00:00.000+0000 | 35664100 | 7.0 | 8.86 | 7.19 | 9.78 | -22.04 | -52.75 | -67.69 | 223.78 | 64.79 | 4611.69 |
CASY | Casey's General Stores | Consumer Staples | Food Retail | 412.4 | 3.91 | 15.5 | 404.65 | 416.13 | 416.13 | 266.56 | 15306823980 | 379.37 | 344.3 | NASDAQ | 86832 | 226360 | 409.07 | 396.9 | 13.72 | 30.06 | 2024-12-09T00:00:00.000+0000 | 37116000 | 3.99 | 4.88 | 11.37 | 10.43 | 27.7 | 51.26 | 104.96 | 138.83 | 398.81 | 32917.2 |
CBSH | Commerce Bancshares | Financials | Regional Banks | 68.33 | 7.94 | 5.03 | 64.97 | 68.41 | 68.41 | 44.6 | 8809611530 | 61.19 | 56.85 | NASDAQ | 483433 | 569192 | 65.0 | 63.31 | 3.85 | 17.75 | 2025-01-16T00:00:00.000+0000 | 128918000 | 7.94 | 9.02 | 16.77 | 13.8 | 21.7 | 55.45 | 7.41 | 31.77 | 143.71 | 10639.77 |
CBT | Cabot Corp | Materials | Diversified Chemicals | 116.18 | 6.72 | 7.32 | 114.44 | 117.37 | 117.37 | 70.62 | 6369429084 | 108.37 | 96.27 | NYSE | 290012 | 353712 | 115.01 | 108.86 | 6.72 | 17.29 | 2025-02-03T05:00:00.000+0000 | 54823800 | 6.66 | 6.74 | 5.1 | 14.73 | 21.02 | 75.18 | 96.56 | 141.44 | 147.94 | 11511.07 |
CC | Chemours | Materials | Diversified Chemicals | 20.32 | 2.24 | 0.44 | 20.11 | 20.85 | 32.7 | 15.1 | 3033912750 | 18.98 | 23.86 | NYSE | 818775 | 1474106 | 20.58 | 19.88 | 0.5 | 40.65 | 2025-02-06T12:00:00.000+0000 | 149270000 | 2.24 | 11.55 | 3.86 | 8.57 | -25.71 | -19.54 | -35.94 | 8.17 | -2.52 | -2.52 |
CCK | Crown Holdings | Materials | Paper & Plastic Packaging Products & Materials | 93.07 | -0.88 | -0.83 | 92.27 | 96.79 | 98.46 | 69.61 | 11134150240 | 93.19 | 83.82 | NYSE | 389162 | 1012685 | 96.73 | 93.9 | 0.82 | 113.5 | 2025-02-03T05:00:00.000+0000 | 119632000 | -0.88 | -0.95 | -0.76 | 9.12 | 11.77 | 12.73 | -12.3 | 23.22 | 91.31 | 1270.69 |
CDP | COPT Defense Properties | Real Estate | Office REITs | 32.74 | 0.78 | 0.26 | 32.64 | 34.12 | 34.12 | 22.2 | 3688724250 | 30.87 | 26.47 | NYSE | 333757 | 781943 | 33.62 | 32.49 | 1.21 | 27.06 | 2025-02-06T12:00:00.000+0000 | 112650000 | 0.74 | 0.58 | 5.41 | 15.21 | 32.83 | 38.92 | 15.49 | 10.95 | 19.06 | 244.53 |
CELH | Celsius Holdings | Consumer Staples | Soft Drinks & Non-alcoholic Beverages | 29.23 | -7.88 | -2.5 | 27.78 | 30.8 | 99.62 | 27.78 | 6812531026 | 32.69 | 58.23 | NASDAQ | 15191185 | 7441259 | 29.8 | 31.73 | 1.01 | 28.94 | 2024-11-06T14:30:00.000+0000 | 233068000 | -7.9 | -3.87 | -3.39 | -27.63 | -62.69 | -50.44 | -15.66 | 2275.86 | 19824.39 | 119.23 |
CFR | Frost Bank | Financials | Regional Banks | 140.5 | 10.13 | 12.92 | 136.59 | 141.36 | 141.36 | 91.24 | 9010531950 | 116.18 | 108.93 | NYSE | 426538 | 445285 | 137.18 | 127.58 | 8.08 | 17.39 | 2025-01-23T00:00:00.000+0000 | 64131900 | 10.09 | 8.08 | 23.94 | 33.6 | 33.15 | 47.18 | 3.6 | 50.31 | 74.41 | 5656.15 |
CG | Carlyle Group | Financials | Asset Management & Custody Banks | 53.82 | 8.83 | 4.36 | 52.51 | 54.0 | 54.0 | 29.29 | 19180102500 | 44.85 | 43.79 | NASDAQ | 3463067 | 2344951 | 54.0 | 49.46 | -1.11 | -48.49 | 2024-11-07T13:30:00.000+0000 | 356375000 | 8.79 | 6.47 | 14.76 | 36.76 | 28.13 | 86.03 | -8.35 | 95.35 | 90.38 | 143.99 |
CGNX | Cognex | Information Technology | Electronic Equipment & Instruments | 42.27 | 6.1 | 2.43 | 41.4 | 42.77 | 53.13 | 34.79 | 7249939050 | 39.41 | 41.82 | NASDAQ | 801104 | 1101520 | 42.21 | 39.84 | 0.51 | 82.88 | 2025-02-13T12:00:00.000+0000 | 171515000 | 6.14 | 5.11 | 7.0 | 11.07 | -4.96 | 17.49 | -48.33 | -20.55 | 106.67 | 12062.75 |
CHDN | Churchill Downs Inc. | Consumer Discretionary | Casinos & Gaming | 146.76 | 7.0 | 9.6 | 141.59 | 147.44 | 147.44 | 111.1 | 10786375692 | 138.23 | 131.68 | NASDAQ | 357402 | 399875 | 141.59 | 137.16 | 5.53 | 26.54 | 2025-02-19T05:00:00.000+0000 | 73496700 | 6.94 | 4.55 | 6.65 | 10.59 | 7.88 | 23.43 | 23.21 | 139.71 | 745.42 | 2606.27 |
CHE | Chemed Corp. | Health Care | Health Care Services | 547.22 | 2.64 | 14.05 | 538.26 | 550.16 | 654.62 | 523.33 | 8235715722 | 583.22 | 582.33 | NYSE | 45844 | 78945 | 549.17 | 533.17 | 19.79 | 27.65 | 2025-02-25T05:00:00.000+0000 | 15050100 | 2.64 | 1.75 | -5.9 | -4.95 | -4.17 | -6.05 | 9.23 | 32.46 | 410.51 | 5815.89 |
CHH | Choice Hotels | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 144.1 | 3.33 | 4.64 | 142.86 | 148.56 | 149.75 | 108.91 | 6803580630 | 131.4 | 123.22 | NYSE | 378327 | 332048 | 148.08 | 139.46 | 5.22 | 27.61 | 2025-02-12T12:00:00.000+0000 | 47214300 | 3.33 | 2.92 | 9.03 | 14.72 | 18.45 | 27.3 | -4.88 | 59.07 | 172.66 | 1672.45 |
CHRD | Chord Energy | Energy | Oil & Gas Exploration & Production | 130.96 | 3.41 | 4.32 | 129.5 | 131.82 | 190.23 | 123.3 | 8103752416 | 133.19 | 159.86 | NASDAQ | 850071 | 799592 | 129.96 | 126.64 | 20.54 | 6.38 | 2024-11-06T00:00:00.000+0000 | 61879600 | 3.41 | 4.11 | -4.02 | -14.39 | -26.56 | -21.86 | 5.39 | 322.45 | 322.45 | 322.45 |
CHX | ChampionX | Energy | Oil & Gas Equipment & Services | 30.91 | 7.48 | 2.15 | 29.69 | 30.92 | 39.95 | 25.46 | 5888355000 | 30.09 | 32.01 | NASDAQ | 1654628 | 1593339 | 30.2 | 28.76 | 1.62 | 19.08 | 2025-02-03T05:00:00.000+0000 | 190500000 | 7.48 | 9.53 | -4.8 | 0.13 | -8.44 | 2.52 | 13.81 | 15.81 | -18.66 | -18.66 |
CIEN | Ciena | Information Technology | Communications Equipment | 68.28 | 3.67 | 2.42 | 67.1 | 68.36 | 69.91 | 42.2 | 9861475560 | 61.41 | 53.02 | NYSE | 716150 | 1904376 | 67.84 | 65.86 | 0.94 | 72.64 | 2024-12-05T00:00:00.000+0000 | 144427000 | 3.61 | 6.39 | 2.32 | 46.09 | 39.41 | 57.89 | 13.43 | 85.79 | 316.35 | -47.31 |
CIVI | Civitas Resources | Energy | Oil & Gas Exploration & Production | 53.69 | 5.9 | 2.99 | 51.74 | 53.88 | 78.63 | 48.05 | 5280390024 | 53.05 | 65.08 | NYSE | 638939 | 1120815 | 52.1 | 50.7 | 8.72 | 6.16 | 2024-11-07T21:00:00.000+0000 | 98349600 | 5.88 | 9.13 | -1.01 | -8.21 | -28.77 | -27.65 | -9.02 | 185.99 | -98.89 | -96.47 |
CLF | Cleveland-Cliffs | Materials | Steel | 14.03 | 20.84 | 2.42 | 13.08 | 14.1 | 22.97 | 10.21 | 6566601200 | 12.64 | 16.43 | NYSE | 24561305 | 12376465 | 13.2 | 11.61 | -0.94 | -14.93 | 2025-01-27T21:00:00.000+0000 | 468040000 | 20.84 | 7.43 | 7.92 | 5.01 | -18.43 | -19.18 | -40.53 | 91.67 | 33.11 | 413.92 |
CLH | Clean Harbors | Industrials | Environmental & Facilities Services | 259.44 | 7.56 | 18.24 | 251.82 | 260.99 | 267.11 | 154.33 | 13983582504 | 246.12 | 216.94 | NYSE | 385401 | 246742 | 251.82 | 241.2 | 7.68 | 33.78 | 2025-02-19T05:00:00.000+0000 | 53899100 | 7.54 | 11.33 | 5.54 | 12.78 | 22.05 | 68.02 | 141.48 | 205.61 | 457.13 | 5664.41 |
CMC | Commercial Metals | Materials | Steel | 61.72 | 11.76 | 6.5 | 58.16 | 61.82 | 61.82 | 43.52 | 7031094750 | 52.97 | 54.33 | NYSE | 898175 | 783768 | 58.97 | 55.23 | 4.14 | 14.91 | 2025-01-06T00:00:00.000+0000 | 113910000 | 11.82 | 14.33 | 15.76 | 15.89 | 10.7 | 34.97 | 76.36 | 208.65 | 271.82 | 22446.73 |
CNH | CNH Industrial | Industrials | Agricultural & Farm Machinery | 11.53 | 2.49 | 0.28 | 11.45 | 11.72 | 13.3 | 9.28 | 14456083400 | 10.83 | 11.14 | NYSE | 6636120 | 10959496 | 11.57 | 11.25 | 1.54 | 7.49 | 2024-11-08T10:59:00.000+0000 | 1253780000 | 2.4 | 2.58 | 4.73 | 20.0 | -0.52 | 1.59 | -34.25 | 5.21 | 44.72 | -89.09 |
CNM | Core & Main | Industrials | Trading Companies & Distributors | 47.01 | 5.05 | 2.26 | 46.37 | 48.06 | 62.15 | 30.8 | 9056335470 | 43.93 | 49.75 | NYSE | 1380935 | 2651856 | 46.92 | 44.75 | 2.1 | 22.39 | 2024-12-03T12:29:00.000+0000 | 192647000 | 5.12 | 5.9 | 9.32 | -1.03 | -20.95 | 50.58 | 64.99 | 135.2 | 135.2 | 135.2 |
CNO | CNO Financial Group | Financials | Life & Health Insurance | 39.46 | 10.16 | 3.63 | 37.8 | 39.51 | 39.51 | 24.14 | 4173486900 | 34.6 | 29.78 | NYSE | 392171 | 703839 | 38.01 | 35.83 | 2.5 | 15.78 | 2025-02-04T05:00:00.000+0000 | 105765000 | 10.07 | 13.73 | 12.78 | 26.13 | 42.38 | 63.31 | 57.13 | 132.96 | 116.7 | 97.2 |
CNX | CNX Resources | Energy | Oil & Gas Exploration & Production | 37.07 | 4.84 | 1.71 | 35.0 | 37.08 | 37.57 | 19.07 | 5533475970 | 31.94 | 25.77 | NYSE | 2030486 | 2366656 | 36.76 | 35.36 | 3.07 | 12.07 | 2025-01-23T05:00:00.000+0000 | 149271000 | 4.84 | 8.3 | 8.71 | 51.8 | 54.33 | 71.78 | 155.48 | 320.77 | -5.77 | 524.34 |
CNXC | Concentrix | Industrials | Data Processing & Outsourced Services | 42.78 | 2.9 | 1.2 | 42.48 | 43.8 | 106.1 | 41.05 | 2773268080 | 56.62 | 64.47 | NASDAQ | 310648 | 690998 | 43.48 | 41.58 | 3.02 | 14.17 | 2025-01-22T00:00:00.000+0000 | 64818700 | 2.9 | 0.41 | -18.63 | -34.0 | -30.07 | -46.69 | -75.95 | -46.52 | -46.52 | -46.52 |
COHR | Coherent Corp. | Information Technology | Electronic Components | 97.5 | 4.21 | 3.94 | 95.55 | 98.47 | 106.5 | 32.55 | 15055552040 | 88.74 | 69.14 | NASDAQ | 2026813 | 2537868 | 95.79 | 93.57 | -1.84 | -52.99 | 2024-11-06T21:00:00.000+0000 | 154408000 | 4.2 | 4.67 | 2.28 | 68.28 | 68.34 | 197.07 | 53.21 | 168.3 | 633.08 | 23900.0 |
COKE | Coca-Cola Consolidated | Consumer Staples | Soft Drinks & Non-alcoholic Beverages | 1177.8 | -0.15 | -1.81 | 1159.15 | 1213.25 | 1376.84 | 662.33 | 10318370352 | 1278.04 | 1046.26 | NASDAQ | 19675 | 46356 | 1203.0 | 1179.62 | 59.57 | 19.77 | 2025-02-19T10:00:00.000+0000 | 8760678 | -0.15 | 3.66 | -8.84 | -6.34 | 37.29 | 77.29 | 176.01 | 341.62 | 1196.86 | 8312.89 |
COLB | Columbia Banking System | Financials | Regional Banks | 31.23 | 10.82 | 3.05 | 30.14 | 31.48 | 31.48 | 17.08 | 6542091630 | 26.07 | 21.64 | NASDAQ | 1767696 | 1680603 | 30.17 | 28.18 | 2.32 | 13.46 | 2025-01-22T00:00:00.000+0000 | 209481000 | 10.87 | 8.6 | 21.72 | 34.5 | 53.39 | 45.87 | -14.23 | -22.31 | 10.21 | 715.8 |
COLM | Columbia Sportswear | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 83.4 | 0.38 | 0.32 | 83.0 | 85.0 | 87.23 | 73.04 | 4883529560 | 80.96 | 80.39 | NASDAQ | 294844 | 387301 | 84.36 | 83.09 | 3.57 | 23.36 | 2025-02-04T00:00:00.000+0000 | 58552000 | 0.26 | 4.14 | 1.07 | 3.52 | 2.43 | 7.29 | -20.6 | -9.98 | 107.55 | 1039.67 |
COTY | Coty | Consumer Staples | Personal Care Products | 7.44 | -1.26 | -0.1 | 7.42 | 7.67 | 13.3 | 7.35 | 6461106025 | 8.7 | 10.37 | NYSE | 3579260 | 4740470 | 7.6 | 7.54 | 0.09 | 82.72 | 2024-11-06T00:00:00.000+0000 | 867845000 | -1.33 | -0.67 | -17.24 | -19.91 | -35.3 | -24.47 | -30.4 | -42.86 | -58.51 | -57.14 |
CPRI | Capri Holdings | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 22.0 | 7.21 | 1.48 | 21.05 | 22.05 | 51.23 | 18.75 | 2591358000 | 36.7 | 38.25 | NYSE | 7836095 | 3245845 | 21.47 | 20.52 | -2.48 | -8.87 | 2024-11-07T21:00:00.000+0000 | 117789000 | 7.07 | 10.74 | -48.04 | -32.36 | -38.51 | -56.63 | -66.06 | -34.96 | -69.62 | -9.21 |
CR | Crane | Industrials | Industrial Machinery & Supplies & Components | 173.62 | 2.74 | 4.64 | 171.63 | 177.24 | 177.24 | 98.95 | 9933095279 | 155.09 | 142.79 | NYSE | 121600 | 215296 | 175.67 | 168.99 | 4.52 | 38.41 | 2025-01-27T12:00:00.000+0000 | 57210052 | 2.74 | 10.67 | 9.08 | 20.11 | 20.06 | 73.87 | 61.83 | 115.15 | 177.4 | 5003.74 |
CRI | Carter's | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 52.32 | -3.11 | -1.68 | 51.98 | 54.38 | 88.03 | 51.98 | 1885550016 | 64.65 | 69.5 | NYSE | 530911 | 1155514 | 53.87 | 54.0 | 6.29 | 8.32 | 2025-02-25T05:00:00.000+0000 | 36038800 | -3.11 | -4.46 | -19.22 | -14.8 | -25.87 | -23.3 | -50.78 | -49.78 | -34.25 | 324.68 |
CROX | Crocs | Consumer Discretionary | Footwear | 102.54 | -2.55 | -2.68 | 101.14 | 107.8 | 165.32 | 77.16 | 5975965377 | 134.1 | 132.65 | NASDAQ | 1173558 | 1211620 | 106.48 | 105.22 | 13.76 | 7.45 | 2025-02-13T12:00:00.000+0000 | 58282200 | -2.55 | -5.06 | -27.76 | -19.07 | -19.03 | 24.74 | -41.92 | 192.37 | 719.62 | 618.28 |
CRUS | Cirrus Logic | Information Technology | Semiconductors | 102.81 | 0.02 | 0.02 | 102.28 | 106.0 | 147.46 | 69.23 | 5491205472 | 124.83 | 111.67 | NASDAQ | 453418 | 606264 | 105.31 | 102.79 | 5.0 | 20.56 | 2025-02-04T00:00:00.000+0000 | 53411200 | 0.03 | -7.28 | -14.04 | -10.83 | 14.22 | 40.75 | 29.15 | 49.97 | 419.03 | 1561.74 |
CSL | Carlisle Companies | Industrials | Industrial Conglomerates | 449.82 | 3.57 | 15.51 | 445.04 | 454.8 | 481.26 | 260.73 | 20389216050 | 435.84 | 399.86 | NYSE | 121586 | 310870 | 446.82 | 434.31 | 18.62 | 24.16 | 2025-02-04T05:00:00.000+0000 | 45327500 | 3.57 | 6.53 | -1.03 | 17.44 | 10.94 | 67.87 | 90.28 | 181.3 | 405.25 | 40424.32 |
CUBE | CubeSmart | Real Estate | Industrial REITs | 45.91 | -6.44 | -3.16 | 45.41 | 49.63 | 55.14 | 35.69 | 10338886090 | 51.25 | 46.25 | NYSE | 1529988 | 1255781 | 48.59 | 49.07 | 1.78 | 25.79 | 2025-02-20T12:00:00.000+0000 | 225199000 | -6.51 | -4.74 | -10.33 | -3.46 | 9.62 | 27.82 | -15.27 | 46.29 | 115.88 | 174.21 |
CUZ | Cousins Properties | Real Estate | Office REITs | 31.0 | -0.19 | -0.06 | 30.95 | 31.75 | 32.17 | 17.85 | 4716461712 | 29.68 | 25.25 | NYSE | 538457 | 997312 | 31.37 | 31.06 | 0.34 | 91.18 | 2025-02-05T05:00:00.000+0000 | 152140000 | -0.23 | 0.68 | 7.12 | 14.27 | 29.94 | 58.19 | -22.64 | -22.29 | -14.72 | 225.87 |
CVLT | CommVault Systems | Information Technology | Systems Software | 171.0 | 7.27 | 11.59 | 167.64 | 171.76 | 171.76 | 68.02 | 7477146000 | 150.12 | 120.66 | NASDAQ | 247949 | 361048 | 167.9 | 159.41 | 3.93 | 43.51 | 2025-01-28T13:30:00.000+0000 | 43726000 | 7.27 | 9.48 | 11.63 | 20.75 | 56.98 | 152.85 | 154.62 | 245.04 | 259.17 | 905.88 |
CW | Curtiss-Wright | Industrials | Aerospace & Defense | 377.4 | 4.73 | 17.04 | 371.08 | 380.68 | 380.68 | 203.61 | 14321840421 | 331.53 | 279.69 | NYSE | 104619 | 258182 | 380.68 | 360.37 | 10.57 | 35.71 | 2025-02-12T05:00:00.000+0000 | 37948200 | 4.73 | 8.69 | 11.82 | 40.54 | 37.9 | 81.84 | 180.29 | 171.91 | 440.85 | 11199.55 |
CXT | Crane NXT | Information Technology | Electronic Equipment & Instruments | 56.92 | 5.4 | 2.92 | 56.12 | 57.4 | 64.8 | 49.4 | 3252238040 | 56.22 | 59.06 | NYSE | 241730 | 397842 | 56.76 | 54.0 | 3.15 | 18.07 | 2024-11-06T21:00:00.000+0000 | 57137000 | 5.53 | 4.49 | 1.97 | 2.81 | -8.16 | 5.85 | 52.88 | 103.28 | 162.1 | 4728.81 |
CYTK | Cytokinetics | Health Care | Biotechnology | 55.18 | 5.06 | 2.66 | 53.5 | 55.21 | 110.25 | 30.68 | 6492478800 | 54.09 | 61.15 | NASDAQ | 797382 | 1155076 | 53.99 | 52.52 | -5.36 | -10.29 | 2024-11-06T21:00:00.000+0000 | 117660000 | 5.1 | 6.96 | -2.61 | 3.1 | -15.14 | 60.33 | 34.63 | 409.23 | 1198.82 | -42.86 |
DAR | Darling Ingredients | Consumer Staples | Agricultural Products & Services | 39.38 | -1.62 | -0.65 | 36.08 | 39.67 | 51.36 | 32.67 | 6262365120 | 37.56 | 40.24 | NYSE | 2153081 | 1912834 | 39.01 | 40.03 | 1.62 | 24.31 | 2025-02-25T05:00:00.000+0000 | 159024000 | -1.57 | -0.25 | 6.66 | 10.83 | -9.01 | -10.62 | -52.78 | 94.57 | 118.04 | 1025.71 |
DBX | Dropbox | Information Technology | Application Software | 27.64 | 3.7 | 0.98 | 27.17 | 27.78 | 33.43 | 20.68 | 8996169635 | 25.19 | 24.5 | NASDAQ | 1497357 | 2895843 | 27.22 | 26.66 | 1.75 | 15.8 | 2024-11-07T21:00:00.000+0000 | 325417603 | 3.68 | 6.59 | 8.95 | 29.04 | 17.42 | 7.26 | -1.78 | 34.44 | -2.95 | -2.95 |
DCI | Donaldson | Industrials | Industrial Machinery & Supplies & Components | 77.14 | 2.16 | 1.63 | 76.02 | 77.43 | 78.03 | 58.75 | 9237360720 | 72.95 | 72.18 | NYSE | 237138 | 483787 | 76.6 | 75.51 | 3.38 | 22.82 | 2024-12-03T14:30:00.000+0000 | 119748000 | 2.21 | 4.92 | 4.72 | 7.75 | 2.55 | 29.76 | 25.72 | 38.44 | 80.96 | 26467.07 |
DINO | HF Sinclair | Energy | Oil & Gas Refining & Marketing | 42.05 | 5.18 | 2.07 | 40.99 | 42.13 | 64.16 | 38.25 | 7911791600 | 44.71 | 52.23 | NYSE | 811111 | 2186889 | 41.26 | 39.98 | 1.73 | 24.31 | 2025-02-19T05:00:00.000+0000 | 188152000 | 5.23 | 8.18 | -9.99 | -8.8 | -23.79 | -24.61 | 25.43 | -21.25 | -3.95 | 42979.79 |
DKS | Dick's Sporting Goods | Consumer Discretionary | Specialty Stores | 191.19 | -3.49 | -6.91 | 188.7 | 201.17 | 239.3 | 110.08 | 15565368295 | 211.25 | 202.87 | NYSE | 645260 | 895723 | 200.9 | 198.1 | 13.61 | 14.05 | 2024-11-26T00:00:00.000+0000 | 81413088 | -3.33 | -2.72 | -10.94 | -2.74 | -6.87 | 67.22 | 46.93 | 367.77 | 312.9 | 5720.82 |
DLB | Dolby | Information Technology | Application Software | 75.12 | 0.79 | 0.59 | 74.86 | 76.73 | 90.06 | 66.35 | 7162513665 | 72.99 | 78.06 | NYSE | 107464 | 441946 | 76.69 | 74.53 | 2.18 | 34.46 | 2024-11-19T00:00:00.000+0000 | 95347626 | 0.79 | 3.05 | -0.78 | 2.11 | -8.39 | -11.73 | -16.38 | 14.18 | 76.5 | 209.14 |
DOCS | Doximity | Health Care | Health Care Technology | 42.12 | 0.42 | 0.18 | 41.82 | 43.36 | 44.88 | 20.28 | 7819154962 | 40.87 | 31.19 | NYSE | 523759 | 1698821 | 43.02 | 41.94 | 0.8 | 52.64 | 2024-11-07T21:00:00.000+0000 | 185661996 | 0.38 | 0.24 | -3.95 | 60.38 | 71.14 | 97.65 | -40.75 | -20.57 | -20.57 | -20.57 |
DOCU | Docusign | Information Technology | Application Software | 75.21 | 4.1 | 2.96 | 73.3 | 75.29 | 75.29 | 39.65 | 15265599330 | 63.64 | 57.73 | NASDAQ | 1228264 | 3170317 | 73.85 | 72.25 | 4.72 | 15.93 | 2024-12-05T00:00:00.000+0000 | 202973000 | 4.07 | 7.61 | 17.78 | 48.66 | 26.37 | 86.07 | -72.55 | 13.79 | 89.25 | 89.25 |
DT | Dynatrace | Information Technology | Application Software | 56.24 | 2.68 | 1.47 | 55.76 | 57.0 | 61.41 | 39.42 | 16754177200 | 52.62 | 48.81 | NYSE | 2278790 | 2735339 | 56.46 | 54.77 | 0.52 | 108.15 | 2024-11-07T13:30:00.000+0000 | 297905000 | 2.65 | 4.05 | 4.44 | 38.85 | 19.11 | 18.91 | -26.18 | 181.1 | 135.72 | 135.72 |
DTM | DT Midstream | Energy | Oil & Gas Storage & Transportation | 96.01 | 4.1 | 3.78 | 93.98 | 96.1 | 96.1 | 51.17 | 9327957161 | 81.91 | 68.96 | NYSE | 207928 | 578410 | 94.83 | 92.23 | 4.11 | 23.36 | 2025-02-14T12:00:00.000+0000 | 97156100 | 4.18 | 6.0 | 14.32 | 33.08 | 51.08 | 71.73 | 95.89 | 129.65 | 129.65 | 129.65 |
DUOL | Duolingo | Consumer Discretionary | Education Services | 313.05 | 3.32 | 10.05 | 304.0 | 313.95 | 313.95 | 145.05 | 13636355007 | 263.97 | 215.26 | NASDAQ | 280187 | 546637 | 310.0 | 303.0 | 1.42 | 220.46 | 2024-11-06T21:00:00.000+0000 | 43559671 | 3.32 | 6.85 | 10.43 | 89.66 | 26.13 | 98.96 | 101.51 | 125.2 | 125.2 | 125.2 |
EEFT | Euronet Worldwide | Financials | Transaction & Payment Processing Services | 98.55 | -2.74 | -2.78 | 96.21 | 104.94 | 117.66 | 79.5 | 4426304265 | 99.71 | 104.68 | NASDAQ | 247017 | 298179 | 104.36 | 101.33 | 6.88 | 14.32 | 2025-02-05T00:00:00.000+0000 | 44914300 | -2.7 | 0.43 | 0.9 | 5.31 | -12.29 | 22.31 | -16.91 | -33.34 | 81.94 | 557.3 |
EGP | EastGroup Properties | Real Estate | Industrial REITs | 173.31 | 0.3 | 0.51 | 173.31 | 176.55 | 192.61 | 155.23 | 8579815536 | 182.36 | 176.54 | NYSE | 322806 | 326876 | 175.45 | 172.8 | 4.85 | 35.73 | 2025-02-05T05:00:00.000+0000 | 49505600 | 0.45 | 0.94 | -3.56 | -4.97 | 9.46 | 4.01 | -12.81 | 31.77 | 152.04 | 984.88 |
EHC | Encompass Health | Health Care | Health Care Facilities | 102.18 | 0.83 | 0.84 | 99.55 | 103.64 | 103.64 | 62.58 | 10282365625 | 94.83 | 85.22 | NYSE | 300078 | 607089 | 102.0 | 101.34 | 4.25 | 24.04 | 2025-02-05T05:00:00.000+0000 | 100625000 | 0.83 | 1.96 | 8.13 | 20.67 | 20.91 | 58.57 | 96.4 | 83.46 | 219.53 | 2321.45 |
ELF | e.l.f. Beauty | Consumer Staples | Personal Care Products | 102.03 | -4.76 | -5.1 | 98.5 | 107.36 | 221.83 | 92.16 | 5753288046 | 114.75 | 163.72 | NYSE | 2995773 | 2399103 | 107.0 | 107.13 | 2.09 | 48.82 | 2024-11-06T21:00:00.000+0000 | 56388200 | -4.54 | -3.34 | -3.42 | -44.34 | -37.9 | 0.58 | 230.33 | 471.66 | 285.92 | 285.92 |
ELS | Equity Lifestyle Properties | Real Estate | Single-Family Residential REITs | 67.82 | -3.24 | -2.27 | 67.39 | 70.32 | 76.6 | 59.82 | 12956943180 | 70.96 | 66.76 | NYSE | 855621 | 1114675 | 70.15 | 70.09 | 1.95 | 34.78 | 2025-01-27T21:00:00.000+0000 | 191049000 | -3.35 | -3.83 | -2.22 | -4.68 | 7.38 | 2.1 | -19.6 | 0.29 | 174.49 | 1835.57 |
EME | Emcor | Industrials | Construction & Engineering | 503.2 | 5.76 | 27.42 | 486.88 | 504.49 | 504.49 | 207.31 | 23148256720 | 421.98 | 361.45 | NYSE | 254939 | 326354 | 492.45 | 475.78 | 19.65 | 25.61 | 2025-02-20T12:00:00.000+0000 | 46002100 | 5.93 | 10.15 | 15.86 | 43.82 | 35.49 | 139.1 | 287.13 | 450.22 | 1015.29 | 37511.94 |
ENOV | Enovis | Health Care | Health Care Equipment | 46.61 | 7.62 | 3.3 | 46.2 | 49.69 | 65.03 | 38.27 | 2603191805 | 42.14 | 50.1 | NYSE | 583894 | 638221 | 49.51 | 43.31 | -1.96 | -23.78 | 2024-11-06T13:30:00.000+0000 | 55850500 | 7.71 | 12.19 | 14.65 | 11.12 | -8.39 | 0.63 | -48.72 | -20.59 | -50.61 | 29.06 |
ENS | EnerSys | Industrials | Electrical Components & Equipment | 102.02 | 2.96 | 2.93 | 100.86 | 103.69 | 112.53 | 83.27 | 4105774496 | 99.83 | 98.04 | NYSE | 221746 | 237378 | 103.4 | 99.09 | 6.61 | 15.43 | 2024-11-06T00:00:00.000+0000 | 40244800 | 2.98 | 4.88 | 1.61 | 6.5 | 7.42 | 17.72 | 20.11 | 43.22 | 69.01 | 716.38 |
ENSG | Ensign Group | Health Care | Health Care Facilities | 152.02 | -0.88 | -1.35 | 151.1 | 158.45 | 158.45 | 101.28 | 8710092314 | 149.76 | 131.05 | NASDAQ | 398183 | 528081 | 156.99 | 153.37 | 4.13 | 36.81 | 2025-01-30T10:59:00.000+0000 | 57295700 | -0.84 | -2.08 | 5.42 | 7.82 | 31.05 | 49.45 | 86.56 | 262.71 | 708.1 | 3461.71 |
EPR | EPR Properties | Real Estate | Other Specialized REITs | 44.55 | -2.26 | -1.03 | 44.3 | 46.15 | 50.26 | 39.66 | 3373838325 | 47.83 | 43.75 | NYSE | 292478 | 481117 | 46.06 | 45.58 | 2.32 | 19.2 | 2025-02-19T12:00:00.000+0000 | 75731500 | -2.26 | -2.24 | -6.64 | 0.18 | 6.91 | -3.09 | -14.33 | -40.28 | -20.98 | 128.46 |
EQH | Equitable Holdings | Financials | Diversified Financial Services | 49.64 | 11.59 | 5.16 | 46.63 | 49.9 | 49.9 | 25.88 | 15733294820 | 42.85 | 39.32 | NYSE | 2261721 | 2104295 | 47.5 | 44.49 | -0.91 | -54.55 | 2025-02-04T05:00:00.000+0000 | 316916000 | 11.71 | 9.21 | 15.88 | 30.93 | 26.92 | 87.05 | 42.24 | 122.67 | 144.35 | 144.35 |
ESAB | ESAB | Industrials | Industrial Machinery & Supplies & Components | 132.79 | 4.81 | 6.09 | 131.74 | 135.64 | 135.64 | 74.91 | 8025927724 | 106.87 | 101.46 | NYSE | 203878 | 232639 | 134.87 | 126.7 | 4.45 | 29.84 | 2025-03-06T05:00:00.000+0000 | 60440754 | 4.81 | 7.83 | 28.73 | 40.5 | 23.42 | 76.98 | 165.58 | 165.58 | 165.58 | 165.58 |
ESNT | Essent Group Ltd. | Financials | Commercial & Residential Mortgage Finance | 55.82 | 4.04 | 2.16 | 54.23 | 57.0 | 65.33 | 47.56 | 5930287935 | 62.55 | 57.95 | NYSE | 389837 | 491735 | 56.56 | 53.65 | 6.84 | 8.16 | 2025-02-07T12:00:00.000+0000 | 106249000 | 4.06 | -2.9 | -13.01 | -5.34 | 0.13 | 13.45 | 16.43 | 6.71 | 132.43 | 165.86 |
EVR | Evercore | Financials | Investment Banking & Brokerage | 313.38 | 15.28 | 41.54 | 298.83 | 324.06 | 324.06 | 136.03 | 12013802006 | 254.78 | 215.1 | NYSE | 759225 | 284067 | 298.83 | 271.84 | 7.8 | 40.18 | 2025-01-29T00:00:00.000+0000 | 38335600 | 15.36 | 17.25 | 24.57 | 37.98 | 62.29 | 125.65 | 106.92 | 302.71 | 519.01 | 1161.93 |
EWBC | East West Bancorp | Financials | Regional Banks | 106.18 | 8.64 | 8.44 | 103.32 | 106.97 | 106.97 | 55.43 | 14716385875 | 86.14 | 78.13 | NASDAQ | 936139 | 673175 | 103.58 | 97.74 | 7.92 | 13.41 | 2025-01-21T10:59:00.000+0000 | 138605000 | 8.71 | 8.45 | 28.14 | 37.54 | 37.11 | 82.56 | 27.6 | 133.98 | 185.23 | 2136.84 |
EXE | Expand Energy | Energy | Oil & Gas Exploration & Production | 91.94 | 6.07 | 5.26 | 89.21 | 91.96 | 93.58 | 69.12 | 21240202725 | 80.45 | 82.41 | NASDAQ | 1725901 | 2294645 | 89.75 | 86.67 | 1.63 | 56.4 | 2025-02-18T05:00:00.000+0000 | 231035000 | 6.07 | 7.51 | 7.36 | 29.99 | 3.2 | 7.87 | 38.83 | 104.33 | 86626.42 | 86626.42 |
EXEL | Exelixis | Health Care | Biotechnology | 35.78 | 2.89 | 1.0 | 34.97 | 35.82 | 35.82 | 19.2 | 10216588725 | 27.47 | 23.84 | NASDAQ | 1162056 | 2168154 | 35.3 | 34.77 | 1.55 | 23.08 | 2025-02-04T05:00:00.000+0000 | 285579000 | 2.98 | 7.07 | 34.3 | 52.69 | 63.49 | 71.81 | 90.86 | 136.34 | 2044.01 | 142.75 |
EXLS | EXL Service | Industrials | Data Processing & Outsourced Services | 45.09 | 4.67 | 2.01 | 44.07 | 45.16 | 45.16 | 26.23 | 7254169380 | 38.19 | 33.13 | NASDAQ | 682052 | 869284 | 44.09 | 43.08 | 1.14 | 39.55 | 2025-02-27T12:00:00.000+0000 | 160882000 | 4.69 | 8.18 | 16.33 | 32.14 | 50.74 | 69.68 | 65.93 | 226.81 | 678.93 | 1096.29 |
EXP | Eagle Materials | Materials | Construction Materials | 310.23 | 4.91 | 14.51 | 307.38 | 315.86 | 315.86 | 164.15 | 10406168982 | 279.08 | 252.78 | NYSE | 176107 | 270823 | 308.54 | 295.72 | 14.15 | 21.92 | 2025-01-23T00:00:00.000+0000 | 33543400 | 4.91 | 7.57 | 9.71 | 26.23 | 16.33 | 88.17 | 93.4 | 232.65 | 265.02 | 6486.62 |
EXPO | Exponent, Inc. | Industrials | Research & Consulting Services | 104.4 | 6.3 | 6.19 | 101.58 | 110.39 | 115.75 | 68.7 | 5296285080 | 107.76 | 94.82 | NASDAQ | 131978 | 188339 | 101.58 | 98.21 | 2.06 | 50.68 | 2025-01-30T21:00:00.000+0000 | 50730700 | 6.3 | 10.15 | -8.92 | 1.43 | 10.48 | 42.21 | -12.5 | 62.26 | 422.26 | 5667.96 |
FAF | First American Financial Corporation | Financials | Property & Casualty Insurance | 62.31 | -1.08 | -0.68 | 61.14 | 65.17 | 67.88 | 51.6 | 6418179240 | 64.82 | 59.16 | NYSE | 466542 | 671337 | 65.08 | 62.99 | 0.88 | 70.81 | 2025-02-05T05:00:00.000+0000 | 103004000 | -1.08 | -2.81 | -3.83 | 4.93 | 13.41 | 14.39 | -16.4 | -0.42 | 107.01 | 83.48 |
FBIN | Fortune Brands Innovations | Industrials | Building Products | 82.75 | -3.33 | -2.85 | 81.16 | 86.96 | 90.54 | 59.72 | 10269937000 | 84.88 | 77.45 | NYSE | 1146816 | 1024418 | 86.15 | 85.6 | 3.58 | 23.11 | 2024-11-06T21:00:00.000+0000 | 124108000 | -3.36 | -1.66 | -4.74 | 10.45 | 12.15 | 36.46 | -5.7 | 56.59 | 127.08 | 662.44 |
FCFS | FirstCash | Financials | Consumer Finance | 109.2 | 1.98 | 2.12 | 108.86 | 116.71 | 133.64 | 101.62 | 4886962080 | 113.48 | 115.53 | NASDAQ | 216943 | 242039 | 113.92 | 107.08 | 5.46 | 20.0 | 2025-01-30T00:00:00.000+0000 | 44752400 | 2.14 | 5.03 | -3.96 | -0.57 | -6.2 | -0.46 | 27.18 | 34.12 | 86.71 | 3025.0 |
FCN | FTI Consulting | Industrials | Research & Consulting Services | 200.38 | 0.7 | 1.4 | 197.64 | 204.0 | 243.6 | 185.93 | 7202698556 | 220.15 | 214.1 | NYSE | 130676 | 159860 | 202.0 | 198.99 | 8.72 | 22.98 | 2025-02-20T12:00:00.000+0000 | 35944300 | 0.77 | 2.0 | -11.04 | -7.39 | -8.92 | -7.47 | 40.04 | 84.13 | 388.24 | 4913.0 |
FFIN | First Financial Bankshares | Financials | Regional Banks | 41.29 | 12.39 | 4.55 | 38.78 | 41.91 | 41.91 | 24.22 | 5898360645 | 36.73 | 32.84 | NASDAQ | 570866 | 446718 | 38.78 | 36.74 | 1.45 | 28.48 | 2025-01-23T05:00:00.000+0000 | 142851000 | 12.41 | 13.62 | 15.07 | 20.44 | 34.27 | 60.89 | -23.09 | 20.69 | 161.23 | 2449.38 |
FHI | Federated Hermes | Financials | Asset Management & Custody Banks | 41.62 | 2.92 | 1.18 | 41.36 | 42.56 | 42.56 | 31.08 | 3404711614 | 36.7 | 34.8 | NYSE | 217001 | 560690 | 41.92 | 40.44 | 3.16 | 13.17 | 2025-01-23T05:00:00.000+0000 | 81804700 | 2.97 | 3.69 | 12.91 | 29.4 | 24.9 | 26.87 | 20.66 | 23.41 | 33.5 | 215.22 |
FHN | First Horizon | Financials | Regional Banks | 19.88 | 15.15 | 2.62 | 19.05 | 19.98 | 19.98 | 10.96 | 10650873375 | 16.23 | 15.41 | NYSE | 10109732 | 5628528 | 19.1 | 17.26 | 1.21 | 16.43 | 2025-01-16T05:00:00.000+0000 | 535893000 | 15.24 | 14.05 | 27.75 | 35.21 | 26.69 | 71.61 | 15.1 | 15.84 | 56.12 | 1023.73 |
FIVE | Five Below | Consumer Discretionary | Specialty Stores | 85.66 | -8.57 | -8.03 | 82.23 | 88.05 | 216.18 | 64.87 | 4711719734 | 90.25 | 127.69 | NASDAQ | 2319465 | 1701609 | 83.86 | 93.69 | 5.07 | 16.9 | 2024-11-27T00:00:00.000+0000 | 55004900 | -8.86 | -10.2 | -9.42 | 28.68 | -41.52 | -51.75 | -59.62 | -32.67 | 113.58 | 222.23 |
FIX | Comfort Systems USA | Industrials | Construction & Engineering | 436.05 | 6.1 | 25.06 | 422.02 | 436.46 | 436.46 | 183.23 | 15520153230 | 378.9 | 321.86 | NYSE | 183198 | 307354 | 432.06 | 410.99 | 13.08 | 33.34 | 2025-02-20T12:00:00.000+0000 | 35592600 | 6.09 | 10.26 | 8.31 | 40.81 | 29.94 | 132.88 | 340.05 | 755.24 | 2826.17 | 2625.0 |
FLO | Flowers Foods | Consumer Staples | Packaged Foods & Meats | 22.43 | 0.13 | 0.03 | 22.32 | 22.98 | 26.12 | 19.64 | 4723690710 | 22.86 | 23.02 | NYSE | 500327 | 982448 | 22.98 | 22.4 | 0.61 | 36.77 | 2024-11-08T00:00:00.000+0000 | 210597000 | 0.22 | 0.85 | 0.22 | -0.53 | -9.4 | 1.54 | -11.26 | 4.81 | 15.6 | 50316.58 |
FLR | Fluor | Industrials | Construction & Engineering | 59.84 | 9.62 | 5.25 | 56.73 | 59.98 | 59.98 | 34.09 | 10249873920 | 49.41 | 44.02 | NYSE | 2921499 | 1538137 | 56.93 | 54.59 | 2.32 | 25.79 | 2024-11-08T00:00:00.000+0000 | 171288000 | 9.79 | 13.37 | 19.93 | 28.85 | 53.63 | 68.58 | 158.88 | 226.59 | -8.74 | 343.93 |
FLS | Flowserve | Industrials | Industrial Machinery & Supplies & Components | 59.42 | 7.45 | 4.12 | 58.1 | 59.71 | 59.71 | 37.0 | 7806361920 | 51.1 | 47.51 | NYSE | 1127716 | 1151821 | 58.85 | 55.3 | 2.03 | 29.27 | 2025-02-18T05:00:00.000+0000 | 131376000 | 7.47 | 12.49 | 12.79 | 32.18 | 23.43 | 56.77 | 73.77 | 19.87 | -11.58 | 12138.47 |
FN | Fabrinet | Information Technology | Electronic Manufacturing Services | 239.6 | 4.07 | 9.37 | 230.43 | 247.22 | 278.38 | 159.31 | 8689759826 | 238.53 | 220.92 | NYSE | 377909 | 607748 | 246.11 | 230.23 | 8.45 | 28.35 | 2025-02-03T05:00:00.000+0000 | 36267900 | 4.07 | -1.07 | -1.34 | 21.61 | 26.89 | 48.28 | 100.32 | 318.81 | 1267.57 | 2128.83 |
FNB | FNB Corporation | Financials | Regional Banks | 16.4 | 12.68 | 1.84 | 15.48 | 16.41 | 16.41 | 10.98 | 5895166545 | 14.23 | 13.82 | NYSE | 3596477 | 2052545 | 15.49 | 14.55 | 1.09 | 15.04 | 2025-01-16T00:00:00.000+0000 | 359571000 | 12.85 | 12.47 | 18.64 | 21.72 | 17.79 | 43.03 | 32.31 | 31.26 | 27.58 | 667.29 |
FND | Floor & Decor | Consumer Discretionary | Home Improvement Retail | 99.45 | -8.53 | -9.27 | 94.45 | 101.47 | 135.67 | 77.01 | 10664122950 | 111.52 | 110.94 | NYSE | 3105449 | 1215417 | 100.0 | 108.72 | 1.78 | 55.87 | 2025-02-20T12:00:00.000+0000 | 107231000 | -8.52 | -3.44 | -11.16 | 2.24 | -14.97 | 27.79 | -26.31 | 130.44 | 210.33 | 210.33 |
FNF | Fidelity National Financial | Financials | Property & Casualty Insurance | 60.47 | 1.65 | 0.98 | 58.78 | 61.97 | 62.97 | 42.21 | 16536126200 | 60.22 | 53.63 | NYSE | 674580 | 940121 | 61.97 | 59.49 | 3.36 | 18.0 | 2024-11-06T21:00:00.000+0000 | 273460000 | 1.68 | 0.62 | 0.47 | 13.21 | 16.37 | 44.71 | 24.21 | 34.21 | 189.15 | 111.87 |
FR | First Industrial Realty Trust | Real Estate | Industrial REITs | 52.4 | -1.23 | -0.65 | 52.3 | 54.07 | 57.35 | 42.39 | 6935087548 | 55.16 | 51.79 | NYSE | 373381 | 1203656 | 54.07 | 53.05 | 2.32 | 22.59 | 2025-02-05T05:00:00.000+0000 | 132348999 | -1.21 | -0.63 | -4.31 | 0.19 | 11.58 | 21.15 | -12.91 | 25.47 | 164.96 | 121.79 |
FYBR | Frontier Communications | Communication Services | Integrated Telecommunication Services | 34.97 | 0.04 | 0.02 | 34.9 | 35.34 | 39.21 | 18.43 | 8706564720 | 34.97 | 27.66 | NASDAQ | 1541369 | 3476450 | 35.13 | 34.95 | -0.38 | -92.01 | 2024-11-05T21:00:00.000+0000 | 249008000 | -0.06 | -2.57 | -1.22 | 26.19 | 32.86 | 71.98 | 8.95 | 29.61 | 29.61 | 29.61 |
G | Genpact | Industrials | Data Processing & Outsourced Services | 40.18 | 2.79 | 1.09 | 39.65 | 40.39 | 40.39 | 29.41 | 7159192040 | 38.83 | 34.95 | NYSE | 312948 | 1088295 | 40.0 | 39.09 | 3.57 | 11.25 | 2024-11-07T21:00:00.000+0000 | 178178000 | 2.8 | 5.22 | 1.43 | 24.33 | 24.45 | 16.58 | -20.54 | -0.01 | 124.25 | 139.91 |
GAP | Gap Inc. | Consumer Discretionary | Apparel Retail | 21.24 | -2.19 | -0.48 | 20.67 | 21.93 | 30.59 | 13.09 | 7994628875 | 21.25 | 22.24 | NYSE | 3581255 | 5424179 | 21.93 | 21.72 | 2.02 | 10.52 | 2024-11-21T00:00:00.000+0000 | 376317000 | -2.23 | 2.09 | -0.07 | -0.82 | -4.39 | 53.54 | -13.26 | 19.77 | -43.97 | 19417.46 |
GATX | GATX | Industrials | Construction Machinery & Heavy Transportation Equipment | 152.59 | 6.98 | 9.96 | 149.18 | 153.38 | 153.38 | 104.88 | 5422945341 | 135.86 | 133.21 | NYSE | 94708 | 135196 | 149.92 | 142.63 | 7.69 | 19.84 | 2025-01-21T00:00:00.000+0000 | 35539300 | 7.24 | 9.98 | 17.99 | 14.56 | 18.25 | 41.59 | 44.56 | 80.44 | 135.64 | 1660.13 |
GBCI | Glacier Bancorp | Financials | Regional Banks | 57.96 | 11.27 | 5.86 | 56.3 | 58.42 | 58.42 | 30.18 | 6572548080 | 46.63 | 40.76 | NYSE | 687745 | 594509 | 57.02 | 52.1 | 1.62 | 35.78 | 2025-01-23T05:00:00.000+0000 | 113398000 | 11.25 | 10.36 | 27.19 | 42.51 | 52.93 | 80.22 | -2.14 | 32.03 | 101.46 | 19555.45 |
GEF | Greif, Inc. | Materials | Metal, Glass & Plastic Containers | 66.92 | 6.84 | 4.28 | 65.65 | 67.62 | 71.36 | 55.95 | 3278745401 | 62.28 | 62.64 | NYSE | 110545 | 153331 | 65.65 | 62.63 | 4.6 | 14.55 | 2024-12-04T00:00:00.000+0000 | 48998661 | 6.84 | 6.93 | 7.68 | 12.39 | 5.74 | 2.46 | -2.81 | 60.7 | 50.88 | 5821.68 |
GGG | Graco | Industrials | Industrial Machinery & Supplies & Components | 88.25 | 4.31 | 3.65 | 87.75 | 88.99 | 94.77 | 76.28 | 14901012500 | 84.01 | 84.69 | NYSE | 314867 | 687690 | 88.08 | 84.6 | 2.83 | 31.18 | 2025-01-27T00:00:00.000+0000 | 168850000 | 4.4 | 7.89 | 2.95 | 11.74 | 6.6 | 14.01 | 11.83 | 89.73 | 235.31 | 53981.2 |
GHC | Graham Holdings | Consumer Discretionary | Education Services | 942.8 | 9.6 | 82.59 | 897.7 | 945.22 | 945.22 | 599.03 | 4085706766 | 794.36 | 747.99 | NYSE | 13744 | 12745 | 897.7 | 860.21 | 51.16 | 18.43 | 2025-02-21T10:00:00.000+0000 | 4333588 | 9.6 | 11.15 | 16.37 | 33.27 | 26.48 | 52.31 | 58.5 | 49.8 | 100.31 | 26457.75 |
GLPI | Gaming and Leisure Properties | Real Estate | Specialized REITs | 48.52 | -4.44 | -2.26 | 48.46 | 51.28 | 52.6 | 41.8 | 13314871800 | 51.1 | 47.07 | NASDAQ | 756505 | 1218023 | 51.28 | 50.78 | 2.86 | 16.97 | 2025-02-20T12:00:00.000+0000 | 274392000 | -4.5 | -3.53 | -4.92 | -1.56 | 11.1 | 5.79 | -0.16 | 15.74 | 53.31 | 17.7 |
GME | GameStop | Consumer Discretionary | Computer & Electronics Retail | 23.22 | 1.0 | 0.23 | 22.9 | 23.82 | 64.83 | 9.95 | 9903562200 | 21.63 | 19.7 | NYSE | 4249241 | 8085289 | 23.31 | 22.99 | 0.14 | 165.86 | 2024-12-04T00:00:00.000+0000 | 426510000 | 0.96 | 3.62 | 8.46 | 9.07 | 42.31 | 71.55 | -57.54 | 1426.99 | 107.6 | 824.71 |
GMED | Globus Medical | Health Care | Health Care Equipment | 81.24 | 7.49 | 5.66 | 79.69 | 84.87 | 84.87 | 43.39 | 11000466305 | 71.67 | 63.43 | NYSE | 1900466 | 773829 | 81.51 | 75.58 | 0.2 | 406.2 | 2024-11-05T05:00:00.000+0000 | 135407020 | 7.3 | 10.18 | 14.77 | 17.45 | 61.33 | 74.37 | 4.6 | 52.85 | 267.63 | 500.74 |
GNTX | Gentex | Consumer Discretionary | Automotive Parts & Equipment | 30.76 | 1.43 | 0.44 | 30.56 | 31.33 | 37.58 | 28.3 | 7082626005 | 29.93 | 32.99 | NASDAQ | 801680 | 1576303 | 31.33 | 30.33 | 1.89 | 16.28 | 2025-01-24T00:00:00.000+0000 | 230217000 | 1.45 | 0.85 | 6.1 | 6.07 | -10.94 | 3.12 | -16.09 | 5.56 | 81.86 | 30197.36 |
GPK | Graphic Packaging | Materials | Paper & Plastic Packaging Products & Materials | 28.8 | 2.25 | 0.64 | 28.58 | 29.29 | 30.7 | 21.25 | 8645532700 | 29.3 | 27.78 | NYSE | 603032 | 2314593 | 29.28 | 28.17 | 2.34 | 12.31 | 2025-02-04T13:30:00.000+0000 | 300140000 | 2.29 | 1.57 | 0.09 | 1.93 | 5.98 | 31.22 | 40.49 | 78.97 | 128.15 | 576.41 |
GT | Goodyear Tire & Rubber | Consumer Discretionary | Tires & Rubber | 9.42 | 2.06 | 0.19 | 9.18 | 9.77 | 15.24 | 7.27 | 2681694603 | 8.32 | 11.01 | NASDAQ | 6656561 | 5549150 | 9.6 | 9.23 | -1.04 | -9.06 | 2025-02-06T12:00:00.000+0000 | 284687000 | 2.22 | 17.2 | 10.61 | 16.77 | -23.97 | -24.52 | -59.12 | -43.11 | -62.49 | -15.19 |
GTLS | Chart Industries | Industrials | Industrial Machinery & Supplies & Components | 163.15 | 9.44 | 14.08 | 155.14 | 163.71 | 171.68 | 101.6 | 6983584870 | 122.41 | 137.71 | NYSE | 1056226 | 771317 | 160.0 | 149.07 | 3.52 | 46.35 | 2025-02-26T05:00:00.000+0000 | 42806000 | 9.27 | 28.76 | 31.56 | 33.37 | 3.09 | 35.9 | -16.85 | 181.14 | 257.53 | 971.64 |
GXO | GXO Logistics | Industrials | Air Freight & Logistics | 60.86 | 5.49 | 3.16 | 58.59 | 60.99 | 63.33 | 46.07 | 7271298090 | 54.27 | 52.07 | NYSE | 699610 | 1093287 | 59.34 | 57.7 | 0.89 | 68.39 | 2025-02-11T05:00:00.000+0000 | 119466000 | 5.35 | 1.33 | 23.3 | 28.02 | 18.19 | 15.43 | -35.8 | 11.53 | 11.53 | 11.53 |
H | Hyatt | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 152.68 | 6.7 | 9.59 | 150.84 | 155.94 | 162.24 | 104.77 | 14663622646 | 150.68 | 148.18 | NYSE | 293167 | 548410 | 151.29 | 143.1 | 13.29 | 11.49 | 2025-02-12T12:00:00.000+0000 | 96038397 | 6.7 | 5.0 | -0.65 | 15.65 | 0.88 | 47.0 | 68.1 | 95.22 | 163.75 | 445.3 |
HAE | Haemonetics | Health Care | Health Care Supplies | 77.23 | 3.0 | 2.25 | 75.47 | 78.32 | 97.97 | 70.25 | 3952453771 | 75.39 | 81.46 | NYSE | 397758 | 609692 | 77.46 | 74.98 | 2.27 | 34.02 | 2024-11-07T11:00:00.000+0000 | 51177700 | 3.28 | 8.14 | -0.58 | -10.16 | -18.81 | -12.46 | 8.87 | -36.17 | 108.79 | 1204.25 |
HALO | Halozyme | Health Care | Life Sciences Tools & Services | 60.16 | 2.45 | 1.44 | 58.0 | 61.3 | 65.53 | 33.15 | 7653976320 | 56.82 | 48.09 | NASDAQ | 625368 | 1374964 | 60.55 | 58.72 | 3.02 | 19.92 | 2025-02-18T05:00:00.000+0000 | 127227000 | 2.29 | 7.92 | 1.5 | 15.65 | 47.0 | 70.35 | 52.34 | 252.92 | 556.46 | 1313.32 |
HGV | Hilton Grand Vacations | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 39.45 | 4.73 | 1.78 | 39.17 | 40.91 | 49.02 | 33.16 | 4004135550 | 37.03 | 41.03 | NYSE | 718315 | 857020 | 40.09 | 37.67 | 1.43 | 27.59 | 2024-11-07T13:30:00.000+0000 | 101499000 | 4.67 | 6.08 | 7.82 | 0.18 | -10.28 | 15.12 | -27.18 | 10.02 | 52.53 | 52.53 |
HLI | Houlihan Lokey | Financials | Investment Banking & Brokerage | 185.9 | 8.52 | 14.59 | 179.41 | 186.84 | 186.84 | 100.92 | 12865532594 | 161.57 | 140.34 | NYSE | 218845 | 271973 | 179.73 | 171.31 | 4.89 | 38.02 | 2025-01-30T10:59:00.000+0000 | 69206738 | 8.52 | 6.53 | 15.02 | 27.08 | 38.6 | 77.71 | 59.39 | 286.0 | 729.91 | 729.91 |
HLNE | Hamilton Lane | Financials | Asset Management & Custody Banks | 190.81 | 5.86 | 10.57 | 186.25 | 196.38 | 196.38 | 86.2 | 10341422876 | 166.78 | 132.72 | NASDAQ | 436427 | 411415 | 189.1 | 180.24 | 4.34 | 43.97 | 2024-11-06T13:30:00.000+0000 | 54197489 | 5.86 | 5.88 | 9.91 | 43.18 | 61.96 | 113.53 | 71.22 | 246.49 | 958.88 | 958.88 |
HOG | Harley-Davidson | Consumer Discretionary | Motorcycle Manufacturers | 33.05 | 2.74 | 0.88 | 32.93 | 34.21 | 44.16 | 26.35 | 4350074050 | 35.84 | 36.35 | NYSE | 817137 | 1721025 | 33.6 | 32.17 | 4.49 | 7.36 | 2025-02-04T12:00:00.000+0000 | 131621000 | 2.72 | 3.36 | -4.99 | -7.59 | -7.2 | 19.0 | -12.72 | -14.26 | -49.71 | 9513.09 |
HOMB | Home BancShares | Financials | Regional Banks | 30.29 | 10.67 | 2.92 | 28.6 | 30.29 | 30.29 | 20.45 | 6048367780 | 27.01 | 25.05 | NYSE | 1001334 | 835064 | 28.6 | 27.37 | 1.94 | 15.61 | 2025-01-16T05:00:00.000+0000 | 199682000 | 10.75 | 10.42 | 14.33 | 17.44 | 21.78 | 42.03 | 15.07 | 59.86 | 87.79 | 619.95 |
HQY | HealthEquity | Health Care | Managed Health Care | 96.03 | 7.62 | 6.8 | 95.44 | 99.0 | 99.0 | 62.1 | 8385771735 | 81.85 | 80.06 | NASDAQ | 952222 | 538887 | 95.57 | 89.23 | 1.2 | 80.03 | 2024-12-09T00:00:00.000+0000 | 87324500 | 7.62 | 11.47 | 15.57 | 38.93 | 21.14 | 42.92 | 38.93 | 64.75 | 385.0 | 445.62 |
HR | Healthcare Realty Trust | Real Estate | Health Care REITs | 16.95 | -3.5 | -0.62 | 16.91 | 17.64 | 18.9 | 12.77 | 6008648540 | 17.86 | 16.19 | NYSE | 1424011 | 3230550 | 17.48 | 17.57 | -1.6 | -10.6 | 2025-02-21T05:00:00.000+0000 | 354388000 | -3.58 | -2.14 | -3.03 | -6.25 | 13.01 | 11.82 | -47.33 | -47.94 | -35.24 | -13.13 |
HRB | H&R Block | Consumer Discretionary | Specialized Consumer Services | 62.1 | 1.81 | 1.1 | 62.1 | 63.81 | 68.45 | 39.2 | 8668089430 | 62.24 | 53.92 | NYSE | 370167 | 1346935 | 63.49 | 60.99 | 4.18 | 14.86 | 2024-11-07T21:00:00.000+0000 | 139594000 | 1.76 | 3.46 | -0.66 | 13.8 | 27.29 | 48.62 | 152.6 | 147.07 | 91.5 | 7394.6 |
HWC | Hancock Whitney | Financials | Regional Banks | 59.69 | 13.5 | 7.1 | 56.68 | 59.73 | 59.73 | 36.7 | 5154022585 | 51.38 | 47.7 | NASDAQ | 523516 | 486601 | 57.0 | 52.59 | 4.46 | 13.38 | 2025-01-14T00:00:00.000+0000 | 86346500 | 13.59 | 14.29 | 17.76 | 24.8 | 22.95 | 55.45 | 15.42 | 46.28 | 72.31 | 1251.58 |
HXL | Hexcel | Industrials | Aerospace & Defense | 62.63 | 4.47 |