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 | 35.44 | 3.2 | 1.1 | 34.8 | 35.69 | 45.48 | 23.07 | 9155569565 | 32.82 | 33.49 | NYSE | 2320960 | 6023963 | 35.4 | 34.34 | -3.07 | -11.54 | 2024-10-16T00:00:00.000+0000 | 258339999 | 3.2 | 10.65 | 4.24 | -9.08 | 19.45 | 25.05 | -26.87 | 61.53 | -2.8 | 441.07 |
AAON | AAON | Industrials | Building Products | 100.7 | 3.89 | 3.77 | 98.9 | 100.8 | 100.8 | 52.24 | 8158221703 | 89.66 | 81.49 | NASDAQ | 99494 | 627715 | 99.35 | 96.93 | 2.23 | 45.16 | 2024-11-04T10:59:00.000+0000 | 81013100 | 3.89 | 7.07 | 10.75 | 25.49 | 18.22 | 63.03 | 130.02 | 204.7 | 724.08 | 151066.37 |
ACHC | Acadia Healthcare | Health Care | Health Care Facilities | 77.51 | -0.55 | -0.43 | 77.11 | 78.35 | 87.77 | 62.04 | 7198136672 | 72.78 | 74.71 | NASDAQ | 100013 | 919038 | 78.35 | 77.94 | -0.08 | -968.87 | 2024-10-31T00:00:00.000+0000 | 92867200 | -0.55 | -0.08 | 3.09 | 14.66 | -1.26 | 11.03 | 22.62 | 139.89 | 48.57 | 222.96 |
ACM | AECOM | Industrials | Construction & Engineering | 101.09 | 2.9 | 2.85 | 99.7 | 101.15 | 102.26 | 74.4 | 13552833030 | 93.71 | 91.46 | NYSE | 346563 | 859542 | 100.0 | 98.24 | 2.71 | 37.3 | 2024-11-11T10:59:00.000+0000 | 134067000 | 2.9 | 4.12 | 3.55 | 13.7 | 7.93 | 20.91 | 60.21 | 166.94 | 173.29 | 379.1 |
ADC | Agree Realty | Real Estate | Retail REITs | 74.12 | -2.01 | -1.52 | 73.54 | 75.8 | 77.3 | 52.69 | 7458325000 | 71.22 | 62.28 | NYSE | 307679 | 979603 | 75.69 | 75.64 | 1.79 | 41.41 | 2024-10-22T10:59:00.000+0000 | 100625000 | -2.01 | -2.98 | 2.52 | 21.07 | 33.12 | 26.18 | 5.02 | 1.6 | 162.19 | 280.1 |
ADNT | Adient | Consumer Discretionary | Automotive Parts & Equipment | 22.82 | 5.21 | 1.13 | 22.14 | 22.88 | 37.36 | 19.4 | 1989673518 | 22.74 | 29.23 | NYSE | 357505 | 1290358 | 22.32 | 21.69 | 0.75 | 30.43 | 2024-11-13T05:00:00.000+0000 | 87189900 | 5.21 | 12.58 | 2.24 | -9.8 | -30.49 | -39.71 | -35.83 | -2.56 | -53.76 | -53.76 |
AFG | American Financial Group | Financials | Multi-line Insurance | 135.19 | -0.26 | -0.35 | 134.63 | 136.72 | 137.95 | 105.22 | 11342954722 | 129.57 | 126.36 | NYSE | 41068 | 287771 | 136.72 | 135.54 | 10.6 | 12.75 | 2024-10-30T10:59:00.000+0000 | 83903800 | -0.26 | 1.05 | 4.6 | 5.96 | 2.73 | 18.1 | 3.76 | 24.38 | 128.21 | 3348.72 |
AGCO | AGCO | Industrials | Agricultural & Farm Machinery | 95.62 | 1.99 | 1.87 | 94.64 | 95.65 | 130.26 | 84.35 | 7137296726 | 92.5 | 108.46 | NYSE | 86772 | 863758 | 95.59 | 93.75 | 5.6 | 17.08 | 2024-10-29T00:00:00.000+0000 | 74642300 | 1.99 | 6.24 | 6.28 | -5.27 | -17.49 | -20.17 | -21.99 | 24.09 | 107.46 | 1947.54 |
AIT | Applied Industrial Technologies | Industrials | Trading Companies & Distributors | 219.75 | 2.27 | 4.88 | 216.62 | 220.77 | 223.15 | 149.59 | 8429324325 | 202.63 | 189.13 | NYSE | 41774 | 271680 | 220.67 | 214.87 | 9.82 | 22.38 | 2024-10-24T00:00:00.000+0000 | 38358700 | 2.27 | 7.81 | 10.36 | 17.18 | 12.87 | 42.18 | 165.62 | 300.57 | 359.44 | 34276.22 |
ALE | ALLETE | Utilities | Electric Utilities | 63.88 | 0.2 | 0.13 | 63.59 | 63.99 | 65.86 | 49.29 | 3689344684 | 63.82 | 61.19 | NYSE | 87938 | 365280 | 63.99 | 63.75 | 3.84 | 16.64 | 2024-10-31T12:30:00.000+0000 | 57754300 | 0.2 | -0.19 | 0.73 | 1.8 | 10.42 | 15.18 | 6.01 | -26.69 | 38.66 | 1109.85 |
ALGM | Allegro MicroSystems | Information Technology | Semiconductors | 24.17 | 4.27 | 0.99 | 23.73 | 24.23 | 33.26 | 20.42 | 4444935510 | 24.83 | 27.81 | NASDAQ | 464019 | 2279150 | 24.14 | 23.18 | 0.38 | 63.61 | 2024-10-31T12:30:00.000+0000 | 183903000 | 4.29 | 13.44 | -4.82 | -13.29 | -11.19 | -26.79 | -27.53 | 36.58 | 36.58 | 36.58 |
ALLY | Ally Financial | Financials | Consumer Finance | 34.86 | 2.38 | 0.81 | 34.19 | 34.96 | 45.46 | 22.54 | 10620865920 | 40.82 | 38.12 | NYSE | 1672591 | 3489839 | 34.61 | 34.05 | 2.32 | 15.03 | 2024-10-18T00:00:00.000+0000 | 304672000 | 2.32 | 5.58 | -18.54 | -12.88 | -8.0 | 22.72 | -32.15 | 1.04 | 47.25 | 34.15 |
ALTM | Arcadium Lithium | Materials | Specialty Chemicals | 2.5 | 1.01 | 0.02 | 2.46 | 2.62 | 7.88 | 2.19 | 2683118604 | 2.88 | 4.36 | NYSE | 3142658 | 11498420 | 2.62 | 2.47 | 0.34 | 7.34 | 2024-10-29T04:00:00.000+0000 | 1075398238 | 1.01 | 0.6 | -5.85 | -24.39 | -44.92 | -69.08 | -74.2 | -16.83 | -64.61 | -64.61 |
ALTR | Altair Engineering | Information Technology | Application Software | 94.34 | 1.59 | 1.48 | 94.02 | 95.27 | 101.38 | 57.59 | 8007738828 | 89.36 | 86.47 | NASDAQ | 69018 | 558915 | 95.27 | 92.86 | 0.32 | 294.8 | 2024-10-31T20:00:00.000+0000 | 84886191 | 1.59 | 8.91 | 2.33 | -2.11 | 17.01 | 47.54 | 30.97 | 173.12 | 415.21 | 415.21 |
ALV | Autoliv | Consumer Discretionary | Automotive Parts & Equipment | 98.03 | 2.38 | 2.28 | 97.47 | 99.03 | 129.38 | 89.37 | 7850222794 | 99.66 | 110.26 | NYSE | 151627 | 801958 | 98.44 | 95.75 | 7.48 | 13.11 | 2024-10-18T06:30:00.000+0000 | 80079800 | 2.38 | 2.3 | -3.63 | -8.07 | -17.84 | 3.04 | 19.3 | 23.65 | 39.5 | 284.73 |
AM | Antero Midstream | Energy | Oil & Gas Storage & Transportation | 14.77 | -1.4 | -0.21 | 14.7 | 15.18 | 15.21 | 11.5 | 7108224970 | 14.49 | 13.76 | NYSE | 693087 | 2527731 | 15.18 | 14.98 | 0.8 | 18.46 | 2024-10-23T00:00:00.000+0000 | 481261000 | -1.4 | 0.82 | 0.07 | 1.58 | 8.05 | 26.56 | 48.44 | 105.14 | -56.26 | -56.26 |
AMED | Amedisys | Health Care | Health Care Services | 97.04 | -0.11 | -0.1 | 97.0 | 97.35 | 98.95 | 89.55 | 3177311527 | 97.73 | 94.61 | NASDAQ | 142972 | 402850 | 97.34 | 97.15 | 2.81 | 34.54 | 2024-10-22T10:59:00.000+0000 | 32740600 | -0.11 | 0.13 | -0.98 | 5.94 | 4.57 | 3.27 | -42.12 | -26.53 | 377.82 | 1748.48 |
AMG | Affiliated Managers Group | Financials | Asset Management & Custody Banks | 179.16 | 1.93 | 3.4 | 177.88 | 179.74 | 189.81 | 120.22 | 5341476240 | 170.33 | 159.39 | NYSE | 30256 | 252912 | 179.05 | 175.76 | 17.16 | 10.44 | 2024-11-04T13:30:00.000+0000 | 29814000 | 1.93 | 6.66 | 4.16 | 15.45 | 10.63 | 32.68 | 19.73 | 108.45 | -14.09 | 913.92 |
AMH | American Homes 4 Rent | Real Estate | Single-Family Residential REITs | 39.76 | 0.26 | 0.1 | 39.54 | 40.01 | 41.41 | 31.36 | 14548581960 | 38.07 | 36.44 | NYSE | 453996 | 2135773 | 39.82 | 39.66 | 0.97 | 40.99 | 2024-10-31T00:00:00.000+0000 | 365864000 | 0.26 | -2.32 | 3.12 | 10.37 | 10.67 | 11.64 | -0.04 | 57.36 | 129.33 | 154.9 |
AMKR | Amkor Technology | Information Technology | Semiconductors | 31.72 | 4.89 | 1.48 | 31.12 | 31.75 | 44.86 | 17.58 | 7815459080 | 33.76 | 32.92 | NASDAQ | 386985 | 1850176 | 31.15 | 30.24 | 1.52 | 20.87 | 2024-10-28T10:59:00.000+0000 | 246389000 | 4.84 | 4.81 | -4.13 | -19.49 | 2.18 | 39.73 | 22.41 | 239.82 | 242.02 | 138.2 |
AN | AutoNation | Consumer Discretionary | Automotive Retail | 176.56 | 3.4 | 5.8 | 174.48 | 177.34 | 197.18 | 123.81 | 7005850814 | 172.28 | 158.53 | NYSE | 98468 | 389207 | 175.05 | 170.76 | 18.35 | 9.62 | 2024-10-25T00:00:00.000+0000 | 39679200 | 3.4 | 8.08 | 1.43 | 9.14 | 10.61 | 13.6 | 48.6 | 248.18 | 243.24 | 5332.69 |
ANF | Abercrombie & Fitch | Consumer Discretionary | Apparel Retail | 139.7 | 3.14 | 4.25 | 137.6 | 141.52 | 196.99 | 49.24 | 7135694390 | 150.72 | 132.0 | NYSE | 508276 | 1884155 | 139.55 | 135.45 | 9.43 | 14.81 | 2024-11-19T05:00:00.000+0000 | 51078700 | 3.14 | 0.16 | -16.28 | -20.43 | 6.58 | 176.2 | 277.16 | 773.67 | 250.3 | 1108.22 |
APPF | AppFolio | Information Technology | Application Software | 234.41 | 2.32 | 5.32 | 232.77 | 235.6 | 274.56 | 164.29 | 8843683819 | 231.98 | 222.7 | NASDAQ | 22622 | 275344 | 234.37 | 229.09 | 3.46 | 67.75 | 2024-10-24T00:00:00.000+0000 | 37727417 | 2.32 | 3.81 | 4.84 | 1.1 | 4.92 | 30.1 | 95.57 | 133.5 | 1564.84 | 1564.84 |
AR | Antero Resources | Energy | Oil & Gas Exploration & Production | 27.32 | 2.51 | 0.67 | 26.96 | 27.49 | 36.28 | 20.1 | 8496711240 | 27.87 | 27.83 | NYSE | 789980 | 3464549 | 27.31 | 26.65 | 0.26 | 105.08 | 2024-10-23T22:00:00.000+0000 | 311007000 | 2.51 | 1.52 | -5.07 | -15.86 | 4.79 | 5.4 | 67.2 | 618.95 | -52.83 | -47.47 |
ARMK | Aramark | Consumer Discretionary | Distributors | 38.62 | 1.42 | 0.54 | 38.17 | 38.74 | 38.99 | 23.95 | 10174400380 | 35.15 | 31.95 | NYSE | 264158 | 1882673 | 38.56 | 38.08 | 1.81 | 21.34 | 2024-11-12T12:00:00.000+0000 | 263449000 | 1.39 | 1.02 | 7.37 | 14.67 | 22.57 | 42.95 | 65.14 | 26.09 | 95.2 | 135.57 |
ARW | Arrow Electronics | Information Technology | Technology Distributors | 133.22 | 2.81 | 3.64 | 131.51 | 133.73 | 136.93 | 108.51 | 7052961603 | 126.76 | 123.38 | NYSE | 101342 | 427022 | 131.99 | 129.57 | 10.62 | 12.54 | 2024-10-31T12:30:00.000+0000 | 52944200 | 2.81 | 7.71 | 1.55 | 5.35 | 12.73 | 4.45 | 20.53 | 78.09 | 121.36 | 2632.62 |
ARWR | Arrowhead Pharmaceuticals | Health Care | Biotechnology | 21.57 | 3.81 | 0.79 | 21.14 | 22.13 | 39.83 | 19.44 | 2681474550 | 24.98 | 27.23 | NASDAQ | 383476 | 1056438 | 21.47 | 20.78 | -4.65 | -4.64 | 2024-11-27T00:00:00.000+0000 | 124315000 | 3.8 | 5.79 | -7.62 | -9.33 | -22.33 | -20.79 | -65.43 | -25.85 | 41.44 | -99.26 |
ASB | Associated Bank | Financials | Regional Banks | 21.99 | 2.14 | 0.46 | 21.66 | 22.3 | 24.21 | 15.16 | 3318312990 | 21.88 | 21.14 | NYSE | 342974 | 1396684 | 22.07 | 21.53 | 1.17 | 18.79 | 2024-10-17T00:00:00.000+0000 | 150901000 | 2.14 | 5.98 | 1.01 | 7.74 | 8.38 | 25.8 | 11.12 | 8.49 | 19.97 | 3687.85 |
ASGN | ASGN Inc. | Information Technology | IT Consulting & Other Services | 93.98 | 2.06 | 1.9 | 92.56 | 94.83 | 106.42 | 76.7 | 4210528000 | 93.39 | 94.9 | NYSE | 79628 | 345519 | 94.43 | 92.09 | 4.12 | 22.81 | 2024-10-23T10:59:00.000+0000 | 44800000 | 2.03 | 3.0 | 1.71 | 5.99 | -8.58 | 15.99 | -15.5 | 46.42 | 242.92 | 4829.05 |
ASH | Ashland Global | Materials | Diversified Chemicals | 88.32 | 1.22 | 1.06 | 87.96 | 89.09 | 102.5 | 70.82 | 4312589249 | 89.65 | 91.54 | NYSE | 111969 | 401096 | 89.09 | 87.25 | 3.42 | 25.82 | 2024-11-06T00:00:00.000+0000 | 48831900 | 1.22 | 2.96 | 1.87 | -8.49 | -7.84 | 7.02 | -1.03 | 14.78 | 66.82 | 1807.45 |
ATR | AptarGroup | Materials | Metal, Glass & Plastic Containers | 156.02 | 1.93 | 2.95 | 155.02 | 158.8 | 158.8 | 120.36 | 10357918168 | 147.59 | 140.63 | NYSE | 129364 | 267047 | 155.02 | 153.07 | 4.75 | 32.85 | 2024-10-24T20:00:00.000+0000 | 66388400 | 1.93 | 2.52 | 6.16 | 7.0 | 11.83 | 24.51 | 28.03 | 32.39 | 155.1 | 3097.13 |
AVNT | Avient | Materials | Specialty Chemicals | 48.62 | 2.09 | 1.0 | 48.38 | 49.13 | 49.47 | 27.73 | 4440080038 | 45.73 | 42.24 | NYSE | 68867 | 482700 | 49.13 | 47.63 | 1.26 | 38.59 | 2024-10-31T12:30:00.000+0000 | 91312700 | 2.09 | 4.75 | 4.14 | 11.37 | 20.87 | 30.82 | 7.96 | 48.02 | 36.28 | 307.24 |
AVT | Avnet | Information Technology | Technology Distributors | 52.2 | 2.17 | 1.11 | 50.25 | 52.65 | 55.8 | 42.67 | 4599472500 | 52.71 | 50.0 | NASDAQ | 87048 | 583588 | 52.3 | 51.09 | 5.43 | 9.61 | 2024-10-30T00:00:00.000+0000 | 88112500 | 2.17 | 3.51 | -5.83 | -0.21 | 12.38 | 8.75 | 42.27 | 20.25 | 19.56 | 233.33 |
AVTR | Avantor | Health Care | Life Sciences Tools & Services | 27.66 | 2.24 | 0.6 | 27.42 | 27.69 | 28.0 | 16.63 | 18807773600 | 24.69 | 23.85 | NYSE | 1018174 | 8221366 | 27.53 | 27.06 | 0.52 | 53.2 | 2024-10-25T00:00:00.000+0000 | 679840000 | 2.24 | 3.73 | 8.87 | 28.38 | 8.66 | 28.2 | -34.94 | 77.23 | 90.79 | 90.79 |
AXTA | Axalta | Materials | Specialty Chemicals | 36.68 | 1.97 | 0.71 | 36.56 | 37.09 | 37.49 | 25.03 | 8044107400 | 34.99 | 33.83 | NYSE | 1050370 | 1833115 | 36.61 | 35.97 | 1.35 | 27.17 | 2024-10-30T10:00:00.000+0000 | 219305000 | 1.97 | 5.98 | 5.74 | 6.75 | 10.62 | 34.16 | 31.19 | 17.87 | 76.77 | 76.77 |
AYI | Acuity Brands | Industrials | Electrical Components & Equipment | 269.86 | 0.73 | 1.94 | 268.0 | 273.36 | 273.36 | 156.84 | 8302197017 | 245.8 | 242.69 | NYSE | 30824 | 239292 | 273.36 | 267.91 | 12.29 | 21.96 | 2024-10-01T12:30:00.000+0000 | 30765400 | 0.73 | 4.73 | 12.38 | 9.99 | 2.53 | 62.55 | 58.92 | 100.09 | 115.92 | 2514.87 |
AZPN | Aspen Technology | Information Technology | Application Software | 240.12 | 1.74 | 4.12 | 238.46 | 240.72 | 240.72 | 162.26 | 15188365553 | 207.99 | 203.54 | NASDAQ | 50600 | 214474 | 240.65 | 236.0 | -0.14 | -1715.11 | 2024-10-23T12:00:00.000+0000 | 63254547 | 1.74 | 5.91 | 12.51 | 23.69 | 20.18 | 18.86 | 91.05 | 86.11 | 511.29 | 2924.12 |
AZTA | Azenta | Health Care | Life Sciences Tools & Services | 50.72 | 2.82 | 1.39 | 49.68 | 51.26 | 69.16 | 44.0 | 2480999232 | 52.54 | 57.2 | NASDAQ | 149922 | 578703 | 50.44 | 49.33 | -2.86 | -17.73 | 2024-11-11T00:00:00.000+0000 | 48915600 | 2.82 | 6.62 | 0.54 | -10.59 | -13.59 | 2.8 | -50.49 | 28.44 | 360.67 | 407.2 |
BC | Brunswick | Consumer Discretionary | Leisure Products | 83.82 | 1.92 | 1.58 | 83.26 | 84.34 | 99.68 | 66.47 | 5550845388 | 77.72 | 83.14 | NYSE | 86050 | 764842 | 84.34 | 82.24 | 5.2 | 16.12 | 2024-10-24T12:30:00.000+0000 | 66223400 | 1.92 | 9.06 | 9.77 | 13.75 | -5.99 | 8.43 | -11.63 | 56.61 | 87.52 | 3968.93 |
BCO | Brink's | Industrials | Security & Alarm Services | 111.54 | 0.79 | 0.87 | 110.88 | 113.4 | 113.63 | 64.15 | 4923174828 | 105.22 | 93.36 | NYSE | 18049 | 304850 | 113.4 | 110.67 | 2.97 | 37.56 | 2024-11-05T13:30:00.000+0000 | 44138200 | 0.79 | 1.79 | 7.26 | 8.93 | 30.5 | 48.78 | 61.02 | 31.97 | 334.68 | 671.37 |
BDC | Belden | Information Technology | Electronic Components | 109.22 | 2.35 | 2.5 | 108.76 | 110.03 | 110.34 | 60.55 | 4456572683 | 99.01 | 88.4 | NYSE | 69041 | 285319 | 109.26 | 106.71 | 4.71 | 23.19 | 2024-10-31T12:30:00.000+0000 | 40805500 | 2.35 | 6.98 | 4.14 | 16.16 | 23.7 | 12.95 | 93.88 | 107.08 | 55.98 | 1766.92 |
BERY | Berry Global | Materials | Paper & Plastic Packaging Products & Materials | 68.6 | 1.58 | 1.06 | 67.88 | 68.73 | 69.94 | 53.92 | 7862110080 | 64.91 | 62.22 | NYSE | 120010 | 938247 | 68.58 | 67.54 | 4.59 | 14.95 | 2024-11-14T13:30:00.000+0000 | 114600000 | 1.61 | 3.92 | 5.7 | 12.77 | 16.62 | 8.51 | 13.1 | 77.61 | 174.52 | 351.51 |
BHF | Brighthouse Financial | Financials | Life & Health Insurance | 44.29 | 2.5 | 1.08 | 43.78 | 44.67 | 56.24 | 40.0 | 2690878811 | 45.22 | 47.61 | NASDAQ | 72069 | 415587 | 44.1 | 43.21 | -15.79 | -2.8 | 2024-11-05T10:59:00.000+0000 | 60755900 | 2.5 | 3.48 | 1.77 | 2.86 | -6.64 | -13.88 | 6.44 | 8.69 | -36.73 | -36.73 |
BJ | BJ's Wholesale Club | Consumer Staples | Hypermarkets & Super Centers | 80.82 | 0.79 | 0.63 | 80.5 | 81.5 | 92.37 | 63.08 | 10715600520 | 84.75 | 77.17 | NYSE | 208296 | 1566873 | 80.69 | 80.19 | 3.96 | 20.41 | 2024-11-15T00:00:00.000+0000 | 132586000 | 0.79 | -0.23 | -7.37 | -8.74 | 3.87 | 13.02 | 40.31 | 208.83 | 267.36 | 267.36 |
BKH | Black Hills Corporation | Utilities | Multi-Utilities | 60.16 | -1.18 | -0.72 | 60.1 | 61.2 | 61.89 | 46.43 | 4196069760 | 58.4 | 54.78 | NYSE | 59745 | 416376 | 60.88 | 60.88 | 4.04 | 14.89 | 2024-10-30T00:00:00.000+0000 | 69748500 | -1.18 | 0.6 | 4.66 | 13.77 | 15.63 | 10.0 | -6.69 | -21.54 | 18.4 | 3017.1 |
BLD | TopBuild Corp. | Consumer Discretionary | Homebuilding | 415.02 | 4.26 | 16.95 | 405.19 | 416.58 | 495.68 | 217.08 | 12519425493 | 405.71 | 395.37 | NYSE | 128377 | 325847 | 411.44 | 398.06 | 19.43 | 21.36 | 2024-10-29T12:30:00.000+0000 | 30166200 | 4.1 | 10.38 | 8.74 | 6.76 | 0.83 | 57.57 | 89.48 | 333.54 | 1721.63 | 1721.63 |
BLKB | Blackbaud | Information Technology | Application Software | 84.88 | 0.93 | 0.78 | 84.44 | 85.58 | 88.56 | 64.32 | 4382040344 | 79.38 | 78.22 | NASDAQ | 30032 | 200658 | 85.58 | 84.1 | 0.79 | 107.44 | 2024-10-29T00:00:00.000+0000 | 51626300 | 0.93 | 3.2 | 8.02 | 12.1 | 19.45 | 16.0 | 24.59 | -8.82 | 115.16 | 892.75 |
BMRN | BioMarin Pharmaceutical | Health Care | Biotechnology | 71.29 | 0.21 | 0.15 | 70.42 | 72.01 | 99.56 | 68.83 | 13572404070 | 85.93 | 87.02 | NASDAQ | 867411 | 2211720 | 71.75 | 71.14 | 1.32 | 54.01 | 2024-10-30T00:00:00.000+0000 | 190383000 | 0.16 | -15.6 | -23.18 | -15.88 | -16.44 | -19.78 | -7.92 | -6.24 | 2.01 | 442.69 |
BRBR | BellRing Brands | Consumer Staples | Packaged Foods & Meats | 59.26 | -0.17 | -0.1 | 59.19 | 60.03 | 62.76 | 39.9 | 7658880861 | 54.28 | 56.25 | NYSE | 68423 | 1465174 | 60.03 | 59.36 | 1.66 | 35.7 | 2024-11-14T12:00:00.000+0000 | 129241999 | -0.18 | 0.98 | 7.17 | 4.65 | -2.49 | 46.38 | 89.8 | 259.12 | 259.12 | 259.12 |
BRKR | Bruker | Health Care | Health Care Equipment | 68.14 | 2.01 | 1.34 | 67.49 | 68.71 | 94.86 | 53.79 | 10315987160 | 64.3 | 73.3 | NASDAQ | 133424 | 1039647 | 67.95 | 66.8 | 2.39 | 28.51 | 2024-10-31T12:30:00.000+0000 | 151394000 | 1.96 | 4.82 | 4.66 | 2.36 | -25.97 | 4.27 | -17.64 | 56.47 | 245.74 | 195.36 |
BRX | Brixmor Property Group | Real Estate | Retail REITs | 28.07 | 0.07 | 0.02 | 27.96 | 28.39 | 28.45 | 19.46 | 8458754150 | 25.89 | 23.35 | NYSE | 1945289 | 2096712 | 28.24 | 28.05 | 0.97 | 28.94 | 2024-10-28T00:00:00.000+0000 | 301345000 | 0.07 | 1.41 | 7.34 | 24.81 | 24.92 | 25.65 | 23.49 | 41.48 | 22.15 | 37.6 |
BURL | Burlington | Consumer Discretionary | Apparel Retail | 277.05 | 2.16 | 5.87 | 274.62 | 279.22 | 282.49 | 115.66 | 17637667920 | 259.52 | 217.48 | NYSE | 121945 | 762506 | 276.13 | 271.18 | 6.62 | 41.85 | 2024-11-19T05:00:00.000+0000 | 63662400 | 2.32 | -0.34 | 4.92 | 16.78 | 23.55 | 93.8 | -5.06 | 41.56 | 589.17 | 1009.4 |
BWXT | BWX Technologies | Industrials | Aerospace & Defense | 97.78 | 0.71 | 0.69 | 97.1 | 98.6 | 107.18 | 72.14 | 8939047600 | 98.88 | 91.89 | NYSE | 83976 | 494961 | 98.5 | 97.09 | 2.91 | 33.6 | 2024-10-30T00:00:00.000+0000 | 91420000 | 0.71 | -0.87 | -1.68 | 5.72 | -3.27 | 30.04 | 78.46 | 62.83 | 383.1 | 579.5 |
BYD | Boyd Gaming | Consumer Discretionary | Casinos & Gaming | 64.07 | 1.73 | 1.09 | 63.68 | 64.47 | 68.46 | 49.34 | 5879229782 | 58.76 | 59.86 | NYSE | 194825 | 1025617 | 64.27 | 62.98 | 5.18 | 12.37 | 2024-10-22T00:00:00.000+0000 | 91762600 | 1.73 | 6.39 | 8.94 | 21.62 | 2.2 | 1.18 | 5.22 | 142.87 | 492.14 | 189.52 |
CACI | CACI International | Industrials | Diversified Support Services | 487.4 | 0.83 | 4.0 | 485.42 | 488.3 | 498.0 | 302.21 | 10870711862 | 462.29 | 397.66 | NYSE | 11647 | 98484 | 486.37 | 483.39 | 18.61 | 26.19 | 2024-10-23T00:00:00.000+0000 | 22303700 | 0.83 | 3.14 | 4.45 | 13.17 | 31.61 | 52.17 | 93.74 | 117.38 | 574.6 | 103582.31 |
CADE | Cadence Bank | Financials | Regional Banks | 32.32 | 0.94 | 0.3 | 32.15 | 32.81 | 34.13 | 19.67 | 5905930560 | 31.19 | 28.88 | NYSE | 345538 | 1335928 | 32.74 | 32.02 | 0.36 | 89.78 | 2024-10-21T20:00:00.000+0000 | 182733000 | nan | nan | nan | nan | nan | nan | nan | nan | nan | nan |
CAR | Avis Budget Group | Industrials | Passenger Ground Transportation | 86.3 | 1.43 | 1.22 | 86.03 | 88.88 | 204.77 | 65.73 | 3077811830 | 89.19 | 121.62 | NASDAQ | 178871 | 633953 | 88.04 | 85.08 | 20.35 | 4.24 | 2024-10-30T20:00:00.000+0000 | 35664100 | 1.74 | 19.94 | -2.62 | -22.56 | -25.19 | -55.27 | -8.82 | 193.32 | 36.64 | 4206.47 |
CASY | Casey's General Stores | Consumer Staples | Food Retail | 364.88 | -2.18 | -8.14 | 364.2 | 373.78 | 401.07 | 260.13 | 13542886080 | 374.7 | 326.35 | NASDAQ | 66150 | 256214 | 372.24 | 373.02 | 13.73 | 26.58 | 2024-12-09T00:00:00.000+0000 | 37116000 | -2.06 | -4.54 | -4.56 | -0.83 | 18.26 | 30.66 | 95.33 | 121.13 | 414.93 | 29127.46 |
CBSH | Commerce Bancshares | Financials | Regional Banks | 63.08 | 1.11 | 0.69 | 62.45 | 63.7 | 65.86 | 42.96 | 8132147440 | 61.95 | 55.59 | NASDAQ | 80738 | 600017 | 63.33 | 62.39 | 3.69 | 17.09 | 2024-10-17T00:00:00.000+0000 | 128918000 | 1.06 | 3.31 | 1.22 | 17.96 | 24.63 | 37.48 | 10.32 | 31.74 | 121.0 | 9809.16 |
CBT | Cabot Corp | Materials | Diversified Chemicals | 109.76 | 1.77 | 1.91 | 108.62 | 111.1 | 111.1 | 65.1 | 6017460288 | 99.19 | 90.91 | NYSE | 78840 | 384214 | 111.1 | 107.85 | 8.38 | 13.1 | 2024-11-04T10:59:00.000+0000 | 54823800 | 1.77 | 5.53 | 8.79 | 14.96 | 23.84 | 58.59 | 125.7 | 141.87 | 101.58 | 10876.0 |
CC | Chemours | Materials | Diversified Chemicals | 19.2 | 3.9 | 0.72 | 19.0 | 19.39 | 32.7 | 15.1 | 2865984000 | 20.34 | 25.73 | NYSE | 292751 | 1363984 | 19.21 | 18.48 | 0.76 | 25.26 | 2024-10-24T10:59:00.000+0000 | 149270000 | 3.71 | 9.83 | 3.37 | -16.71 | -30.18 | -38.36 | -31.6 | 16.86 | -8.08 | -8.08 |
CCK | Crown Holdings | Materials | Paper & Plastic Packaging Products & Materials | 93.68 | 0.59 | 0.55 | 93.15 | 94.19 | 94.19 | 69.61 | 11301347278 | 86.32 | 83.17 | NYSE | 146173 | 1144484 | 94.0 | 93.13 | 3.61 | 25.95 | 2024-10-21T10:59:00.000+0000 | 120641000 | 0.6 | 3.38 | 5.12 | 21.28 | 21.27 | 4.44 | -11.17 | 47.92 | 101.48 | 1279.82 |
CDP | COPT Defense Properties | Real Estate | Office REITs | 30.42 | -0.6 | -0.18 | 30.29 | 30.88 | 30.99 | 22.2 | 3427376250 | 28.55 | 25.41 | NYSE | 152419 | 794561 | 30.88 | 30.61 | -1.04 | -29.25 | 2024-10-24T00:00:00.000+0000 | 112650000 | -0.72 | 1.88 | 5.85 | 25.37 | 26.15 | 20.45 | 10.83 | 4.76 | 14.46 | 219.89 |
CELH | Celsius Holdings | Consumer Staples | Soft Drinks & Non-alcoholic Beverages | 33.97 | -0.9 | -0.31 | 33.72 | 35.99 | 99.62 | 31.55 | 7917319960 | 41.76 | 62.02 | NASDAQ | 1681930 | 5832882 | 35.7 | 34.28 | 1.01 | 33.63 | 2024-11-05T00:00:00.000+0000 | 233068000 | -0.99 | 2.26 | -18.33 | -45.17 | -60.7 | -48.54 | 13.55 | 2752.1 | 19110.96 | 154.61 |
CFR | Frost Bank | Financials | Regional Banks | 114.06 | 2.03 | 2.26 | 113.09 | 114.99 | 123.17 | 82.25 | 7301915155 | 110.05 | 106.64 | NYSE | 165936 | 500509 | 113.7 | 111.79 | 8.2 | 13.91 | 2024-10-24T13:30:00.000+0000 | 64021000 | 2.05 | 7.22 | 3.03 | 15.95 | 7.89 | 21.48 | 4.31 | 28.96 | 42.0 | 4575.41 |
CG | Carlyle Group | Financials | Asset Management & Custody Banks | 44.54 | 5.25 | 2.22 | 42.92 | 44.59 | 50.92 | 27.13 | 15872942500 | 41.95 | 42.38 | NASDAQ | 872708 | 2374917 | 43.46 | 42.32 | -1.11 | -40.13 | 2024-11-05T13:30:00.000+0000 | 356375000 | 5.26 | 13.78 | 7.34 | 8.65 | -1.45 | 37.19 | -5.26 | 67.46 | 43.28 | 102.02 |
CGNX | Cognex | Information Technology | Electronic Equipment & Instruments | 39.7 | 3.17 | 1.22 | 39.19 | 39.74 | 53.13 | 34.28 | 6808589700 | 42.48 | 41.8 | NASDAQ | 353097 | 1209341 | 39.67 | 38.48 | 0.45 | 88.22 | 2024-10-29T12:30:00.000+0000 | 171501000 | 3.14 | 3.06 | 0.3 | -15.98 | -3.59 | -9.71 | -53.34 | -21.33 | 84.18 | 11316.33 |
CHDN | Churchill Downs Inc. | Consumer Discretionary | Casinos & Gaming | 139.78 | 0.72 | 1.0 | 139.31 | 141.02 | 146.64 | 106.45 | 10262466014 | 138.67 | 129.79 | NASDAQ | 68533 | 421147 | 140.5 | 138.78 | 5.46 | 25.6 | 2024-10-23T00:00:00.000+0000 | 73416600 | 0.73 | -0.53 | 2.28 | 1.39 | 19.04 | 17.31 | 23.51 | 125.98 | 766.11 | 2479.15 |
CHE | Chemed Corp. | Health Care | Health Care Services | 581.16 | 0.61 | 3.5 | 577.99 | 586.27 | 654.62 | 497.37 | 8746516116 | 566.28 | 581.44 | NYSE | 15633 | 90088 | 581.76 | 577.66 | 19.76 | 29.41 | 2024-10-29T20:00:00.000+0000 | 15050100 | 0.61 | 1.89 | 0.62 | 8.95 | -10.69 | 13.44 | 23.21 | 36.66 | 461.29 | 6182.81 |
CHH | Choice Hotels | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 128.98 | 1.1 | 1.4 | 128.56 | 129.97 | 134.44 | 108.91 | 6089700414 | 125.22 | 119.72 | NYSE | 53089 | 435207 | 129.51 | 127.58 | 4.82 | 26.76 | 2024-11-05T13:30:00.000+0000 | 47214300 | 1.23 | 5.23 | 3.89 | 10.16 | 0.22 | 4.49 | 6.03 | 40.2 | 144.38 | 1488.62 |
CHK | Chesapeake Energy | Energy | Oil & Gas Exploration & Production | 76.05 | 2.07 | 1.54 | 75.22 | 76.29 | 93.58 | 69.12 | 9983463750 | 75.02 | 81.19 | NASDAQ | 721831 | 1878666 | 76.1 | 74.51 | 3.03 | 25.1 | 2024-10-29T00:00:00.000+0000 | 131275000 | 2.2 | 4.69 | 2.66 | -9.29 | -10.05 | -10.06 | 27.51 | 69.26 | 69.26 | 69.26 |
CHRD | Chord Energy | Energy | Oil & Gas Exploration & Production | 137.42 | 1.08 | 1.47 | 136.36 | 139.25 | 190.23 | 129.75 | 8503494632 | 154.61 | 165.01 | NASDAQ | 164107 | 924885 | 139.14 | 135.95 | 20.55 | 6.69 | 2024-10-30T10:59:00.000+0000 | 61879600 | 1.25 | 3.01 | -10.26 | -17.49 | -19.11 | -11.7 | 52.66 | 344.05 | 344.05 | 344.05 |
CHX | ChampionX | Energy | Oil & Gas Equipment & Services | 30.96 | 3.8 | 1.14 | 30.27 | 31.03 | 39.95 | 25.46 | 5898832500 | 31.65 | 31.73 | NASDAQ | 753056 | 1692255 | 30.66 | 29.83 | 1.63 | 19.0 | 2024-10-22T00:00:00.000+0000 | 190500000 | 3.75 | 7.76 | -3.37 | -3.1 | -8.43 | -16.35 | 47.31 | 5.63 | -18.55 | -18.55 |
CIEN | Ciena | Information Technology | Communications Equipment | 57.67 | 2.23 | 1.26 | 57.4 | 58.04 | 63.24 | 39.94 | 8329105090 | 52.05 | 49.94 | NYSE | 384990 | 1540249 | 57.78 | 56.41 | 0.94 | 61.35 | 2024-12-05T05:00:00.000+0000 | 144427000 | 2.02 | 4.87 | 6.69 | 22.55 | 15.7 | 19.97 | 11.36 | 43.88 | 205.14 | -55.56 |
CIVI | Civitas Resources | Energy | Oil & Gas Exploration & Production | 55.43 | 2.4 | 1.3 | 54.83 | 55.98 | 82.9 | 51.19 | 5451518328 | 62.67 | 67.79 | NYSE | 269412 | 1286111 | 55.98 | 54.13 | 8.72 | 6.36 | 2024-11-05T00:00:00.000+0000 | 98349600 | 2.14 | 4.12 | -12.06 | -18.03 | -25.1 | -32.18 | 27.51 | 131.44 | -99.15 | -96.36 |
CLF | Cleveland-Cliffs | Materials | Steel | 11.96 | 3.6 | 0.42 | 11.81 | 12.11 | 22.97 | 10.21 | 5595418200 | 13.55 | 17.46 | NYSE | 4244732 | 11409484 | 11.97 | 11.54 | 0.09 | 132.83 | 2024-10-21T10:59:00.000+0000 | 468040000 | 3.51 | 3.69 | -5.94 | -18.58 | -43.01 | -16.7 | -39.52 | 50.06 | -14.68 | 337.55 |
CLH | Clean Harbors | Industrials | Environmental & Facilities Services | 245.96 | 2.56 | 6.13 | 242.61 | 246.19 | 247.52 | 132.92 | 13275100696 | 235.09 | 203.65 | NYSE | 40032 | 273538 | 244.06 | 239.83 | 7.23 | 34.02 | 2024-10-30T12:30:00.000+0000 | 53972600 | 2.41 | 1.51 | 1.7 | 8.85 | 28.1 | 45.0 | 152.75 | 226.45 | 331.14 | 5358.22 |
CMC | Commercial Metals | Materials | Steel | 53.56 | 3.22 | 1.67 | 52.76 | 53.73 | 61.26 | 39.85 | 6158971520 | 54.2 | 53.46 | NYSE | 111742 | 781107 | 53.45 | 51.89 | 4.81 | 11.14 | 2024-10-17T00:00:00.000+0000 | 114992000 | 3.43 | 7.06 | -0.56 | 1.9 | -1.52 | 3.93 | 80.71 | 192.16 | 194.24 | 19493.31 |
CNM | Core & Main | Industrials | Trading Companies & Distributors | 45.32 | 4.96 | 2.14 | 44.21 | 45.54 | 62.15 | 27.75 | 8730762040 | 48.34 | 48.88 | NYSE | 1428662 | 2584926 | 44.96 | 43.18 | 2.1 | 21.58 | 2024-12-03T05:00:00.000+0000 | 192647000 | 4.96 | 13.39 | -10.96 | -11.38 | -16.83 | 59.07 | 79.98 | 126.6 | 126.6 | 126.6 |
CNO | CNO Financial Group | Financials | Life & Health Insurance | 35.23 | 1.26 | 0.44 | 34.92 | 35.44 | 35.45 | 22.27 | 3726100950 | 32.24 | 28.45 | NYSE | 155657 | 742341 | 35.25 | 34.79 | 3.85 | 9.15 | 2024-11-04T10:59:00.000+0000 | 105765000 | 1.06 | 6.61 | 5.97 | 28.18 | 31.54 | 47.05 | 57.1 | 120.16 | 105.25 | 75.8 |
CNX | CNX Resources | Energy | Oil & Gas Exploration & Production | 29.96 | 1.85 | 0.55 | 29.41 | 30.0 | 30.0 | 19.07 | 4530004785 | 26.5 | 23.41 | NYSE | 507198 | 2584563 | 29.76 | 29.41 | 2.83 | 10.58 | 2024-10-23T00:00:00.000+0000 | 151227000 | 1.94 | 9.94 | 9.34 | 24.71 | 38.92 | 37.08 | 154.07 | 279.97 | -21.13 | 404.93 |
CNXC | Concentrix | Industrials | Data Processing & Outsourced Services | 64.32 | 0.56 | 0.36 | 64.26 | 65.45 | 106.1 | 53.89 | 4177953852 | 68.42 | 72.38 | NASDAQ | 87018 | 422384 | 65.45 | 63.96 | 4.26 | 15.1 | 2024-09-25T20:00:00.000+0000 | 64960800 | 0.56 | -4.3 | -6.29 | 6.38 | 7.06 | -11.75 | -61.0 | -19.6 | -19.6 | -19.6 |
COHR | Coherent Corp. | Information Technology | Electronic Components | 86.24 | 6.5 | 5.26 | 83.44 | 86.49 | 86.49 | 28.47 | 13221358500 | 72.47 | 60.25 | NASDAQ | 1494380 | 2297042 | 84.68 | 80.98 | -1.84 | -46.87 | 2024-11-04T10:59:00.000+0000 | 153300000 | 6.74 | 13.6 | 11.58 | 21.75 | 49.02 | 181.16 | 45.78 | 118.59 | 564.85 | 21175.08 |
COKE | Coca-Cola Consolidated | Consumer Staples | Soft Drinks & Non-alcoholic Beverages | 1264.98 | -0.05 | -0.64 | 1255.0 | 1275.79 | 1376.84 | 614.22 | 11082082456 | 1230.67 | 980.02 | NASDAQ | 15021 | 60196 | 1270.11 | 1265.62 | 54.11 | 23.38 | 2024-10-30T00:00:00.000+0000 | 8760678 | -0.05 | -1.01 | -0.72 | 29.36 | 50.95 | 93.04 | 231.23 | 319.73 | 1534.13 | 8935.57 |
COLB | Columbia Banking System | Financials | Regional Banks | 26.1 | 3.45 | 0.87 | 25.73 | 26.54 | 28.12 | 17.08 | 5467454100 | 23.97 | 21.43 | NASDAQ | 875974 | 1969979 | 25.83 | 25.23 | 2.3 | 11.35 | 2024-10-16T10:59:00.000+0000 | 209481000 | 3.25 | 9.27 | 7.38 | 40.96 | 45.29 | 28.71 | -21.72 | -29.19 | -1.96 | 580.16 |
COLM | Columbia Sportswear | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 83.5 | 0.4 | 0.34 | 83.49 | 84.68 | 87.23 | 66.01 | 4889384760 | 80.38 | 80.19 | NASDAQ | 104616 | 445058 | 84.37 | 83.17 | 3.72 | 22.45 | 2024-10-30T00:00:00.000+0000 | 58552000 | 0.41 | 2.02 | 4.3 | 1.82 | 8.0 | 16.87 | -14.51 | -12.4 | 123.0 | 1042.48 |
COTY | Coty | Consumer Staples | Personal Care Products | 9.41 | 1.67 | 0.16 | 9.38 | 9.52 | 13.3 | 8.66 | 8170760675 | 9.54 | 10.99 | NYSE | 444190 | 3812887 | 9.46 | 9.26 | 0.09 | 104.61 | 2024-11-05T00:00:00.000+0000 | 867845000 | 1.62 | 5.02 | -1.47 | -4.66 | -21.06 | -17.96 | 17.04 | -8.37 | -46.17 | -45.79 |
CPRI | Capri Holdings | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 38.89 | -0.46 | -0.18 | 38.8 | 39.5 | 52.88 | 29.28 | 4580814210 | 34.59 | 40.52 | NYSE | 330327 | 1340257 | 39.5 | 39.07 | -2.48 | -15.68 | 2024-11-08T00:00:00.000+0000 | 117789000 | -0.49 | 0.86 | 18.14 | 25.62 | -15.57 | -25.74 | -23.67 | 19.37 | -49.47 | 60.66 |
CR | Crane | Industrials | Industrial Machinery & Supplies & Components | 154.44 | -0.11 | -0.18 | 154.36 | 158.66 | 162.34 | 82.57 | 8835806481 | 150.67 | 135.23 | NYSE | 91208 | 226250 | 158.66 | 154.62 | 4.14 | 37.31 | 2024-10-21T12:00:00.000+0000 | 57210052 | -0.08 | 2.32 | 3.28 | 8.29 | 17.6 | 78.7 | 70.7 | 91.43 | 128.65 | 4441.55 |
CRI | Carter's | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 69.67 | -1.83 | -1.3 | 69.61 | 71.81 | 88.03 | 54.74 | 2517379143 | 64.15 | 71.33 | NYSE | 229215 | 1140576 | 71.81 | 70.97 | 6.45 | 10.8 | 2024-10-25T12:30:00.000+0000 | 36132900 | -1.93 | -1.18 | 8.38 | 7.61 | -16.91 | 2.37 | -27.53 | -20.82 | -12.91 | 464.94 |
CROX | Crocs | Consumer Discretionary | Footwear | 141.44 | 1.17 | 1.63 | 141.02 | 144.32 | 165.32 | 74.0 | 8399428544 | 134.32 | 127.12 | NASDAQ | 172048 | 1261419 | 142.95 | 139.81 | 13.27 | 10.66 | 2024-10-31T12:30:00.000+0000 | 59385100 | 1.14 | 9.96 | 1.51 | -10.41 | 7.36 | 57.68 | -6.8 | 410.69 | 982.77 | 890.61 |
CRUS | Cirrus Logic | Information Technology | Semiconductors | 126.07 | 2.63 | 3.23 | 124.87 | 127.17 | 147.46 | 65.02 | 6733549984 | 134.21 | 104.99 | NASDAQ | 179186 | 527080 | 126.34 | 122.84 | 5.38 | 23.43 | 2024-10-31T00:00:00.000+0000 | 53411200 | 2.74 | -6.84 | -10.17 | 1.08 | 42.39 | 71.84 | 50.33 | 129.71 | 468.47 | 1939.6 |
CSL | Carlisle Companies | Industrials | Industrial Conglomerates | 435.95 | 2.51 | 10.66 | 430.79 | 437.55 | 443.87 | 235.79 | 20159592255 | 410.06 | 375.47 | NYSE | 70585 | 381339 | 437.55 | 425.29 | 17.65 | 24.7 | 2024-10-24T10:59:00.000+0000 | 46242900 | 2.47 | 6.78 | 6.78 | 3.77 | 17.04 | 60.27 | 116.73 | 199.72 | 426.33 | 39161.26 |
CUBE | CubeSmart | Real Estate | Industrial REITs | 53.48 | -0.95 | -0.52 | 53.24 | 54.51 | 55.14 | 33.17 | 12044768515 | 49.64 | 45.26 | NYSE | 344919 | 1202331 | 54.51 | 54.0 | 1.78 | 30.05 | 2024-10-31T00:00:00.000+0000 | 225199000 | -1.26 | -1.51 | 8.37 | 17.83 | 24.81 | 31.95 | 2.76 | 49.11 | 196.39 | 218.71 |
CUZ | Cousins Properties | Real Estate | Office REITs | 29.45 | 1.06 | 0.31 | 29.08 | 29.5 | 29.77 | 17.4 | 4480523000 | 27.0 | 24.14 | NYSE | 326068 | 1146401 | 29.5 | 29.14 | 0.39 | 75.51 | 2024-10-24T10:59:00.000+0000 | 152140000 | 0.87 | 0.15 | 7.2 | 26.92 | 27.2 | 31.05 | -20.55 | -20.6 | -17.17 | 209.1 |
CVLT | CommVault Systems | Information Technology | Systems Software | 151.34 | 1.62 | 2.42 | 150.43 | 154.13 | 157.13 | 63.7 | 6615570822 | 141.02 | 108.15 | NASDAQ | 120334 | 390282 | 153.04 | 148.92 | 3.88 | 39.01 | 2024-10-29T12:30:00.000+0000 | 43713300 | 1.74 | 2.45 | 0.93 | 28.31 | 55.52 | 121.41 | 105.38 | 240.93 | 190.86 | 791.24 |
CW | Curtiss-Wright | Industrials | Aerospace & Defense | 313.96 | 0.11 | 0.36 | 313.59 | 318.12 | 318.97 | 190.64 | 12024448228 | 293.89 | 258.65 | NYSE | 36722 | 247103 | 317.67 | 313.6 | 10.19 | 30.81 | 2024-10-30T00:00:00.000+0000 | 38299300 | -0.12 | 2.83 | 3.55 | 13.41 | 28.76 | 52.6 | 161.18 | 139.71 | 340.98 | 9278.14 |
CXT | Crane NXT | Information Technology | Electronic Equipment & Instruments | 59.36 | 1.81 | 1.06 | 59.13 | 59.66 | 64.8 | 48.42 | 3391366635 | 58.21 | 58.92 | NYSE | 82648 | 361379 | 59.5 | 58.3 | 3.15 | 18.84 | 2024-11-04T00:00:00.000+0000 | 57137000 | 1.78 | 1.13 | 2.27 | -7.0 | -1.86 | 1.38 | 88.72 | 111.68 | 152.81 | 4928.39 |
CYTK | Cytokinetics | Health Care | Biotechnology | 55.7 | -0.42 | -0.24 | 53.26 | 56.1 | 110.25 | 25.98 | 6554250300 | 56.23 | 62.7 | NASDAQ | 1223535 | 1406361 | 54.99 | 55.94 | -5.36 | -10.39 | 2024-10-31T00:00:00.000+0000 | 117660000 | -0.13 | 2.82 | -1.04 | 7.82 | -17.34 | 69.66 | 72.28 | 324.22 | 1249.52 | -42.16 |
DAR | Darling Ingredients | Consumer Staples | Agricultural Products & Services | 36.85 | 2.56 | 0.92 | 36.52 | 37.01 | 56.34 | 32.67 | 5860034400 | 37.99 | 41.91 | NYSE | 236055 | 2099000 | 36.85 | 35.93 | 2.29 | 16.09 | 2024-11-05T10:59:00.000+0000 | 159024000 | 2.57 | 6.89 | -7.45 | 6.27 | -16.73 | -34.27 | -49.41 | 84.83 | 97.51 | 953.0 |
DBX | Dropbox | Information Technology | Application Software | 24.56 | 0.29 | 0.07 | 24.43 | 25.0 | 33.43 | 20.68 | 7992256403 | 23.43 | 25.19 | NASDAQ | 1195577 | 3339511 | 24.95 | 24.49 | 1.72 | 14.28 | 2024-10-31T00:00:00.000+0000 | 325417606 | 0.24 | 0.82 | 3.98 | 17.13 | 0.08 | -7.39 | -18.47 | 16.74 | -13.8 | -13.8 |
DCI | Donaldson | Industrials | Industrial Machinery & Supplies & Components | 72.8 | 1.56 | 1.12 | 72.18 | 73.04 | 78.03 | 57.05 | 8765484000 | 72.38 | 70.46 | NYSE | 78251 | 459909 | 72.77 | 71.68 | 3.38 | 21.54 | 2024-11-27T00:00:00.000+0000 | 120405000 | 1.49 | 3.41 | -0.05 | 1.14 | -0.78 | 19.77 | 21.96 | 38.81 | 75.6 | 24942.17 |
DINO | HF Sinclair | Energy | Oil & Gas Refining & Marketing | 47.46 | 1.17 | 0.55 | 47.23 | 47.92 | 64.16 | 44.07 | 9056174820 | 47.61 | 54.0 | NYSE | 1023357 | 2011006 | 47.72 | 46.91 | 6.27 | 7.57 | 2024-10-31T00:00:00.000+0000 | 190817000 | 1.26 | 6.53 | -3.14 | -10.83 | -20.38 | -19.6 | 59.45 | -10.0 | 2.7 | 48540.12 |
DKS | Dick's Sporting Goods | Consumer Discretionary | Specialty Stores | 215.0 | 1.14 | 2.42 | 213.23 | 218.13 | 239.3 | 100.98 | 17504221630 | 215.2 | 191.8 | NYSE | 245551 | 1056546 | 216.87 | 212.58 | 13.63 | 15.77 | 2024-11-19T00:00:00.000+0000 | 81413091 | 1.31 | 1.54 | -4.96 | -6.16 | 0.19 | 91.23 | 63.27 | 473.69 | 376.26 | 6446.05 |
DLB | Dolby | Information Technology | Application Software | 71.72 | -1.33 | -0.96 | 71.6 | 73.8 | 90.06 | 66.35 | 6833151140 | 73.77 | 80.11 | NYSE | 82009 | 501104 | 73.58 | 72.68 | 2.18 | 32.9 | 2024-11-14T00:00:00.000+0000 | 95282035 | -1.68 | 2.06 | -0.65 | -9.74 | -14.57 | -13.26 | -22.5 | 13.39 | 66.5 | 194.07 |
DOCS | Doximity | Health Care | Health Care Technology | 40.63 | 1.42 | 0.57 | 40.04 | 40.76 | 40.99 | 19.71 | 7539706093 | 32.73 | 28.61 | NYSE | 453801 | 1686455 | 40.7 | 40.06 | 0.8 | 50.79 | 2024-11-07T10:59:00.000+0000 | 185569926 | 1.77 | 6.31 | 13.16 | 50.17 | 43.15 | 99.85 | -52.4 | -23.08 | -23.08 | -23.08 |
DT | Dynatrace | Information Technology | Application Software | 52.48 | 1.26 | 0.66 | 51.93 | 52.69 | 61.41 | 39.42 | 15635543925 | 47.18 | 49.02 | NYSE | 818144 | 3005488 | 52.5 | 51.83 | 0.52 | 100.93 | 2024-10-31T12:30:00.000+0000 | 297905000 | 1.37 | 3.61 | 5.23 | 20.67 | 13.01 | 10.84 | -25.26 | 145.97 | 120.29 | 120.29 |
DTM | DT Midstream | Energy | Oil & Gas Storage & Transportation | 77.11 | -0.21 | -0.16 | 76.88 | 77.98 | 78.83 | 50.88 | 7488768745 | 74.59 | 63.9 | NYSE | 160776 | 638912 | 77.98 | 77.28 | 4.15 | 18.58 | 2024-10-31T12:00:00.000+0000 | 97111700 | -0.25 | 1.59 | 1.55 | 10.99 | 31.37 | 45.61 | 73.89 | 84.24 | 84.24 | 84.24 |
DUOL | Duolingo | Consumer Discretionary | Education Services | 264.64 | 5.76 | 14.42 | 256.22 | 265.6 | 265.6 | 140.16 | 11528744161 | 195.34 | 204.04 | NASDAQ | 331088 | 636439 | 257.0 | 250.23 | 1.41 | 187.69 | 2024-11-06T12:00:00.000+0000 | 43563053 | 5.91 | 16.04 | 27.92 | 33.11 | 16.65 | 63.24 | 45.85 | 90.64 | 90.64 | 90.64 |
EEFT | Euronet Worldwide | Financials | Transaction & Payment Processing Services | 101.05 | 1.22 | 1.22 | 100.56 | 102.05 | 117.66 | 73.84 | 4538590015 | 101.24 | 104.39 | NASDAQ | 45003 | 374547 | 101.81 | 99.83 | 5.73 | 17.64 | 2024-10-18T00:00:00.000+0000 | 44914300 | 1.21 | 3.02 | -2.34 | -6.27 | -6.33 | 22.67 | -21.11 | -31.01 | 105.7 | 573.6 |
EGP | EastGroup Properties | Real Estate | Industrial REITs | 190.69 | 0.63 | 1.2 | 188.84 | 191.3 | 192.61 | 154.75 | 9292361838 | 185.07 | 176.54 | NYSE | 51736 | 299977 | 191.3 | 189.49 | 4.79 | 39.81 | 2024-10-22T10:59:00.000+0000 | 48730200 | 0.64 | 2.09 | 4.21 | 14.91 | 8.53 | 8.13 | 11.5 | 50.86 | 214.02 | 1091.91 |
EHC | Encompass Health | Health Care | Health Care Facilities | 92.22 | -0.25 | -0.23 | 92.19 | 93.49 | 94.59 | 57.55 | 9279637500 | 89.64 | 80.36 | NYSE | 55935 | 634406 | 93.19 | 92.45 | 4.04 | 22.83 | 2024-10-24T10:59:00.000+0000 | 100625000 | -0.25 | -0.84 | 4.09 | 9.16 | 19.36 | 33.85 | 55.72 | 80.05 | 201.77 | 2085.31 |
ELF | e.l.f. Beauty | Consumer Staples | Personal Care Products | 116.1 | 1.26 | 1.44 | 114.58 | 120.73 | 221.83 | 88.47 | 6546388079 | 158.54 | 169.66 | NYSE | 1275942 | 2085079 | 117.51 | 114.65 | 2.09 | 55.55 | 2024-11-06T21:05:00.000+0000 | 56388200 | 1.09 | 1.35 | -27.6 | -44.61 | -39.21 | 3.04 | 298.97 | 579.77 | 337.36 | 337.36 |
ELS | Equity Lifestyle Properties | Real Estate | Single-Family Residential REITs | 74.12 | 0.86 | 0.63 | 73.54 | 75.11 | 76.6 | 59.82 | 13824788280 | 70.53 | 66.91 | NYSE | 372445 | 1090906 | 75.11 | 73.49 | 1.92 | 38.6 | 2024-10-14T10:59:00.000+0000 | 186519000 | 0.9 | -1.92 | 4.66 | 17.35 | 13.56 | 11.6 | -10.12 | 11.53 | 248.8 | 2018.71 |
EME | Emcor | Industrials | Construction & Engineering | 421.17 | 3.04 | 12.42 | 412.43 | 421.44 | 421.44 | 191.5 | 19650697158 | 370.42 | 323.14 | NYSE | 86868 | 421417 | 420.67 | 408.75 | 17.43 | 24.16 | 2024-10-24T00:00:00.000+0000 | 46657400 | 2.98 | 7.17 | 14.22 | 9.08 | 25.77 | 94.48 | 270.48 | 385.74 | 867.47 | 31313.81 |
ENOV | Enovis | Health Care | Health Care Equipment | 45.22 | 3.62 | 1.58 | 44.44 | 45.96 | 65.03 | 39.98 | 2525559610 | 44.74 | 52.43 | NYSE | 129405 | 632087 | 44.44 | 43.64 | -1.95 | -23.19 | 2024-11-05T00:00:00.000+0000 | 55850500 | 3.51 | 3.89 | 1.03 | 1.37 | -24.06 | -16.68 | -41.33 | -8.88 | -57.51 | 24.97 |
ENS | EnerSys | Industrials | Electrical Components & Equipment | 101.96 | 0.96 | 0.96 | 101.49 | 103.44 | 112.53 | 83.27 | 4103561032 | 100.78 | 97.48 | NYSE | 28961 | 264423 | 103.44 | 101.0 | 6.61 | 15.43 | 2024-11-06T00:00:00.000+0000 | 40244800 | 0.97 | 2.98 | 6.23 | -4.21 | 13.43 | 4.21 | 36.12 | 62.41 | 62.23 | 715.82 |
EPR | EPR Properties | Real Estate | Other Specialized REITs | 48.4 | -0.55 | -0.27 | 48.26 | 49.15 | 49.63 | 39.66 | 3664915760 | 45.62 | 43.63 | NYSE | 85297 | 580861 | 49.15 | 48.67 | 2.45 | 19.76 | 2024-10-23T10:59:00.000+0000 | 75721400 | -0.64 | 1.0 | 6.1 | 17.95 | 14.9 | 13.55 | -1.59 | -37.1 | -7.3 | 148.0 |
EQH | Equitable Holdings | Financials | Diversified Financial Services | 42.24 | 2.13 | 0.88 | 41.83 | 42.62 | 44.5 | 24.65 | 13506620160 | 40.88 | 37.46 | NYSE | 333663 | 2256960 | 42.14 | 41.36 | 2.51 | 16.83 | 2024-10-29T00:00:00.000+0000 | 319759000 | 2.13 | 6.86 | 2.97 | 2.9 | 17.66 | 45.25 | 50.05 | 90.36 | 107.67 | 107.67 |
ERIE | Erie Indemnity | Financials | Insurance Brokers | 529.72 | -1.2 | -6.42 | 529.48 | 539.15 | 539.15 | 270.36 | 24467520998 | 453.19 | 388.19 | NASDAQ | 34147 | 86519 | 537.84 | 536.15 | 10.14 | 52.24 | 2024-10-24T10:59:00.000+0000 | 46189100 | -1.36 | 2.75 | 10.52 | 49.64 | 28.37 | 80.13 | 188.17 | 165.98 | 574.76 | 3170.72 |
ESAB | ESAB | Industrials | Industrial Machinery & Supplies & Components | 105.15 | 1.79 | 1.85 | 104.26 | 106.02 | 114.77 | 61.43 | 6355345283 | 98.64 | 97.04 | NYSE | 28204 | 241530 | 106.02 | 103.3 | 4.29 | 24.51 | 2024-10-30T00:00:00.000+0000 | 60440754 | 1.89 | 6.28 | 4.43 | 9.28 | 1.35 | 45.84 | 110.51 | 110.51 | 110.51 | 110.51 |
ESNT | Essent Group Ltd. | Financials | Commercial & Residential Mortgage Finance | 63.99 | -0.45 | -0.29 | 63.61 | 65.32 | 65.32 | 45.63 | 6798873510 | 61.43 | 56.23 | NYSE | 59367 | 477596 | 65.32 | 64.28 | 6.91 | 9.26 | 2024-11-01T12:00:00.000+0000 | 106249000 | -0.58 | 1.74 | 3.8 | 13.12 | 14.41 | 28.44 | 45.85 | 29.24 | 197.12 | 204.33 |
EVR | Evercore | Financials | Investment Banking & Brokerage | 253.4 | 2.76 | 6.8 | 249.36 | 255.09 | 255.09 | 124.53 | 9714241040 | 238.2 | 198.58 | NYSE | 47743 | 344007 | 252.18 | 246.6 | 7.24 | 35.0 | 2024-10-23T00:00:00.000+0000 | 38335600 | 2.68 | 7.39 | 5.11 | 25.82 | 32.85 | 75.6 | 88.8 | 202.71 | 417.2 | 918.99 |
EWBC | East West Bancorp | Financials | Regional Banks | 82.61 | 1.65 | 1.34 | 81.37 | 83.65 | 89.75 | 49.59 | 11450159050 | 80.85 | 75.07 | NASDAQ | 223038 | 717188 | 82.8 | 81.27 | 7.8 | 10.59 | 2024-10-22T10:59:00.000+0000 | 138605000 | 1.62 | 4.45 | 0.93 | 16.11 | 10.55 | 53.03 | 20.34 | 81.28 | 136.78 | 1638.74 |
EXEL | Exelixis | Health Care | Biotechnology | 26.93 | 0.41 | 0.11 | 26.66 | 27.08 | 27.83 | 18.64 | 7681579633 | 24.96 | 22.98 | NASDAQ | 653985 | 1764314 | 26.9 | 26.82 | 1.16 | 23.21 | 2024-10-28T00:00:00.000+0000 | 285252000 | 0.52 | 2.35 | 1.39 | 24.07 | 14.87 | 25.86 | 36.02 | 37.76 | 1485.88 | 82.78 |
EXLS | EXL Service | Industrials | Data Processing & Outsourced Services | 36.18 | 0.72 | 0.26 | 36.02 | 36.75 | 36.89 | 25.17 | 5839632900 | 34.96 | 31.63 | NASDAQ | 181692 | 930744 | 36.6 | 35.92 | 1.08 | 33.5 | 2024-10-24T12:30:00.000+0000 | 161405000 | 0.42 | -0.38 | 1.78 | 23.49 | 13.43 | 24.17 | 50.11 | 169.19 | 599.06 | 856.8 |
EXP | Eagle Materials | Materials | Construction Materials | 289.44 | 2.0 | 5.68 | 285.76 | 292.37 | 292.37 | 145.03 | 9730683360 | 248.44 | 237.34 | NYSE | 92560 | 347468 | 292.37 | 283.76 | 14.15 | 20.46 | 2024-10-24T12:30:00.000+0000 | 33619000 | 2.37 | 8.44 | 16.33 | 33.98 | 14.29 | 67.4 | 119.64 | 220.03 | 177.69 | 6067.52 |
EXPO | Exponent | Industrials | Research & Consulting Services | 110.65 | 1.99 | 2.16 | 110.18 | 111.62 | 111.62 | 64.61 | 5613351955 | 104.59 | 91.09 | NASDAQ | 34566 | 202258 | 110.36 | 108.49 | 2.03 | 54.51 | 2024-10-24T10:59:00.000+0000 | 50730700 | 1.76 | 3.78 | 4.63 | 16.52 | 38.55 | 22.02 | -3.44 | 54.25 | 506.93 | 5999.45 |
FAF | First American | Financials | Property & Casualty Insurance | 67.05 | 0.04 | 0.03 | 66.53 | 67.79 | 67.88 | 49.55 | 6898640400 | 61.33 | 58.76 | NYSE | 97127 | 678639 | 67.79 | 67.02 | 1.87 | 35.86 | 2024-10-23T00:00:00.000+0000 | 102888000 | -0.01 | 2.21 | 8.24 | 24.25 | 21.46 | 11.29 | 0.6 | 14.7 | 137.71 | 97.32 |
FBIN | Fortune Brands Innovations | Industrials | Building Products | 86.52 | 1.89 | 1.61 | 85.54 | 87.69 | 87.69 | 54.1 | 10737824160 | 76.48 | 75.56 | NYSE | 491793 | 1459788 | 86.89 | 84.91 | 3.52 | 24.58 | 2024-10-23T10:59:00.000+0000 | 124108000 | 1.91 | 5.16 | 12.31 | 27.95 | 7.82 | 34.16 | 8.52 | 90.82 | 137.6 | 697.56 |
FCFS | FirstCash | Financials | Consumer Finance | 119.95 | 0.68 | 0.81 | 119.45 | 120.99 | 133.64 | 94.55 | 5368050380 | 114.01 | 115.35 | NASDAQ | 22256 | 297807 | 120.99 | 119.14 | 5.23 | 22.93 | 2024-10-24T12:30:00.000+0000 | 44752400 | 0.37 | 2.04 | -0.05 | 11.66 | 1.81 | 24.05 | 38.34 | 24.68 | 112.48 | 3316.71 |
FCN | FTI Consulting | Industrials | Research & Consulting Services | 222.8 | 0.08 | 0.17 | 221.62 | 225.68 | 243.6 | 175.03 | 7999099916 | 222.41 | 211.77 | NYSE | 17206 | 141314 | 224.64 | 222.63 | 9.19 | 24.24 | 2024-10-24T12:30:00.000+0000 | 35902200 | 0.08 | 0.62 | -0.32 | 7.65 | 5.95 | 22.49 | 66.38 | 102.79 | 507.76 | 5470.08 |
FFIN | First Financial Bankshares | Financials | Regional Banks | 38.44 | 1.6 | 0.6 | 37.97 | 38.97 | 39.53 | 22.84 | 5491906695 | 35.63 | 31.53 | NASDAQ | 78244 | 685668 | 38.76 | 37.84 | 1.41 | 27.27 | 2024-10-17T20:00:00.000+0000 | 142851000 | 1.28 | 5.46 | 6.67 | 35.86 | 27.33 | 44.08 | -12.44 | 15.75 | 162.68 | 2265.74 |
FHI | Federated Hermes | Financials | Asset Management & Custody Banks | 35.91 | 0.36 | 0.13 | 35.74 | 36.19 | 37.1 | 30.23 | 2966018769 | 34.03 | 34.08 | NYSE | 130453 | 619734 | 36.16 | 35.78 | 2.93 | 12.26 | 2024-10-24T10:59:00.000+0000 | 82595900 | 0.29 | 4.07 | 6.23 | 12.25 | 1.11 | 3.56 | 20.66 | 10.18 | 17.16 | 171.65 |
FHN | First Horizon | Financials | Regional Banks | 16.23 | 2.95 | 0.46 | 15.94 | 16.28 | 17.46 | 10.08 | 8694863925 | 15.97 | 14.98 | NYSE | 2313401 | 5894930 | 16.07 | 15.76 | 1.21 | 13.41 | 2024-10-16T00:00:00.000+0000 | 535893000 | 2.7 | 4.83 | 1.54 | 10.78 | 8.33 | 43.87 | 7.9 | -0.83 | 25.27 | 814.41 |
FIVE | Five Below | Consumer Discretionary | Specialty Stores | 97.61 | -2.58 | -2.59 | 95.03 | 99.4 | 216.18 | 64.87 | 5369028289 | 80.1 | 145.7 | NASDAQ | 965710 | 2129284 | 99.0 | 100.2 | 5.07 | 19.25 | 2024-11-27T21:00:00.000+0000 | 55004900 | -2.27 | 3.15 | 25.36 | -12.99 | -52.61 | -37.65 | -47.97 | -23.78 | 133.11 | 269.55 |
FIX | Comfort Systems USA | Industrials | Construction & Engineering | 371.5 | 4.2 | 14.96 | 360.61 | 372.32 | 372.32 | 151.89 | 13254035283 | 323.27 | 287.93 | NYSE | 99746 | 460050 | 368.24 | 356.54 | 11.92 | 31.17 | 2024-10-24T10:59:00.000+0000 | 35676600 | 3.9 | 7.92 | 11.3 | 14.9 | 19.28 | 103.3 | 430.58 | 760.51 | 2435.59 | 2215.31 |
FLO | Flowers Foods | Consumer Staples | Packaged Foods & Meats | 23.7 | -0.08 | -0.02 | 23.65 | 23.81 | 26.12 | 19.64 | 4991148900 | 22.72 | 22.96 | NYSE | 226271 | 1157471 | 23.74 | 23.72 | 0.61 | 38.85 | 2024-11-07T00:00:00.000+0000 | 210597000 | -0.42 | 4.75 | 2.65 | 5.4 | 3.14 | 2.3 | 2.61 | 3.82 | 25.97 | 52944.08 |
FLR | Fluor | Industrials | Construction & Engineering | 46.86 | 2.07 | 0.95 | 46.26 | 47.13 | 51.64 | 32.31 | 8026555680 | 47.58 | 41.92 | NYSE | 366789 | 1531128 | 47.11 | 45.91 | 2.32 | 20.2 | 2024-11-01T00:00:00.000+0000 | 171288000 | 2.13 | 2.99 | -3.52 | 4.88 | 19.56 | 22.75 | 216.18 | 124.25 | -33.27 | 247.33 |
FLS | Flowserve | Industrials | Industrial Machinery & Supplies & Components | 47.65 | 1.69 | 0.79 | 47.46 | 48.06 | 52.09 | 35.32 | 6259971100 | 47.93 | 45.31 | NYSE | 332111 | 922025 | 47.74 | 46.86 | 1.94 | 24.56 | 2024-10-23T10:59:00.000+0000 | 131374000 | 1.68 | 2.51 | -0.24 | -0.97 | 6.18 | 20.83 | 37.66 | -0.03 | -35.25 | 9711.57 |
FNB | FNB Corporation | Financials | Regional Banks | 14.48 | 1.69 | 0.24 | 14.33 | 14.7 | 15.65 | 10.24 | 5206588080 | 14.39 | 13.68 | NYSE | 560695 | 2400703 | 14.53 | 14.24 | 1.19 | 12.17 | 2024-10-16T00:00:00.000+0000 | 359571000 | 1.62 | 4.7 | 1.05 | 11.39 | 8.23 | 30.83 | 34.73 | 26.71 | 13.85 | 576.17 |
FND | Floor & Decor | Consumer Discretionary | Home Improvement Retail | 119.92 | 2.06 | 2.42 | 118.19 | 120.85 | 135.67 | 76.3 | 12851008393 | 102.45 | 110.0 | NYSE | 346275 | 1754328 | 120.36 | 117.5 | 1.94 | 61.81 | 2024-10-31T10:59:00.000+0000 | 107163000 | 2.38 | 8.17 | 12.17 | 2.39 | 0.43 | 29.63 | -4.55 | 145.71 | 275.35 | 275.35 |
FNF | Fidelity National Financial | Financials | Property & Casualty Insurance | 60.93 | -0.1 | -0.06 | 60.59 | 61.68 | 61.71 | 37.1 | 16661917800 | 56.26 | 51.58 | NYSE | 132803 | 998712 | 61.68 | 60.99 | 3.36 | 18.13 | 2024-11-05T00:00:00.000+0000 | 273460000 | -0.03 | 2.02 | 6.16 | 23.75 | 23.07 | 41.69 | 41.59 | 45.17 | 209.49 | 113.56 |
FR | First Industrial Realty Trust | Real Estate | Industrial REITs | 56.43 | 0.59 | 0.33 | 55.97 | 57.0 | 57.35 | 40.44 | 7468284780 | 54.31 | 51.35 | NYSE | 96571 | 964120 | 56.67 | 56.1 | 2.13 | 26.49 | 2024-10-16T20:00:00.000+0000 | 132346000 | 0.48 | 0.55 | 3.0 | 19.78 | 9.54 | 10.75 | 5.64 | 43.14 | 226.22 | 138.55 |
FYBR | Frontier Communications | Communication Services | Integrated Telecommunication Services | 35.44 | 0.25 | 0.09 | 35.4 | 35.82 | 39.21 | 13.66 | 8824489120 | 29.69 | 25.63 | NASDAQ | 1014901 | 2834085 | 35.73 | 35.35 | -0.37 | -95.78 | 2024-10-30T00:00:00.000+0000 | 248998000 | 0.23 | -0.53 | 21.54 | 42.23 | 49.75 | 134.17 | 18.53 | 31.47 | 31.47 | 31.47 |
G | Genpact | Industrials | Data Processing & Outsourced Services | 38.18 | -0.39 | -0.15 | 38.1 | 38.87 | 39.95 | 29.41 | 6802836040 | 36.29 | 34.23 | NYSE | 124554 | 1137215 | 38.87 | 38.33 | 3.54 | 10.79 | 2024-11-04T00:00:00.000+0000 | 178178000 | -0.31 | -1.14 | -1.16 | 20.73 | 13.25 | 3.35 | -21.17 | -3.8 | 120.87 | 128.12 |
GAP | Gap Inc. | Consumer Discretionary | Apparel Retail | 20.66 | 2.5 | 0.5 | 20.38 | 20.86 | 30.59 | 9.71 | 7776590805 | 22.29 | 22.15 | NYSE | 1612622 | 6454393 | 20.66 | 20.16 | 2.02 | 10.23 | 2024-11-14T21:15:00.000+0000 | 376317000 | 2.97 | -0.43 | -12.33 | -17.62 | -18.27 | 108.43 | -12.85 | 18.36 | -52.71 | 18980.88 |
GATX | GATX | Industrials | Construction Machinery & Heavy Transportation Equipment | 138.44 | 0.73 | 1.0 | 138.0 | 140.2 | 151.33 | 97.21 | 4928464000 | 138.23 | 130.07 | NYSE | 16947 | 158776 | 140.2 | 137.44 | 6.49 | 21.33 | 2024-10-22T12:30:00.000+0000 | 35600000 | 0.74 | 0.79 | -1.27 | 4.76 | 6.49 | 23.52 | 61.33 | 78.05 | 116.23 | 1493.27 |
GBCI | Glacier Bancorp | Financials | Regional Banks | 46.87 | 2.49 | 1.14 | 46.2 | 47.38 | 47.71 | 26.84 | 5314823650 | 43.56 | 39.53 | NYSE | 257094 | 658157 | 47.07 | 45.73 | 1.64 | 28.58 | 2024-10-17T10:59:00.000+0000 | 113395000 | 2.46 | 8.24 | 6.56 | 32.36 | 24.98 | 69.89 | -5.71 | 15.04 | 69.83 | 15789.51 |
GEF | Greif, Inc. | Materials | Metal, Glass & Plastic Containers | 63.6 | 2.88 | 1.78 | 62.87 | 63.63 | 71.36 | 55.95 | 3148553807 | 61.69 | 63.11 | NYSE | 27022 | 171082 | 63.28 | 61.82 | 4.6 | 13.83 | 2024-12-04T05:00:00.000+0000 | 49505563 | 2.75 | 4.84 | 3.2 | 2.01 | -0.9 | -5.73 | 3.44 | 65.63 | 37.4 | 5521.24 |
GGG | Graco | Industrials | Industrial Machinery & Supplies & Components | 84.93 | 1.46 | 1.22 | 84.54 | 85.38 | 94.77 | 69.78 | 14347309830 | 81.77 | 84.59 | NYSE | 142319 | 807669 | 85.24 | 83.71 | 2.89 | 29.39 | 2024-10-23T10:59:00.000+0000 | 168931000 | 1.48 | 2.78 | 5.11 | 7.06 | -8.28 | 13.28 | 14.53 | 84.51 | 240.21 | 51917.64 |
GHC | Graham Holdings | Consumer Discretionary | Education Services | 798.97 | 1.42 | 11.17 | 798.97 | 806.72 | 822.18 | 563.39 | 3515317794 | 758.99 | 725.87 | NYSE | 3094 | 15973 | 806.72 | 787.8 | 30.27 | 26.39 | 2024-10-30T12:30:00.000+0000 | 4399812 | 1.42 | 4.16 | 4.88 | 12.55 | 10.73 | 36.53 | 36.92 | 17.63 | 81.18 | 22406.2 |
GLPI | Gaming and Leisure Properties | Real Estate | Specialized REITs | 50.94 | -0.51 | -0.26 | 50.72 | 51.47 | 52.6 | 41.8 | 13977477540 | 49.93 | 46.54 | NASDAQ | 255082 | 1335911 | 51.38 | 51.2 | 2.89 | 17.63 | 2024-10-24T10:59:00.000+0000 | 274391000 | -0.66 | -1.74 | 2.11 | 15.75 | 11.98 | 5.74 | 8.17 | 31.08 | 61.0 | 23.45 |
GME | GameStop | Consumer Discretionary | Computer & Electronics Retail | 19.78 | 0.66 | 0.13 | 19.54 | 20.03 | 64.83 | 9.95 | 8430123200 | 22.85 | 18.77 | NYSE | 3066982 | 12356047 | 19.89 | 19.65 | 0.14 | 141.28 | 2024-12-04T05:00:00.000+0000 | 426218000 | 0.51 | -3.61 | -12.84 | -22.82 | 47.28 | 12.73 | -58.9 | 1679.28 | 82.03 | 686.85 |
GMED | Globus Medical | Health Care | Health Care Equipment | 69.88 | 0.41 | 0.28 | 69.34 | 70.83 | 74.21 | 43.39 | 9461564824 | 70.82 | 59.95 | NYSE | 216311 | 881285 | 70.38 | 69.59 | 0.2 | 349.38 | 2024-11-05T00:00:00.000+0000 | 135407010 | 0.3 | -0.61 | -0.3 | 4.18 | 34.28 | 31.18 | -11.87 | 35.93 | 254.86 | 417.04 |
GNTX | Gentex | Consumer Discretionary | Automotive Parts & Equipment | 29.9 | 2.08 | 0.61 | 29.68 | 30.04 | 37.58 | 27.86 | 6883488300 | 30.88 | 33.33 | NASDAQ | 406305 | 1438028 | 29.83 | 29.29 | 1.8 | 16.61 | 2024-10-25T00:00:00.000+0000 | 230217000 | 2.11 | 3.13 | -0.84 | -11.26 | -17.5 | -7.24 | -5.75 | 7.89 | 106.11 | 29347.32 |
GPK | Graphic Packaging | Materials | Paper & Plastic Packaging Products & Materials | 30.18 | 1.07 | 0.32 | 30.07 | 30.4 | 30.66 | 20.07 | 9057440520 | 28.62 | 27.0 | NYSE | 463631 | 2222784 | 30.4 | 29.86 | 2.34 | 12.9 | 2024-10-29T12:30:00.000+0000 | 300114000 | 1.17 | 1.65 | 6.37 | 10.38 | 11.03 | 29.66 | 58.25 | 112.6 | 139.38 | 609.15 |
GT | Goodyear Tire & Rubber | Consumer Discretionary | Tires & Rubber | 8.35 | 2.9 | 0.24 | 8.21 | 8.43 | 15.24 | 7.27 | 2375713015 | 9.43 | 11.97 | NASDAQ | 1234123 | 5056160 | 8.35 | 8.11 | -1.24 | -6.73 | 2024-11-04T10:59:00.000+0000 | 284687000 | 2.77 | 7.13 | -6.77 | -25.65 | -33.48 | -32.84 | -49.52 | -38.4 | -65.14 | -25.08 |
GTLS | Chart Industries | Industrials | Industrial Machinery & Supplies & Components | 124.53 | 2.41 | 2.93 | 122.63 | 126.33 | 173.65 | 101.6 | 5330631180 | 131.31 | 138.62 | NYSE | 201828 | 684942 | 125.63 | 121.6 | 2.24 | 55.59 | 2024-10-25T00:00:00.000+0000 | 42806000 | 2.37 | 9.6 | 4.6 | -13.02 | -16.38 | -27.95 | -33.9 | 89.73 | 99.56 | 718.98 |
GXO | GXO Logistics | Industrials | Air Freight & Logistics | 53.24 | 2.86 | 1.48 | 52.51 | 53.43 | 63.07 | 46.07 | 6360369840 | 50.69 | 52.52 | NYSE | 346950 | 777938 | 53.03 | 51.76 | 1.18 | 45.12 | 2024-11-05T12:00:00.000+0000 | 119466000 | 2.9 | 6.52 | 9.32 | 11.54 | 7.36 | -8.46 | -33.26 | -2.28 | -2.28 | -2.28 |
H | Hyatt | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 152.19 | 2.64 | 3.92 | 150.23 | 153.04 | 162.24 | 96.77 | 15267739660 | 146.33 | 143.95 | NYSE | 83479 | 560760 | 151.52 | 148.27 | 9.31 | 16.35 | 2024-10-31T13:30:00.000+0000 | 100319728 | 2.59 | 3.88 | 3.71 | 1.4 | -3.18 | 44.1 | 104.2 | 98.19 | 138.64 | 443.25 |
HAE | Haemonetics | Health Care | Health Care Supplies | 74.26 | -1.79 | -1.36 | 74.17 | 76.6 | 97.97 | 70.74 | 3800200114 | 81.04 | 83.03 | NYSE | 143812 | 592479 | 76.34 | 75.61 | 2.23 | 33.3 | 2024-10-31T00:00:00.000+0000 | 51177700 | -1.64 | -0.34 | -0.64 | -13.02 | -4.05 | -18.58 | 7.83 | -42.14 | 115.32 | 1152.55 |
HALO | Halozyme | Health Care | Life Sciences Tools & Services | 59.8 | -4.03 | -2.51 | 59.19 | 62.8 | 65.53 | 32.83 | 7575344400 | 57.92 | 45.18 | NASDAQ | 744986 | 1295750 | 62.48 | 62.31 | 2.58 | 23.18 | 2024-11-04T00:00:00.000+0000 | 126678000 | -4.0 | -1.97 | -3.11 | 17.61 | 46.58 | 50.41 | 45.08 | 267.21 | 510.39 | 1307.49 |
HELE | Helen of Troy Limited | Consumer Discretionary | Household Appliances | 59.28 | 0.08 | 0.05 | 59.11 | 60.62 | 127.83 | 48.05 | 1352372424 | 55.83 | 96.48 | NASDAQ | 261344 | 638679 | 60.62 | 59.23 | 6.35 | 9.34 | 2024-10-09T12:30:00.000+0000 | 22813300 | 0.26 | 5.95 | 16.15 | -40.26 | -48.45 | -48.33 | -74.13 | -61.69 | 5.31 | 18290.17 |
HGV | Hilton Grand Vacations | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 37.9 | 3.13 | 1.15 | 37.44 | 38.27 | 49.02 | 33.14 | 3846812100 | 38.89 | 41.62 | NYSE | 216205 | 828228 | 38.04 | 36.75 | 1.43 | 26.5 | 2024-11-04T00:00:00.000+0000 | 101499000 | 2.94 | 4.33 | 0.67 | -5.94 | -15.48 | -7.98 | -16.27 | 12.82 | 46.34 | 46.34 |
HLI | Houlihan Lokey | Financials | Investment Banking & Brokerage | 156.9 | 1.37 | 2.12 | 156.19 | 158.96 | 160.62 | 94.67 | 10916592232 | 149.51 | 132.16 | NYSE | 48068 | 293852 | 157.54 | 154.78 | 4.51 | 34.79 | 2024-10-24T00:00:00.000+0000 | 69576751 | 1.14 | 2.8 | 2.5 | 17.88 | 27.39 | 43.62 | 72.37 | 240.18 | 598.88 | 598.88 |
HOG | Harley-Davidson | Consumer Discretionary | Motorcycle Manufacturers | 39.41 | 2.74 | 1.05 | 38.71 | 39.48 | 44.16 | 25.43 | 5187183610 | 36.35 | 36.19 | NYSE | 364409 | 1646146 | 39.25 | 38.36 | 4.94 | 7.98 | 2024-10-24T00:00:00.000+0000 | 131621000 | 2.79 | 9.47 | 7.15 | 18.59 | -4.87 | 20.1 | 6.14 | 13.34 | -36.97 | 11370.55 |
HOMB | Home BancShares | Financials | Regional Banks | 27.8 | 1.53 | 0.42 | 27.58 | 28.15 | 28.99 | 19.61 | 5551159600 | 26.86 | 24.62 | NYSE | 187487 | 1023295 | 27.99 | 27.38 | 1.91 | 14.55 | 2024-10-16T20:00:00.000+0000 | 199682000 | 1.42 | 3.46 | 3.62 | 19.7 | 20.37 | 28.56 | 28.45 | 45.93 | 74.98 | 559.62 |
HQY | HealthEquity | Health Care | Managed Health Care | 78.29 | 0.97 | 0.75 | 78.19 | 79.85 | 88.26 | 61.81 | 6836635105 | 76.04 | 77.47 | NASDAQ | 80550 | 655941 | 79.77 | 77.54 | 1.2 | 65.24 | 2024-12-03T00:00:00.000+0000 | 87324500 | 1.09 | 1.75 | 3.52 | -4.71 | -6.16 | 10.48 | 26.55 | 26.86 | 300.54 | 345.37 |
HR | Healthcare Realty Trust | Real Estate | Health Care REITs | 17.79 | -1.33 | -0.24 | 17.76 | 18.16 | 18.9 | 12.77 | 6458303700 | 17.78 | 16.03 | NYSE | 740468 | 3651842 | 18.12 | 18.03 | -1.51 | -11.78 | 2024-11-01T12:30:00.000+0000 | 363030000 | -1.44 | -5.38 | 1.78 | 10.58 | 34.93 | 9.96 | -41.62 | -46.64 | -26.02 | -8.87 |
HRB | H&R Block | Consumer Discretionary | Specialized Consumer Services | 63.29 | 0.83 | 0.52 | 63.07 | 63.87 | 68.45 | 39.2 | 8834904260 | 59.56 | 51.4 | NYSE | 336214 | 1259903 | 63.28 | 62.77 | 4.14 | 15.29 | 2024-11-05T10:59:00.000+0000 | 139594000 | 0.81 | 0.5 | -3.13 | 19.39 | 33.61 | 53.25 | 150.4 | 166.43 | 96.15 | 7540.99 |
HWC | Hancock Whitney | Financials | Regional Banks | 51.72 | 1.83 | 0.93 | 51.06 | 52.54 | 57.78 | 32.16 | 4465840980 | 51.34 | 46.82 | NASDAQ | 59105 | 543258 | 52.1 | 50.79 | 4.25 | 12.17 | 2024-10-15T00:00:00.000+0000 | 86346500 | 1.71 | 4.53 | 2.16 | 15.42 | 22.88 | 37.54 | 21.32 | 32.46 | 52.48 | 1068.78 |
HXL | Hexcel | Industrials | Aerospace & Defense | 60.74 | 0.38 | 0.23 | 60.7 | 61.79 | 77.09 | 58.54 | 4965373520 | 62.92 | 67.97 | NYSE | 80757 | 822812 | 61.79 | 60.51 | 1.27 | 47.83 | 2024-10-21T00:00:00.000+0000 | 81748000 | 0.38 | -0.43 | -3.39 | -5.79 | -15.79 | -11.59 | 3.78 | -27.54 | 54.08 | 726.39 |
IBKR | Interactive Brokers | Financials | Investment Banking & Brokerage | 132.32 | 1.64 | 2.13 | 130.62 | 132.56 | 133.42 | 72.6 | 14400635340 | 121.75 | 110.33 | NASDAQ | 285027 | 916469 | 132.37 | 130.18 | 6.31 | 20.97 | 2024-10-15T20:00:00.000+0000 | 108836000 | 1.61 | 5.82 | 8.46 | 10.0 | 23.08 | 47.66 | 121.71 | 155.54 | 414.67 | 322.59 |
IBOC | Intl Bancshares Corp | Financials | Regional Banks | 63.49 | 2.17 | 1.35 | 62.58 | 64.22 | 69.87 | 41.96 | 3948576429 | 62.1 | 56.25 | NASDAQ | 30139 | 238182 | 63.56 | 62.14 | 6.49 | 9.78 | 2024-10-31T00:00:00.000+0000 | 62192100 | 1.72 | 3.96 | 3.28 | 15.45 | 18.5 | 45.78 | 59.54 | 59.62 | 140.34 | 1520.77 |
IDA | Idacorp | Utilities | Electric Utilities | 101.84 | -1.53 | -1.58 | 101.7 | 102.57 | 105.24 | 86.43 | 5423643446 | 100.33 | 95.21 | NYSE | 42887 | 302446 | 102.57 | 103.43 | 5.35 | 19.04 | 2024-10-31T00:00:00.000+0000 | 53253900 | -1.53 | -1.46 | -0.99 | 11.4 | 12.54 | 4.27 | -1.69 | -7.72 | 84.64 | 567.84 |
ILMN | Illumina, Inc. | Health Care | Life Sciences Tools & Services | 135.58 | 3.52 | 4.62 | 133.89 | 136.19 | 144.15 | 86.58 | 21598690500 | 124.25 | 122.88 | NASDAQ | 297296 | 2392265 | 134.92 | 130.97 | -19.16 | -7.08 | 2024-11-07T10:59:00.000+0000 | 159300000 | 3.54 | 7.36 | -0.21 | 28.91 | 4.79 | -0.7 | -68.14 | -54.28 | -19.0 | 612.61 |
INGR | Ingredion | Consumer Staples | Agricultural Products & Services | 135.41 | -0.21 | -0.29 | 135.41 | 136.98 | 137.21 | 89.54 | 8809964174 | 127.5 | 116.7 | NYSE | 51635 | 383933 | 136.98 | 135.7 | 9.78 | 13.85 | 2024-11-05T14:30:00.000+0000 | 65061400 | -0.32 | 0.2 | 2.19 | 18.07 | 15.49 | 35.82 | 55.87 | 63.26 | 70.57 | 832.83 |
IPGP | IPG Photonics | Information Technology | Electronic Manufacturing Services | 70.6 | 2.44 | 1.68 | 69.98 | 70.98 | 111.11 | 61.86 | 3122583791 | 74.01 | 87.35 | NASDAQ | 62147 | 259960 | 70.89 | 68.92 | 3.03 | 23.3 | 2024-10-29T00:00:00.000+0000 | 44226100 | 2.44 | 8.01 | 3.54 | -13.45 | -19.57 | -29.02 | -56.22 | -48.48 | 2.18 | 175.8 |
IRDM | Iridium Communications | Communication Services | Alternative Carriers | 27.78 | 1.29 | 0.36 | 27.51 | 28.21 | 48.71 | 24.14 | 3289271655 | 26.95 | 30.35 | NASDAQ | 341579 | 1021192 | 27.8 | 27.43 | 0.71 | 39.13 | 2024-10-17T12:30:00.000+0000 | 118383000 | 1.53 | 6.22 | 1.05 | 10.87 | 6.46 | -45.16 | -36.07 | 23.34 | 209.1 | 206.72 |
IRT | IRT Living | Real Estate | Multi-Family Residential REITs | 20.92 | 0.34 | 0.07 | 20.73 | 21.1 | 21.18 | 11.61 | 4918731320 | 19.64 | 16.9 | NYSE | 212926 | 2046407 | 21.07 | 20.85 | -0.05 | -418.4 | 2024-10-28T10:59:00.000+0000 | 235121000 | 0.22 | 0.55 | 6.72 | 15.7 | 35.59 | 34.2 | 3.29 | 44.9 | 108.12 | 147.28 |
ITT | ITT | Industrials | Industrial Machinery & Supplies & Components | 144.38 | 4.1 | 5.68 | 140.88 | 144.62 | 149.65 | 91.94 | 11795437500 | 135.38 | 128.36 | NYSE | 85633 | 366071 | 142.58 | 138.69 | 5.25 | 27.5 | 2024-10-31T12:30:00.000+0000 | 81700000 | 4.2 | 7.35 | 7.08 | 11.24 | 11.45 | 47.2 | 69.39 | 138.29 | 203.36 | 6781.9 |
JAZZ | Jazz Pharmaceuticals | Health Care | Pharmaceuticals | 111.86 | 2.09 | 2.3 | 109.6 | 112.71 | 137.39 | 99.06 | 6907746510 | 110.3 | 114.82 | NASDAQ | 300096 | 696282 | 110.3 | 109.56 | 5.89 | 18.99 | 2024-11-05T21:00:00.000+0000 | 61753500 | 2.41 | 4.76 | -1.78 | 4.52 | -10.23 | -14.9 | -12.77 | -13.18 | -31.43 | 532.88 |
JEF | Jefferies | Financials | Multi-Sector Holdings | 62.04 | 2.06 | 1.25 | 60.95 | 62.38 | 62.38 | 31.38 | 12747634185 | 56.63 | 46.34 | NYSE | 587631 | 1476484 | 61.91 | 60.78 | 1.84 | 33.71 | 2024-09-25T00:00:00.000+0000 | 205491000 | 1.97 | 6.86 | 7.64 | 35.06 | 40.8 | 62.12 | 80.7 | 252.56 | 172.56 | 23614.42 |
JHG | Janus Henderson | Financials | Asset Management & Custody Banks | 38.39 | 1.8 | 0.68 | 37.98 | 38.46 | 39.11 | 22.18 | 6114144960 | 36.03 | 32.56 | NYSE | 83151 | 1007876 | 38.44 | 37.71 | 2.92 | 13.15 | 2024-10-23T00:00:00.000+0000 | 159264000 | 1.78 | 7.12 | 5.79 | 13.52 | 23.77 | 38.56 | -5.65 | 75.97 | 118.03 | -35.81 |
JLL | Jones Lang LaSalle | Real Estate | Real Estate Services | 264.87 | 2.95 | 7.6 | 260.81 | 265.63 | 265.63 | 119.46 | 12571842654 | 243.26 | 201.14 | NYSE | 73159 | 305612 | 262.19 | 257.27 | 7.92 | 33.44 | 2024-10-31T12:30:00.000+0000 | 47464200 | 2.81 | 4.88 | 6.43 | 26.04 | 42.61 | 71.55 | 11.66 | 92.51 | 104.31 | 817.99 |
JWN | Nordstrom | Consumer Discretionary | Broadline Retail | 22.92 | 1.6 | 0.36 | 22.66 | 23.0 | 24.03 | 12.88 | 3763716120 | 22.21 | 20.15 | NYSE | 363199 | 2357703 | 22.92 | 22.56 | 1.73 | 13.25 | 2024-11-19T00:00:00.000+0000 | 164211000 | 1.48 | 0.42 | 2.26 | 8.0 | 22.7 | 57.46 | -17.58 | -28.79 | -67.0 | 7478.87 |
KBH | KB Home | Consumer Discretionary | Homebuilding | 89.08 | 2.83 | 2.46 | 87.65 | 89.66 | 89.66 | 42.11 | 6698786005 | 81.11 | 69.09 | NYSE | 328263 | 1367134 | 88.78 | 86.62 | 7.56 | 11.78 | 2024-09-24T00:00:00.000+0000 | 75203800 | 2.78 | 6.51 | 9.49 | 27.21 | 30.48 | 83.9 | 118.04 | 185.15 | 414.3 | 1352.28 |
KBR | KBR | Industrials | Diversified Support Services | 62.74 | 0.93 | 0.58 | 62.56 | 63.32 | 69.5 | 49.37 | 8347557000 | 65.38 | 61.33 | NYSE | 151890 | 928393 | 63.09 | 62.16 | 1.46 | 42.97 | 2024-10-31T12:30:00.000+0000 | 133050000 | 0.96 | 1.38 | -5.67 | -2.1 | 3.85 | 3.13 | 66.06 | 147.07 | 208.53 | 202.43 |
KD | Kyndryl | Information Technology | IT Consulting & Other Services | 23.61 | 0.62 | 0.15 | 23.41 | 24.11 | 28.6 | 13.87 | 5457699043 | 24.33 | 22.85 | NYSE | 245625 | 1668776 | 23.98 | 23.46 | -0.81 | -29.14 | 2024-11-06T12:00:00.000+0000 | 231207490 | 0.72 | 2.69 | 0.38 | -7.62 | 7.9 | 47.32 | -42.01 | -42.01 | -42.01 | -42.01 |
KEX | Kirby | Industrials | Marine | 126.98 | 3.18 | 3.92 | 125.17 | 127.31 | 130.9 | 72.11 | 7352142000 | 118.32 | 101.84 | NYSE | 123530 | 500344 | 126.07 | 123.06 | 4.71 | 26.96 | 2024-10-24T00:00:00.000+0000 | 57900000 | 3.25 | 7.63 | 6.89 | 7.29 | 41.11 | 51.93 | 156.62 | 58.74 | 4.43 | 3933.49 |
KMPR | Kemper | Financials | Multi-line Insurance | 60.51 | -0.46 | -0.28 | 60.28 | 61.0 | 65.93 | 38.32 | 3898459617 | 61.83 | 57.99 | NYSE | 33245 | 329622 | 61.0 | 60.79 | 0.78 | 77.58 | 2024-10-28T10:59:00.000+0000 | 64426700 | -0.46 | 1.19 | -4.04 | 2.59 | 4.13 | 30.49 | -7.63 | -22.32 | 71.66 | 309.4 |
KNF | Knife River Corporation | Materials | Construction Materials | 91.38 | 2.26 | 2.02 | 90.3 | 92.27 | 92.27 | 46.51 | 5173268983 | 77.16 | 72.72 | NYSE | 118485 | 402031 | 92.2 | 89.36 | 3.49 | 26.18 | 2024-11-04T13:30:00.000+0000 | 56612705 | 2.16 | 10.18 | 21.11 | 32.87 | 19.55 | 85.4 | 131.71 | 131.71 | 131.71 | 131.71 |
KNSL | Kinsale Capital Group | Financials | Property & Casualty Insurance | 450.0 | -0.72 | -3.28 | 448.36 | 457.9 | 548.47 | 325.01 | 10478880000 | 447.09 | 422.54 | NYSE | 120213 | 153509 | 457.46 | 453.28 | 15.89 | 28.32 | 2024-10-24T10:59:00.000+0000 | 23286400 | -0.72 | -2.54 | -7.49 | 13.8 | -12.26 | 6.95 | 176.14 | 344.8 | 2352.32 | 2352.32 |
KNX | Knight-Swift | Industrials | Cargo Ground Transportation | 53.87 | 2.26 | 1.19 | 53.58 | 54.74 | 60.99 | 45.55 | 8719451816 | 51.8 | 52.8 | NYSE | 437980 | 1967636 | 54.45 | 52.68 | 0.41 | 131.39 | 2024-10-17T10:59:00.000+0000 | 161864000 | 2.22 | 2.71 | -0.11 | 13.68 | 3.4 | 1.87 | 4.12 | 56.27 | 99.0 | 2734.21 |
KRC | Kilroy Realty Corp | Real Estate | Office REITs | 40.4 | 1.03 | 0.41 | 39.96 | 41.08 | 43.37 | 26.78 | 4742354000 | 35.12 | 35.39 | NYSE | 840369 | 979979 | 40.89 | 39.99 | 1.68 | 24.05 | 2024-10-23T10:59:00.000+0000 | 117385000 | 0.73 | 12.8 | 17.23 | 27.23 | 14.63 | 14.66 | -37.85 | -48.11 | -33.45 | 59.52 |
KRG | Kite Realty Group Trust | Real Estate | Retail REITs | 26.57 | -0.71 | -0.19 | 26.48 | 27.0 | 27.15 | 19.64 | 5836525620 | 24.87 | 22.42 | NYSE | 404785 | 1343720 | 26.98 | 26.76 | -0.11 | -241.55 | 2024-10-28T00:00:00.000+0000 | 219666000 | -0.82 | -0.38 | 5.78 | 21.46 | 27.47 | 17.64 | 29.59 | 68.19 | 4.9 | -48.96 |
LAD | Lithia Motors | Consumer Discretionary | Automotive Retail | 299.29 | 4.54 | 12.99 | 292.19 | 299.46 | 331.96 | 231.36 | 8002984671 | 277.19 | 279.07 | NYSE | 76386 | 274828 | 295.21 | 286.3 | 30.97 | 9.66 | 2024-10-23T12:30:00.000+0000 | 26739900 | 4.66 | 8.96 | 4.64 | 20.65 | 5.19 | -0.57 | -8.8 | 130.63 | 269.41 | 2592.09 |
LAMR | Lamar Advertising Company | Real Estate | Other Specialized REITs | 131.96 | 0.77 | 1.01 | 130.55 | 132.28 | 132.28 | 77.21 | 13387354404 | 120.73 | 114.45 | NASDAQ | 210862 | 424528 | 131.56 | 130.95 | 4.93 | 26.77 | 2024-10-31T00:00:00.000+0000 | 101450094 | 0.66 | 3.09 | 10.12 | 14.63 | 13.57 | 55.85 | 19.56 | 64.01 | 162.06 | 928.2 |
LANC | Lancaster Colony Corp | Consumer Staples | Packaged Foods & Meats | 179.48 | 0.11 | 0.19 | 178.64 | 181.92 | 215.31 | 160.01 | 4940545960 | 184.32 | 186.6 | NASDAQ | 30728 | 139036 | 180.9 | 179.29 | 5.76 | 31.16 | 2024-10-31T00:00:00.000+0000 | 27527000 | -0.3 | -0.11 | -9.95 | -3.49 | -10.14 | 3.13 | 5.81 | 23.4 | 106.5 | 6696.58 |
LEA | Lear | Consumer Discretionary | Automotive Parts & Equipment | 110.67 | 3.23 | 3.46 | 109.5 | 111.08 | 147.11 | 101.67 | 6225928989 | 114.25 | 127.84 | NYSE | 127226 | 654566 | 109.64 | 107.21 | 9.35 | 11.84 | 2024-10-24T00:00:00.000+0000 | 56256700 | 3.16 | 4.91 | -3.62 | -3.47 | -22.0 | -19.17 | -24.86 | -7.04 | 13.77 | 293.17 |
LECO | Lincoln Electric | Industrials | Industrial Machinery & Supplies & Components | 185.64 | 1.68 | 3.07 | 185.0 | 187.08 | 261.13 | 164.0 | 10521202692 | 192.96 | 215.41 | NASDAQ | 34094 | 331653 | 186.93 | 182.57 | 8.84 | 21.0 | 2024-10-25T12:30:00.000+0000 | 56675300 | 1.9 | 4.75 | -4.53 | -0.24 | -26.19 | 3.06 | 41.84 | 110.86 | 157.53 | 3979.82 |
LFUS | Littelfuse | Information Technology | Electronic Components | 262.06 | 3.6 | 9.1 | 258.38 | 262.06 | 275.58 | 212.8 | 6496021898 | 257.7 | 248.8 | NASDAQ | 30796 | 120003 | 260.0 | 252.96 | 7.75 | 33.81 | 2024-10-29T00:00:00.000+0000 | 24788300 | 3.6 | 6.29 | -0.33 | -0.13 | 13.83 | 0.9 | -2.23 | 48.85 | 183.46 | 3931.69 |
LII | Lennox International | Industrials | Building Products | 612.62 | 1.69 | 10.21 | 609.58 | 627.09 | 627.09 | 334.53 | 21830162342 | 567.31 | 495.17 | NYSE | 53258 | 273436 | 622.2 | 602.41 | 18.01 | 34.02 | 2024-10-24T00:00:00.000+0000 | 35634100 | 1.85 | 4.52 | 6.12 | 12.88 | 27.03 | 62.98 | 99.91 | 153.66 | 668.56 | 3172.21 |
LITE | Lumentum Holdings | Information Technology | Communications Equipment | 59.72 | 2.46 | 1.44 | 58.98 | 60.28 | 60.99 | 35.35 | 4060620000 | 52.78 | 49.41 | NASDAQ | 535512 | 1525149 | 60.03 | 58.28 | -8.12 | -7.35 | 2024-11-06T00:00:00.000+0000 | 68000000 | 2.63 | 9.3 | 13.23 | 24.84 | 28.57 | 24.97 | -29.46 | 2.33 | 251.82 | 251.82 |
LIVN | LivaNova | Health Care | Health Care Equipment | 51.76 | 1.36 | 0.7 | 51.47 | 52.56 | 64.47 | 42.75 | 2810735970 | 48.88 | 52.47 | NASDAQ | 166629 | 689546 | 51.79 | 51.07 | -0.31 | -166.98 | 2024-10-30T00:00:00.000+0000 | 54298000 | 1.4 | 6.16 | 12.63 | -6.91 | 2.87 | -9.62 | -35.98 | -34.39 | -25.95 | -25.95 |
LNTH | Lantheus Holdings | Health Care | Health Care Supplies | 109.14 | 0.92 | 1.0 | 108.48 | 111.36 | 126.89 | 50.2 | 7577655684 | 106.07 | 76.72 | NASDAQ | 205471 | 1085222 | 110.66 | 108.14 | 6.08 | 17.95 | 2024-10-31T00:00:00.000+0000 | 69430600 | 0.93 | 4.85 | 11.54 | 33.96 | 86.77 | 72.65 | 322.9 | 322.41 | 1512.26 | 1512.26 |
LNW | Light & Wonder | Consumer Discretionary | Casinos & Gaming | 112.59 | -0.08 | -0.09 | 112.42 | 115.0 | 115.0 | 67.71 | 9989457678 | 105.76 | 95.64 | NASDAQ | 74857 | 815961 | 115.0 | 112.68 | 3.31 | 34.02 | 2024-11-07T10:59:00.000+0000 | 88724200 | -0.08 | 1.85 | 5.08 | 13.29 | 12.29 | 47.2 | 53.33 | 387.4 | 800.0 | 4122.12 |
LOPE | Grand Canyon Education | Consumer Discretionary | Education Services | 141.77 | 0.15 | 0.21 | 141.19 | 143.57 | 157.53 | 112.38 | 4176175598 | 144.91 | 137.64 | NASDAQ | 21427 | 157915 | 143.57 | 141.56 | 7.37 | 19.24 | 2024-10-31T00:00:00.000+0000 | 29457400 | 0.33 | -0.07 | 1.81 | 5.97 | 6.57 | 23.34 | 66.78 | 26.79 | 231.0 | 1098.57 |
LPX | Louisiana-Pacific | Materials | Forest Products | 103.84 | 2.27 | 2.31 | 103.45 | 105.35 | 105.35 | 49.47 | 7297800836 | 93.97 | 80.87 | NYSE | 147837 | 707582 | 104.47 | 101.54 | 6.15 | 16.89 | 2024-10-30T12:30:00.000+0000 | 70275900 | 2.4 | 9.23 | 11.09 | 20.03 | 32.05 | 79.68 | 75.23 | 313.28 | 619.09 | 2358.16 |
LSTR | Landstar System | Industrials | Cargo Ground Transportation | 184.99 | 1.21 | 2.21 | 183.94 | 186.57 | 201.41 | 161.13 | 6558376474 | 184.95 | 185.25 | NASDAQ | 35741 | 254057 | 185.38 | 182.78 | 6.12 | 30.23 | 2024-10-23T10:59:00.000+0000 | 35452600 | 1.02 | 0.53 | -1.57 | 1.82 | 2.62 | 0.11 | 16.24 | 65.52 | 156.03 | 11228.22 |
M | Macy's | Consumer Discretionary | Broadline Retail | 15.34 | 1.47 | 0.22 | 15.22 | 15.59 | 22.1 | 10.54 | 4255595253 | 16.12 | 18.41 | NYSE | 2005710 | 6400047 | 15.5 | 15.12 | 0.65 | 23.6 | 2024-11-14T13:30:00.000+0000 | 277373000 | 1.72 | 3.92 | -13.69 | -16.09 | -28.6 | 40.71 | -28.7 | -2.16 | -74.41 | 78.22 |
MAN | ManpowerGroup | Industrials | Human Resource & Employment Services | 74.74 | 1.7 | 1.25 | 74.42 | 75.57 | 80.25 | 66.03 | 3546493286 | 71.87 | 73.83 | NYSE | 83495 | 388625 | 75.02 | 73.5 | 1.01 | 74.0 | 2024-10-17T12:30:00.000+0000 | 47447900 | 1.54 | 5.29 | 4.28 | 3.67 | 2.46 | 0.17 | -31.03 | -13.13 | -0.81 | 228.04 |
MANH | Manhattan Associates | Information Technology | Application Software | 274.54 | 1.98 | 5.34 | 274.06 | 278.08 | 278.08 | 182.97 | 16814143157 | 251.21 | 236.32 | NASDAQ | 64019 | 437168 | 275.61 | 269.2 | 3.27 | 83.96 | 2024-10-22T00:00:00.000+0000 | 61245900 | 1.85 | 3.39 | 5.56 | 17.65 | 10.74 | 35.38 | 75.71 | 233.56 | 725.36 | 4913.66 |
MASI | Masimo | Health Care | Health Care Equipment | 115.02 | 0.62 | 0.71 | 114.56 | 116.68 | 153.93 | 75.22 | 6151120074 | 114.6 | 123.96 | NASDAQ | 160810 | 645628 | 115.84 | 114.31 | 1.47 | 78.24 | 2024-11-05T10:59:00.000+0000 | 53478700 | 0.64 | 2.42 | -5.77 | -11.77 | -15.02 | 13.05 | -57.88 | -24.07 | 448.07 | 450.43 |
MAT | Mattel | Consumer Discretionary | Leisure Products | 19.6 | 0.93 | 0.18 | 19.34 | 19.8 | 22.3 | 15.87 | 6662040000 | 18.58 | 18.52 | NASDAQ | 530576 | 3825912 | 19.77 | 19.42 | 0.9 | 21.78 | 2024-10-23T20:05:00.000+0000 | 339900000 | 1.06 | 5.57 | 2.91 | 14.7 | -1.33 | -8.29 | -2.36 | 70.5 | -42.07 | 827.34 |
MDU | MDU Resources | Industrials | Construction & Engineering | 26.4 | 0.92 | 0.24 | 26.31 | 26.78 | 27.78 | 18.04 | 5382643200 | 25.55 | 23.31 | NYSE | 296615 | 1119865 | 26.53 | 26.16 | 2.01 | 13.13 | 2024-10-31T12:30:00.000+0000 | 203888000 | 0.78 | 1.64 | 5.84 | 4.62 | 16.92 | 30.97 | 30.13 | 36.89 | 33.56 | 2510.4 |
MEDP | Medpace | Health Care | Biotechnology | 372.97 | 3.24 | 11.68 | 365.88 | 373.46 | 459.77 | 227.21 | 11562741346 | 382.29 | 369.28 | NASDAQ | 73214 | 286728 | 367.7 | 361.29 | 10.66 | 34.99 | 2024-10-21T00:00:00.000+0000 | 31001800 | 3.16 | 7.76 | -4.93 | -6.97 | -4.44 | 45.74 | 104.16 | 339.34 | 1241.09 | 1241.09 |
MIDD | Middleby | Industrials | Industrial Machinery & Supplies & Components | 143.84 | 2.99 | 4.18 | 141.09 | 143.9 | 161.01 | 109.59 | 7734473728 | 134.82 | 139.05 | NASDAQ | 166315 | 637539 | 142.69 | 139.67 | 7.15 | 20.12 | 2024-11-06T13:30:00.000+0000 | 53769500 | 2.98 | 11.41 | 2.86 | 14.24 | -4.98 | 5.82 | -17.43 | 22.92 | 61.2 | 18661.73 |
MKSI | MKS Instruments | Information Technology | Semiconductor Materials & Equipment | 113.25 | 5.02 | 5.41 | 110.65 | 113.81 | 147.4 | 63.44 | 7620320700 | 118.35 | 118.09 | NASDAQ | 179648 | 946309 | 113.0 | 107.84 | 0.15 | 755.0 | 2024-10-30T20:00:00.000+0000 | 67287600 | 4.88 | 3.16 | -6.06 | -14.31 | -5.91 | 29.87 | -23.16 | 20.68 | 232.23 | 704.34 |
MMS | Maximus Inc. | Industrials | Data Processing & Outsourced Services | 88.83 | 0.34 | 0.3 | 88.42 | 89.82 | 93.97 | 72.39 | 5345522910 | 89.55 | 84.93 | NYSE | 35263 | 382146 | 89.82 | 88.53 | 4.77 | 18.62 | 2024-11-13T10:59:00.000+0000 | 60177000 | 0.34 | 1.8 | -0.34 | 1.76 | 6.13 | 13.99 | 7.88 | 11.26 | 113.69 | 1874.0 |
MORN | Morningstar, Inc. | Financials | Financial Exchanges & Data | 317.13 | 0.26 | 0.81 | 315.61 | 317.5 | 330.22 | 219.45 | 13585436931 | 310.76 | 295.94 | NASDAQ | 34534 | 104020 | 316.32 | 316.32 | 5.7 | 55.64 | 2024-10-23T10:59:00.000+0000 | 42838700 | 0.06 | 2.77 | 0.33 | 9.72 | 3.26 | 25.05 | 15.76 | 97.14 | 363.14 | 1478.6 |
MP | MP Materials | Materials | Diversified Metals & Mining | 14.6 | 3.36 | 0.48 | 14.36 | 14.78 | 20.85 | 10.02 | 2413764885 | 13.17 | 15.28 | NYSE | 568698 | 2878790 | 14.78 | 14.12 | -0.38 | -38.41 | 2024-10-31T20:00:00.000+0000 | 165383000 | 3.4 | 5.19 | 17.08 | 6.8 | 11.62 | -27.9 | -53.86 | 46.0 | 46.0 | 46.0 |
MSA | MSA Safety | Industrials | Office Services & Supplies | 185.65 | 0.72 | 1.33 | 185.22 | 187.17 | 200.61 | 147.35 | 7305884450 | 181.67 | 180.11 | NYSE | 40144 | 159468 | 186.87 | 184.32 | 6.91 | 26.87 | 2024-10-22T10:59:00.000+0000 | 39353000 | 0.89 | 7.05 | 5.48 | -0.4 | 1.03 | 10.25 | 26.57 | 69.16 | 254.89 | 25648.74 |
MSM | MSC Industrial Direct | Industrials | Trading Companies & Distributors | 83.67 | 2.1 | 1.72 | 82.64 | 83.87 | 105.77 | 75.05 | 4695811410 | 81.64 | 90.67 | NYSE | 93634 | 650425 | 83.62 | 81.95 | 5.14 | 16.28 | 2024-10-23T00:00:00.000+0000 | 56123000 | 2.0 | 5.69 | 3.29 | 6.02 | -13.66 | -12.71 | 5.86 | 19.35 | -6.62 | 589.12 |
MTDR | Matador Resources | Energy | Oil & Gas Exploration & Production | 52.79 | 2.11 | 1.09 | 52.19 | 53.65 | 71.08 | 48.22 | 6589036640 | 56.85 | 59.53 | NYSE | 425638 | 1736026 | 53.18 | 51.7 | 7.77 | 6.79 | 2024-10-22T10:59:00.000+0000 | 124816000 | 2.24 | 5.11 | -7.43 | -8.29 | -21.47 | -12.34 | 78.88 | 214.83 | 103.54 | 349.87 |
MTG | MGIC Investment Corporation | Financials | Reinsurance | 25.58 | 0.63 | 0.16 | 25.28 | 25.84 | 25.93 | 16.3 | 6631205694 | 24.18 | 21.18 | NYSE | 513181 | 1591531 | 25.76 | 25.42 | 2.7 | 9.47 | 2024-10-29T00:00:00.000+0000 | 259233999 | 0.67 | 2.98 | 5.74 | 20.08 | 22.09 | 47.92 | 73.26 | 97.61 | 206.47 | 260.93 |
MTN | Vail Resorts | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 186.12 | 1.51 | 2.78 | 184.37 | 187.77 | 250.31 | 165.14 | 7002767000 | 178.67 | 202.62 | NYSE | 154578 | 402717 | 185.06 | 183.35 | 7.53 | 24.72 | 2024-09-26T20:00:00.000+0000 | 37624000 | 1.61 | 4.04 | 4.33 | 3.57 | -17.18 | -26.15 | -39.88 | -20.46 | 110.91 | 728.0 |
MTSI | MACOM Technology Solutions | Information Technology | Semiconductors | 105.22 | 5.21 | 5.21 | 102.72 | 105.22 | 118.77 | 68.58 | 7595958064 | 103.26 | 97.34 | NASDAQ | 99838 | 689306 | 103.45 | 100.01 | 0.98 | 107.37 | 2024-11-07T13:30:00.000+0000 | 72191200 | 5.02 | 2.69 | -1.11 | 0.03 | 15.42 | 36.0 | 70.31 | 368.05 | 328.87 | 411.09 |
MTZ | MasTec | Industrials | Construction & Engineering | 121.71 | 4.06 | 4.75 | 119.0 | 121.99 | 121.99 | 44.65 | 9641987910 | 107.65 | 92.01 | NYSE | 480044 | 834052 | 120.5 | 116.96 | 0.1 | 1217.1 | 2024-10-29T00:00:00.000+0000 | 79221000 | 3.89 | 9.46 | 7.36 | 11.27 | 41.37 | 45.92 | 39.23 | 88.3 | 287.59 | 796.39 |
MUR | Murphy Oil | Energy | Oil & Gas Exploration & Production | 36.12 | 2.32 | 0.82 | 35.59 | 36.2 | 49.14 | 33.15 | 5450038440 | 37.92 | 40.98 | NYSE | 272448 | 1650596 | 36.0 | 35.3 | 3.82 | 9.46 | 2024-10-31T00:00:00.000+0000 | 150887000 | 2.44 | 5.61 | -4.67 | -8.94 | -19.25 | -20.07 | 81.44 | 58.46 | -37.5 | 2294.7 |
MUSA | Murphy USA | Consumer Discretionary | Automotive Retail | 491.33 | -4.66 | -24.01 | 489.7 | 518.79 | 552.3 | 338.8 | 10068432626 | 508.15 | 433.2 | NYSE | 144737 | 171720 | 518.71 | 515.34 | 24.68 | 19.91 | 2024-10-30T00:00:00.000+0000 | 20492200 | -4.56 | -8.47 | -5.0 | 2.26 | 19.41 | 45.67 | 203.96 | 468.04 | 800.52 | 1166.06 |
NBIX | Neurocrine Biosciences | Health Care | Biotechnology | 121.78 | 1.62 | 1.94 | 120.58 | 122.76 | 157.98 | 103.63 | 12297362160 | 139.99 | 136.32 | NASDAQ | 197819 | 925177 | 121.3 | 119.85 | 3.32 | 36.68 | 2024-10-29T00:00:00.000+0000 | 100976000 | 1.64 | 1.36 | -17.82 | -9.14 | -13.52 | 6.11 | 27.87 | 20.02 | 660.42 | 874.56 |
NEOG | Neogen | Health Care | Health Care Supplies | 17.26 | 0.12 | 0.02 | 17.21 | 17.95 | 20.89 | 11.46 | 3740138440 | 16.54 | 15.99 | NASDAQ | 366675 | 1667890 | 17.94 | 17.24 | -0.04 | -431.5 | 2024-10-08T00:00:00.000+0000 | 216694000 | 0.23 | 9.3 | 4.79 | 4.73 | 14.36 | -14.88 | -56.97 | -54.78 | 12.79 | 3786.99 |
NEU | NewMarket Corporation | Materials | Specialty Chemicals | 552.64 | 0.84 | 4.6 | 550.51 | 559.86 | 650.0 | 436.9 | 5302088950 | 550.94 | 566.03 | NYSE | 5182 | 29873 | 553.83 | 548.04 | 42.86 | 12.89 | 2024-10-23T00:00:00.000+0000 | 9594110 | 0.84 | -1.02 | 0.46 | 6.96 | -11.08 | 20.26 | 70.81 | 19.21 | 38.97 | 7067.83 |
NFG | National Fuel Gas | Utilities | Gas Utilities | 60.52 | 0.36 | 0.22 | 60.23 | 60.78 | 61.42 | 45.32 | 5528462804 | 58.66 | 53.71 | NYSE | 100467 | 507850 | 60.45 | 60.3 | 3.45 | 17.54 | 2024-10-30T10:59:00.000+0000 | 91356900 | 0.34 | 1.86 | 2.31 | 10.84 | 16.24 | 12.76 | 19.62 | 25.71 | -16.64 | 1614.02 |
NJR | New Jersey Resources | Utilities | Gas Utilities | 47.34 | -0.72 | -0.34 | 47.28 | 48.15 | 48.68 | 38.92 | 4695090022 | 45.82 | 43.6 | NYSE | 55596 | 486909 | 47.97 | 47.69 | 2.38 | 19.89 | 2024-11-19T00:00:00.000+0000 | 99167600 | -0.73 | 1.13 | 4.37 | 12.47 | 13.23 | 11.89 | 35.57 | 6.45 | 87.49 | 2391.58 |
NLY | Annaly Capital Management | Financials | Mortgage REITs | 20.98 | 0.77 | 0.16 | 20.79 | 21.11 | 21.11 | 14.52 | 10511357640 | 20.09 | 19.52 | NYSE | 2106565 | 4507588 | 21.09 | 20.82 | -1.34 | -15.66 | 2024-10-23T00:00:00.000+0000 | 501018000 | 0.85 | 2.68 | 3.39 | 5.31 | 7.08 | 1.54 | -39.1 | -40.55 | -53.59 | -58.42 |
NNN | NNN Reit | Real Estate | Retail REITs | 47.38 | -2.18 | -1.06 | 47.21 | 48.45 | 49.1 | 34.38 | 8702729100 | 46.44 | 42.88 | NYSE | 384954 | 1041688 | 48.45 | 48.44 | 2.22 | 21.34 | 2024-10-30T12:30:00.000+0000 | 183660000 | -2.35 | -2.81 | 2.85 | 12.38 | 13.1 | 23.85 | 5.32 | -14.19 | 34.76 | 385.13 |
NOV | Nov | Energy | Oil & Gas Equipment & Services | 16.94 | 3.1 | 0.51 | 16.52 | 16.96 | 21.71 | 15.47 | 6669396580 | 17.92 | 18.57 | NYSE | 664334 | 3355441 | 16.85 | 16.43 | 2.66 | 6.37 | 2024-10-24T10:59:00.000+0000 | 393707000 | 3.41 | 5.33 | -6.29 | -6.44 | -10.77 | -16.76 | 31.71 | -25.78 | -78.82 | 263.81 |
NOVT | Novanta | Information Technology | Electronic Equipment & Instruments | 173.56 | 2.8 | 4.73 | 171.84 | 174.61 | 187.12 | 111.2 | 6231515596 | 175.1 | 165.83 | NASDAQ | 19593 | 159193 | 174.61 | 168.83 | 1.73 | 100.32 | 2024-11-05T00:00:00.000+0000 | 35904100 | 2.88 | 1.99 | -4.12 | 5.15 | 1.35 | 13.05 | 14.22 | 105.24 | 1335.5 | 989.85 |
NSA | National Storage Affiliates Trust | Real Estate | Self-Storage REITs | 48.02 | -0.79 | -0.38 | 47.54 | 48.88 | 49.25 | 27.86 | 5496348455 | 44.55 | 39.57 | NYSE | 189316 | 743563 | 48.88 | 48.4 | 1.77 | 27.13 | 2024-10-30T00:00:00.000+0000 | 114459568 | -1.01 | 1.18 | 10.95 | 13.94 | 31.84 | 38.35 | -15.5 | 44.26 | 268.54 | 268.54 |
NSP | Insperity | Industrials | Human Resource & Employment Services | 90.49 | 0.98 | 0.88 | 89.92 | 91.38 | 119.41 | 84.78 | 3396858865 | 93.63 | 102.08 | NYSE | 24146 | 206233 | 91.38 | 89.61 | 4.25 | 21.29 | 2024-10-29T00:00:00.000+0000 | 37538500 | 0.98 | 4.32 | -3.0 | -3.74 | -9.12 | -5.56 | -14.69 | -8.69 | 548.21 | 1545.27 |
NVST | Envista Holdings | Health Care | Health Care Supplies | 19.69 | 2.66 | 0.51 | 19.39 | 19.92 | 28.67 | 15.14 | 3385616740 | 17.26 | 20.06 | NYSE | 553933 | 2894198 | 19.62 | 19.18 | -7.74 | -2.54 | 2024-10-30T10:59:00.000+0000 | 171946000 | 2.66 | 4.79 | 7.54 | 14.48 | -9.47 | -31.2 | -52.65 | -29.68 | -29.55 | -29.55 |
NVT | nVent Electric plc | Industrials | Electrical Components & Equipment | 69.81 | 4.2 | 2.81 | 68.38 | 70.0 | 86.57 | 45.6 | 11603469150 | 67.94 | 69.03 | NYSE | 811838 | 1785617 | 69.26 | 67.0 | 3.42 | 20.41 | 2024-10-25T12:00:00.000+0000 | 166215000 | 4.33 | 7.08 | 6.05 | -10.75 | -2.09 | 26.04 | 117.76 | 220.2 | 174.12 | 174.12 |
NWE | NorthWestern Corporation | Utilities | Multi-Utilities | 56.35 | -0.34 | -0.19 | 56.15 | 56.79 | 57.14 | 45.97 | 3454283175 | 53.37 | 50.76 | NASDAQ | 214059 | 292160 | 56.79 | 56.54 | 3.43 | 16.43 | 2024-10-24T20:00:00.000+0000 | 61300500 | -0.33 | 1.83 | 5.45 | 14.87 | 15.01 | 8.56 | -6.03 | -24.36 | 20.01 | 125.87 |
NXST | Nexstar Media Group | Communication Services | Movies & Entertainment | 168.68 | 0.45 | 0.76 | 167.59 | 171.0 | 187.27 | 132.3 | 5441313176 | 170.02 | 165.17 | NASDAQ | 250219 | 311423 | 170.64 | 167.92 | 12.74 | 13.24 | 2024-11-07T00:00:00.000+0000 | 32258200 | 0.27 | 3.9 | 0.71 | 8.36 | 2.63 | 11.52 | 15.49 | 65.21 | 279.64 | 1170.72 |
NXT | Nextracker | Industrials | Electrical Components & Equipment | 36.86 | 0.05 | 0.02 | 36.55 | 38.49 | 62.31 | 32.14 | 5287146796 | 41.79 | 48.22 | NASDAQ | 895608 | 3534542 | 38.49 | 36.84 | 3.78 | 9.75 | 2024-10-26T00:00:00.000+0000 | 143438600 | 0.22 | 1.76 | -8.34 | -34.89 | -35.81 | -11.25 | 21.21 | 21.21 | 21.21 | 48.75 |
NYCB | New York Community Bank | Financials | Regional Banks | 11.8 | -0.96 | -0.12 | 11.7 | 12.28 | 34.92 | 5.1 | 4397976360 | 10.6 | 14.69 | NYSE | 2370807 | 7033843 | 12.23 | 11.92 | -13.08 | -0.9 | 2024-10-24T12:30:00.000+0000 | 372552000 | -1.51 | 12.88 | 4.73 | 27.89 | 11.49 | -66.24 | -68.74 | -68.84 | -76.08 | 229.78 |
NYT | New York Times Company | Communication Services | Publishing | 54.86 | -0.35 | -0.2 | 54.85 | 55.77 | 56.49 | 39.73 | 8967629385 | 53.82 | 48.39 | NYSE | 147676 | 992941 | 55.61 | 55.06 | 1.62 | 33.87 | 2024-11-06T00:00:00.000+0000 | 163449000 | -0.24 | 3.64 | -0.11 | 9.62 | 26.89 | 29.86 | 12.79 | 92.2 | 361.21 | 1287.12 |
OC | Owens Corning | Industrials | Building Products | 177.15 | 2.8 | 4.82 | 174.82 | 177.75 | 191.13 | 109.95 | 15402909060 | 167.6 | 162.57 | NYSE | 217867 | 714715 | 176.5 | 172.33 | 11.84 | 14.96 | 2024-10-23T00:00:00.000+0000 | 86948400 | 2.92 | 8.26 | 9.09 | 0.98 | 11.61 | 29.26 | 97.92 | 193.29 | 425.96 | 563.01 |
OGE | OGE Energy | Utilities | Multi-Utilities | 40.07 | -1.34 | -0.54 | 40.06 | 40.65 | 41.48 | 31.25 | 8047776528 | 38.91 | 35.62 | NYSE | 174430 | 1041055 | 40.65 | 40.61 | 2.04 | 19.64 | 2024-10-31T12:30:00.000+0000 | 200867000 | -1.43 | -0.35 | 1.86 | 13.43 | 17.63 | 12.44 | 19.28 | -10.95 | 10.4 | 503.77 |
OGS | ONE Gas | Utilities | Gas Utilities | 72.8 | -0.7 | -0.51 | 72.75 | 73.78 | 74.61 | 55.5 | 4124433040 | 68.63 | 63.8 | NYSE | 36202 | 453231 | 73.78 | 73.31 | 3.95 | 18.43 | 2024-11-04T00:00:00.000+0000 | 56654300 | -0.79 | 1.41 | 8.63 | 19.86 | 16.87 | -1.92 | 13.67 | -22.64 | 98.33 | 119.73 |
OHI | Omega Healthcare Investors | Real Estate | Health Care REITs | 40.56 | -1.77 | -0.73 | 40.38 | 41.3 | 41.53 | 27.53 | 10457949840 | 37.86 | 32.77 | NYSE | 776287 | 1666288 | 41.28 | 41.29 | 1.32 | 30.73 | 2024-10-31T00:00:00.000+0000 | 257839000 | -1.91 | -0.61 | 7.43 | 23.85 | 30.81 | 22.54 | 26.76 | -1.65 | 16.71 | 104.75 |
OLED | Universal Display | Information Technology | Semiconductors | 212.08 | 3.76 | 7.69 | 208.95 | 212.62 | 237.0 | 133.67 | 10063662576 | 199.67 | 183.28 | NASDAQ | 99684 | 423909 | 212.0 | 204.39 | 4.67 | 45.41 | 2024-10-31T20:00:00.000+0000 | 47452200 | 3.65 | 3.98 | 10.82 | 2.29 | 33.37 | 30.65 | 11.07 | 15.74 | 501.19 | 175.97 |
OLLI | Ollie's Bargain Outlet | Consumer Discretionary | Broadline Retail | 98.05 | -0.08 | -0.08 | 96.65 | 99.92 | 104.98 | 68.05 | 6015210620 | 95.72 | 82.32 | NASDAQ | 220894 | 1125484 | 99.36 | 98.13 | 3.28 | 29.89 | 2024-12-04T00:00:00.000+0000 | 61348400 | 0.09 | -0.85 | 0.87 | 0.5 | 30.35 | 30.27 | 48.66 | 59.19 | 364.4 | 364.4 |
OLN | Olin | Materials | Diversified Chemicals | 43.89 | 1.9 | 0.82 | 43.75 | 44.58 | 60.6 | 39.47 | 5158874490 | 44.03 | 50.77 | NYSE | 173968 | 1324677 | 44.29 | 43.07 | 2.29 | 19.17 | 2024-10-24T10:59:00.000+0000 | 117541000 | 2.11 | 3.8 | 2.02 | -10.66 | -21.41 | -10.97 | -3.3 | 136.71 | 68.57 | 1687.8 |
ONB | Old National Bank | Financials | Regional Banks | 19.34 | 1.5 | 0.28 | 19.12 | 19.58 | 20.43 | 12.36 | 6167284950 | 18.93 | 17.18 | NASDAQ | 291402 | 2106887 | 19.46 | 19.05 | 1.7 | 11.37 | 2024-10-22T12:30:00.000+0000 | 318970000 | 1.42 | 4.49 | 2.44 | 18.82 | 18.02 | 29.84 | 22.59 | 8.54 | 44.61 | 492.64 |
ONTO | Onto Innovation | Information Technology | Semiconductor Materials & Equipment | 204.11 | 8.7 | 16.34 | 194.92 | 204.61 | 238.93 | 108.98 | 10079686596 | 197.99 | 187.75 | NYSE | 171453 | 710769 | 197.28 | 187.77 | 3.34 | 61.11 | 2024-11-07T10:59:00.000+0000 | 49383600 | 8.85 | 4.46 | -4.48 | -7.85 | 16.36 | 66.0 | 175.64 | 536.73 | 1151.62 | 12008.41 |
OPCH | Option Care Health | Health Care | Health Care Facilities | 31.08 | -0.1 | -0.03 | 30.62 | 31.49 | 34.63 | 26.11 | 5315425920 | 31.01 | 31.0 | NASDAQ | 519929 | 1566477 | 31.49 | 31.11 | 1.2 | 25.9 | 2024-10-23T00:00:00.000+0000 | 171024000 | -0.32 | -3.18 | -1.74 | 11.39 | -3.49 | -9.06 | 22.13 | 110.67 | 0.81 | -37.98 |
ORA | Ormat Technologies | Utilities | Renewable Electricity | 74.72 | -0.84 | -0.64 | 74.14 | 75.97 | 78.51 | 58.73 | 4517357898 | 74.28 | 70.23 | NYSE | 97490 | 406400 | 75.97 | 75.36 | 2.18 | 34.28 | 2024-11-06T21:00:00.000+0000 | 60453100 | -0.78 | -0.55 | 0.65 | 5.46 | 15.83 | 0.46 | 12.71 | 2.24 | 167.61 | 377.15 |
ORI | Old Republic International | Financials | Property & Casualty Insurance | 35.37 | -0.39 | -0.14 | 35.28 | 35.7 | 36.09 | 26.08 | 9142932780 | 34.02 | 30.84 | NYSE | 204213 | 1182387 | 35.68 | 35.51 | 2.39 | 14.8 | 2024-10-24T00:00:00.000+0000 | 258494000 | -0.56 | 1.64 | 1.29 | 15.43 | 19.9 | 27.7 | 56.79 | 53.92 | 140.53 | 2970.43 |
OSK | Oshkosh | Industrials | Construction Machinery & Heavy Transportation Equipment | 102.78 | -2.32 | -2.44 | 101.87 | 105.5 | 127.98 | 86.1 | 6689843953 | 104.71 | 110.14 | NYSE | 352356 | 500074 | 105.33 | 105.23 | 10.34 | 9.94 | 2024-10-24T12:30:00.000+0000 | 65085800 | -2.4 | 3.52 | -0.71 | -4.24 | -12.54 | 4.54 | -3.89 | 36.44 | 117.54 | 3581.0 |
OVV | Ovintiv | Energy | Oil & Gas Exploration & Production | 40.79 | 2.1 | 0.84 | 40.37 | 41.04 | 55.95 | 37.81 | 10752570320 | 43.4 | 46.32 | NYSE | 530228 | 2886004 | 40.93 | 39.95 | 7.13 | 5.72 | 2024-11-05T21:00:00.000+0000 | 263608000 | 2.23 | 5.1 | -6.37 | -12.38 | -19.97 | -13.33 | 44.93 | 66.36 | -62.48 | 26.4 |
OZK | Bank OZK | Financials | Regional Banks | 43.82 | 2.85 | 1.22 | 42.98 | 44.11 | 52.36 | 34.76 | 4971157400 | 42.86 | 44.09 | NASDAQ | 367789 | 1317231 | 43.55 | 42.61 | 6.02 | 7.28 | 2024-10-17T10:59:00.000+0000 | 113432000 | 2.76 | 8.49 | 4.03 | 12.24 | 2.56 | 16.08 | 9.03 | 57.95 | 29.31 | 3707.39 |
PAG | Penske Automotive Group | Consumer Discretionary | Automotive Retail | 160.82 | 2.04 | 3.22 | 159.76 | 161.86 | 179.72 | 137.95 | 10738096138 | 160.84 | 154.78 | NYSE | 24771 | 189779 | 160.87 | 157.6 | 13.59 | 11.83 | 2024-10-23T00:00:00.000+0000 | 66770900 | 2.09 | 6.43 | -2.43 | 7.07 | 5.1 | -2.51 | 69.69 | 250.39 | 268.45 | 822.59 |
PB | Prosperity Bancshares | Financials | Regional Banks | 73.52 | 0.8 | 0.58 | 72.96 | 74.21 | 74.87 | 49.6 | 7003603424 | 70.69 | 64.88 | NYSE | 83382 | 608431 | 74.08 | 72.94 | 4.55 | 16.16 | 2024-10-23T13:30:00.000+0000 | 95261200 | 0.73 | 2.65 | 2.16 | 24.47 | 20.95 | 30.18 | 11.19 | 3.81 | 22.38 | 1081.27 |
PBF | PBF Energy | Energy | Oil & Gas Refining & Marketing | 33.65 | 1.29 | 0.43 | 33.4 | 34.16 | 62.88 | 30.61 | 3942097500 | 36.13 | 45.78 | NYSE | 516646 | 2249473 | 33.93 | 33.22 | 6.18 | 5.44 | 2024-10-31T12:30:00.000+0000 | 117150000 | 1.51 | 5.8 | -8.22 | -23.73 | -40.05 | -36.44 | 243.38 | 35.75 | 37.69 | 28.46 |
PCH | PotlatchDeltic | Real Estate | Timber REITs | 46.15 | 1.01 | 0.46 | 45.99 | 46.49 | 50.04 | 37.06 | 3641834950 | 42.42 | 43.84 | NASDAQ | 94819 | 473393 | 46.29 | 45.69 | 0.46 | 100.33 | 2024-10-28T00:00:00.000+0000 | 78913000 | 0.97 | 3.12 | 10.82 | 14.88 | 2.64 | 0.12 | -10.56 | 11.41 | 12.28 | 718.0 |
PCTY | Paylocity | Industrials | Human Resource & Employment Services | 162.69 | 1.2 | 1.93 | 161.94 | 163.73 | 206.28 | 129.94 | 9040227768 | 152.58 | 157.37 | NASDAQ | 45835 | 543595 | 163.66 | 160.76 | 3.63 | 44.82 | 2024-10-31T00:00:00.000+0000 | 55567200 | 1.1 | 4.18 | 6.92 | 19.63 | -3.74 | -13.94 | -41.7 | 67.5 | 671.02 | 576.08 |
PEN | Penumbra | Health Care | Health Care Equipment | 201.92 | 3.24 | 6.34 | 198.1 | 203.28 | 277.34 | 148.0 | 7843554508 | 189.56 | 215.17 | NYSE | 107220 | 470128 | 201.0 | 195.58 | 0.35 | 576.93 | 2024-10-31T00:00:00.000+0000 | 38843900 | 3.24 | 1.31 | 5.47 | 15.09 | -15.5 | -23.13 | -27.28 | 36.61 | 388.92 | 388.92 |
PFGC | Performance Food Group | Consumer Staples | Food Distributors | 76.16 | 0.9 | 0.68 | 76.04 | 76.8 | 78.54 | 52.92 | 11868393600 | 69.6 | 70.45 | NYSE | 171846 | 1144947 | 76.55 | 75.48 | 2.79 | 27.3 | 2024-11-06T13:30:00.000+0000 | 155835000 | 0.95 | 4.18 | 3.57 | 13.25 | -0.12 | 24.4 | 68.57 | 66.0 | 301.03 | 301.03 |
PGNY | Progyny | Health Care | Health Care Services | 17.16 | -29.79 | -7.28 | 13.93 | 17.95 | 42.08 | 13.93 | 1549076399 | 24.64 | 31.66 | NASDAQ | 10162346 | 1380555 | 17.6 | 24.44 | 0.63 | 27.24 | 2024-11-05T00:00:00.000+0000 | 90276200 | -30.03 | -27.45 | -19.26 | -32.52 | -52.88 | -50.78 | -70.87 | 7.28 | 7.28 | 7.28 |
PII | Polaris | Consumer Discretionary | Leisure Products | 85.18 | 2.03 | 1.7 | 84.36 | 85.59 | 106.17 | 71.9 | 4748335900 | 81.52 | 86.43 | NYSE | 84880 | 817444 | 85.55 | 83.48 | 5.7 | 14.94 | 2024-10-22T00:00:00.000+0000 | 55748000 | 2.13 | 8.24 | 2.43 | 10.18 | -6.06 | -19.9 | -27.24 | -4.97 | -43.17 | 4975.0 |
PK | Park Hotels & Resorts | Real Estate | Hotel & Resort REITs | 15.4 | 5.15 | 0.76 | 14.97 | 15.6 | 18.05 | 11.05 | 3218366385 | 14.49 | 15.63 | NYSE | 1165284 | 2557861 | 15.03 | 14.65 | 1.42 | 10.85 | 2024-10-29T00:00:00.000+0000 | 208917000 | 5.19 | 10.55 | 5.26 | 4.26 | -10.77 | 22.59 | -18.77 | -40.62 | -46.86 | -46.86 |
PLNT | Planet Fitness | Consumer Discretionary | Leisure Facilities | 84.15 | 1.18 | 0.98 | 83.72 | 84.87 | 84.87 | 44.13 | 7117306020 | 78.29 | 69.66 | NYSE | 236057 | 1439295 | 84.39 | 83.17 | 1.82 | 46.24 | 2024-11-05T00:00:00.000+0000 | 84578800 | 1.06 | 1.77 | 6.14 | 15.11 | 48.87 | 81.06 | 8.75 | 36.53 | 425.31 | 425.31 |
PNFP | Pinnacle Financial Partners | Financials | Regional Banks | 99.18 | 1.86 | 1.82 | 98.0 | 100.76 | 100.76 | 59.66 | 7659870383 | 92.68 | 84.71 | NASDAQ | 164663 | 496919 | 100.0 | 97.36 | 5.05 | 19.64 | 2024-10-15T21:00:00.000+0000 | 77235900 | 1.61 | 6.01 | 5.86 | 28.48 | 23.52 | 47.81 | 11.14 | 76.63 | 160.0 | 1982.74 |
PNM | PNM Resources | Utilities | Electric Utilities | 41.77 | -1.04 | -0.44 | 41.3 | 42.16 | 45.1 | 34.62 | 3767670708 | 38.64 | 38.51 | NYSE | 364739 | 693898 | 42.0 | 42.21 | 0.9 | 46.41 | 2024-10-25T04:00:00.000+0000 | 90200400 | 0.0 | 1.41 | -1.04 | 8.95 | 13.51 | -5.88 | -15.79 | -19.22 | 58.58 | 193.12 |
POR | Portland General Electric | Utilities | Electric Utilities | 47.55 | -2.18 | -1.06 | 47.51 | 48.39 | 49.45 | 38.01 | 4900835850 | 47.15 | 43.51 | NYSE | 496872 | 927765 | 48.28 | 48.61 | 2.91 | 16.34 | 2024-10-25T12:30:00.000+0000 | 103067000 | -2.18 | -0.88 | 1.95 | 11.83 | 15.69 | 8.56 | -1.43 | -15.39 | 43.7 | 57.19 |
POST | Post Holdings | Consumer Staples | Packaged Foods & Meats | 114.02 | -0.99 | -1.14 | 113.86 | 116.01 | 118.96 | 78.85 | 6661611413 | 112.58 | 103.42 | NYSE | 149691 | 470823 | 115.94 | 115.15 | 5.35 | 21.31 | 2024-11-14T00:00:00.000+0000 | 58427500 | -1.08 | -0.44 | -0.99 | 11.37 | 7.49 | 29.96 | 7.2 | 8.22 | 230.65 | 551.89 |
POWI | Power Integrations | Information Technology | Semiconductors | 61.4 | 3.19 | 1.9 | 60.8 | 62.06 | 89.68 | 56.63 | 3489331300 | 66.15 | 72.22 | NASDAQ | 53850 | 458752 | 61.91 | 59.5 | 0.74 | 82.97 | 2024-11-05T10:59:00.000+0000 | 56829500 | 3.41 | 4.09 | -6.38 | -14.16 | -10.97 | -22.1 | -41.76 | 34.99 | 122.77 | 2931.03 |
PPC | Pilgrim's Pride | Consumer Staples | Packaged Foods & Meats | 42.28 | 0.28 | 0.12 | 41.85 | 42.94 | 47.44 | 22.33 | 10025560440 | 42.57 | 34.95 | NASDAQ | 429275 | 910939 | 42.42 | 42.16 | 3.19 | 13.25 | 2024-10-23T00:00:00.000+0000 | 237123000 | -0.05 | 1.89 | -3.66 | 16.6 | 25.53 | 75.51 | 49.12 | 35.8 | 31.32 | 1480.25 |
PR | Permian Resources | Energy | Oil & Gas Exploration & Production | 14.22 | 2.63 | 0.36 | 14.0 | 14.26 | 18.28 | 12.34 | 11416086521 | 14.65 | 15.17 | NYSE | 2027966 | 10777033 | 14.2 | 13.86 | 1.33 | 10.7 | 2024-11-05T00:00:00.000+0000 | 802536838 | 2.77 | 6.3 | -2.64 | -8.1 | -15.16 | 6.06 | 169.27 | 201.78 | 42.44 | 6.54 |
PRGO | Perrigo | Health Care | Pharmaceuticals | 27.72 | -1.58 | -0.44 | 27.62 | 28.36 | 34.6 | 24.82 | 3780741725 | 27.89 | 29.69 | NYSE | 216555 | 1349122 | 28.33 | 28.16 | -0.83 | -33.39 | 2024-11-06T12:00:00.000+0000 | 136415000 | -1.7 | 1.39 | 0.25 | 8.08 | -8.47 | -17.47 | -36.16 | -49.02 | -81.2 | 138.01 |
PRI | Primerica | Financials | Life & Health Insurance | 257.91 | 0.81 | 2.07 | 256.23 | 259.33 | 265.27 | 184.76 | 8724450525 | 252.96 | 234.73 | NYSE | 39128 | 148117 | 258.82 | 255.84 | 12.49 | 20.65 | 2024-11-05T00:00:00.000+0000 | 33827500 | 0.8 | 1.14 | -1.17 | 7.11 | 3.03 | 25.99 | 80.6 | 105.53 | 425.95 | 1212.34 |
PSTG | Pure Storage | Information Technology | Technology Hardware, Storage & Peripherals | 50.3 | 2.07 | 1.02 | 49.84 | 51.16 | 70.41 | 31.0 | 16482907600 | 56.58 | 51.41 | NYSE | 771210 | 3077930 | 51.01 | 49.28 | 0.43 | 116.98 | 2024-11-27T00:00:00.000+0000 | 327692000 | 1.97 | 4.1 | -18.9 | -23.82 | 0.94 | 39.66 | 94.17 | 184.38 | 195.59 | 195.59 |
PVH | PVH | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 97.6 | 1.36 | 1.3 | 96.47 | 98.39 | 141.15 | 69.27 | 5447735231 | 99.04 | 114.04 | NYSE | 127469 | 823661 | 98.38 | 96.3 | 12.5 | 7.81 | 2024-11-27T10:59:00.000+0000 | 55814100 | 1.51 | 3.0 | -2.96 | -12.67 | -26.2 | 25.5 | -8.15 | 12.69 | -22.41 | 4787.5 |
QLYS | Qualys | Information Technology | Systems Software | 123.88 | 0.58 | 0.72 | 123.87 | 126.09 | 206.35 | 119.32 | 4560330735 | 131.69 | 158.55 | NASDAQ | 66159 | 391223 | 126.09 | 123.17 | 4.53 | 27.35 | 2024-10-31T10:59:00.000+0000 | 36811000 | 0.76 | -0.71 | 0.38 | -8.52 | -24.14 | -17.95 | 7.66 | 57.29 | 403.06 | 776.45 |
R | Ryder | Industrials | Cargo Ground Transportation | 146.95 | 2.7 | 3.86 | 145.41 | 147.68 | 147.68 | 91.31 | 6360466240 | 135.41 | 121.41 | NYSE | 48465 | 280677 | 145.88 | 143.09 | 10.85 | 13.54 | 2024-10-24T12:30:00.000+0000 | 43283200 | 2.71 | 6.98 | 6.46 | 21.56 | 29.91 | 43.7 | 89.73 | 182.19 | 58.47 | 2845.19 |
RBA | RB Global | Industrials | Diversified Support Services | 85.5 | 1.91 | 1.6 | 84.63 | 85.5 | 87.45 | 58.85 | 15753717000 | 81.45 | 74.05 | NYSE | 125820 | 1308323 | 85.38 | 83.9 | 1.82 | 46.98 | 2024-11-07T00:00:00.000+0000 | 184254000 | 1.76 | 0.25 | 2.72 | 9.2 | 12.16 | 32.58 | 39.03 | 122.75 | 282.7 | 2325.57 |
RBC | RBC Bearings | Industrials | Industrial Machinery & Supplies & Components | 296.33 | 1.43 | 4.18 | 293.82 | 297.7 | 309.01 | 214.14 | 8661842417 | 287.6 | 274.29 | NYSE | 12656 | 147120 | 296.38 | 292.16 | 6.8 | 43.58 | 2024-11-07T00:00:00.000+0000 | 29229900 | 1.1 | 2.51 | 2.67 | 7.72 | 11.87 | 24.13 | 109.87 | 303.24 | 335.07 | 873.21 |
RCM | R1 RCM | Health Care | Health Care Services | 14.16 | -0.18 | -0.02 | 14.16 | 14.19 | 15.82 | 8.87 | 5975023670 | 13.7 | 12.31 | NASDAQ | 758688 | 4876720 | 14.19 | 14.18 | -0.09 | -157.28 | 2024-11-02T12:30:00.000+0000 | 422114000 | -0.18 | 0.32 | 0.82 | 12.07 | 8.13 | -11.53 | -33.52 | 35.84 | 424.24 | 424.24 |
REXR | Rexford Industrial Realty | Real Estate | Industrial REITs | 52.03 | 1.98 | 1.01 | 51.24 | 52.06 | 58.02 | 41.56 | 11421677630 | 49.95 | 49.63 | NYSE | 391037 | 1592395 | 51.74 | 51.02 | 1.21 | 43.0 | 2024-10-16T00:00:00.000+0000 | 219521000 | 1.88 | 3.94 | 1.94 | 17.34 | 1.56 | 1.07 | -12.9 | 17.2 | 267.35 | 270.23 |
RGA | Reinsurance Group of America | Financials | Reinsurance | 218.78 | 0.13 | 0.28 | 217.59 | 220.67 | 227.87 | 140.39 | 14408347387 | 212.5 | 191.71 | NYSE | 39509 | 366222 | 220.67 | 218.5 | 12.87 | 17.0 | 2024-10-31T00:00:00.000+0000 | 65857699 | 0.17 | 2.58 | 4.91 | 5.4 | 18.85 | 48.24 | 99.89 | 38.43 | 163.53 | 1555.56 |
RGEN | Repligen | Health Care | Biotechnology | 148.29 | 4.41 | 6.26 | 144.33 | 150.84 | 211.13 | 110.45 | 8305483917 | 145.97 | 164.85 | NASDAQ | 198839 | 885307 | 145.27 | 142.03 | -0.03 | -4943.17 | 2024-10-29T00:00:00.000+0000 | 56006500 | 4.82 | 4.13 | -3.21 | 24.07 | -25.07 | -10.04 | -51.35 | 80.66 | 655.35 | 1223.38 |
RGLD | Royal Gold | Materials | Gold | 139.63 | 0.35 | 0.49 | 138.73 | 142.39 | 145.59 | 100.55 | 9179387764 | 136.7 | 123.87 | NASDAQ | 74131 | 307890 | 142.34 | 139.14 | 3.65 | 38.25 | 2024-10-29T00:00:00.000+0000 | 65740799 | 0.6 | -1.43 | 1.41 | 12.28 | 29.18 | 22.74 | 33.98 | 12.15 | 111.47 | 4760.07 |
RH | RH | Consumer Discretionary | Homefurnishing Retail | 344.46 | 2.92 | 9.78 | 339.56 | 346.07 | 354.86 | 207.26 | 6366643256 | 268.79 | 269.36 | NYSE | 284639 | 809125 | 343.0 | 334.68 | 2.08 | 165.61 | 2024-12-05T05:00:00.000+0000 | 18482700 | 3.19 | 13.49 | 27.68 | 58.55 | 23.88 | 19.15 | -48.24 | 103.77 | 345.24 | 1010.51 |
RLI | RLI | Financials | Property & Casualty Insurance | 152.12 | -0.45 | -0.7 | 151.71 | 153.96 | 155.59 | 125.77 | 6959125463 | 148.01 | 142.99 | NYSE | 9800 | 140430 | 153.96 | 152.82 | 7.34 | 20.73 | 2024-10-21T10:59:00.000+0000 | 45746100 | -0.45 | 0.88 | 1.11 | 6.8 | 4.37 | 9.43 | 49.29 | 64.02 | 246.61 | 48170.66 |
RMBS | Rambus | Information Technology | Semiconductors | 39.55 | 3.29 | 1.26 | 39.01 | 40.28 | 76.38 | 37.42 | 4258744000 | 48.27 | 57.97 | NASDAQ | 603493 | 1721631 | 40.08 | 38.29 | 2.09 | 18.92 | 2024-10-28T00:00:00.000+0000 | 107680000 | 3.16 | -1.84 | -15.9 | -27.62 | -32.87 | -29.26 | 70.55 | 190.65 | 205.73 | 422.31 |
RNR | RenaissanceRe | Financials | Reinsurance | 263.9 | 0.36 | 0.94 | 260.54 | 265.44 | 268.61 | 188.24 | 13764150008 | 240.43 | 224.77 | NYSE | 78435 | 314853 | 264.0 | 262.96 | 51.9 | 5.08 | 2024-10-29T12:00:00.000+0000 | 52155700 | 0.4 | 3.32 | 7.52 | 16.85 | 12.2 | 28.22 | 84.33 | 39.04 | 160.95 | 3582.01 |
ROIV | Roivant Sciences | Health Care | Biotechnology | 12.04 | 0.38 | 0.04 | 11.85 | 12.17 | 13.24 | 8.24 | 8907542490 | 11.41 | 10.97 | NASDAQ | 2050288 | 5286920 | 12.03 | 12.0 | 5.73 | 2.1 | 2024-11-11T00:00:00.000+0000 | 739522000 | 0.33 | -0.91 | 4.79 | 11.48 | 21.25 | 11.48 | 20.64 | 15.77 | 15.77 | 15.77 |
RPM | RPM International | Materials | Specialty Chemicals | 124.42 | 1.42 | 1.74 | 123.32 | 124.95 | 124.95 | 88.84 | 16022185500 | 115.75 | 111.86 | NYSE | 144118 | 691080 | 124.45 | 122.68 | 4.55 | 27.35 | 2024-10-02T00:00:00.000+0000 | 128775000 | 1.48 | 4.07 | 7.07 | 12.25 | 6.9 | 30.47 | 59.7 | 80.76 | 162.14 | 21138.23 |
RRC | Range Resources | Energy | Oil & Gas Exploration & Production | 30.34 | 1.15 | 0.34 | 29.95 | 30.72 | 39.33 | 27.29 | 7343769815 | 30.63 | 32.47 | NYSE | 343301 | 2109969 | 30.59 | 29.99 | 1.99 | 15.24 | 2024-10-22T00:00:00.000+0000 | 242089000 | 1.2 | 3.62 | -2.85 | -10.89 | -7.21 | -3.34 | 61.52 | 551.29 | -57.58 | 304.67 |
RRX | Regal Rexnord | Industrials | Electrical Components & Equipment | 173.91 | 4.94 | 8.19 | 169.17 | 174.28 | 183.85 | 97.18 | 11572162701 | 154.7 | 153.06 | NYSE | 300241 | 464323 | 172.04 | 165.72 | -0.03 | -5797.0 | 2024-10-30T00:00:00.000+0000 | 66541100 | 5.19 | 15.42 | 9.12 | 24.16 | 0.22 | 12.03 | 23.86 | 137.99 | 156.78 | 21424.53 |
RS | Reliance Steel & Aluminum Co. | Materials | Steel | 284.26 | 2.58 | 7.15 | 280.29 | 284.69 | 342.2 | 237.14 | 15638706030 | 286.94 | 295.28 | NYSE | 53138 | 390657 | 282.97 | 277.11 | 19.61 | 14.5 | 2024-10-24T12:30:00.000+0000 | 55015500 | 2.74 | 3.04 | 1.61 | 1.41 | -12.42 | 6.06 | 101.83 | 174.99 | 292.15 | 7786.43 |
RYAN | Ryan Specialty | Financials | Insurance Brokers | 62.62 | -0.3 | -0.19 | 62.51 | 63.59 | 69.03 | 41.49 | 7536442240 | 62.63 | 53.1 | NYSE | 121137 | 1140912 | 63.12 | 62.81 | 0.64 | 97.84 | 2024-10-31T10:59:00.000+0000 | 120352000 | -0.53 | -1.53 | -3.61 | 12.86 | 12.21 | 27.51 | 99.55 | 127.2 | 127.2 | 127.2 |
RYN | Rayonier | Real Estate | Timber REITs | 31.92 | 1.08 | 0.34 | 31.78 | 32.07 | 35.29 | 24.84 | 4755505440 | 30.03 | 31.17 | NYSE | 75104 | 670274 | 31.9 | 31.58 | 1.01 | 31.6 | 2024-10-30T00:00:00.000+0000 | 148982000 | 1.27 | 0.72 | 7.75 | 7.21 | -2.77 | 8.11 | -13.07 | 13.24 | 0.25 | 457.14 |
SAIA | Saia | Industrials | Cargo Ground Transportation | 463.21 | 4.26 | 18.92 | 451.57 | 465.74 | 628.34 | 341.26 | 12316707579 | 415.88 | 466.38 | NASDAQ | 76168 | 433806 | 455.8 | 444.29 | 14.2 | 32.62 | 2024-10-25T12:30:00.000+0000 | 26589900 | 4.41 | 9.36 | 19.02 | 0.79 | -17.16 | 17.78 | 90.93 | 388.35 | 806.55 | 4698.76 |
SAIC | Science Applications Intl Corp | Industrials | Diversified Support Services | 134.01 | -0.37 | -0.5 | 133.41 | 136.74 | 145.17 | 104.27 | 6636188601 | 125.9 | 127.85 | NYSE | 73392 | 311396 | 135.36 | 134.51 | 5.59 | 23.97 | 2024-12-02T05:00:00.000+0000 | 49520100 | -0.45 | -1.41 | 6.0 | 15.45 | 5.67 | 23.86 | 59.64 | 59.78 | 192.64 | 326.06 |
SAM | Boston Beer Company | Consumer Staples | Brewers | 274.23 | -0.14 | -0.39 | 274.23 | 277.77 | 395.52 | 254.4 | 3212784071 | 277.02 | 305.1 | NYSE | 10714 | 125515 | 277.77 | 274.62 | 7.63 | 35.94 | 2024-10-24T10:59:00.000+0000 | 11715655 | -0.14 | 1.6 | -2.28 | -7.05 | -5.42 | -26.75 | -47.7 | -21.98 | 23.99 | 879.39 |
SBRA | Sabra Health Care REIT | Real Estate | Health Care REITs | 18.51 | -2.58 | -0.49 | 18.37 | 19.17 | 19.32 | 12.83 | 4336226640 | 16.75 | 14.81 | NASDAQ | 1072705 | 2330726 | 19.17 | 19.0 | 0.23 | 80.48 | 2024-11-04T10:59:00.000+0000 | 234264000 | -2.82 | -0.67 | 15.77 | 27.34 | 27.79 | 38.21 | 17.91 | -17.79 | -29.09 | -55.3 |
SCI | Service Corp Intl | Consumer Discretionary | Specialized Consumer Services | 80.44 | 1.13 | 0.9 | 79.64 | 81.0 | 81.32 | 52.89 | 11626636720 | 76.25 | 71.73 | NYSE | 226374 | 987565 | 80.32 | 79.54 | 3.42 | 23.52 | 2024-10-30T00:00:00.000+0000 | 144538000 | 1.08 | 0.5 | 6.9 | 11.64 | 9.96 | 33.31 | 31.76 | 70.7 | 270.51 | 8820.84 |
SEIC | SEI | Financials | Asset Management & Custody Banks | 68.96 | 1.38 | 0.94 | 68.25 | 69.18 | 72.54 | 52.2 | 8957421280 | 66.64 | 66.25 | NASDAQ | 95802 | 561985 | 68.99 | 68.02 | 3.82 | 18.05 | 2024-10-23T10:59:00.000+0000 | 129893000 | 1.04 | 2.49 | 2.61 | 4.41 | -0.09 | 11.88 | 18.42 | 14.28 | 86.61 | 36054.66 |
SF | Stifel | Financials | Investment Banking & Brokerage | 92.52 | 2.82 | 2.54 | 90.54 | 92.8 | 92.8 | 54.81 | 9484502760 | 84.73 | 77.86 | NYSE | 148073 | 556201 | 91.64 | 89.98 | 4.72 | 19.6 | 2024-10-23T12:30:00.000+0000 | 102513000 | 2.64 | 9.02 | 7.9 | 13.45 | 24.52 | 40.71 | 41.61 | 140.77 | 183.84 | 4236.15 |
SFM | Sprouts Farmers Market | Consumer Staples | Food Retail | 104.54 | -0.31 | -0.32 | 101.8 | 105.99 | 107.9 | 39.5 | 10467590200 | 94.87 | 70.86 | NASDAQ | 363647 | 1384047 | 105.7 | 104.86 | 3.18 | 32.87 | 2024-10-29T00:00:00.000+0000 | 100130000 | -0.08 | 2.43 | 5.92 | 36.1 | 71.35 | 158.52 | 367.56 | 440.38 | 233.06 | 161.23 |
SHC | Sotera Health | Health Care | Health Care Services | 16.8 | 0.36 | 0.06 | 16.68 | 16.99 | 17.44 | 10.71 | 4757995200 | 14.62 | 13.7 | NASDAQ | 134140 | 1294766 | 16.98 | 16.74 | 0.14 | 120.0 | 2024-10-30T12:30:00.000+0000 | 283214000 | 0.36 | 2.0 | 12.53 | 45.08 | 28.15 | 9.8 | -31.6 | -33.07 | -33.07 | -33.07 |
SIGI | Selective Insurance Group | Financials | Property & Casualty Insurance | 91.02 | -0.94 | -0.86 | 90.92 | 92.75 | 109.58 | 81.0 | 5537028762 | 89.8 | 97.58 | NASDAQ | 43555 | 418501 | 92.75 | 91.88 | 3.67 | 24.8 | 2024-10-30T00:00:00.000+0000 | 60833100 | -1.22 | 0.57 | 1.84 | -2.22 | -12.17 | -11.55 | 19.72 | 20.42 | 292.56 | 20579.44 |
SKX | Skechers | Consumer Discretionary | Footwear | 69.09 | 1.44 | 0.98 | 68.99 | 69.69 | 75.09 | 45.58 | 10525412346 | 65.5 | 64.02 | NYSE | 266935 | 1896898 | 69.58 | 68.11 | 3.73 | 18.52 | 2024-10-24T10:59:00.000+0000 | 152343499 | 1.54 | 3.47 | 3.5 | -5.36 | 14.24 | 44.57 | 54.27 | 95.26 | 244.48 | 1852.75 |
SLAB | Silicon Labs | Information Technology | Semiconductors | 114.52 | 3.37 | 3.73 | 113.96 | 116.84 | 154.91 | 74.56 | 3697747617 | 111.09 | 122.96 | NASDAQ | 32839 | 305187 | 116.35 | 110.79 | -6.2 | -18.47 | 2024-10-30T00:00:00.000+0000 | 32289099 | 3.8 | 5.69 | 6.93 | 1.34 | -10.87 | -1.95 | -18.55 | 2.23 | 172.25 | 65.77 |
SLGN | Silgan Holdings | Materials | Metal, Glass & Plastic Containers | 51.75 | 0.58 | 0.3 | 51.67 | 52.23 | 52.84 | 38.11 | 5525813250 | 49.01 | 46.08 | NYSE | 153238 | 569484 | 52.14 | 51.45 | 2.85 | 18.16 | 2024-10-23T00:00:00.000+0000 | 106779000 | 0.62 | 2.45 | 3.6 | 17.02 | 16.84 | 17.61 | 30.34 | 74.43 | 114.72 | 1768.95 |
SLM | SLM Corp | Financials | Consumer Finance | 22.33 | 2.71 | 0.59 | 21.92 | 22.47 | 23.95 | 12.26 | 4855904130 | 21.56 | 20.5 | NASDAQ | 272760 | 1572892 | 22.18 | 21.74 | 3.24 | 6.89 | 2024-10-23T10:59:00.000+0000 | 217461000 | 2.88 | 6.05 | 5.55 | 8.2 | 8.36 | 58.28 | 27.8 | 132.48 | 146.58 | 7778.05 |
SMG | Scotts Miracle-Gro Company | Materials | Fertilizers & Agricultural Chemicals | 74.36 | 2.21 | 1.6 | 73.56 | 74.53 | 82.11 | 43.67 | 4224932891 | 69.54 | 65.9 | NYSE | 134842 | 859723 | 74.53 | 72.75 | -4.72 | -15.75 | 2024-11-06T13:30:00.000+0000 | 56821100 | 2.25 | 10.64 | 2.78 | 15.54 | 9.29 | 40.46 | -48.88 | -26.09 | 33.21 | 568.33 |
SNV | Synovus | Financials | Regional Banks | 45.46 | 1.83 | 0.82 | 44.93 | 46.1 | 47.83 | 24.4 | 6545686980 | 44.08 | 39.3 | NYSE | 299162 | 1404680 | 45.77 | 44.65 | 1.63 | 27.89 | 2024-10-16T00:00:00.000+0000 | 143972000 | 1.72 | 2.97 | 3.3 | 23.02 | 19.53 | 55.55 | 16.04 | 25.54 | 82.48 | 3716.81 |
SNX | TD Synnex | Information Technology | Technology Distributors | 118.04 | 2.13 | 2.46 | 117.4 | 118.65 | 133.85 | 89.73 | 10087662988 | 115.59 | 112.82 | NYSE | 125422 | 733395 | 117.83 | 115.58 | 7.13 | 16.56 | 2024-09-26T00:00:00.000+0000 | 85459700 | 2.18 | 5.38 | 0.49 | -9.92 | 14.4 | 15.89 | 4.52 | 141.8 | 281.69 | 1560.97 |
SON | Sonoco | Materials | Paper & Plastic Packaging Products & Materials | 55.1 | 0.04 | 0.02 | 54.96 | 56.0 | 61.73 | 48.22 | 5413999270 | 52.37 | 55.73 | NYSE | 122299 | 836426 | 55.84 | 55.08 | 3.71 | 14.85 | 2024-10-29T20:00:00.000+0000 | 98257700 | -0.02 | 0.55 | 8.34 | -2.46 | -3.22 | -0.22 | -8.49 | -5.2 | 37.02 | 4377.24 |
SR | Spire | Utilities | Gas Utilities | 66.35 | -0.67 | -0.45 | 66.0 | 66.86 | 68.02 | 53.77 | 3831745675 | 65.23 | 61.69 | NYSE | 59266 | 383447 | 66.86 | 66.8 | 4.1 | 16.18 | 2024-11-14T00:00:00.000+0000 | 57750500 | -0.82 | 1.15 | 2.71 | 13.07 | 11.8 | 12.29 | 6.94 | -23.62 | 38.6 | 1091.55 |
SRCL | Stericycle | Industrials | Environmental & Facilities Services | 61.72 | 0.02 | 0.02 | 61.7 | 61.73 | 61.77 | 37.78 | 5729404598 | 59.18 | 53.0 | NASDAQ | 420870 | 1426828 | 61.72 | 61.7 | 0.39 | 158.24 | 2024-10-31T00:00:00.000+0000 | 92836500 | 0.02 | 0.02 | 4.79 | 6.86 | 15.69 | 36.29 | -7.84 | 23.74 | -47.35 | 2568.54 |
SRPT | Sarepta Therapeutics | Health Care | Biotechnology | 128.21 | 2.56 | 3.2 | 125.79 | 128.65 | 173.25 | 55.25 | 12226913323 | 138.53 | 126.19 | NASDAQ | 135880 | 1433884 | 126.41 | 125.01 | 0.75 | 170.95 | 2024-10-30T10:59:00.000+0000 | 95366300 | 2.77 | 3.5 | -6.42 | 4.02 | 3.55 | 7.86 | 49.96 | 50.5 | 489.85 | 229.41 |
SSB | South State Bank | Financials | Regional Banks | 101.16 | 2.08 | 2.06 | 99.96 | 102.8 | 102.8 | 63.36 | 7713116577 | 92.37 | 83.2 | NASDAQ | 141477 | 546957 | 101.26 | 99.1 | 6.24 | 16.21 | 2024-10-24T00:00:00.000+0000 | 76246704 | 1.86 | 7.5 | 9.37 | 38.52 | 26.87 | 46.57 | 58.39 | 31.59 | 69.39 | 710.11 |
SSD | Simpson Manufacturing | Industrials | Building Products | 192.02 | 2.7 | 5.04 | 188.58 | 192.84 | 218.38 | 123.93 | 8096292468 | 179.6 | 182.92 | NYSE | 53974 | 325361 | 191.14 | 186.98 | 7.78 | 24.68 | 2024-10-21T00:00:00.000+0000 | 42162700 | 2.49 | 8.69 | 7.06 | 12.12 | -3.12 | 25.66 | 80.21 | 180.79 | 524.44 | 6224.75 |
ST | Sensata Technologies | Industrials | Electrical Components & Equipment | 36.1 | 1.86 | 0.66 | 35.76 | 36.48 | 43.14 | 30.56 | 5449583800 | 37.32 | 36.83 | NYSE | 96132 | 1719552 | 36.48 | 35.44 | 0.06 | 601.67 | 2024-10-29T10:00:00.000+0000 | 150958000 | 1.95 | 4.6 | -3.32 | -5.91 | 1.23 | -4.29 | -34.67 | -29.57 | -22.28 | 95.3 |
STAG | STAG Industrial | Real Estate | Industrial REITs | 39.83 | 0.52 | 0.2 | 39.38 | 40.0 | 41.63 | 31.69 | 7252530750 | 39.58 | 37.53 | NYSE | 227688 | 1062173 | 40.0 | 39.62 | 1.04 | 38.29 | 2024-10-24T00:00:00.000+0000 | 182110000 | 0.33 | 0.38 | 0.28 | 12.45 | 7.4 | 9.56 | -4.36 | 32.41 | 83.77 | 224.49 |
STWD | Starwood Property Trust | Financials | Mortgage REITs | 21.04 | 1.2 | 0.25 | 20.86 | 21.08 | 22.29 | 17.07 | 7033495029 | 19.95 | 19.98 | NYSE | 758581 | 2542474 | 21.0 | 20.79 | 1.1 | 19.13 | 2024-11-06T13:30:00.000+0000 | 334290000 | 1.23 | 5.17 | 5.17 | 8.82 | 4.7 | 0.31 | -14.45 | -14.56 | -7.66 | 30.55 |
SWN | Southwestern Energy | Energy | Oil & Gas Exploration & Production | 6.5 | 2.44 | 0.16 | 6.42 | 6.52 | 7.8 | 5.85 | 7174884900 | 6.34 | 6.8 | NYSE | 8068035 | 19405350 | 6.5 | 6.35 | -2.5 | -2.6 | 2024-10-31T00:00:00.000+0000 | 1102980000 | 2.6 | 4.41 | 2.44 | -3.77 | -9.01 | 3.74 | 34.33 | 220.94 | -82.17 | 806.43 |
SWX | Southwest Gas Corp | Utilities | Gas Utilities | 73.23 | -0.24 | -0.18 | 73.2 | 74.02 | 78.47 | 56.17 | 5251433145 | 72.17 | 69.77 | NYSE | 49792 | 358238 | 73.94 | 73.41 | 2.53 | 28.94 | 2024-11-06T13:30:00.000+0000 | 71711500 | -0.14 | 4.15 | 2.49 | -1.24 | 3.94 | 16.92 | 9.52 | -19.53 | 45.2 | 388.73 |
SYNA | Synaptics | Information Technology | Semiconductors | 77.33 | 3.59 | 2.68 | 76.66 | 79.82 | 121.37 | 67.83 | 3087075464 | 80.06 | 94.31 | NASDAQ | 119742 | 332714 | 78.12 | 74.65 | 3.16 | 24.47 | 2024-11-07T00:00:00.000+0000 | 39920800 | 3.41 | 6.42 | -0.38 | -11.89 | -20.83 | -8.11 | -56.74 | 103.52 | -1.86 | 783.24 |
TCBI | Texas Capital Bancshares | Financials | Regional Banks | 73.97 | 2.84 | 2.04 | 72.35 | 74.57 | 74.57 | 52.89 | 3417400882 | 65.09 | 61.24 | NASDAQ | 90095 | 414665 | 73.6 | 71.93 | 2.77 | 26.71 | 2024-10-17T00:00:00.000+0000 | 46196700 | 2.72 | 6.95 | 18.05 | 26.7 | 23.6 | 19.89 | 32.8 | 32.09 | 26.98 | 516.26 |
TDC | Teradata | Information Technology | IT Consulting & Other Services | 29.08 | 1.55 | 0.44 | 28.91 | 29.38 | 49.44 | 24.02 | 2795068500 | 29.36 | 36.64 | NYSE | 104822 | 857076 | 29.38 | 28.64 | 0.64 | 45.45 | 2024-11-04T10:59:00.000+0000 | 96100000 | 1.71 | 4.0 | 4.45 | -13.64 | -23.68 | -35.17 | -45.03 | -8.45 | -33.14 | 4.11 |
TEX | Terex | Industrials | Construction Machinery & Heavy Transportation Equipment | 53.57 | -4.08 | -2.28 | 52.11 | 55.05 | 68.08 | 43.7 | 3583833000 | 55.93 | 57.66 | NYSE | 723937 | 980082 | 54.8 | 55.85 | 7.3 | 7.34 | 2024-10-24T00:00:00.000+0000 | 66900000 | -4.32 | 3.47 | -2.16 | 0.58 | -10.43 | -8.71 | 20.39 | 92.85 | 62.68 | 622.16 |
TGNA | Tegna | Communication Services | Broadcasting | 15.28 | 0.92 | 0.14 | 15.11 | 15.34 | 16.56 | 12.35 | 2527800960 | 14.57 | 14.56 | NYSE | 533103 | 2185707 | 15.32 | 15.14 | 2.46 | 6.21 | 2024-11-07T13:30:00.000+0000 | 165432000 | 0.96 | 8.64 | 9.33 | 15.36 | 6.96 | 0.96 | -21.7 | 3.7 | -7.81 | 1939.52 |
THC | Tenet Health | Health Care | Health Care Facilities | 164.36 | 2.04 | 3.29 | 160.88 | 165.14 | 166.89 | 51.04 | 15749303920 | 151.1 | 114.45 | NYSE | 325545 | 1210536 | 164.22 | 161.07 | 27.45 | 5.99 | 2024-10-28T10:59:00.000+0000 | 95822000 | 2.16 | 3.96 | 5.36 | 21.68 | 60.5 | 135.1 | 129.11 | 553.73 | 160.07 | 482.12 |
THG | Hanover Insurance | Financials | Property & Casualty Insurance | 147.68 | -1.27 | -1.9 | 147.5 | 150.95 | 150.95 | 108.03 | 5314072816 | 137.14 | 131.01 | NYSE | 111581 | 194785 | 149.98 | 149.58 | 7.53 | 19.61 | 2024-10-30T00:00:00.000+0000 | 35983700 | -1.46 | 0.83 | 8.79 | 18.78 | 16.08 | 31.5 | 15.06 | 11.36 | 136.1 | 507.84 |
THO | Thor Industries | Consumer Discretionary | Leisure Products | 106.9 | 2.2 | 2.3 | 104.41 | 106.9 | 129.31 | 84.55 | 5686844820 | 101.81 | 105.97 | NYSE | 90505 | 502526 | 106.35 | 104.6 | 4.94 | 21.64 | 2024-09-24T00:00:00.000+0000 | 53197800 | 1.78 | 7.32 | 4.21 | 17.41 | 2.12 | 11.09 | -0.29 | 98.07 | 97.93 | 12675.54 |
TKO | TKO Group Holdings | Communication Services | Movies & Entertainment | 124.2 | 1.43 | 1.74 | 123.12 | 124.42 | 124.42 | 72.33 | 10062713583 | 113.41 | 96.72 | NYSE | 152796 | 825584 | 123.8 | 122.45 | -0.99 | -125.45 | 2024-11-05T21:00:00.000+0000 | 81023500 | 1.45 | 7.56 | 5.3 | 17.9 | 53.33 | 17.75 | 126.82 | 70.08 | 745.68 | 392.0 |
TKR | Timken | Industrials | Industrial Machinery & Supplies & Components | 83.19 | 2.4 | 1.95 | 82.36 | 83.7 | 94.71 | 65.71 | 5834505693 | 82.36 | 83.05 | NYSE | 78800 | 470228 | 83.21 | 81.24 | 4.9 | 16.98 | 2024-10-22T00:00:00.000+0000 | 70134700 | 2.36 | 4.7 | -0.68 | 1.86 | -2.11 | 12.97 | 25.94 | 87.55 | 85.29 | 1039.18 |
TMHC | Taylor Morrison | Consumer Discretionary | Homebuilding | 71.2 | 2.15 | 1.5 | 70.36 | 71.86 | 71.86 | 37.23 | 7422030400 | 64.35 | 57.56 | NYSE | 203388 | 870698 | 71.57 | 69.7 | 6.74 | 10.56 | 2024-10-23T12:30:00.000+0000 | 104242000 | 2.02 | 5.61 | 12.02 | 30.93 | 23.11 | 58.3 | 171.62 | 181.96 | 280.27 | 208.64 |
TNL | Travel + Leisure Co. | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 44.0 | 3.12 | 1.33 | 43.48 | 44.28 | 49.91 | 32.1 | 3069519200 | 44.07 | 43.38 | NYSE | 215578 | 628512 | 43.74 | 42.67 | 5.51 | 7.99 | 2024-10-23T12:30:00.000+0000 | 69761800 | 3.06 | 4.38 | 1.09 | -0.1 | -5.77 | 16.71 | -20.59 | -6.56 | 18.28 | 125.74 |
TOL | Toll Brothers | Consumer Discretionary | Homebuilding | 152.81 | 1.78 | 2.67 | 150.78 | 154.52 | 154.62 | 68.08 | 15429531320 | 135.82 | 118.36 | NYSE | 524365 | 1450557 | 154.3 | 150.14 | 14.47 | 10.56 | 2024-12-03T00:00:00.000+0000 | 100972000 | 1.76 | 3.93 | 14.31 | 32.07 | 25.76 | 95.9 | 151.74 | 290.44 | 356.6 | 7539.0 |
TPL | Texas Pacific Land | Energy | Oil & Gas Exploration & Production | 915.0 | 3.76 | 33.2 | 888.28 | 916.13 | 916.13 | 467.62 | 21025144500 | 818.77 | 635.07 | NYSE | 39962 | 141860 | 896.13 | 881.8 | 19.48 | 46.97 | 2024-10-30T10:59:00.000+0000 | 22978300 | 3.78 | 14.02 | 8.65 | 17.89 | 62.84 | 49.57 | 120.86 | 322.31 | 1261.02 | 433394.39 |
TPX | Tempur Sealy | Consumer Discretionary | Home Furnishings | 54.18 | 2.29 | 1.22 | 53.53 | 54.91 | 57.13 | 36.12 | 9409171065 | 50.75 | 50.76 | NYSE | 340655 | 1625323 | 54.39 | 52.97 | 2.09 | 25.93 | 2024-10-31T12:30:00.000+0000 | 173649000 | 2.23 | 9.37 | 6.72 | 12.18 | 1.67 | 20.9 | 13.69 | 178.98 | 264.16 | 1295.62 |
TREX | Trex | Industrials | Building Products | 70.31 | 3.39 | 2.31 | 68.72 | 70.55 | 101.91 | 53.59 | 7642645635 | 70.27 | 82.23 | NYSE | 350752 | 1221063 | 70.15 | 68.0 | 2.42 | 29.05 | 2024-10-28T10:59:00.000+0000 | 108707000 | 3.6 | 7.89 | 10.08 | -16.15 | -26.68 | 7.59 | -33.71 | 62.23 | 687.15 | 4854.73 |
TTC | Toro | Industrials | Agricultural & Farm Machinery | 85.13 | -0.29 | -0.25 | 84.97 | 86.57 | 102.0 | 77.15 | 8735614950 | 90.55 | 90.23 | NYSE | 367938 | 917593 | 86.2 | 85.38 | 3.81 | 22.34 | 2024-12-18T05:00:00.000+0000 | 102615000 | -0.15 | 2.4 | -4.74 | -10.97 | -5.13 | 6.03 | -15.97 | 16.03 | 195.7 | 11508.43 |
TTEK | Tetra Tech | Industrials | Construction & Engineering | 46.11 | 0.79 | 0.36 | 45.97 | 46.76 | 48.26 | 28.67 | 12341894774 | 44.66 | 39.09 | NASDAQ | 199469 | 1391209 | 46.76 | 45.75 | 1.08 | 42.69 | 2024-11-13T10:59:00.000+0000 | 267661999 | 0.75 | -0.29 | -0.98 | 10.17 | 28.86 | 45.69 | 60.39 | 172.43 | 807.38 | 15163.75 |
TXRH | Texas Roadhouse | Consumer Discretionary | Restaurants | 168.16 | 3.1 | 5.05 | 166.04 | 169.44 | 177.72 | 91.06 | 11212336888 | 167.69 | 151.9 | NASDAQ | 208130 | 774823 | 166.04 | 163.11 | 5.52 | 30.46 | 2024-10-24T10:59:00.000+0000 | 66676599 | 3.23 | 3.88 | 0.15 | -0.58 | 9.57 | 68.38 | 84.06 | 224.24 | 515.2 | 1399.38 |
UA | Under Armour (Class C) | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 7.63 | 4.43 | 0.32 | 7.44 | 7.67 | 8.99 | 5.86 | 3408847083 | 7.17 | 7.2 | NYSE | 1238585 | 3071251 | 7.48 | 7.31 | -0.2 | -38.17 | 2024-11-06T00:00:00.000+0000 | 445529252 | 4.99 | 10.91 | -4.18 | 12.37 | 10.43 | 17.18 | -57.38 | -58.33 | -90.33 | -90.33 |
UAA | Under Armour (Class A) | Consumer Discretionary | Apparel, Accessories & Luxury Goods | 8.07 | 5.01 | 0.38 | 7.83 | 8.11 | 9.5 | 6.17 | 3396356709 | 7.4 | 7.49 | NYSE | 5278826 | 13484795 | 7.88 | 7.69 | -0.2 | -40.37 | 2024-11-06T00:00:00.000+0000 | 420601450 | 5.92 | 10.82 | -1.99 | 16.52 | 12.66 | 14.08 | -60.17 | -59.7 | -76.19 | 157.55 |
UBSI | United Bankshares | Financials | Regional Banks | 38.05 | 1.28 | 0.48 | 37.65 | 38.58 | 39.93 | 25.35 | 5145082950 | 36.91 | 35.05 | NASDAQ | 92650 | 554233 | 38.11 | 37.57 | 2.65 | 14.36 | 2024-10-23T12:30:00.000+0000 | 135219000 | 1.09 | 3.97 | 2.59 | 20.61 | 13.95 | 38.97 | 17.37 | -1.66 | 15.58 | 390.06 |
UFPI | UFP Industries | Industrials | Building Products | 131.85 | 2.58 | 3.32 | 130.31 | 132.08 | 136.93 | 90.62 | 8032104225 | 120.53 | 117.47 | NASDAQ | 69699 | 302725 | 132.08 | 128.53 | 7.72 | 17.08 | 2024-10-29T00:00:00.000+0000 | 60918500 | 2.58 | 10.47 | 10.45 | 14.26 | 12.88 | 28.77 | 91.61 | 229.87 | 784.9 | 5090.94 |
UGI | UGI Corp | Utilities | Gas Utilities | 24.5 | 1.43 | 0.34 | 24.2 | 24.54 | 26.15 | 20.19 | 5258807055 | 24.2 | 24.01 | NYSE | 534579 | 1920765 | 24.33 | 24.15 | 3.14 | 7.8 | 2024-11-14T21:00:00.000+0000 | 214689000 | 1.54 | 3.68 | 0.29 | 7.31 | 0.62 | 1.03 | -42.51 | -51.41 | -30.1 | 952.39 |
UMBF | UMB Financial Corp. | Financials | Regional Banks | 107.78 | 2.04 | 2.15 | 105.98 | 108.85 | 108.85 | 57.91 | 5253843880 | 98.0 | 85.62 | NASDAQ | 88482 | 436657 | 107.72 | 105.63 | 7.75 | 13.91 | 2024-10-22T00:00:00.000+0000 | 48746000 | 1.71 | 3.85 | 8.88 | 33.39 | 35.17 | 74.46 | 20.39 | 62.46 | 87.5 | 3087.98 |
UNM | Unum | Financials | Life & Health Insurance | 56.74 | 0.88 | 0.5 | 56.07 | 56.96 | 58.17 | 41.75 | 10539831155 | 54.16 | 50.64 | NYSE | 211069 | 1186707 | 56.75 | 56.24 | 6.81 | 8.33 | 2024-10-29T20:00:00.000+0000 | 185773000 | 0.78 | 3.43 | 3.96 | 12.59 | 8.17 | 15.32 | 137.65 | 91.75 | 57.05 | 709.71 |
USFD | US Foods | Consumer Staples | Food Distributors | 61.55 | 1.05 | 0.64 | 61.44 | 61.96 | 62.34 | 35.66 | 15052544900 | 55.51 | 51.51 | NYSE | 554175 | 1872526 | 61.82 | 60.91 | 2.1 | 29.31 | 2024-11-07T00:00:00.000+0000 | 244558000 | 1.19 | 3.83 | 6.69 | 16.36 | 15.21 | 52.3 | 84.37 | 45.06 | 147.43 | 147.43 |
UTHR | United Therapeutics | Health Care | Biotechnology | 346.07 | 1.02 | 3.48 | 344.47 | 348.88 | 366.08 | 208.62 | 15397069584 | 337.32 | 269.62 | NASDAQ | 90614 | 500080 | 345.46 | 342.59 | 21.75 | 15.91 | 2024-10-30T00:00:00.000+0000 | 44491200 | 1.3 | 1.57 | -0.44 | 12.32 | 44.97 | 57.27 | 74.83 | 303.93 | 166.72 | 5595.26 |
VAC | Marriott Vacations Worldwide | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 74.93 | 4.74 | 3.39 | 72.9 | 75.44 | 108.57 | 67.28 | 2626806024 | 76.94 | 87.46 | NYSE | 119195 | 443073 | 73.62 | 71.54 | 4.37 | 17.15 | 2024-10-30T10:59:00.000+0000 | 35056800 | 4.58 | 3.51 | 2.66 | -11.7 | -23.53 | -25.9 | -50.99 | -30.27 | 17.6 | 315.87 |
VAL | Valaris | Energy | Oil & Gas Drilling | 56.5 | 1.53 | 0.85 | 55.88 | 57.73 | 84.2 | 53.06 | 4110414550 | 66.19 | 68.72 | NYSE | 238929 | 1171971 | 57.73 | 55.65 | 13.66 | 4.14 | 2024-11-05T13:30:00.000+0000 | 72750700 | 1.74 | 2.54 | -10.2 | -21.94 | -22.64 | -24.12 | 84.31 | 138.9 | 138.9 | 138.9 |
VC | Visteon | Consumer Discretionary | Automotive Parts & Equipment | 94.47 | 2.26 | 2.09 | 93.84 | 94.95 | 143.97 | 88.37 | 2608023843 | 102.05 | 111.65 | NASDAQ | 23844 | 268622 | 94.95 | 92.38 | 19.22 | 4.92 | 2024-10-24T00:00:00.000+0000 | 27606900 | 2.18 | 4.73 | -4.06 | -10.17 | -16.62 | -32.01 | -0.26 | 22.14 | -9.92 | 176.68 |
VLY | Valley Bank | Financials | Regional Banks | 9.24 | 2.21 | 0.2 | 9.15 | 9.47 | 11.22 | 6.47 | 4705211280 | 8.16 | 8.31 | NASDAQ | 5631319 | 6040434 | 9.28 | 9.04 | 0.71 | 13.01 | 2024-10-24T00:00:00.000+0000 | 509222000 | 2.32 | 13.22 | 9.86 | 38.89 | 23.5 | 4.17 | -22.07 | -16.06 | -7.68 | 1949.73 |
VMI | Valmont | Industrials | Industrial Machinery & Supplies & Components | 283.71 | 1.51 | 4.21 | 280.7 | 284.06 | 307.67 | 188.63 | 5721267489 | 280.8 | 245.84 | NYSE | 12815 | 135676 | 284.06 | 279.5 | 8.35 | 33.98 | 2024-10-23T00:00:00.000+0000 | 20165900 | 1.51 | 3.21 | 0.11 | 4.69 | 32.55 | 15.8 | 20.64 | 104.24 | 108.84 | 34485.71 |
VNO | Vornado Realty Trust | Real Estate | Office REITs | 38.59 | -0.75 | -0.29 | 38.56 | 39.87 | 39.91 | 18.36 | 7351587950 | 31.81 | 27.81 | NYSE | 448927 | 2115057 | 39.74 | 38.88 | 0.09 | 428.78 | 2024-11-04T00:00:00.000+0000 | 190505000 | -1.34 | 5.12 | 16.45 | 49.14 | 46.19 | 52.34 | -6.85 | -38.9 | -48.68 | 4803.68 |
VNT | Vontier | Information Technology | Electronic Equipment & Instruments | 33.78 | 1.72 | 0.57 | 33.54 | 34.11 | 45.62 | 28.84 | 5191986000 | 35.57 | 38.08 | NYSE | 102345 | 886155 | 34.0 | 33.21 | 2.6 | 12.99 | 2024-10-31T12:30:00.000+0000 | 153700000 | 1.61 | 3.77 | -2.67 | -13.89 | -23.43 | 9.07 | -0.84 | -0.75 | -0.75 | -0.75 |
VOYA | Voya Financial | Financials | Multi-Sector Holdings | 77.74 | 1.25 | 0.96 | 76.87 | 77.96 | 77.96 | 63.02 | 7643630020 | 70.38 | 71.21 | NYSE | 193188 | 772804 | 77.87 | 76.78 | 7.59 | 10.24 | 2024-10-29T10:59:00.000+0000 | 98323000 | 1.31 | 3.25 | 14.41 | 6.7 | 7.9 | 13.17 | 28.66 | 42.12 | 95.93 | 273.25 |
VSH | Vishay | Information Technology | Electronic Components | 18.69 | 1.86 | 0.34 | 18.5 | 18.94 | 25.22 | 17.42 | 2556275031 | 21.02 | 22.19 | NYSE | 271080 | 1190617 | 18.94 | 18.35 | 1.23 | 15.2 | 2024-11-06T13:30:00.000+0000 | 136765754 | 1.91 | 2.41 | -8.6 | -16.89 | -12.98 | -25.65 | -6.92 | 6.67 | 21.9 | 7054.88 |
VVV | Valvoline | Consumer Discretionary | Automotive Retail | 41.46 | 1.05 | 0.43 | 41.3 | 41.9 | 48.26 | 29.15 | 5342784360 | 42.54 | 40.97 | NYSE | 185344 | 1323742 | 41.87 | 41.03 | 1.46 | 28.4 | 2024-11-07T13:30:00.000+0000 | 128866000 | 1.1 | 2.29 | 1.79 | 0.1 | -7.68 | 27.28 | 36.18 | 88.03 | 79.57 | 79.57 |
WBS | Webster Bank | Financials | Regional Banks | 47.76 | 2.07 | 0.97 | 47.09 | 48.5 | 53.39 | 36.36 | 8187305760 | 46.0 | 46.71 | NYSE | 332776 | 1366806 | 47.99 | 46.79 | 4.6 | 10.38 | 2024-10-17T00:00:00.000+0000 | 171426000 | 1.92 | 8.24 | 3.95 | 16.57 | -1.24 | 17.75 | 1.49 | -0.08 | 58.39 | 811.85 |
WCC | WESCO International | Industrials | Trading Companies & Distributors | 172.82 | 3.67 | 6.12 | 171.39 | 175.01 | 195.43 | 122.3 | 8495326178 | 162.03 | 166.18 | NYSE | 349218 | 695615 | 175.0 | 166.69 | 12.86 | 13.44 | 2024-10-31T12:30:00.000+0000 | 49158500 | 3.76 | 9.87 | 8.89 | 5.44 | 5.34 | 13.5 | 53.43 | 269.35 | 109.02 | 764.82 |
WEN | Wendy's | Consumer Discretionary | Restaurants | 17.88 | 1.39 | 0.24 | 17.74 | 18.05 | 20.84 | 15.62 | 3632968625 | 17.03 | 18.17 | NASDAQ | 1000094 | 3591201 | 17.9 | 17.63 | 0.98 | 18.24 | 2024-10-31T12:30:00.000+0000 | 203243000 | 1.32 | 5.33 | 6.46 | 8.79 | -2.86 | -12.48 | -18.39 | -13.07 | 111.9 | 3521.35 |
WEX | WEX Inc. | Financials | Transaction & Payment Processing Services | 204.22 | 0.87 | 1.77 | 203.41 | 206.89 | 244.04 | 161.95 | 8390174480 | 184.05 | 199.95 | NYSE | 35248 | 377750 | 206.89 | 202.45 | 5.78 | 35.33 | 2024-10-24T00:00:00.000+0000 | 41084000 | 0.87 | 4.96 | 13.03 | 20.15 | -13.0 | 1.25 | 23.05 | -0.61 | 81.76 | 1094.27 |
WFRD | Weatherford International | Energy | Oil & Gas Equipment & Services | 94.26 | 3.02 | 2.76 | 93.16 | 95.24 | 135.0 | 82.16 | 6895920210 | 108.82 | 108.65 | NASDAQ | 195346 | 1019174 | 94.86 | 91.5 | 6.71 | 14.05 | 2024-10-22T00:00:00.000+0000 | 73158500 | 3.41 | 4.0 | -12.46 | -18.58 | -17.55 | -0.06 | 488.07 | 286.2 | 286.2 | 286.2 |
WH | Wyndham Hotels & Resorts | Consumer Discretionary | Hotels, Resorts & Cruise Lines | 79.36 | 0.66 | 0.52 | 79.11 | 80.0 | 81.73 | 65.63 | 6267844864 | 75.73 | 75.65 | NYSE | 107834 | 757336 | 79.84 | 78.84 | 3.08 | 25.77 | 2024-10-23T20:30:00.000+0000 | 78979900 | 0.71 | 2.03 | 4.69 | 8.65 | 2.24 | 8.37 | 11.08 | 49.5 | 22.15 | 22.15 |
WHR | Whirlpool | Consumer Discretionary | Household Appliances | 103.19 | 2.24 | 2.26 | 102.5 | 103.82 | 135.45 | 84.18 | 5664553136 | 99.77 | 104.3 | NYSE | 180878 | 1092228 | 103.82 | 100.93 | 9.68 | 10.66 | 2024-10-23T20:00:00.000+0000 | 54894400 | 2.34 | 8.4 | 7.44 | 15.28 | -3.83 | -24.73 | -50.59 | -30.48 | -33.71 | 1085.88 |
WING | Wingstop | Consumer Discretionary | Restaurants | 413.75 | 0.25 | 1.05 | 413.55 | 424.0 | 431.03 | 166.65 | 12124695500 | 380.2 | 348.49 | NASDAQ | 64463 | 415207 | 424.0 | 412.7 | 3.21 | 128.89 | 2024-10-30T00:00:00.000+0000 | 29304400 | 0.32 | 4.46 | 7.55 | 1.3 | 21.59 | 138.29 | 127.9 | 373.31 | 1253.38 | 1253.38 |
WLK | Westlake | Materials | Specialty Chemicals | 146.24 | 2.19 | 3.14 | 145.03 | 147.49 | 162.64 | 112.77 | 18804416640 | 143.46 | 145.08 | NYSE | 111612 | 492817 | 146.05 | 143.1 | 2.1 | 69.64 | 2024-10-31T00:00:00.000+0000 | 128586000 | 2.28 | 5.48 | -0.46 | -2.5 | 0.29 | 16.44 | 78.9 | 122.77 | 53.59 | 2008.93 |
WMG | Warner Music Group | Communication Services | Movies & Entertainment | 30.39 | 0.03 | 0.01 | 30.32 | 30.84 | 38.05 | 27.06 | 15739560872 | 29.31 | 32.48 | NASDAQ | 298516 | 2263660 | 30.76 | 30.38 | 1.04 | 29.22 | 2024-11-14T13:30:00.000+0000 | 517919081 | 0.15 | 6.16 | 5.17 | 0.08 | -8.0 | -4.2 | -24.43 | 1.01 | 1.01 | 1.01 |
WMS | Advanced Drainage Systems | Industrials | Building Products | 155.08 | 3.93 | 5.86 | 152.12 | 155.47 | 184.27 | 102.32 | 12022328872 | 156.47 | 155.7 | NYSE | 141175 | 561060 | 154.0 | 149.22 | 6.34 | 24.46 | 2024-10-31T00:00:00.000+0000 | 77523400 | 4.01 | 5.83 | 2.21 | -8.54 | -7.79 | 31.94 | 44.24 | 368.6 | 693.86 | 860.99 |
WOLF | Wolfspeed | Information Technology | Semiconductors | 8.89 | 6.59 | 0.55 | 8.42 | 8.91 | 47.43 | 7.28 | 1127865410 | 14.61 | 25.92 | NYSE | 2650321 | 6794111 | 8.78 | 8.34 | -4.56 | -1.95 | 2024-10-28T10:59:00.000+0000 | 126869000 | 7.31 | 4.8 | -29.19 | -62.33 | -63.94 | -78.15 | -89.34 | -82.4 | -78.77 | 634.36 |
WPC | W. P. Carey | Real Estate | Diversified REITs | 63.32 | -0.33 | -0.21 | 62.9 | 63.96 | 67.4 | 50.3 | 13857392040 | 59.23 | 58.9 | NYSE | 176671 | 1093128 | 63.69 | 63.53 | 2.6 | 24.35 | 2024-11-01T12:30:00.000+0000 | 218847000 | -0.37 | 0.84 | 8.22 | 13.76 | 13.19 | 2.84 | -14.91 | -27.3 | -4.91 | 192.22 |
WSM | Williams-Sonoma | Consumer Discretionary | Homefurnishing Retail | 149.16 | 1.09 | 1.62 | 148.25 | 152.2 | 174.26 | 69.94 | 18845356935 | 142.46 | 132.16 | NYSE | 241044 | 1814925 | 151.78 | 147.55 | 8.32 | 17.93 | 2024-11-14T10:59:00.000+0000 | 126339000 | 1.16 | 6.94 | 6.33 | -1.79 | 1.76 | 108.34 | 63.19 | 358.82 | 337.44 | 28684.26 |
WSO | Watsco | Industrials | Trading Companies & Distributors | 494.81 | 1.7 | 8.27 | 491.57 | 499.9 | 520.41 | 338.58 | 19987433815 | 478.71 | 442.02 | NYSE | 37976 | 252757 | 499.9 | 486.54 | 13.09 | 37.8 | 2024-10-17T00:00:00.000+0000 | 40394159 | 1.5 | 4.22 | 3.66 | 2.6 | 19.07 | 38.77 | 80.52 | 197.54 | 462.31 | 23193.52 |
WTFC | Wintrust | Financials | Regional Banks | 109.02 | 1.12 | 1.2 | 109.02 | 110.92 | 113.68 | 71.86 | 7250113009 | 104.45 | 98.57 | NASDAQ | 84255 | 415096 | 109.97 | 107.82 | 9.61 | 11.34 | 2024-10-15T21:00:00.000+0000 | 66500400 | 1.38 | 5.35 | 6.58 | 16.6 | 11.4 | 44.22 | 48.41 | 65.79 | 130.46 | 1114.5 |
WTRG | Essential Utilities | Utilities | Water Utilities | 38.26 | -1.24 | -0.48 | 38.21 | 38.64 | 41.78 | 32.07 | 10470767240 | 39.74 | 37.45 | NYSE | 457741 | 1315195 | 38.56 | 38.74 | 2.04 | 18.75 | 2024-11-04T21:00:00.000+0000 | 273674000 | -1.29 | -1.11 | -3.73 | 3.32 | 6.22 | 2.58 | -19.24 | -13.54 | 59.6 | 20761.97 |
WTS | Watts Water Technologies | Industrials | Building Products | 203.72 | 1.83 | 3.67 | 201.83 | 205.12 | 219.52 | 167.87 | 6794279166 | 192.97 | 198.9 | NYSE | 32582 | 173538 | 204.85 | 200.05 | 8.24 | 24.72 | 2024-10-30T10:59:00.000+0000 | 33351066 | 2.18 | 4.75 | 9.3 | 9.64 | 0.14 | 15.6 | 21.8 | 112.57 | 220.39 | 3341.25 |
WU | Western Union | Financials | Transaction & Payment Processing Services | 11.82 | -0.71 | -0.08 | 11.8 | 12.0 | 14.19 | 10.92 | 3990858885 | 12.06 | 12.59 | NYSE | 1465404 | 3941284 | 11.96 | 11.9 | 1.64 | 7.2 | 2024-10-23T00:00:00.000+0000 | 337779000 | -1.22 | -1.38 | -0.47 | -3.65 | -12.73 | -7.8 | -42.52 | -48.24 | -29.69 | -35.77 |
WWD | Woodward | Industrials | Electrical Components & Equipment | 166.1 | 1.02 | 1.68 | 165.03 | 167.81 | 188.35 | 119.03 | 9909393120 | 165.23 | 156.6 | NASDAQ | 45238 | 468892 | 167.81 | 164.42 | 5.99 | 27.73 | 2024-11-14T00:00:00.000+0000 | 59659200 | 0.97 | -0.5 | 6.78 | -9.89 | 12.23 | 28.84 | 41.5 | 52.23 | 228.02 | 4537.15 |
X | U.S. Steel | Materials | Steel | 37.24 | 1.25 | 0.46 | 37.05 | 37.94 | 50.2 | 26.92 | 8377584880 | 38.11 | 40.87 | NYSE | 1945391 | 5433263 | 37.56 | 36.78 | 2.29 | 16.26 | 2024-10-24T00:00:00.000+0000 | 224962000 | 1.11 | 4.76 | -5.37 | 0.46 | -6.44 | 17.47 | 70.28 | 236.26 | -17.7 | 63.47 |
XPO | XPO, Inc. | Industrials | Cargo Ground Transportation | 116.81 | 4.77 | 5.32 | 113.97 | 117.09 | 130.51 | 65.8 | 13595866330 | 112.65 | 107.9 | NYSE | 248510 | 1531109 | 114.34 | 111.49 | 3.02 | 38.68 | 2024-10-28T12:30:00.000+0000 | 116393000 | 5.05 | 8.13 | -2.44 | 11.47 | -3.38 | 69.52 | 41.6 | 60.31 | 203.26 | 6672.8 |
XRAY | Dentsply Sirona | Health Care | Health Care Supplies | 27.12 | 1.55 | 0.42 | 26.94 | 27.43 | 37.6 | 23.58 | 5498617250 | 25.5 | 29.94 | NASDAQ | 555035 | 2956073 | 27.25 | 26.71 | -0.86 | -31.54 | 2024-10-31T12:30:00.000+0000 | 202714000 | 1.65 | 6.22 | 6.3 | 6.68 | -18.0 | -23.07 | -54.48 | -45.59 | -41.74 | 3972.48 |
YETI | Yeti | Consumer Discretionary | Leisure Products | 40.12 | 2.71 | 1.06 | 39.82 | 40.51 | 54.16 | 33.88 | 3396238240 | 39.38 | 41.07 | NYSE | 248434 | 1582422 | 39.98 | 39.06 | 2.15 | 18.66 | 2024-11-07T13:30:00.000+0000 | 84652000 | 2.74 | 4.7 | -1.67 | -2.12 | 9.98 | -17.12 | -58.31 | 39.1 | 136.06 | 136.06 |
ZD | Ziff Davis | Communication Services | Advertising | 53.18 | 0.68 | 0.36 | 52.79 | 53.99 | 70.9 | 37.76 | 2379310426 | 46.66 | 57.41 | NASDAQ | 220920 | 486144 | 53.98 | 52.82 | 1.72 | 30.92 | 2024-11-06T00:00:00.000+0000 | 44740700 | 0.81 | 9.77 | 18.44 | -0.62 | -15.03 | -20.39 | -53.59 | -33.25 | 19.02 | 544.61 |
ZI | ZoomInfo | Communication Services | Interactive Media & Services | 10.68 | 3.24 | 0.34 | 10.54 | 10.77 | 19.39 | 7.65 | 3903016800 | 10.27 | 14.03 | NASDAQ | 1611344 | 7545973 | 10.6 | 10.35 | 0.04 | 267.13 | 2024-10-28T12:00:00.000+0000 | 365280000 | 3.91 | 5.03 | 12.74 | -10.89 | -32.1 | -34.94 | -83.75 | -68.37 | -68.37 | -68.37 |
ZION | Zions Bancorporation | Financials | Regional Banks | 48.28 | 2.7 | 1.27 | 47.49 | 48.67 | 53.32 | 28.9 | 7130811160 | 47.88 | 43.3 | NASDAQ | 425349 | 1662553 | 47.97 | 47.01 | 4.15 | 11.63 | 2024-10-21T20:00:00.000+0000 | 147697000 | 2.72 | 5.21 | 2.74 | 17.29 | 21.39 | 34.55 | -13.26 | 8.32 | 60.91 | 1972.53 |