Logo

S&P SmallCap 600

The S&P SmallCap 600 is a stock market index that measures the performance of 600 small-cap companies in the United States, providing a snapshot of the broader small-cap segment of the 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 %
AAP Advance Auto Parts, Inc. Consumer Discretionary Automotive Retail 45.94 0.46 0.21 45.9 47.19 88.56 35.59 2744202930 43.06 54.42 NYSE 1087898 2380726 46.16 45.73 0.79 58.15 2025-02-26T13:30:00.000+0000 59734500 0.46 1.52 3.33 16.66 -28.71 -24.74 -80.69 -69.59 -69.91 230.5
AAT American Assets Trust Real Estate Diversified REITs 24.8 0.38 0.1 24.75 24.97 29.15 20.03 1510664188 26.92 24.77 NYSE 195405 264514 24.96 24.71 0.97 25.57 2025-02-05T00:00:00.000+0000 60901600 0.38 3.35 -9.8 -11.03 1.08 10.39 -35.59 -47.03 -42.94 16.73
ABCB Ameris Bancorp Financials Regional Banks 64.82 1.56 1.0 63.95 64.94 74.56 44.23 4476558420 66.32 57.65 NASDAQ 194089 402262 64.41 63.82 4.78 13.56 2025-01-30T21:00:00.000+0000 69066704 1.56 8.31 -0.83 -2.48 9.34 31.31 19.76 48.9 177.58 1129.89
ABG Asbury Automotive Group Consumer Discretionary Automotive Retail 244.62 -0.3 -0.74 244.24 249.76 277.13 195.09 4791494250 252.33 236.2 NYSE 254657 181944 248.88 245.36 17.49 13.99 2025-01-30T13:30:00.000+0000 19587500 -0.3 3.57 -3.04 3.97 -4.39 20.78 45.37 139.21 246.1 1652.08
ABM ABM Industries, Inc. Industrials Environmental & Facilities Services 53.11 -0.49 -0.26 52.74 53.64 59.78 39.64 3303622574 54.52 51.39 NYSE 134186 366665 53.64 53.37 1.28 41.49 2025-03-05T13:30:00.000+0000 62203400 -0.49 6.43 -3.28 -2.25 -1.21 28.07 22.6 33.48 82.76 3417.22
ABR Arbor Realty Trust Financials Mortgage REITs 13.79 1.4 0.19 13.67 13.86 15.94 11.92 2600918110 14.29 13.98 NYSE 1484685 2222491 13.69 13.6 1.33 10.37 2025-02-14T13:30:00.000+0000 188609000 1.4 3.45 -3.02 -9.22 2.22 -2.13 -24.44 -6.19 100.44 -32.73
ACA Arcosa, Inc. Industrials Industrial Machinery 97.95 0.96 0.93 97.1 99.0 113.43 72.75 4777687560 102.8 90.74 NYSE 177399 249904 98.5 97.02 2.6 37.67 2025-02-20T21:00:00.000+0000 48776800 0.96 5.22 -8.28 1.79 9.2 26.81 86.08 110.55 375.33 375.33
ACAD Acadia Pharmaceuticals Health Care Pharmaceuticals 17.57 0.26 0.04 17.35 17.89 29.29 14.15 2922675480 17.09 16.38 NASDAQ 1056753 2375129 17.73 17.52 0.78 22.52 2025-02-25T10:59:00.000+0000 166392000 0.29 1.97 0.92 15.82 -4.25 -37.21 -16.09 -59.54 -46.93 162.24
ACIW ACI Worldwide Information Technology Application Software 53.79 -1.01 -0.55 53.3 55.39 59.71 28.79 5641979310 54.32 45.08 NASDAQ 470616 689742 55.37 54.34 2.15 25.02 2025-02-26T13:30:00.000+0000 104889000 -0.92 5.32 0.13 3.66 26.62 82.26 60.96 44.34 195.18 1707.22
ACLS Axcelis Technologies, Inc. Information Technology Semiconductor Equipment 71.59 -0.54 -0.39 71.35 73.96 158.61 66.75 2327111699 75.02 103.33 NASDAQ 253603 615214 73.78 71.98 6.76 10.59 2025-02-05T21:00:00.000+0000 32506100 -0.51 1.36 -4.3 -23.65 -46.85 -40.49 8.68 186.1 616.1 -25.21
ADEA Adeia, Inc. Information Technology IT Consulting & Other Services 12.92 1.25 0.16 12.87 13.09 14.75 9.68 1347142560 13.05 11.88 NASDAQ 241791 535834 13.04 12.76 0.37 34.92 2025-02-18T21:00:00.000+0000 104268000 1.25 -3.0 -10.03 3.61 9.03 18.32 177.25 161.01 31.03 164.21
ADMA ADMA Biologics, Inc. Health Care Biotechnology 16.02 -3.7 -0.62 15.98 16.86 23.64 4.86 3785785850 19.22 14.49 NASDAQ 2594971 3001636 16.77 16.63 0.27 59.31 2025-02-26T10:59:00.000+0000 236390000 -3.67 -11.39 -14.01 -0.62 20.54 224.95 1069.34 259.19 45.77 87.37
ADNT Adient Consumer Discretionary Automotive Parts & Equipment 17.15 0.12 0.02 17.05 17.63 36.04 16.28 1455465620 18.7 23.36 NYSE 883739 1170229 17.28 17.13 0.2 85.75 2025-01-28T13:30:00.000+0000 84866800 0.12 3.0 -2.56 -21.44 -32.59 -46.84 -64.88 -21.47 -65.25 -65.25
ADUS Addus HomeCare Corp. Health Care Health Care Services 133.79 0.35 0.47 132.46 134.17 136.12 85.94 2426045582 125.38 120.41 NASDAQ 79280 138268 133.28 133.32 4.37 30.62 2025-02-24T21:00:00.000+0000 18133100 0.41 6.9 2.4 0.65 9.68 49.24 66.32 37.44 506.3 1476.8
AEIS Advanced Energy Information Technology Semiconductor Equipment 121.1 1.21 1.44 120.21 122.25 128.7 89.12 4562400776 116.23 107.29 NASDAQ 143463 224773 121.73 119.66 1.2 100.92 2025-02-04T21:00:00.000+0000 37673100 1.25 4.43 0.42 9.1 5.62 20.57 35.98 63.71 390.92 1111.6
AEO American Eagle Outfitters Consumer Discretionary Apparel Retail 16.02 2.82 0.44 15.63 16.18 26.44 15.36 3077474040 17.58 20.54 NYSE 4015312 5072800 15.8 15.58 1.17 13.69 2025-03-05T13:30:00.000+0000 192102000 2.82 -1.78 -6.86 -25.49 -21.85 -22.27 -30.86 8.98 15.84 1836.82
AESI Atlas Energy Solutions, Inc. Energy Oil & Gas Equipment & Services 24.19 -1.79 -0.44 24.17 25.37 25.37 16.15 2666145239 22.22 21.56 NYSE 1867728 1210950 24.76 24.63 0.69 35.06 2025-02-25T13:30:00.000+0000 110216835 -1.79 9.16 7.51 20.83 10.91 45.9 42.71 42.71 42.71 42.71
AGO Assured Guaranty Ltd. Financials Property & Casualty Insurance 91.74 0.17 0.16 91.34 92.56 96.6 72.57 4669639392 89.74 81.9 NYSE 150911 273226 91.55 91.58 12.75 7.2 2025-02-25T10:59:00.000+0000 50900800 0.17 5.07 3.18 4.75 12.17 21.04 65.75 86.2 266.23 409.67
AGYS Agilysys, Inc. Information Technology Application Software 121.57 -8.57 -11.4 121.57 134.96 142.64 74.03 3397942285 129.79 107.81 NASDAQ 567953 220465 134.96 132.97 3.52 34.54 2025-01-21T21:00:00.000+0000 27950500 -8.39 -7.31 -14.06 -2.25 13.39 59.52 212.25 332.26 991.49 6311.05
AHCO AdaptHealth Corp. Health Care Health Care Equipment 10.52 1.35 0.14 10.23 10.54 11.9 6.66 1415518600 9.89 10.29 NASDAQ 443984 1170836 10.42 10.38 -1.67 -6.3 2025-02-25T13:30:00.000+0000 134555000 1.35 6.48 4.78 -2.86 -6.49 58.43 -46.19 -8.6 8.45 8.45
AHH Armada Hoffler Properties, Inc. Real Estate Diversified REITs 9.78 -0.31 -0.03 9.74 9.88 12.46 9.26 991302414 10.62 11.1 NYSE 437188 732803 9.84 9.81 -0.22 -44.45 2025-02-20T13:30:00.000+0000 101360165 -0.31 0.51 -9.7 -12.44 -17.05 -18.7 -31.56 -47.81 -6.23 -15.54
AIN Albany International Corp. Industrials Industrial Machinery 81.39 0.09 0.08 80.71 82.7 98.73 67.39 2547350500 81.02 84.33 NYSE 73099 255239 82.38 81.31 3.2 25.43 2025-02-24T21:00:00.000+0000 31300000 0.09 1.33 1.59 7.95 -11.01 -5.1 -6.23 3.82 133.46 438.62
AIR AAR CORP. Industrials Aerospace & Defense 70.2 -0.57 -0.4 70.05 71.5 76.34 54.71 2521391514 65.46 66.05 NYSE 127916 257281 71.49 70.61 0.28 250.73 2025-03-19T10:00:00.000+0000 35914700 -0.57 6.47 11.79 12.51 -5.38 22.86 66.09 53.22 159.73 1704.76
AKR Acadia Realty Trust Real Estate Retail REITs 22.64 -1.11 -0.26 22.62 23.23 26.29 16.1 2709587475 24.51 21.11 NYSE 363917 1351040 23.07 22.9 0.11 205.86 2025-02-11T21:00:00.000+0000 119655000 -1.11 1.09 -10.0 -7.38 12.89 34.47 3.83 -11.13 -34.55 15.36
AL Air Lease Corporation Industrials Passenger Airlines 46.65 1.32 0.61 46.26 47.36 52.31 39.35 5195737050 48.58 47.08 NYSE 466397 664734 46.48 46.04 4.39 10.63 2025-02-13T21:00:00.000+0000 111377000 1.32 0.67 -4.95 3.67 -6.59 17.03 6.51 -5.61 40.22 66.91
ALEX Alexander & Baldwin Real Estate Diversified REITs 17.54 -0.96 -0.17 17.53 17.84 20.3 15.53 1273981066 18.66 18.03 NYSE 167326 344929 17.84 17.71 0.83 21.13 2025-02-26T10:59:00.000+0000 72632900 -0.96 2.81 -5.95 -5.55 -2.61 -0.28 -26.12 -20.02 -30.4 -28.03
ALG Alamo Group Industrials Construction Machinery & Heavy Trucks 182.13 0.41 0.75 180.82 183.67 231.4 163.74 2196506013 190.85 186.13 NYSE 114844 98465 183.67 181.38 9.94 18.32 2025-02-20T10:59:00.000+0000 12060100 0.41 5.11 -7.32 1.28 -1.8 -8.68 17.47 39.32 293.79 1386.78
ALGT Allegiant Travel Company Industrials Airlines 102.87 0.52 0.53 102.45 105.02 105.15 36.09 1887036993 84.08 59.97 NASDAQ 164391 370796 104.84 102.34 -1.52 -67.68 2025-02-04T21:00:00.000+0000 18343900 0.64 3.28 23.0 63.09 98.17 43.36 -43.36 -42.07 -39.82 310.32
ALK Alaska Air Group Industrials Passenger Airlines 66.35 -1.59 -1.07 66.12 67.95 69.1 32.62 8422800750 58.81 45.42 NYSE 1754112 2564016 67.95 67.42 2.51 26.43 2025-01-23T13:30:00.000+0000 126945000 -1.59 -3.69 4.98 45.35 65.75 97.41 20.68 -0.41 2.71 7451.01
ALKS Alkermes plc Health Care Pharmaceuticals 29.49 -0.87 -0.26 29.27 30.04 32.88 22.9 4771570470 29.28 26.76 NASDAQ 759607 1656098 29.98 29.75 2.29 12.88 2025-02-13T13:30:00.000+0000 161803000 -0.94 5.4 -4.16 4.02 19.75 6.43 16.85 53.17 -58.37 435.82
ALRM Alarm.Com, Inc. Financials Application Software 61.39 0.02 0.01 61.09 62.12 77.29 51.86 3034452449 62.56 62.19 NASDAQ 128771 404459 62.12 61.38 2.32 26.46 2025-02-20T21:00:00.000+0000 49429100 -0.03 3.18 -9.58 13.84 -11.23 0.34 -19.25 33.3 263.51 263.51
AMBC Ambac Financial Group Financials Property & Casualty Insurance 11.43 -0.17 -0.02 11.23 11.65 18.45 10.12 542274633 12.27 12.91 NYSE 450042 605977 11.57 11.45 -0.47 -24.32 2025-02-25T10:59:00.000+0000 47443100 -0.17 0.53 -13.74 -4.51 -12.08 -25.92 -28.61 -49.54 -57.19 -42.85
AMN Amn Healthcare Services, Inc. Health Care Health Care Services 25.91 -1.11 -0.29 24.81 26.36 79.74 22.47 986489567 26.87 45.79 NYSE 396778 990539 26.35 26.2 1.43 18.12 2025-02-13T10:59:00.000+0000 38073700 -1.11 -0.96 5.88 -38.92 -54.56 -64.67 -75.84 -61.24 36.66 19.73
AMPH Amphstar Pharmaceuticals, Inc. Health Care Pharmaceuticals 35.68 0.06 0.02 35.27 35.96 56.88 34.6 1715544352 42.29 43.33 NASDAQ 337731 519101 35.67 35.66 3.01 11.85 2025-02-26T21:00:00.000+0000 48081400 0.11 -1.38 -12.61 -28.18 -9.44 -36.41 40.83 77.79 200.0 308.0
AMR Alpha Metallurgical Resources, Inc. Materials Steel 192.65 1.34 2.55 190.48 193.12 452.0 173.55 2507532400 221.01 258.87 NYSE 84531 182036 192.0 190.1 27.11 7.11 2025-02-24T13:30:00.000+0000 13016000 1.34 2.72 -9.01 -8.69 -38.01 -48.96 173.77 2472.1 1199.93 1199.93
AMSF Amerisafe, Inc. Financials Property & Casualty Insurance 51.23 -0.5 -0.26 50.66 51.92 60.24 41.97 975931500 54.81 49.27 NASDAQ 27879 114949 50.66 51.49 3.19 16.06 2025-02-26T21:00:00.000+0000 19050000 -0.78 4.69 -3.26 -0.62 4.91 8.84 -6.36 -25.52 22.78 467.67
AMTM Amentum Industrials Diversified Support Services 22.76 -1.26 -0.29 22.66 23.32 34.5 18.38 5537557457 24.09 25.6 NYSE 1503843 2715998 23.06 23.05 -0.9 -25.29 2025-02-05T19:30:00.000+0000 243302173 -1.26 7.87 5.81 -23.34 -22.87 -22.87 -22.87 -22.87 -22.87 -22.87
AMWD American Woodmark Corp. Industrials Building Products 81.07 0.38 0.31 80.94 82.42 106.57 73.24 1220435887 87.77 89.92 NASDAQ 67876 152737 82.08 80.76 6.7 12.1 2025-02-26T10:59:00.000+0000 15054100 0.31 7.48 -3.69 -18.74 -11.29 -10.6 29.18 -28.28 106.13 1109.1
ANDE The Andersons, Inc. Consumer Staples Food Distributors 44.38 0.45 0.2 44.07 44.61 61.46 39.25 1512026600 44.83 49.37 NASDAQ 126468 313209 44.48 44.18 3.44 12.9 2025-02-18T21:00:00.000+0000 34070000 0.5 6.19 3.42 -9.98 -15.01 -14.04 15.23 76.96 -4.68 758.8
ANIP ANI Pharmaceuticals, Inc. Health Care Pharmaceuticals 58.52 1.77 1.02 57.57 58.57 70.81 52.5 1229961656 56.57 60.76 NASDAQ 206170 263277 57.94 57.5 -0.47 -124.51 2025-02-26T13:30:00.000+0000 21017800 1.67 9.01 4.71 -2.76 -7.18 5.14 39.42 -4.59 6.43 -72.65
AORT Artivion Health Care Health Care Equipment 30.72 -1.65 -0.52 30.26 31.62 32.33 16.48 1287988928 28.72 25.62 NYSE 383108 267357 31.41 31.24 -0.03 -1024.17 2025-02-13T10:59:00.000+0000 41919900 -1.65 4.01 6.31 14.95 10.13 65.1 68.63 2.45 154.14 668.12
AOSL Alpha and Omega Semiconductor, Ltd. Information Technology Semiconductors 41.6 8.59 3.29 38.52 41.62 53.29 19.38 1207681280 37.83 34.17 NASDAQ 767930 679729 39.01 38.31 -0.69 -60.29 2025-02-04T10:59:00.000+0000 29030800 8.59 10.23 -2.14 11.08 -8.37 58.48 -13.04 193.37 367.94 135.03
APAM Artisan Partners Asset Management, Inc. Financials Asset Management & Custody Banks 42.88 0.93 0.4 42.55 43.1 49.54 37.89 3004212663 45.78 43.28 NYSE 268425 417395 42.98 42.48 3.6 11.91 2025-01-28T21:30:00.000+0000 70069100 0.93 3.81 -6.33 -7.38 -1.3 3.89 -3.89 22.61 -10.28 10.42
APLE Apple Hospitality REIT, Inc. Real Estate Hotel & Resort REITs 15.04 -0.33 -0.05 15.03 15.28 16.98 13.6 3608472000 15.6 14.95 NYSE 808903 1723073 15.21 15.09 0.85 17.69 2025-02-24T21:00:00.000+0000 239925000 -0.33 5.03 -6.12 -1.25 -1.7 -6.93 -9.89 -5.82 -16.44 -16.44
APOG Apogee Enterprises, Inc. Industrials Building Products 55.69 2.37 1.29 54.8 56.61 87.93 49.58 1222584846 75.66 67.95 NASDAQ 257394 198634 54.8 54.4 4.47 12.46 2025-04-16T13:30:00.000+0000 21953400 2.37 6.18 -25.55 -29.5 -12.71 4.9 15.18 62.17 29.45 10692.64
ARCB ArcBest Corp. Industrials Cargo Ground Transportation 100.12 -1.78 -1.81 99.11 102.12 153.6 91.01 2342767952 105.1 111.05 NASDAQ 177616 270242 102.12 101.93 8.03 12.47 2025-01-31T13:30:00.000+0000 23399600 -1.71 8.14 -5.51 -4.48 -17.27 -13.16 8.57 256.67 151.67 615.64
ARCH Arch Resources, Inc. Materials Diversified Metals & Mining 134.83 0.7 0.94 123.71 135.89 187.6 116.44 2441582538 154.69 149.87 NYSE 3750989 353500 133.19 133.89 9.59 14.06 2025-02-13T13:30:00.000+0000 18108600 0.7 -4.36 -9.1 -5.36 -14.8 -20.05 38.7 103.36 114.02 114.02
ARI Apollo Commercial Real Estate Finance Real Estate Mortgage REITs 9.02 0.61 0.06 8.94 9.13 11.97 8.44 1247029375 9.04 9.77 NYSE 454332 1253732 9.01 8.97 -0.94 -9.6 2025-02-04T10:59:00.000+0000 138175000 0.61 4.34 -0.39 1.4 -17.81 -20.62 -35.3 -50.92 -45.6 -51.22
ARLO Arlo Technologies Information Technology Communications Equipment 11.83 -1.0 -0.12 11.68 12.15 17.64 8.38 1187034030 11.84 12.39 NYSE 772490 840577 12.06 11.95 -0.25 -47.32 2025-02-26T10:59:00.000+0000 100341000 -1.0 2.25 -4.52 -0.08 -30.82 36.45 28.73 158.86 -46.47 -46.47
AROC Archrock, Inc. Energy Oil & Gas Equipment & Services 29.73 0.58 0.17 29.45 29.99 29.99 14.93 5207328420 25.02 21.38 NYSE 914532 1308886 29.74 29.56 0.91 32.67 2025-02-18T10:59:00.000+0000 175154000 0.58 14.13 16.18 40.83 30.45 99.26 247.72 209.04 74.27 192.04
ARR Armour Residential REIT Real Estate Mortgage REITs 18.66 0.97 0.18 18.48 18.66 21.93 17.35 1040487198 18.87 19.49 NYSE 1486454 1933291 18.57 18.48 2.9 6.43 2025-02-12T10:59:00.000+0000 55760300 nan nan nan nan nan nan nan nan nan nan
ASIX Advansix, Inc. Materials Commodity Chemicals 31.58 2.33 0.72 31.09 31.67 33.0 20.86 844164980 30.03 27.54 NYSE 78729 129904 31.26 30.86 1.44 21.93 2025-02-14T13:30:00.000+0000 26731000 nan nan nan nan nan nan nan nan nan nan
ASO Academy Sports + Outdoors Consumer Discretionary Specialty Stores 52.58 0.23 0.12 52.41 53.71 75.73 44.73 3648899518 52.71 54.69 NASDAQ 1028155 1638550 53.04 52.46 6.05 8.69 2025-03-19T12:30:00.000+0000 69397100 nan nan nan nan nan nan nan nan nan nan
ASTE Astec Industries, Inc. Industrials Construction Machinery & Heavy Trucks 33.87 0.18 0.06 33.44 35.0 44.74 28.46 772296966 35.75 34.09 NASDAQ 184391 159891 33.83 33.81 -0.09 -376.33 2025-02-26T12:00:00.000+0000 22801800 nan nan nan nan nan nan nan nan nan nan
ASTH Astrana Health, Inc. Health Care Health Care Facilities 35.17 5.43 1.81 33.04 35.37 63.2 29.08 1727550400 39.28 44.77 NASDAQ 637742 312718 33.61 33.36 1.3 27.05 2025-02-25T10:59:00.000+0000 49120000 nan nan nan nan nan nan nan nan nan nan
ATEN A10 Networks, Inc. Information Technology Systems Software 18.96 1.28 0.24 18.76 19.05 19.37 12.27 1399227144 17.6 14.88 NYSE 435070 648763 18.92 18.72 0.66 28.73 2025-02-04T21:00:00.000+0000 73798900 nan nan nan nan nan nan nan nan nan nan
ATGE Adtalem Global Education Consumer Discretionary Education Services 98.27 0.96 0.93 97.68 99.17 99.17 43.78 3684220916 90.31 73.32 NYSE 178223 402757 98.98 97.34 4.32 22.75 2025-01-30T21:00:00.000+0000 37490800 nan nan nan nan nan nan nan nan nan nan
ATI ATI Inc. Materials Steel 57.18 -0.5 -0.29 57.07 58.24 68.92 38.04 8156326740 56.95 58.93 NYSE 768004 1503595 58.08 57.47 2.61 21.91 2025-02-04T12:30:00.000+0000 142643000 nan nan nan nan nan nan nan nan nan nan
AUB Atlantic Union Bankshares, Corp. Financials Regional Banks 37.87 0.72 0.27 37.42 38.28 44.54 30.43 3399623983 40.13 36.66 NASDAQ 540638 1107331 38.04 37.6 2.4 15.78 2025-01-23T13:30:00.000+0000 89770900 nan nan nan nan nan nan nan nan nan nan
AVA Avista Corporation Utilities Multi-Utilities 37.2 0.4 0.15 36.95 37.43 39.99 31.91 2945600160 37.11 37.0 NYSE 275785 507870 37.13 37.05 2.53 14.7 2025-02-19T13:30:00.000+0000 79182800 nan nan nan nan nan nan nan nan nan nan
AVAV AeroVironment, Inc. Industrials Aerospace & Defense 168.7 2.0 3.31 165.5 170.88 236.6 119.47 4758082280 180.62 184.3 NASDAQ 288141 458822 167.96 165.39 1.7 99.24 2025-03-03T10:59:00.000+0000 28204400 nan nan nan nan nan nan nan nan nan nan
AVNS Avanos Medical, Inc. Health Care Health Care Supplies 15.91 -0.87 -0.14 15.9 16.26 25.36 14.98 731175870 17.78 20.47 NYSE 247579 382550 16.18 16.05 0.47 33.85 2025-02-18T13:30:00.000+0000 45957000 nan nan nan nan nan nan nan nan nan nan
AWI Armstrong World Industries, Inc. Industrials Building Products 148.64 0.36 0.54 148.5 150.27 164.4 96.69 6478950048 150.8 129.67 NYSE 118147 201908 149.47 148.1 5.67 26.22 2025-02-18T13:30:00.000+0000 43588200 nan nan nan nan nan nan nan nan nan nan
AWR American States Water Company Utilities Water Utilities 74.92 -0.76 -0.57 74.8 76.2 87.5 66.03 2831743748 81.13 78.51 NYSE 149956 210168 75.65 75.49 2.96 25.31 2025-02-19T21:00:00.000+0000 37796900 nan nan nan nan nan nan nan nan nan nan
AX Axos Financial, Inc. Financials Regional Banks 72.01 1.48 1.05 70.9 72.31 88.46 44.1 4111223724 76.45 64.73 NYSE 230766 470291 71.97 70.96 8.21 8.77 2025-01-28T21:00:00.000+0000 57092400 nan nan nan nan nan nan nan nan nan nan
AXL American Axle & Manufacturing, Inc. Consumer Discretionary Auto Parts & Equipment 5.9 -1.5 -0.09 5.87 6.08 8.98 5.41 693716142 6.24 6.66 NYSE 1032775 1650932 6.07 5.99 0.23 25.65 2025-02-14T13:30:00.000+0000 117581000 nan nan nan nan nan nan nan nan nan nan
AZTA Azenta, Inc. Health Care Life Sciences Tools & Services 52.66 -0.64 -0.34 52.47 53.39 69.16 38.82 2406135454 47.43 50.33 NASDAQ 275561 774845 53.39 53.0 -3.09 -17.04 2025-02-05T10:59:00.000+0000 45691900 nan nan nan nan nan nan nan nan nan nan
AZZ AZZ, Inc. Industrials Heavy Electrical Equipment 87.63 0.44 0.38 87.25 88.81 97.98 57.43 2618577186 87.41 80.87 NYSE 70328 179467 88.81 87.25 1.69 51.85 2025-04-18T12:00:00.000+0000 29882200 nan nan nan nan nan nan nan nan nan nan
B Barnes Group, Inc. Industrials Industrial Machinery 47.32 0.03 0.02 47.29 47.39 47.4 30.39 2412552780 46.99 41.55 NYSE 870952 653983 47.37 47.31 -0.78 -60.67 2025-02-14T13:30:00.000+0000 50978400 nan nan nan nan nan nan nan nan nan nan
BANC Banc Of California, Inc. Financials Regional Banks 16.17 1.95 0.31 15.85 16.23 18.08 11.88 2726221931 16.2 14.55 NYSE 1397129 2172181 16.01 15.86 -3.86 -4.19 2025-01-23T16:30:00.000+0000 168597522 nan nan nan nan nan nan nan nan nan nan
BANF Bancfirst Corp Financials Regional Banks 119.71 0.77 0.91 118.54 120.44 132.29 81.21 3965860619 121.59 102.72 NASDAQ 91155 100059 120.44 118.8 6.23 19.22 2025-01-17T12:00:00.000+0000 33128900 nan nan nan nan nan nan nan nan nan nan
BANR Banner Corporation Financials Regional Banks 70.1 0.39 0.27 69.23 71.07 78.05 42.0 2415575900 70.72 57.58 NASDAQ 109108 223206 71.07 69.83 4.78 14.67 2025-01-22T21:00:00.000+0000 34459000 nan nan nan nan nan nan nan nan nan nan
BBWI Bath & Body Works, Inc. Consumer Discretionary Other Specialty Retail 36.76 0.2 0.08 36.71 37.47 52.99 26.21 7960471410 35.68 37.37 NYSE 2540716 4909154 36.88 36.68 4.08 9.01 2025-02-26T13:30:00.000+0000 216582000 nan nan nan nan nan nan nan nan nan nan
BCC Boise Cascade Industrials Building Products 127.95 -0.4 -0.51 127.69 130.26 155.42 113.38 4913868570 134.29 133.94 NYSE 277443 285854 130.16 128.46 10.21 12.53 2025-02-18T10:59:00.000+0000 38404600 nan nan nan nan nan nan nan nan nan nan
BCPC Balchem Corporation Materials Specialty Chemicals 159.99 -0.32 -0.52 159.55 162.16 186.03 137.69 5200906923 171.8 164.58 NASDAQ 95782 132778 162.15 160.51 3.73 42.89 2025-02-14T13:30:00.000+0000 32507700 nan nan nan nan nan nan nan nan nan nan
BDN Brandywine Realty Trust Real Estate Office REITs 5.35 3.48 0.18 5.25 5.4 6.54 3.85 923763100 5.46 5.05 NYSE 2725745 2101737 5.25 5.17 -1.8 -2.97 2025-02-04T21:00:00.000+0000 172666000 nan nan nan nan nan nan nan nan nan nan
BFH Bread Financial Holdings, Inc. Financials Consumer Finance 61.5 1.03 0.63 60.99 61.82 66.71 28.0 3057478650 60.39 49.56 NYSE 303778 685836 61.69 60.87 6.34 9.7 2025-01-30T13:30:00.000+0000 49715100 nan nan nan nan nan nan nan nan nan nan
BFS Saul Centers, Inc. Real Estate Retail REITs 36.86 -0.26 -0.1 36.76 37.33 42.39 34.87 891056542 39.47 38.62 NYSE 48350 43206 37.1 36.96 1.86 19.82 2025-02-26T10:59:00.000+0000 24170800 nan nan nan nan nan nan nan nan nan nan
BGC BGC Group, Inc. Financials Investment Banking & Brokerage 9.32 -0.43 -0.04 9.26 9.49 11.79 6.7 4470980372 9.68 9.1 NYSE 1880552 3327511 9.49 9.36 0.23 40.52 2025-02-12T13:30:00.000+0000 479718924 nan nan nan nan nan nan nan nan nan nan
BGS B&G Foods Consumer Staples Packaged Foods & Meats 6.5 0.78 0.05 6.42 6.56 11.97 6.12 514565350 6.94 8.51 NYSE 1398551 1631686 6.53 6.45 -0.32 -20.31 2025-02-25T10:59:00.000+0000 79163900 nan nan nan nan nan nan nan nan nan nan
BHE Benchmark Electronics, Inc. Information Technology Electronic Manufacturing Services 48.06 0.73 0.35 47.41 48.26 52.57 25.57 1730011014 47.59 41.96 NYSE 144415 246896 48.26 47.71 1.72 27.94 2025-01-29T21:00:00.000+0000 35996900 nan nan nan nan nan nan nan nan nan nan
BHLB Berkshire Hills Bancorp, Inc. Financials Regional Banks 28.49 -0.04 -0.01 28.26 28.9 32.36 20.5 1304218069 29.51 25.79 NYSE 174177 372529 28.74 28.5 0.94 30.31 2025-01-30T13:30:00.000+0000 45778100 nan nan nan nan nan nan nan nan nan nan
BJRI BJ's Restaurants, Inc. Consumer Discretionary Restaurants 34.31 0.85 0.29 33.97 34.49 38.87 27.61 782834115 35.7 34.04 NASDAQ 159039 281759 34.33 34.02 1.26 27.23 2025-02-13T10:59:00.000+0000 22816500 nan nan nan nan nan nan nan nan nan nan
BKE The Buckle, Inc. Consumer Discretionary Apparel Retail 48.41 2.39 1.13 47.39 48.5 54.25 34.87 2457959658 50.04 42.37 NYSE 408247 444303 47.81 47.28 3.94 12.29 2025-03-13T12:30:00.000+0000 50773800 nan nan nan nan nan nan nan nan nan nan
BKU BankUnited, Inc. Financials Regional Banks 39.79 1.07 0.42 39.53 40.08 44.45 24.34 2974262710 39.79 34.23 NYSE 338368 752822 39.8 39.37 2.44 16.31 2025-01-22T13:30:00.000+0000 74749000 nan nan nan nan nan nan nan nan nan nan
BL BlackLine Systems, Inc. Information Technology Application Software 59.62 -0.65 -0.39 59.46 60.9 69.31 43.37 3725385510 61.04 54.74 NASDAQ 353329 604457 60.68 60.01 0.98 60.84 2025-02-11T10:59:00.000+0000 62485500 nan nan nan nan nan nan nan nan nan nan
BLFS BioLife Solutions, Inc. Health Care Health Care Supplies 26.15 -1.13 -0.3 25.73 26.74 28.88 14.5 1213025280 26.02 22.88 NASDAQ 107964 388375 26.74 26.45 -1.11 -23.56 2025-02-26T10:59:00.000+0000 46387200 nan nan nan nan nan nan nan nan nan nan
BLMN Bloomin' Brands, Inc. Consumer Discretionary Restaurants 11.27 -1.91 -0.22 11.15 11.71 30.13 11.03 956181737 12.94 18.09 NASDAQ 1219665 1883716 11.64 11.49 -0.08 -140.87 2025-02-21T13:30:00.000+0000 84843100 nan nan nan nan nan nan nan nan nan nan
BMI Badger Meter, Inc. Information Technology Electronic Equipment & Instruments 215.16 0.56 1.2 214.13 216.46 239.11 139.5 6328006212 218.72 201.12 NYSE 94751 197973 216.3 213.96 4.02 53.52 2025-01-31T14:30:00.000+0000 29410700 nan nan nan nan nan nan nan nan nan nan
BOH Bank of Hawaii Financials Regional Banks 71.24 0.52 0.36 70.56 71.67 82.7 54.5 2831463027 74.47 65.16 NYSE 273955 370131 71.67 70.87 3.33 21.39 2025-01-27T13:30:00.000+0000 39748200 nan nan nan nan nan nan nan nan nan nan
BOOT Boot Barn Holdings, Inc. Consumer Discretionary Apparel Retail 160.7 4.84 7.43 154.74 162.18 169.83 69.35 4905293609 144.82 134.02 NYSE 815108 801321 155.4 153.27 4.99 32.2 2025-01-29T21:00:00.000+0000 30525300 nan nan nan nan nan nan nan nan nan nan
BOX Box, Inc. Information Technology Application Software 31.5 0.0 0.0 31.27 31.98 35.74 24.56 4526676000 32.82 29.65 NYSE 1117171 1725350 31.79 31.5 0.8 39.38 2025-03-03T10:59:00.000+0000 143704000 nan nan nan nan nan nan nan nan nan nan
BRC Brady Corporation Industrials Commercial Printing 73.52 -0.07 -0.05 73.46 74.69 77.68 56.09 3511487972 74.22 69.62 NYSE 391423 266716 74.17 73.57 4.07 18.06 2025-02-20T13:30:00.000+0000 47762350 nan nan nan nan nan nan nan nan nan nan
BRKL Brookline Bancorp, Inc. Financials Regional Banks 11.99 0.59 0.07 11.84 12.11 13.15 8.01 1078869792 12.16 10.15 NASDAQ 265537 709227 11.98 11.92 0.83 14.45 2025-01-29T21:00:00.000+0000 89980800 nan nan nan nan nan nan nan nan nan nan
BSIG BrightSphere Investment Group, Inc. Financials Asset Management & Custody Banks 26.34 -0.11 -0.03 26.08 26.72 31.52 19.01 982953486 28.9 24.94 NYSE 255723 205731 26.54 26.37 1.64 16.06 2025-01-30T13:30:00.000+0000 37317900 nan nan nan nan nan nan nan nan nan nan
BTU Peabody Energy, Inc. Energy Coal & Consumable Fuels 19.32 2.28 0.43 18.84 19.5 29.94 17.73 2347380000 23.16 23.3 NYSE 2579810 2733504 18.91 18.89 3.79 5.1 2025-02-06T13:30:00.000+0000 121500000 nan nan nan nan nan nan nan nan nan nan
BXMT Blackstone Mortgage Trust, Inc. Financials Mortgage REITs 18.43 0.63 0.12 18.3 18.57 21.5 16.53 3189052215 18.41 18.27 NYSE 1027370 1612665 18.5 18.32 -1.4 -13.17 2025-02-12T13:30:00.000+0000 172989000 nan nan nan nan nan nan nan nan nan nan
CABO Cable One Communication Services Cable & Satellite 332.28 0.55 1.83 327.5 334.49 573.02 311.28 1867267397 384.0 370.14 NYSE 51959 88772 330.42 330.45 45.06 7.37 2025-02-20T10:59:00.000+0000 5619560 nan nan nan nan nan nan nan nan nan nan
CAKE The Cheesecake Factory, Inc. Consumer Discretionary Restaurants 48.76 1.6 0.77 48.35 49.17 52.1 32.3 2488695772 48.64 40.85 NASDAQ 846730 1218742 48.48 47.99 2.64 18.47 2025-02-19T10:59:00.000+0000 51039700 1.6 -0.85 -3.23 15.76 22.39 51.71 35.07 25.54 -8.0 1258.22
CAL Caleres, Inc. Consumer Discretionary Apparel Retail 19.76 -1.89 -0.38 19.76 20.62 44.51 19.76 664511016 26.65 33.18 NYSE 342419 682993 20.43 20.14 4.49 4.4 2025-03-17T12:30:00.000+0000 33629100 -1.89 -6.66 -17.25 -41.75 -42.54 -32.33 -14.46 -9.32 -32.93 509.88
CALM Cal-Maine Foods, Inc. Consumer Staples Packaged Foods & Meats 113.62 1.53 1.71 111.9 114.38 114.38 53.59 5571366358 99.88 76.09 NASDAQ 406829 582022 112.17 111.91 12.86 8.84 2025-03-31T10:59:00.000+0000 49035085 1.54 7.82 6.53 20.37 73.19 109.96 171.84 189.8 213.03 6584.12
CALX Calix Information Technology Application Software 37.89 -0.21 -0.08 37.47 38.57 45.15 26.76 2512713240 34.24 34.83 NYSE 177105 710454 38.57 37.97 -0.28 -135.32 2025-01-29T21:00:00.000+0000 66316000 -0.21 1.58 6.76 -5.04 2.74 -11.41 -25.34 341.61 295.51 150.93
CARG CarGurus Communication Services Interactive Media & Services 37.78 0.36 0.14 36.8 38.14 39.1 21.18 3918608291 36.42 28.82 NASDAQ 762804 655034 38.12 37.65 -0.45 -83.97 2025-02-24T21:00:00.000+0000 103708040 0.37 3.7 1.75 20.16 43.58 64.3 21.24 -0.71 37.02 37.02
CARS Cars.com Communication Services Interactive Media & Services 17.63 -0.17 -0.03 17.45 17.93 21.24 15.05 1141353859 18.21 17.95 NYSE 205804 553600 17.93 17.66 0.59 29.88 2025-02-20T13:30:00.000+0000 64739300 -0.17 6.85 -2.87 10.39 -10.55 2.92 12.44 36.03 -35.37 -35.37
CASH Pathward Financial, Inc. Financials Regional Banks 77.74 1.14 0.88 76.79 78.21 86.0 46.68 1874993917 78.57 65.0 NASDAQ 96449 201326 77.67 76.86 6.62 11.74 2025-01-21T22:00:00.000+0000 24119400 1.14 6.43 -3.19 3.46 20.38 54.4 27.01 108.92 617.82 2270.12
CATY Cathay General Bancorp Financials Regional Banks 48.3 0.75 0.36 47.8 48.63 55.29 33.88 3438892380 49.8 42.42 NASDAQ 139736 328085 48.4 47.94 3.96 12.2 2025-01-22T21:00:00.000+0000 71198600 0.81 4.79 -3.38 3.69 12.0 16.57 3.91 27.52 106.72 1090.39
CBRL Cracker Barrel Consumer Discretionary Restaurants 54.73 -3.41 -1.93 53.88 57.54 82.98 34.88 1218246016 52.15 48.39 NASDAQ 660298 725991 57.26 56.66 1.78 30.75 2025-02-25T13:30:00.000+0000 22259200 -3.41 -2.37 2.47 9.88 17.55 -24.8 -56.15 -65.67 -58.76 9250.76
CBU Community Bank System, Inc. Financials Regional Banks 63.3 1.12 0.7 62.06 63.38 73.39 41.5 3327060660 65.72 55.88 NYSE 163997 240691 63.34 62.6 3.13 20.22 2025-01-21T13:30:00.000+0000 52560200 1.12 7.42 -2.99 0.92 8.97 32.37 -17.12 -11.25 81.64 1531.44
CCOI Cogent Communications Holdings, Inc. Communication Services Alternative Carriers 72.65 0.62 0.45 72.24 73.6 86.76 50.8 3561615395 78.03 69.7 NASDAQ 170678 407437 73.03 72.2 0.69 105.29 2025-02-26T12:00:00.000+0000 49024300 0.55 1.04 -2.13 -14.54 9.82 -1.32 16.03 -0.86 92.06 -28.12
CCS Century Communities, Inc. Consumer Discretionary Homebuilding 76.08 -1.67 -1.29 75.54 79.07 108.42 68.48 2384126568 82.38 88.54 NYSE 253134 354903 79.07 77.37 10.03 7.59 2025-01-29T21:00:00.000+0000 31337100 -1.67 6.85 -6.43 -25.04 -21.06 -10.89 10.36 159.13 421.45 258.02
CNR Core Natural Resources, Inc. Energy Coal & Consumable Fuels 96.89 1.23 1.18 95.34 99.6 134.59 75.43 5174555785 116.41 101.38 NYSE 1345202 678119 96.38 95.71 13.54 7.16 2025-02-04T13:30:00.000+0000 53406500 1.23 -8.29 -3.68 -3.68 -3.68 -3.68 524.29 976.56 10910.23 9992.71
CENT Central Garden & Pet Company Consumer Staples Household Products 36.25 -0.19 -0.07 36.2 36.78 47.48 32.17 2081042465 38.53 39.03 NASDAQ 38649 119239 36.57 36.32 1.62 22.38 2025-02-05T10:59:00.000+0000 57408068 -0.17 2.31 -15.95 2.95 -10.67 -23.05 -0.71 40.87 401.52 461.3
CENTA Central Garden & Pet Company (Class A) Consumer Staples Household Products 30.7 -0.39 -0.12 30.7 31.25 41.03 27.7 2077301071 32.85 33.54 NASDAQ 107496 298318 31.08 30.82 1.62 18.95 2025-02-05T10:59:00.000+0000 67664530 -0.42 1.89 -16.44 1.25 -12.19 -7.5 -11.04 24.25 277.96 154.9
CENX Century Aluminum Company Materials Aluminum 20.72 0.12 0.02 20.66 21.0 25.39 9.65 1923255130 20.87 17.38 NASDAQ 747998 1104567 20.85 20.7 3.15 6.58 2025-02-19T10:59:00.000+0000 92798800 0.12 7.22 5.69 22.27 8.22 97.38 19.52 188.65 -7.44 52.11
CERT Certara, Inc. Health Care Health Care Technology 11.66 -0.85 -0.1 11.64 11.95 19.87 9.41 1877120080 10.87 13.34 NASDAQ 662277 1193081 11.82 11.76 -0.2 -58.3 2025-02-26T10:59:00.000+0000 160988000 -0.85 7.76 2.28 0.78 -29.55 -25.5 -55.93 -69.38 -69.38 -69.38
CEVA CEVA, Inc. Information Technology Semiconductors 34.18 2.55 0.85 33.71 34.46 34.46 16.02 807560606 30.41 23.74 NASDAQ 90263 219759 33.91 33.33 -0.65 -52.58 2025-02-13T13:30:00.000+0000 23626700 2.55 7.45 6.08 38.05 62.45 73.5 -10.1 16.73 93.54 548.58
CFFN Capitol Federal Savings Bank Financials Regional Banks 5.72 0.0 0.0 5.66 5.8 7.2 4.76 759467280 6.4 5.82 NASDAQ 335488 791886 5.77 5.72 0.29 19.72 2025-01-29T13:30:00.000+0000 132774000 0.0 1.24 -11.46 -8.04 -8.77 -2.05 -49.82 -58.61 -53.8 33.96
CHCO City Holding Company Financials Regional Banks 119.65 0.6 0.71 118.42 120.23 137.28 97.5 1759106265 125.66 114.33 NASDAQ 44994 59063 120.01 118.94 7.8 15.34 2025-01-22T13:30:00.000+0000 14702100 0.62 3.69 -6.09 -1.06 -2.74 17.02 43.4 46.06 182.2 1171.84
CHEF Chefs' Warehouse, Inc. Consumer Staples Food Distributors 53.0 0.51 0.27 52.49 53.23 53.31 29.81 2096388500 46.56 40.84 NASDAQ 494161 368621 53.03 52.73 1.16 45.69 2025-02-12T13:30:00.000+0000 39554500 0.42 7.53 8.24 27.07 24.88 79.25 64.8 36.89 134.92 202.57
CLB Core Laboratories Energy Oil & Gas Equipment & Services 19.68 3.01 0.57 19.2 19.81 25.13 13.82 924212718 19.32 19.02 NYSE 199084 303242 19.25 19.11 0.54 36.45 2025-01-29T21:00:00.000+0000 46950100 3.01 6.35 2.85 6.98 -18.12 29.25 -26.27 -50.58 -80.89 556.17
CNK Cinemark Holdings, Inc. Communication Services Movies & Entertainment 28.68 0.33 0.1 28.58 29.07 36.28 13.45 3508816375 31.93 25.15 NYSE 1294146 2405090 28.71 28.58 1.64 17.48 2025-02-14T13:30:00.000+0000 122365000 0.33 -3.84 -9.14 -0.88 37.99 111.0 69.67 -11.58 -19.88 51.64
CNMD CONMED Corporation Health Care Health Care Equipment 67.73 1.3 0.87 66.38 68.24 104.07 61.05 2092240657 71.69 70.87 NYSE 333228 410111 67.21 66.86 4.22 16.05 2025-02-05T21:00:00.000+0000 30890900 1.3 -0.09 -4.91 4.65 -7.98 -38.16 -48.89 -38.71 43.47 19868.75
CNS Cohen & Steers, Inc. Financials Asset Management & Custody Banks 88.18 0.12 0.1 87.47 89.24 110.67 64.13 4457934015 97.33 85.32 NYSE 149719 197962 88.78 88.07 2.68 32.9 2025-01-22T21:00:00.000+0000 50557800 0.12 0.81 -9.24 -16.3 8.47 31.53 1.72 33.3 89.22 578.27
CNXN PC Connection, Inc. Information Technology Technology Distributors 71.28 0.72 0.51 71.01 71.65 77.19 57.47 1873915560 71.52 68.81 NASDAQ 57518 71518 71.27 70.77 3.4 20.96 2025-02-12T10:59:00.000+0000 26289500 0.63 2.62 -3.52 -5.06 6.15 12.84 75.71 33.99 209.09 402.58
COHU Cohu, Inc. Information Technology Semiconductor Equipment 24.38 0.6 0.14 24.25 24.82 36.6 22.8 1136675075 26.47 28.23 NASDAQ 255127 312793 24.62 24.24 -1.08 -22.58 2025-02-13T10:59:00.000+0000 46613700 0.66 -5.35 -10.98 -3.1 -28.28 -23.65 -28.34 -2.98 109.44 4009.47
COLL Collegium Pharmaceutical, Inc. Health Care Pharmaceuticals 33.3 -0.48 -0.16 32.91 33.73 42.29 28.39 1073931660 30.79 34.31 NASDAQ 209634 462536 33.73 33.46 2.34 14.23 2025-02-20T21:00:00.000+0000 32250200 -0.33 -1.68 7.93 -14.33 4.41 1.86 87.15 42.46 171.36 171.36
CON Concentra Group Holdings Parent, Inc. Health Care Health Care Services 21.13 0.52 0.11 20.97 21.35 24.8 18.89 2690768282 20.51 21.56 NYSE 262825 902873 21.35 21.02 0.95 22.24 2025-02-26T12:00:00.000+0000 127343506 0.52 8.97 2.82 0.0 -6.01 -6.01 -6.01 -6.01 -6.01 -6.01
COOP Mr. Cooper Group, Inc. Financials Commercial & Residential Mortgage Finance 103.68 2.21 2.24 102.26 103.89 103.89 62.13 6633830016 96.44 88.47 NASDAQ 664293 487980 102.26 101.44 7.78 13.33 2025-02-07T13:30:00.000+0000 63983700 2.21 13.62 5.31 7.7 17.14 67.14 131.53 660.67 294.52 764.0
CORT Corcept Therapeutics Incorporated Health Care Pharmaceuticals 55.31 1.6 0.87 53.76 55.36 62.22 20.84 5795105250 54.85 39.22 NASDAQ 461330 959267 54.93 54.44 1.26 43.9 2025-02-13T21:00:00.000+0000 104775000 1.6 9.44 0.31 17.26 66.4 122.84 214.08 328.76 1781.29 352.25
CPF Central Pacific Financial Corp. Financials Regional Banks 28.51 1.17 0.33 28.1 28.62 33.25 18.0 771608895 29.88 25.38 NYSE 97417 231965 28.42 28.18 2.1 13.58 2025-01-29T13:30:00.000+0000 27064500 1.17 6.18 -5.66 -4.33 17.52 50.77 -6.06 -1.69 49.66 -49.32
CPK Chesapeake Utilities Corp. Utilities Gas Utilities 124.08 0.6 0.74 122.7 124.51 134.2 98.25 2826641664 124.76 116.19 NYSE 59355 92486 123.81 123.34 4.91 25.27 2025-02-19T10:59:00.000+0000 22780800 0.6 5.62 -0.86 1.86 4.44 22.71 -7.16 30.35 145.31 5565.75
CPRX Catalyst Pharmaceuticals Partners, Inc. Health Care Biotechnology 22.76 0.44 0.1 22.46 23.01 24.27 13.12 2714653480 21.82 18.72 NASDAQ 1401135 1037588 22.8 22.66 1.18 19.29 2025-02-26T21:00:00.000+0000 119273000 0.53 -0.31 3.22 7.66 34.79 56.24 287.41 447.6 674.83 273.44
CRC California Resources Corporation Energy Oil & Gas Exploration & Production 53.62 -0.65 -0.35 52.83 54.26 60.41 43.09 4899420260 54.94 52.01 NYSE 615984 705121 53.92 53.97 7.02 7.64 2025-03-03T13:30:00.000+0000 91373000 -0.65 0.37 0.68 2.48 3.21 7.0 23.32 531.57 30.46 -33.8
CRGY Crescent Energy Company Energy Oil & Gas Exploration & Production 16.63 -0.66 -0.11 16.38 16.85 16.94 9.88 4207703525 14.51 12.44 NYSE 1630513 3084337 16.67 16.74 0.22 75.59 2025-03-03T21:00:00.000+0000 253018853 -0.66 3.94 19.04 31.57 35.09 53.55 9.34 -1.13 -1.13 -1.13
CRI Carter's, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 53.55 -0.52 -0.28 53.04 54.24 88.03 50.25 1929877740 54.06 62.99 NYSE 907867 1305488 54.05 53.83 6.29 8.51 2025-02-25T13:30:00.000+0000 36038800 -0.52 5.54 -5.79 -20.0 -15.03 -26.28 -42.6 -51.67 -36.48 334.66
CRK Comstock Resources, Inc. Energy Oil & Gas Exploration & Production 21.38 -0.67 -0.14 20.77 21.53 21.75 7.07 6247078875 16.04 11.95 NYSE 1819262 2219939 20.88 21.52 -0.18 -118.75 2025-02-18T22:00:00.000+0000 292261000 -0.67 6.88 32.85 84.11 111.01 163.56 147.68 197.7 -9.81 -64.38
CRSR Corsair Gaming Information Technology Technology Hardware, Storage & Peripherals 8.33 4.52 0.36 7.98 8.34 14.12 5.6 872151000 7.17 8.5 NASDAQ 704487 534870 8.09 7.97 -0.91 -9.15 2025-02-11T10:59:00.000+0000 104700000 4.45 12.05 18.25 23.33 -18.7 -35.81 -58.77 -41.58 -41.58 -41.58
CRVL CorVel Corporation Health Care Health Care Services 108.77 0.02 0.02 108.72 109.79 127.24 74.63 5588439445 115.44 98.85 NASDAQ 46608 118529 109.45 108.75 1.57 69.28 2025-01-27T21:00:00.000+0000 51378500 0.09 1.26 -6.77 2.72 14.58 42.38 73.94 241.33 838.36 32107.0
CSGS CSG Systems International, Inc. Industrials Data Processing & Outsourced Services 52.85 1.48 0.77 52.04 52.88 57.16 39.56 1537549195 53.03 47.31 NASDAQ 109628 213418 52.53 52.08 2.3 22.98 2025-02-05T21:00:00.000+0000 29092700 1.48 6.06 -1.34 7.7 18.92 2.44 -6.72 3.2 108.15 359.57
CSR Centerspace Trust Real Estate Multi-Family Residential REITs 60.95 -0.88 -0.54 60.76 61.83 76.16 20.1 1010063400 68.69 69.09 NYSE 68692 115421 61.83 61.49 -1.61 -37.86 2025-02-18T10:59:00.000+0000 16572000 -0.88 1.09 -10.75 -12.98 -13.83 10.3 -38.6 -17.22 -27.87 -15.93
CSWI CSW Industrials, Inc. Industrials Industrial Conglomerates 390.7 1.39 5.36 386.84 393.35 436.5 203.83 6569983006 390.49 319.55 NASDAQ 60803 104647 390.32 385.34 7.36 53.08 2025-01-30T13:30:00.000+0000 16816100 1.26 10.41 2.76 -0.24 33.51 83.2 227.55 387.76 1200.7 1200.7
CTKB Cytek Biosciences, Inc. Health Care Health Care Equipment 5.46 -0.64 -0.04 5.4 5.6 9.33 4.66 702664005 6.52 5.91 NASDAQ 586480 730613 5.52 5.49 -0.08 -68.19 2025-02-26T10:59:00.000+0000 128811000 -0.55 -17.65 -15.09 6.23 -18.39 -31.32 -58.67 -70.9 -70.9 -70.9
CTRE CareTrust REIT, Inc. Real Estate Health Care REITs 26.72 -1.76 -0.48 26.66 27.34 33.15 20.1 5005190400 28.73 27.63 NYSE 936416 2354663 27.21 27.2 0.73 36.6 2025-02-06T10:59:00.000+0000 187320000 -1.76 0.79 -6.34 -12.85 -0.93 22.79 19.66 25.39 138.78 52.77
CTS CTS Corporation Information Technology Electronic Manufacturing Services 51.66 0.53 0.27 51.24 52.17 59.68 40.92 1555766730 54.07 50.2 NYSE 53138 146719 52.17 51.39 1.94 26.63 2025-02-04T13:30:00.000+0000 30115500 0.53 2.38 -7.2 4.68 -3.73 28.09 46.43 64.73 226.76 1300.0
CUBI Customers Bancorp, Inc. Financials Regional Banks 49.99 2.06 1.01 49.35 50.46 68.49 42.31 1567151507 51.86 49.74 NYSE 171973 377296 49.61 48.98 6.16 8.12 2025-01-23T21:00:00.000+0000 31349300 2.06 8.58 -2.91 4.23 -19.75 -3.04 -30.93 121.59 170.8 404.07
CURB Curbline Properties Corp. Real Estate Retail REITs 23.52 -0.04 -0.01 23.25 23.69 25.35 18.8 2470578314 23.66 23.41 NYSE 339258 642052 23.64 23.53 0.06 392.0 2025-02-26T12:00:00.000+0000 105041595 -0.04 3.38 1.47 2.26 18.49 18.49 18.49 18.49 18.49 18.49
CVBF CVB Financial Corp. Financials Regional Banks 20.53 0.79 0.16 20.31 20.71 24.58 15.71 2867589340 22.12 18.66 NASDAQ 533190 830581 20.62 20.37 1.42 14.46 2025-01-22T21:00:00.000+0000 139678000 0.79 2.86 -9.96 3.84 5.5 10.73 -11.58 -5.65 38.34 17753.73
CVCO Cavco Industries, Inc. Consumer Discretionary Homebuilding 476.43 1.04 4.9 470.02 484.11 544.08 313.47 3862260312 472.77 408.31 NASDAQ 48787 58227 477.97 471.53 17.82 26.74 2025-01-30T10:59:00.000+0000 8106669 1.13 9.28 0.75 7.03 19.84 55.56 76.8 123.75 561.73 4668.4
CVI CVR Energy, Inc. Energy Oil & Gas Refining & Marketing 21.07 -2.54 -0.55 20.79 21.58 38.07 15.6 2118188170 18.75 24.74 NYSE 839916 1657308 21.56 21.62 0.69 30.54 2025-02-18T21:00:00.000+0000 100531000 -2.54 11.25 13.89 -14.7 -16.65 -28.24 -6.89 -28.89 -23.66 31.44
CWEN Clearway Energy, Inc. (Class C) Utilities Renewable Electricity 26.37 -0.34 -0.09 26.19 26.62 30.92 20.63 5278845725 27.22 26.83 NYSE 470309 867618 26.46 26.46 1.03 25.6 2025-02-20T13:30:00.000+0000 200183759 -0.34 2.81 1.03 -4.25 4.06 6.76 -19.28 22.03 1.19 92.34
CWK Cushman & Wakefield plc Real Estate Real Estate Services 13.33 1.45 0.19 13.07 13.38 16.11 9.24 3059061710 14.01 12.31 NYSE 645936 1709190 13.3 13.14 0.38 35.08 2025-02-18T21:05:00.000+0000 229487000 1.45 12.87 -8.82 0.23 5.21 38.28 -37.77 -32.27 -25.15 -25.15
CWT California Water Service Group Utilities Water Utilities 44.53 -0.49 -0.22 44.36 45.2 56.25 41.64 2648346049 48.14 50.38 NYSE 197962 323937 44.92 44.75 3.53 12.61 2025-02-26T14:00:00.000+0000 59473300 -0.49 4.24 -7.05 -17.05 -15.74 -5.5 -28.14 -13.9 77.55 2534.91
CXM Sprinklr, Inc. Information Technology Application Software 8.54 -0.41 -0.04 8.51 8.74 14.32 6.91 2174969224 8.45 9.26 NYSE 623407 2678878 8.73 8.58 0.15 56.97 2025-03-25T10:59:00.000+0000 254531214 -0.41 1.73 -8.12 18.35 -9.67 -29.38 -32.66 -51.45 -51.45 -51.45
CXW CoreCivic Industrials Diversified Support Services 23.0 1.28 0.29 22.88 23.61 24.99 10.74 2536233000 21.44 15.76 NYSE 1077642 1325183 23.04 22.71 0.68 33.82 2025-02-10T21:00:00.000+0000 110271000 1.28 1.59 7.53 64.99 56.46 70.12 114.75 41.98 -39.57 -76.1
DAN Dana Incorporated Consumer Discretionary Auto Parts & Equipment 12.92 0.47 0.06 12.9 13.15 14.22 7.58 1873128680 10.68 11.47 NYSE 1117779 2220911 13.12 12.86 -0.11 -117.45 2025-02-20T13:30:00.000+0000 144979000 0.47 13.93 6.16 16.5 3.86 0.54 -48.65 -23.55 -36.57 -7.71
DCOM Dime Community Bancshares, Inc. Financials Regional Banks 31.94 0.44 0.14 31.54 32.27 37.6 17.29 1393982972 33.27 25.48 NASDAQ 174406 326711 32.02 31.8 1.49 21.44 2025-01-23T13:30:00.000+0000 43643800 0.5 2.93 -5.89 1.62 29.92 31.52 -15.16 -2.83 23.4 1498.0
DEA Easterly Government Properties, Inc. Real Estate Office REITs 11.52 0.13 0.02 11.5 11.64 14.52 10.76 1216778535 11.97 12.59 NYSE 670934 1335647 11.58 11.5 0.17 67.74 2025-02-25T13:30:00.000+0000 105669000 0.13 1.63 -1.07 -20.15 -16.8 -11.35 -48.34 -51.06 -25.71 -25.71
DEI Douglas Emmett Real Estate Office REITs 17.49 1.53 0.26 17.26 17.6 20.5 12.36 2928940455 18.69 15.99 NYSE 1428470 1528039 17.5 17.23 -0.1 -174.93 2025-02-04T21:00:00.000+0000 167435000 1.53 6.41 -13.91 -7.93 17.4 27.5 -49.57 -58.63 -39.85 -26.03
DFH Dream Finders Homes, Inc. Consumer Discretionary Homebuilding 24.07 -0.17 -0.04 23.92 24.74 44.38 21.42 2249972880 27.88 30.5 NYSE 268292 679606 24.68 24.11 3.02 7.97 2025-02-26T13:30:00.000+0000 93476231 -0.17 10.72 -11.38 -28.68 -21.13 -22.65 28.37 14.89 14.89 14.89
DFIN Donnelley Financial Solutions, Inc. Financials Financial Exchanges & Data 62.14 -0.08 -0.05 61.48 62.97 71.01 56.02 1793248548 60.85 62.65 NYSE 185498 206081 62.19 62.19 3.19 19.48 2025-02-18T13:30:00.000+0000 28858200 -0.08 6.28 -0.7 -7.75 -4.63 2.07 62.71 484.57 167.27 167.27
DGII Digi International Inc. Information Technology Communications Equipment 30.47 0.0 0.0 29.97 30.75 34.82 20.17 1123343584 31.53 28.17 NASDAQ 187882 216798 30.5 30.47 0.61 49.95 2025-02-05T21:00:00.000+0000 36867200 0.07 6.76 -7.91 -0.85 19.71 32.91 29.03 74.33 269.13 739.94
DIOD Diodes Incorporated Information Technology Semiconductors 60.88 0.88 0.53 60.22 62.96 86.74 52.71 2820746952 61.78 67.45 NASDAQ 526811 367344 61.91 60.35 1.32 46.12 2025-02-04T21:05:00.000+0000 46332900 0.93 -3.82 -4.0 -6.21 -26.77 -10.29 -34.43 3.32 128.47 15317.91
DLX Deluxe Corporation Industrials Commercial Printing 22.49 0.58 0.13 22.37 22.71 24.87 18.48 995681778 22.76 21.29 NYSE 110966 240601 22.71 22.36 1.24 18.14 2025-01-30T13:30:00.000+0000 44272200 0.58 3.93 -3.35 13.59 -6.8 17.2 -31.03 -54.46 -63.09 600.62
DNOW NOW Inc Industrials Trading Companies & Distributors 13.73 1.18 0.16 13.58 13.84 15.64 9.44 1453265580 13.97 13.6 NYSE 1186762 779422 13.72 13.57 1.87 7.34 2025-02-13T13:30:00.000+0000 105846000 1.18 7.43 -0.51 8.62 -4.79 43.62 44.83 18.57 -40.56 -54.84
DOCN DigitalOcean Holdings, Inc. Information Technology Internet Services & Infrastructure 36.14 2.47 0.87 34.91 36.35 44.8 26.63 3335082322 37.03 36.71 NYSE 873403 879567 35.7 35.27 0.86 42.02 2025-02-19T10:59:00.000+0000 92282300 2.47 7.14 -4.29 -17.51 6.23 5.3 -37.02 -14.96 -14.96 -14.96
DORM Dorman Products, Inc. Consumer Discretionary Auto Parts & Equipment 129.57 -0.61 -0.8 127.97 131.91 146.6 79.43 3954152475 134.36 109.31 NASDAQ 138777 174080 131.19 130.37 6.05 21.42 2025-02-24T21:00:00.000+0000 30517500 -0.59 4.61 -3.45 9.7 26.34 60.87 27.8 66.69 170.79 6380.0
DRH DiamondRock Hospitality Company Real Estate Hotel & Resort REITs 8.91 -0.83 -0.08 8.91 9.11 10.0 7.74 1850682680 9.2 8.75 NYSE 747361 2161772 9.11 8.99 0.29 30.74 2025-02-27T21:00:00.000+0000 207592000 -0.83 3.9 -8.09 -2.03 2.71 -2.99 -9.03 -15.42 -42.11 -15.9
DRQ Dril-Quip Inc. Energy Oil & Gas Equipment & Services 15.41 -3.51 -0.56 15.41 16.18 29.51 14.07 530908402 16.32 19.73 NYSE 403633 291289 15.95 15.97 -0.78 -19.76 2024-10-24T20:00:00.000+0000 34452200 0.0 0.0 0.0 -13.38 -33.58 -38.56 -37.48 -67.94 -82.43 -16.7
DV DoubleVerify Holdings, Inc. Information Technology Application Software 19.47 0.41 0.08 19.41 19.67 43.0 16.11 3293642550 19.81 20.54 NYSE 1025567 1932891 19.67 19.39 0.38 51.24 2025-02-27T21:00:00.000+0000 169165000 0.41 -0.87 -2.41 12.22 -2.75 -49.27 -20.07 -45.92 -45.92 -45.92
DVAX Dynavax Technologies Corp. Health Care Biotechnology 12.44 0.4 0.05 12.22 12.52 14.3 9.74 1635300200 12.71 11.63 NASDAQ 947892 2208985 12.44 12.39 0.15 82.93 2025-02-20T10:59:00.000+0000 131455000 0.48 0.08 -3.49 14.01 16.68 -11.01 -2.2 106.47 -31.4 -86.76
DXC DXC Technology Information Technology IT Consulting & Other Services 20.48 -0.73 -0.15 20.41 20.87 24.83 14.79 3707371520 21.22 19.94 NYSE 287900 1110865 20.87 20.63 0.18 113.78 2025-02-04T21:00:00.000+0000 181024000 -0.73 0.79 -3.85 -3.67 3.59 -8.61 -37.12 -42.47 -34.54 10424.15
DXPE DXP Enterprises, Inc. Industrials Trading Companies & Distributors 102.73 3.35 3.33 99.43 103.61 103.61 31.1 1612337077 77.24 57.18 NASDAQ 332587 210549 99.97 99.4 3.88 26.48 2025-03-05T14:30:00.000+0000 15694900 3.29 15.54 29.14 95.64 98.36 230.98 298.56 161.58 161.98 2315.76
DY Dycom Industries, Inc. Industrials Construction & Engineering 190.35 0.22 0.42 188.8 191.82 207.2 109.87 5553632565 181.98 174.45 NYSE 249519 465793 190.0 189.93 7.6 25.05 2025-02-26T13:30:00.000+0000 29175900 0.22 8.01 7.55 -3.03 9.04 68.35 110.12 315.25 508.54 14212.03
EAT Brinker International, Inc. Consumer Discretionary Restaurants 144.02 0.34 0.48 143.32 145.98 147.65 38.59 6398757103 128.87 83.59 NYSE 638297 1194267 145.46 143.54 4.08 35.3 2025-01-29T13:30:00.000+0000 44428100 0.3 2.89 7.63 61.22 116.5 274.34 320.96 225.65 136.95 16298.99
ECG Everus Construction Group, Inc. Industrials Construction & Engineering 69.74 5.2 3.45 66.5 71.14 73.83 40.05 3554791255 65.07 63.81 NYSE 640458 618525 66.8 66.29 2.49 28.01 2025-02-11T12:00:00.000+0000 50972057 5.2 5.46 0.1 42.33 42.33 42.33 42.33 42.33 3422.22 3570.53
ECPG Encore Capital Group, Inc. Financials Consumer Finance 48.85 0.6 0.29 48.37 49.07 54.55 39.64 1157320005 48.27 46.09 NASDAQ 71047 143777 49.05 48.56 -7.83 -6.24 2025-02-19T10:59:00.000+0000 23691300 0.6 7.53 -0.39 2.8 -1.23 0.1 -26.77 32.31 14.32 422.81
EFC Ellington Financial, Inc. Financials Specialized Finance 12.55 0.56 0.07 12.48 12.58 13.46 10.88 1137804335 12.25 12.35 NYSE 635419 884180 12.55 12.48 1.29 9.73 2025-02-24T21:00:00.000+0000 90661700 0.56 3.89 2.2 -1.49 -4.2 -0.71 -29.85 -33.03 -37.84 -42.3
EGBN Eagle Bancorp Inc Financials Regional Banks 24.64 0.57 0.14 24.48 25.21 30.94 15.99 744164960 27.6 22.54 NASDAQ 103043 267281 24.89 24.5 -1.39 -17.73 2025-01-22T21:00:00.000+0000 30201500 0.57 2.45 -13.88 -0.73 7.41 -7.09 -60.78 -46.59 -24.56 755.56
EIG Employers Holdings, Inc. Financials Property & Casualty Insurance 49.8 -0.86 -0.43 49.75 50.42 54.44 38.67 1230861780 51.64 46.71 NYSE 66501 123614 50.3 50.23 5.31 9.38 2025-02-13T10:59:00.000+0000 24716100 -0.86 3.58 -3.26 -0.36 6.89 24.53 22.12 13.62 131.41 149.37
ELME Elme Communities Real Estate Diversified REITs 14.81 0.54 0.08 14.72 15.05 18.49 12.74 1303432543 15.95 16.2 NYSE 460628 593608 14.82 14.73 -0.16 -92.56 2025-02-13T10:59:00.000+0000 88010300 0.54 2.7 -6.86 -12.83 -9.25 5.33 -42.88 -51.66 -48.95 1144.54
EMBC Embecta Corp. Health Care Health Care Equipment 18.68 -0.69 -0.13 18.55 19.02 21.48 9.93 1085878861 18.38 14.65 NASDAQ 250523 401522 18.91 18.81 1.34 13.94 2025-02-07T13:30:00.000+0000 58130560 -0.69 -6.97 -5.75 37.86 37.35 11.32 -60.26 -60.26 -60.26 -60.26
ENR Energizer Consumer Staples Household Products 35.27 -0.06 -0.02 35.24 35.8 39.52 26.92 2543143350 35.85 31.4 NYSE 271692 568936 35.48 35.29 0.52 67.83 2025-02-04T13:30:00.000+0000 72105000 -0.06 -0.2 -1.81 8.59 14.14 11.97 -14.25 -28.47 0.77 0.77
ENVA Enova International, Inc. Financials Consumer Finance 107.65 1.19 1.27 105.99 108.2 108.2 53.17 2821086665 100.74 79.19 NYSE 111779 226498 107.24 106.38 6.32 17.03 2025-01-28T21:00:00.000+0000 26206100 1.19 11.45 8.7 22.52 48.63 96.33 147.7 342.09 432.66 299.44
EPAC Enerpac Tool Group Industrials Industrial Machinery 44.29 1.93 0.84 43.73 44.33 51.91 29.42 2409384858 46.06 41.06 NYSE 163391 380293 43.81 43.45 1.57 28.21 2025-03-18T10:59:00.000+0000 54400200 1.93 9.25 -6.46 -0.65 8.74 50.8 123.8 77.3 92.73 11401.8
EPC Edgewell Personal Care Consumer Staples Household Products 33.74 1.64 0.55 33.3 34.04 41.5 31.2 1640765822 34.9 37.15 NYSE 460651 430818 33.32 33.19 1.97 17.12 2025-02-10T13:30:00.000+0000 48636900 1.64 5.49 -3.75 -6.08 -18.1 -9.14 -33.41 16.05 -64.9 94.66
EPRT Essential Properties Realty Trust, Inc. Real Estate Diversified REITs 31.71 -0.25 -0.08 31.64 32.21 34.88 23.58 5559777720 32.39 30.21 NYSE 466763 1193803 32.05 31.79 1.14 27.82 2025-02-12T21:00:00.000+0000 175332000 -0.25 2.06 -2.97 -6.32 3.36 26.69 16.8 22.91 132.48 132.48
ESE ESCO Technologies Inc. Industrials Industrial Machinery 134.03 0.13 0.17 133.23 136.38 154.0 96.69 3457062596 139.64 120.48 NYSE 50119 107459 135.12 133.86 3.94 34.02 2025-02-06T22:00:00.000+0000 25793200 0.13 2.81 -2.76 4.8 11.56 34.04 52.2 35.4 265.3 4996.2
ETD Ethan Allen Interiors, Inc. Consumer Discretionary Home Furnishings 28.7 -0.17 -0.05 28.54 28.99 35.62 26.53 729841000 29.15 29.73 NYSE 110068 200490 28.99 28.75 2.48 11.57 2025-01-29T21:00:00.000+0000 25430000 -0.17 5.9 -4.08 -7.54 -7.63 -0.28 7.53 59.98 -8.69 330.28
ETSY Etsy Consumer Discretionary Broadline Retail 53.12 0.76 0.4 52.2 53.44 80.3 47.1 5975575040 54.73 57.72 NASDAQ 1925004 3657939 53.31 52.72 1.96 27.1 2025-02-19T10:59:00.000+0000 112492000 0.76 1.53 -12.88 4.67 -18.21 -22.25 -67.51 3.27 77.07 77.07
EVTC EVERTEC, Inc. Financials Transaction & Payment Processing Services 32.6 -0.49 -0.16 32.39 33.16 42.21 28.76 2073819660 34.68 34.5 NYSE 191704 323847 33.01 32.76 1.28 25.47 2025-02-26T10:59:00.000+0000 63614100 -0.49 -1.39 -6.46 -2.54 -6.13 -15.1 -30.04 -5.45 62.43 59.49
EXPI eXp World Holdings, Inc. Real Estate Real Estate Services 11.21 -2.86 -0.33 11.21 11.84 15.39 8.91 1721306710 12.8 12.29 NASDAQ 906160 1029768 11.7 11.54 -0.22 -50.95 2025-02-20T21:00:00.000+0000 153551000 -2.69 2.74 -10.73 -13.48 -22.23 -12.4 -58.53 107.2 7740.04 2146.0
EXTR Extreme Networks, Inc. Information Technology Communications Equipment 17.32 0.35 0.06 17.09 17.5 19.24 10.5 2288578183 16.95 14.12 NASDAQ 439285 1027127 17.49 17.26 -0.96 -18.04 2025-01-29T13:30:00.000+0000 132134999 0.35 1.76 -4.42 14.32 23.8 6.58 25.24 118.69 483.16 -37.44
EYE National Vision Holdings Consumer Discretionary Specialty Stores 10.78 0.28 0.03 10.66 11.13 24.11 9.56 848922844 11.29 12.82 NASDAQ 1881125 1408198 11.0 10.75 -1.04 -10.37 2025-02-25T13:30:00.000+0000 78749800 0.47 4.15 -5.26 7.57 -23.78 -44.87 -71.6 -67.1 -61.19 -61.19
EZPW EZCORP, Inc. Financials Consumer Finance 12.3 0.49 0.06 12.24 12.46 12.85 8.2 669924998 12.11 11.16 NASDAQ 216114 471237 12.24 12.24 1.1 11.18 2025-01-29T21:00:00.000+0000 54465447 nan nan nan nan nan nan nan nan nan nan
FBK FB Financial Corp. Financials Regional Banks 52.39 0.31 0.16 51.93 52.92 58.88 33.35 2444627419 53.88 45.07 NYSE 110355 159588 52.57 52.23 2.3 22.78 2025-01-21T13:30:00.000+0000 46662100 nan nan nan nan nan nan nan nan nan nan
FBNC First Bancorp (Southern Pines NC) Financials Regional Banks 44.13 1.47 0.64 43.45 44.38 50.34 29.53 1824418047 45.5 39.0 NASDAQ 187005 181380 43.85 43.49 2.48 17.79 2025-01-22T10:59:00.000+0000 41341900 nan nan nan nan nan nan nan nan nan nan
FBP First BanCorp (Puerto Rico) Financials Regional Banks 19.66 1.29 0.25 19.33 19.66 22.4 15.38 3221684200 19.91 19.33 NYSE 954444 1027675 19.58 19.41 1.81 10.86 2025-01-23T13:30:00.000+0000 163870000 nan nan nan nan nan nan nan nan nan nan
FBRT Franklin BSP Realty Trust, Inc. Real Estate Mortgage REITs 12.64 0.84 0.1 12.59 12.7 14.12 11.96 1034881215 12.83 12.9 NYSE 162442 369213 12.62 12.54 0.81 15.61 2025-02-13T21:00:00.000+0000 81841140 nan nan nan nan nan nan nan nan nan nan
FCF First Commonwealth Financial, Corp. Financials Regional Banks 16.51 0.79 0.13 16.27 16.66 19.96 12.41 1680437330 17.85 15.87 NYSE 997712 543821 16.53 16.38 1.48 11.16 2025-01-28T21:00:00.000+0000 101783000 nan nan nan nan nan nan nan nan nan nan
FCPT Four Corners Property Trust, Inc. Real Estate Specialized REITs 27.62 -0.4 -0.11 27.54 27.93 30.93 22.38 2671787556 28.09 26.78 NYSE 388421 635791 27.84 27.73 1.07 25.81 2025-02-12T21:00:00.000+0000 96733800 nan nan nan nan nan nan nan nan nan nan
FDP Fresh Del Monte Produce, Inc. Consumer Staples Packaged Foods & Meats 31.68 0.35 0.11 31.58 31.9 35.27 21.23 1518799392 33.32 27.77 NYSE 140365 299227 31.65 31.57 0.32 99.0 2025-02-24T13:30:00.000+0000 47941900 nan nan nan nan nan nan nan nan nan nan
FELE Franklin Electric Industrials Industrial Machinery 98.83 0.7 0.69 98.73 99.77 111.94 91.67 4515285742 103.18 101.02 NASDAQ 92046 178881 99.22 98.14 3.96 24.96 2025-02-11T13:00:00.000+0000 45687400 nan nan nan nan nan nan nan nan nan nan
FFBC First Financial Bancorp. Financials Regional Banks 27.94 1.42 0.39 27.48 27.96 31.18 20.59 2667968248 28.16 24.95 NASDAQ 386333 437626 27.87 27.55 2.32 12.04 2025-01-23T21:00:00.000+0000 95489200 nan nan nan nan nan nan nan nan nan nan
FHB First Hawaiian, Inc. Financials Regional Banks 26.09 0.77 0.2 25.92 26.2 28.8 19.48 3336545740 26.6 23.49 NASDAQ 330420 720288 26.08 25.89 1.75 14.91 2025-01-31T18:30:00.000+0000 127886000 nan nan nan nan nan nan nan nan nan nan
FIZZ National Beverage Corp. Consumer Staples Soft Drinks 42.49 -0.93 -0.4 42.48 43.24 53.48 42.08 3977684354 46.51 46.77 NASDAQ 125752 154378 43.14 42.89 1.98 21.46 2025-03-05T10:59:00.000+0000 93614600 nan nan nan nan nan nan nan nan nan nan
FL Foot Locker Consumer Discretionary Apparel Retail 20.44 0.69 0.14 20.11 20.82 35.6 19.33 1939529116 22.7 24.73 NYSE 2551491 3591011 20.48 20.3 -4.52 -4.52 2025-03-04T13:30:00.000+0000 94888900 nan nan nan nan nan nan nan nan nan nan
FLGT Fulgent Genetics, Inc. Health Care Health Care Services 17.07 -2.46 -0.43 16.98 17.83 26.91 16.56 522116676 18.93 20.78 NASDAQ 145455 254722 17.68 17.5 -5.52 -3.09 2025-02-26T13:30:00.000+0000 30586800 nan nan nan nan nan nan nan nan nan nan
FORM FormFactor, Inc. Information Technology Semiconductor Equipment 43.44 0.5 0.22 43.2 44.29 63.63 37.25 3364066811 42.48 48.13 NASDAQ 319662 807731 44.29 43.22 1.73 25.11 2025-02-06T00:00:00.000+0000 77450600 nan nan nan nan nan nan nan nan nan nan
FOXF Fox Factory Consumer Discretionary Automotive Parts & Equipment 28.61 0.21 0.06 28.47 29.16 69.46 26.76 1192562074 31.24 40.31 NASDAQ 248235 752145 28.82 28.55 0.26 110.04 2025-02-20T21:00:00.000+0000 41683400 nan nan nan nan nan nan nan nan nan nan
FSS Federal Signal Corporation Industrials Construction Machinery & Heavy Trucks 97.16 -0.7 -0.68 96.13 99.37 102.18 73.19 5937097824 93.88 89.73 NYSE 436693 413168 99.37 97.84 3.45 28.16 2025-02-25T13:30:00.000+0000 61106400 nan nan nan nan nan nan nan nan nan nan
FTDR Frontdoor, Inc. Consumer Discretionary Specialized Consumer Services 58.54 2.61 1.49 57.39 58.75 60.42 29.41 4438754522 56.74 44.48 NASDAQ 446816 585736 57.39 57.05 3.02 19.38 2025-02-26T13:30:00.000+0000 75824300 nan nan nan nan nan nan nan nan nan nan
FTRE Fortrea Health Care Biotechnology 17.68 -0.76 -0.14 17.49 18.14 41.02 16.53 1585447500 19.79 24.26 NASDAQ 400758 1230170 17.85 17.81 -2.44 -7.24 2025-03-10T12:30:00.000+0000 89700000 nan nan nan nan nan nan nan nan nan nan
FUL H.B. Fuller Company Materials Specialty Chemicals 62.09 -0.21 -0.13 61.92 63.27 87.67 60.96 3391796639 71.75 77.29 NYSE 498048 315775 62.46 62.22 2.3 27.0 2025-03-25T10:59:00.000+0000 54627100 nan nan nan nan nan nan nan nan nan nan
FULT Fulton Financial Corporation Financials Regional Banks 20.85 1.76 0.36 20.41 20.88 22.49 13.87 3795221250 20.45 18.11 NASDAQ 1043330 1365434 20.69 20.49 1.58 13.2 2025-01-21T21:00:00.000+0000 182025000 nan nan nan nan nan nan nan nan nan nan
FUN Six Flags Consumer Discretionary Leisure Facilities 44.3 -0.35 -0.16 44.16 45.89 58.7 35.93 4442861095 46.61 44.35 NYSE 1154361 1296045 44.86 44.46 2.4 18.46 2025-02-27T13:30:00.000+0000 100279000 nan nan nan nan nan nan nan nan nan nan
FWRD Forward Air Corp. Industrials Air Freight & Logistics 33.9 2.57 0.85 32.5 33.97 61.42 11.21 981554160 33.64 28.26 NASDAQ 308575 598740 32.76 33.05 -29.29 -1.16 2025-02-26T21:00:00.000+0000 28954400 nan nan nan nan nan nan nan nan nan nan
GBX The Greenbrier Companies, Inc. Industrials Construction Machinery & Heavy Trucks 66.85 0.47 0.31 66.35 67.49 69.12 41.4 2096362520 64.89 54.01 NYSE 371608 338918 67.4 66.54 5.72 11.69 2025-04-03T12:30:00.000+0000 31359200 nan nan nan nan nan nan nan nan nan nan
GDEN Golden Entertainment Consumer Discretionary Casinos & Gaming 32.23 0.81 0.26 31.97 32.93 40.55 27.42 884036670 32.38 31.44 NASDAQ 116372 232818 32.93 31.97 1.31 24.6 2025-02-26T10:59:00.000+0000 27429000 nan nan nan nan nan nan nan nan nan nan
GDOT Green Dot Corporation Financials Consumer Finance 8.88 -1.61 -0.14 8.68 9.16 13.58 7.7 477357850 10.55 10.23 NYSE 404261 507377 9.05 9.02 -1.05 -8.45 2025-02-25T10:59:00.000+0000 53786800 nan nan nan nan nan nan nan nan nan nan
GDYN Grid Dynamics Holdings, Inc. Information Technology IT Consulting & Other Services 21.07 2.03 0.42 20.68 21.13 24.16 9.07 1739697225 19.33 13.97 NASDAQ 374319 955983 20.85 20.65 0.03 702.33 2025-02-20T10:59:00.000+0000 82567500 nan nan nan nan nan nan nan nan nan nan
GEO GEO Group, Inc. Industrials Environmental & Facilities Services 35.44 4.22 1.44 34.01 35.62 35.62 10.71 4954769745 27.51 17.47 NYSE 3727495 3590795 34.35 34.0 0.28 126.55 2025-02-13T13:30:00.000+0000 139827000 4.22 14.31 28.71 133.89 105.78 238.77 365.64 120.09 28.02 3443.5
GES Guess, Inc. Consumer Discretionary Apparel Retail 12.6 1.25 0.16 12.46 12.93 33.5 12.42 648098396 15.53 20.72 NYSE 739506 1080516 12.6 12.44 1.37 9.19 2025-03-18T10:59:00.000+0000 51456800 1.25 -5.3 -13.5 -36.42 -47.39 -43.72 -43.42 -46.4 -36.84 39.94
GFF Griffon Corporation Industrials Building Products 76.62 1.11 0.84 76.34 77.39 86.73 55.01 3664113978 75.5 69.03 NYSE 242520 438726 76.89 75.78 4.23 18.11 2025-02-05T13:30:00.000+0000 47821900 1.11 8.43 1.19 12.54 8.74 32.72 234.44 281.57 518.9 -77.11
GIII G-III Apparel Group, Ltd. Consumer Discretionary Apparel, Accessories & Luxury Goods 30.91 1.05 0.32 30.52 31.22 36.18 20.66 1356537897 31.79 29.09 NASDAQ 238152 449209 30.88 30.59 3.79 8.16 2025-03-12T12:30:00.000+0000 43886700 1.05 -2.15 -12.88 -5.65 16.42 0.91 13.81 1.38 -34.23 586.89
GKOS Glaukos Corp. Health Care Health Care Equipment 156.36 -0.1 -0.15 153.68 157.83 161.13 83.9 8621283864 144.37 124.55 NYSE 465765 589726 157.24 156.51 -3.07 -50.93 2025-02-19T10:59:00.000+0000 55137400 -0.1 0.06 6.84 20.97 25.93 74.96 201.56 172.64 400.83 400.83
GMS GMS, Inc. Industrials Building Products 84.33 2.35 1.94 83.66 85.24 105.54 77.28 3273311115 92.68 91.04 NYSE 250446 415018 83.66 82.39 5.46 15.45 2025-02-26T13:30:00.000+0000 38815500 2.35 6.46 -5.26 -12.16 -7.7 4.3 59.78 192.91 284.89 284.89
GNL Global Net Lease, Inc. Real Estate Diversified REITs 7.22 -0.62 -0.04 7.22 7.37 9.1 6.52 1666323425 7.33 7.75 NYSE 998630 1389254 7.33 7.27 -0.78 -9.26 2025-02-25T10:59:00.000+0000 230633000 -0.62 -1.3 -0.89 -13.89 -15.89 -16.86 -51.25 -64.69 -74.16 -74.16
GNW Genworth Financial, Inc. Financials Multi-line Insurance 6.99 0.87 0.06 6.95 7.06 7.9 5.67 2984953680 7.23 6.67 NYSE 1484792 3129147 6.98 6.93 0.26 26.88 2025-02-18T21:00:00.000+0000 427032000 0.87 4.64 -5.16 -3.19 8.2 15.92 64.08 62.56 -1.55 -64.15
GO Grocery Outlet Consumer Staples Food Retail 15.93 -0.38 -0.06 15.64 16.41 29.19 13.6 1547382852 17.68 19.76 NASDAQ 1009555 1983059 16.19 15.99 0.51 31.24 2025-02-25T10:59:00.000+0000 97136400 -0.25 -1.12 -6.51 -8.96 -24.73 -39.83 -37.33 -53.69 -44.05 -44.05
GOGO Gogo, Inc. Communication Services Wireless Telecommunication Services 7.84 1.55 0.12 7.69 7.86 11.17 6.17 986107360 7.8 8.32 NASDAQ 624163 1311760 7.86 7.72 0.43 18.23 2025-02-26T13:30:00.000+0000 125779000 1.68 5.09 -2.0 7.68 -16.04 -11.4 -37.99 42.21 -43.85 -50.94
GPI Group 1 Automotive, Inc. Consumer Discretionary Automotive Retail 448.32 0.79 3.52 444.92 449.58 449.58 255.73 5970860256 419.11 349.71 NYSE 77962 131572 448.03 444.8 37.54 11.94 2025-01-29T13:30:00.000+0000 13318300 0.79 8.66 6.37 22.7 43.02 64.62 145.56 336.92 465.06 3449.64
GPRE Green Plains, Inc. Energy Coal & Consumable Fuels 10.25 2.3 0.23 9.84 10.45 25.24 8.81 662674800 10.48 14.73 NASDAQ 2226818 1244727 10.05 10.02 -0.31 -33.06 2025-02-05T13:30:00.000+0000 64651200 2.4 2.29 -5.7 -14.07 -39.79 -51.63 -69.28 -20.83 -52.76 -69.37
GRBK Green Brick Partners, Inc. Consumer Discretionary Homebuilding 59.84 -0.12 -0.07 59.18 61.4 84.66 48.66 2662778272 64.64 65.94 NYSE 227337 331204 61.0 59.91 7.71 7.76 2025-02-26T21:00:00.000+0000 44498300 -0.12 9.96 -4.67 -27.04 -13.33 20.69 144.24 402.86 671.13 -71.53
GSHD Goosehead Insurance, Inc. Financials Insurance Brokers 110.35 -3.7 -4.24 110.24 115.95 130.39 50.47 2691756515 114.13 84.11 NASDAQ 188043 241022 115.92 114.59 0.7 157.64 2025-02-19T10:59:00.000+0000 24392900 -3.7 8.55 -3.56 13.16 74.14 47.72 18.07 140.47 600.63 600.63
GTES Gates Corporation Industrials Industrial Machinery & Supplies & Components 20.5 0.96 0.2 20.16 20.56 23.34 12.4 5220445410 21.19 18.17 NYSE 1219345 2982226 20.38 20.3 0.83 24.69 2025-02-06T13:30:00.000+0000 254718000 0.96 2.99 -5.94 11.75 17.25 55.86 25.05 54.8 10.78 10.78
GTY Getty Realty Corp. Real Estate Retail REITs 30.76 -0.77 -0.24 30.74 31.61 33.85 25.7 1692335224 31.39 29.86 NYSE 249043 274421 31.19 31.0 1.16 26.52 2025-02-12T21:00:00.000+0000 55017400 -0.77 6.03 -4.29 -2.84 1.05 11.29 -1.73 -5.41 64.05 688.72
GVA Granite Construction, Inc. Industrials Construction & Engineering 92.42 0.23 0.21 91.91 93.54 105.2 43.92 4039918492 93.91 74.17 NYSE 249933 631291 93.17 92.21 2.36 39.16 2025-02-20T16:30:00.000+0000 43712600 0.23 6.07 0.7 12.91 43.07 102.23 149.31 245.37 171.5 1633.96
HAFC Hanmi Financial Corporation Financials Regional Banks 22.73 0.49 0.11 22.26 22.86 27.59 14.45 686364172 24.62 19.45 NASDAQ 69545 209368 22.26 22.62 2.08 10.93 2025-01-28T21:00:00.000+0000 30196400 0.53 4.03 -10.61 8.18 14.85 25.91 -14.03 16.5 9.38 97.91
HAIN Hain Celestial Group Consumer Staples Packaged Foods & Meats 4.67 -0.85 -0.04 4.63 4.92 11.68 4.47 421206447 7.13 7.35 NASDAQ 1296531 1347280 4.76 4.71 -0.94 -4.97 2025-02-05T13:30:00.000+0000 90194100 -0.42 -10.5 -36.71 -45.78 -39.41 -56.41 -87.25 -81.81 -91.36 212.67
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc. Financials Specialized Finance 27.92 -0.85 -0.24 27.8 28.47 36.56 21.77 3307961600 28.96 30.73 NYSE 634420 1204373 28.46 28.16 1.92 14.54 2025-02-13T12:00:00.000+0000 118480000 -0.85 2.68 0.07 -21.0 -13.88 16.14 -33.76 -16.88 98.72 144.91
HAYW Hayward Holdings, Inc. Industrials Electrical Components & Equipment 15.1 1.1 0.16 15.03 15.22 16.87 11.96 3253994625 15.7 14.48 NYSE 957942 2036036 15.04 14.94 0.43 35.13 2025-02-26T13:30:00.000+0000 215425000 1.1 5.41 -6.06 -3.48 11.81 27.04 -30.77 -11.15 -11.15 -11.15
HBI Hanesbrands, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 8.29 -0.24 -0.02 8.28 8.48 9.1 3.88 2922191840 8.29 6.36 NYSE 2584067 5771652 8.41 8.31 -0.24 -34.54 2025-02-13T13:30:00.000+0000 352496000 -0.24 1.59 -2.47 10.98 51.0 109.34 -49.82 -42.11 -69.04 57.08
HCC Warrior Met Coal, Inc. Materials Steel 56.04 3.09 1.68 54.57 56.08 75.53 49.97 2931536460 62.44 63.11 NYSE 633249 703398 54.57 54.36 7.26 7.72 2025-02-12T10:59:00.000+0000 52311500 3.09 6.76 -4.55 -11.75 -20.85 -11.37 97.12 148.96 81.23 81.23
HCI HCI Group, Inc. Financials Property & Casualty Insurance 121.77 0.3 0.37 120.4 122.86 126.5 83.65 1283127021 114.73 104.78 NYSE 65275 137854 122.16 121.4 12.06 10.1 2025-03-05T10:59:00.000+0000 10537300 0.3 7.94 8.48 4.28 33.65 38.01 83.31 164.95 165.99 1896.23
HCSG Healthcare Services Group, Inc. Industrials Environmental & Facilities Services 11.68 -1.97 -0.24 11.63 12.07 13.0 8.98 856406504 11.89 11.18 NASDAQ 228836 404855 12.07 11.92 0.69 16.93 2025-02-12T13:30:00.000+0000 73291100 -1.85 1.47 -0.85 8.94 -0.51 22.38 -34.16 -56.68 -62.04 3769.18
HELE Helen of Troy Limited Consumer Discretionary Household Appliances 64.4 -2.28 -1.5 64.25 67.1 127.83 48.05 1471907080 65.8 74.6 NASDAQ 327116 415822 67.06 65.9 4.93 13.06 2025-04-23T04:00:00.000+0000 22855700 -2.22 10.66 -3.62 -3.39 4.09 -43.89 -71.43 -64.87 -15.0 19855.41
HFWA Heritage Financial Corporation Health Care Regional Banks 24.56 1.03 0.25 24.24 24.61 27.58 16.55 838809960 25.33 21.35 NASDAQ 90933 186542 24.5 24.31 1.08 22.74 2025-01-23T13:30:00.000+0000 34153500 0.99 5.36 -4.36 6.42 14.56 20.94 -9.88 -11.69 53.92 104.75
HI Hillenbrand, Inc. Industrials Industrial Machinery 33.94 1.33 0.44 33.45 34.3 50.58 25.11 2389468549 31.9 36.46 NYSE 330749 425242 33.99 33.49 -3.03 -11.2 2025-02-03T10:59:00.000+0000 70413100 1.33 11.44 10.14 19.49 -22.43 -22.29 -31.12 3.9 7.36 88.53
HIMS Hims & Hers Health, Inc. Health Care Health Care Services 27.83 -0.39 -0.11 25.56 28.09 35.02 8.2 5847257901 27.21 20.15 NYSE 18117971 16017813 27.69 27.94 0.44 63.25 2025-02-24T21:00:00.000+0000 210101000 -0.39 15.24 -10.57 29.08 26.56 230.92 458.85 176.92 183.99 183.99
HIW Highwoods Properties] Real Estate Office REITs 30.24 1.58 0.47 29.83 30.36 36.78 21.46 3206044800 31.18 29.63 NYSE 393329 1006301 30.0 29.77 1.34 22.57 2025-02-11T21:00:00.000+0000 106020000 1.58 5.44 -3.23 -15.95 5.48 38.46 -35.55 -40.1 -36.16 42.31
HLIT Harmonic Inc. Information Technology Communications Equipment 12.4 -0.2 -0.02 12.22 12.58 15.46 9.1 1444364560 12.75 12.58 NASDAQ 864286 1150557 12.57 12.42 0.73 16.98 2025-01-27T21:00:00.000+0000 116528000 -0.16 -3.28 -6.2 -14.07 -1.59 3.94 14.39 51.04 81.82 71.77
HLX Helix Energy Solutions Group, Inc. Energy Oil & Gas Equipment & Services 9.1 1.68 0.15 8.99 9.18 13.05 8.64 1384146400 9.84 10.66 NYSE 716039 1582819 9.04 8.95 0.04 227.5 2025-02-24T22:00:00.000+0000 152104000 1.68 -0.66 -0.98 -12.84 -27.37 -3.5 150.69 2.13 -49.97 82.0
HMN Horace Mann Educators Corporation Financials Multi-line Insurance 38.16 -0.88 -0.34 37.98 38.88 43.26 31.81 1555325280 40.19 36.16 NYSE 78085 226652 38.64 38.5 2.52 15.14 2025-02-05T21:00:00.000+0000 40758000 -0.88 2.66 -5.52 2.17 8.29 14.35 -1.62 -14.46 24.99 324.0
HNI HNI Corporation Industrials Office Services & Supplies 50.86 0.87 0.44 50.11 51.03 58.42 40.11 2431311440 53.15 49.53 NYSE 178831 359555 51.03 50.42 2.58 19.71 2025-02-20T13:30:00.000+0000 47804000 0.87 8.24 -4.45 -8.43 3.5 27.02 22.52 32.41 4.87 9967.1
HOPE Hope Bancorp, Inc. Financials Regional Banks 12.08 0.75 0.09 11.96 12.18 14.54 9.8 1458527120 12.95 11.93 NASDAQ 307217 715021 12.14 11.99 0.84 14.38 2025-01-27T13:30:00.000+0000 120739000 0.83 3.78 -6.64 -10.11 -6.5 7.28 -27.91 -18.26 -7.78 1189.3
HP Helmerich & Payne, Inc. Energy Oil & Gas Drilling 36.38 -0.87 -0.32 36.34 37.3 44.11 29.46 3592721452 33.9 35.54 NYSE 838582 1341744 37.01 36.7 3.43 10.61 2025-02-05T21:00:00.000+0000 98755400 -0.87 8.44 11.46 4.39 -11.63 11.19 24.08 -19.39 -41.16 6525.63
HRMY Harmony Biosciences Holdings, Inc. Health Care Biotechnology 39.04 1.3 0.5 38.51 39.54 41.61 28.14 2226501952 34.27 33.32 NASDAQ 521440 758786 38.61 38.54 2.11 18.5 2025-02-20T13:30:00.000+0000 57031300 1.32 14.99 16.12 11.67 18.05 22.45 11.48 5.51 5.51 5.51
HSII Heidrick & Struggles International, Inc. Industrials Human Resource & Employment Services 46.06 0.15 0.07 45.78 46.28 49.02 27.07 940052358 45.28 37.58 NASDAQ 59939 147308 46.28 45.99 1.83 25.17 2025-02-24T10:59:00.000+0000 20409300 0.22 5.91 1.41 18.91 32.9 69.45 4.94 43.67 102.77 227.81
HSTM HealthStream, Inc. Health Care Health Care Technology 31.87 -0.19 -0.06 31.66 32.2 33.52 23.92 969322863 31.98 28.9 NASDAQ 58213 136263 32.02 31.93 0.65 49.03 2025-02-17T10:59:00.000+0000 30414900 -0.16 -0.19 -0.28 10.2 3.37 19.67 31.03 15.42 14.35 275.06
HTH Hilltop Holdings Inc. Financials Regional Banks 28.9 1.0 0.28 28.5 28.92 35.32 26.67 1877717910 30.63 31.09 NYSE 174495 338986 28.9 28.62 1.63 17.73 2025-01-30T21:00:00.000+0000 64961699 1.0 6.15 -6.94 -11.03 -16.7 -10.68 -22.3 18.76 59.26 52.13
HTLD Heartland Express, Inc. Industrials Cargo Ground Transportation 11.21 -2.27 -0.26 11.12 11.38 13.78 9.63 879949128 11.76 11.71 NASDAQ 210684 382795 11.34 11.47 -0.28 -40.04 2025-01-29T10:59:00.000+0000 78496800 -2.18 5.55 -4.27 -4.51 -13.29 -14.09 -29.17 -46.6 -57.96 2519.17
HTZ Hertz Industrials Passenger Ground Transportation 4.03 0.0 0.0 4.01 4.16 9.07 2.47 1235959547 3.91 4.03 NASDAQ 2834803 5745501 4.06 4.03 -8.97 -0.45 2025-02-13T13:00:00.000+0000 306689714 0.0 4.95 10.11 24.38 -11.43 -51.79 -82.98 -85.07 -85.07 -85.07
HUBG Hub Group, Inc. Industrials Air Freight & Logistics 44.81 -3.59 -1.67 44.68 46.48 53.21 38.07 2723896837 47.81 44.43 NASDAQ 429256 545470 46.43 46.48 1.77 25.32 2025-01-30T10:59:00.000+0000 60787700 -3.55 3.58 -6.72 1.38 -2.52 3.99 12.81 62.9 166.21 2175.63
HWKN Hawkins, Inc. Materials Commodity Chemicals 114.49 2.26 2.53 112.56 114.6 139.55 54.44 2394066043 124.97 107.79 NASDAQ 87123 124900 113.11 111.96 3.91 29.28 2025-01-29T21:00:00.000+0000 20910700 2.11 -0.37 -10.56 -14.67 8.67 77.41 201.72 426.09 474.18 98570.81
HZO MarineMax, Inc. Consumer Discretionary Specialty Stores 28.03 1.59 0.44 27.65 28.34 38.2 22.51 636059563 29.99 30.7 NYSE 150543 225257 28.01 27.59 1.65 16.99 2025-01-23T13:30:00.000+0000 22692100 1.59 7.35 -9.78 -11.02 -22.57 -14.96 -43.5 57.03 42.28 123.12
IAC IAC Inc. Communication Services Publishing 42.24 -1.42 -0.61 42.13 43.7 58.29 39.61 3643963235 46.08 49.59 NASDAQ 480747 723318 43.57 42.85 -0.39 -108.31 2025-02-11T21:00:00.000+0000 86268069 -1.28 3.05 -4.1 -20.65 -16.0 -12.98 -67.99 -29.57 211.72 17700.78
IART Integra Lifesciences Holdings Health Care Health Care Equipment 24.1 3.7 0.86 23.11 24.29 45.42 16.81 1859640350 23.41 24.69 NASDAQ 383617 750893 23.45 23.24 -0.09 -267.78 2025-02-26T13:30:00.000+0000 77163500 3.7 10.7 4.65 21.96 -23.85 -42.47 -64.26 -59.24 -14.04 421.08
IBP Installed Building Products, Inc. Consumer Discretionary Homebuilding 196.02 -1.52 -3.02 195.38 204.02 281.04 169.02 5516336034 200.56 220.68 NYSE 314676 295324 202.89 199.04 9.22 21.26 2025-02-20T13:30:00.000+0000 28141700 -1.52 15.31 2.04 -22.85 -18.77 6.86 72.14 162.3 1028.5 1431.41
ICHR Ichor Holdings, Ltd. Information Technology Semiconductor Equipment 30.85 -3.44 -1.1 30.68 32.36 46.43 26.4 1040672305 32.18 33.67 NASDAQ 189129 235695 32.36 31.95 -0.92 -33.53 2025-02-05T00:00:00.000+0000 33733300 -3.47 -3.44 -2.8 8.21 -19.41 -5.4 -30.48 -20.06 215.66 215.66
ICUI ICU Medical Health Care Health Care Supplies 163.67 -1.45 -2.4 160.78 167.62 196.26 86.8 4007345381 163.39 142.18 NASDAQ 180909 217654 167.62 166.07 -4.57 -35.81 2025-02-25T21:00:00.000+0000 24484300 -1.32 3.75 4.26 -9.22 28.09 76.07 -23.77 -14.45 88.88 3453.81
IDCC InterDigital, Inc. Information Technology Communications Equipment 171.68 0.0 0.0 169.58 175.26 207.08 95.33 4351006416 189.04 140.42 NASDAQ 383296 389873 174.2 171.68 9.27 18.52 2025-02-13T13:30:00.000+0000 25343700 0.01 -8.94 -12.33 10.28 39.22 66.82 151.78 187.97 231.26 5182.77
IIIN Insteel Industries, Inc. Industrials Building Products 27.0 4.85 1.25 25.89 27.16 38.4 23.6 524626200 28.51 30.94 NYSE 189539 145039 26.04 25.75 0.99 27.27 2025-04-17T12:00:00.000+0000 19430600 4.85 11.48 -9.24 -3.74 -16.28 -25.19 -31.73 3.81 28.51 1478.95
IIPR Innovative Industrial Properties, Inc. Real Estate Industrial REITs 68.03 1.63 1.09 67.05 68.25 138.35 62.45 1927412354 94.09 110.83 NYSE 197208 336001 68.0 66.94 5.61 12.13 2025-02-24T21:00:00.000+0000 28331800 1.63 5.42 -32.82 -48.66 -43.39 -25.9 -66.95 -17.54 255.25 255.25
INDB Independent Bank Corp. Financials Regional Banks 67.02 4.84 3.1 64.7 68.17 77.23 45.11 2842314835 68.65 58.8 NASDAQ 342083 274863 64.7 63.92 4.52 14.83 2025-04-16T10:59:00.000+0000 42413114 4.88 9.6 -3.51 3.0 15.59 10.61 -21.09 -16.25 70.07 259.08
INN Summit Hotel Properties, Inc. Real Estate Hotel & Resort REITs 6.68 -0.52 -0.04 6.68 6.79 7.22 5.66 723690150 6.61 6.37 NYSE 325345 696886 6.79 6.71 0.05 133.5 2025-02-24T21:00:00.000+0000 108418000 -0.52 4.46 -3.26 1.44 8.18 3.65 -33.71 -44.88 -49.62 -31.11
INSP Inspire Medical Systems, Inc. Health Care Health Care Equipment 177.68 2.21 3.85 172.77 178.31 257.4 123.0 5324518792 190.0 185.87 NYSE 404801 537808 175.98 173.83 1.11 160.07 2025-02-10T21:00:00.000+0000 29966900 2.21 -16.17 -6.83 -9.89 22.15 -5.32 -19.58 115.45 611.29 611.29
INSW International Seaways, Inc. Energy Oil & Gas Storage & Transportation 38.45 -2.34 -0.92 38.13 39.28 65.94 32.11 1891463160 38.73 50.49 NYSE 743357 895322 38.53 39.37 10.33 3.72 2025-02-26T13:30:00.000+0000 49192800 -2.34 -5.3 15.53 -21.66 -31.98 -25.6 156.5 44.82 288.38 288.38
INVA Innoviva, Inc. Health Care Pharmaceuticals 18.58 0.7 0.13 18.44 18.61 21.28 14.33 1163128438 18.61 17.73 NASDAQ 496493 661221 18.52 18.45 0.8 23.23 2025-02-26T10:59:00.000+0000 62601100 0.7 8.46 1.14 -7.88 6.41 15.4 13.09 28.76 64.5 36.99
IOSP Innospec, Inc. Materials Specialty Chemicals 114.64 1.54 1.74 113.28 114.64 133.71 103.65 2859305024 114.82 118.11 NASDAQ 79392 121006 114.25 112.9 5.74 19.97 2025-02-18T21:00:00.000+0000 24941600 1.39 9.33 0.75 -1.1 -11.69 -0.77 16.59 7.91 170.93 583.4
IPAR Inter Parfums, Inc. Consumer Staples Personal Products 138.4 0.4 0.55 136.09 139.75 156.75 108.39 4432993382 131.95 125.26 NASDAQ 105378 136734 138.6 137.85 4.67 29.64 2025-02-25T10:59:00.000+0000 32030299 0.54 6.92 3.88 15.11 9.98 1.6 48.15 88.12 451.05 16530.47
IRWD Ironwood Pharmaceuticals, Inc. Health Care Pharmaceuticals 3.66 -3.17 -0.12 3.58 3.81 15.7 3.06 585702480 4.01 5.41 NASDAQ 1120336 1916857 3.81 3.78 -0.01 -366.0 2025-02-13T13:30:00.000+0000 160028000 -3.17 -21.12 3.68 -17.57 -46.33 -70.39 -66.54 -70.95 -76.98 -68.58
ITGR Integer Holdings Corporation Health Care Health Care Equipment 141.0 0.32 0.44 140.12 142.01 142.76 94.56 4729589710 136.13 124.8 NYSE 93177 229590 142.01 140.56 3.33 42.34 2025-02-13T13:30:00.000+0000 33542000 0.32 7.56 3.16 8.12 13.37 35.59 72.61 58.38 191.03 516.42
ITRI Itron, Inc. Information Technology Electronic Equipment & Instruments 105.29 0.8 0.84 105.12 106.49 124.9 71.0 4747483984 113.54 104.71 NASDAQ 263750 467437 105.82 104.45 4.87 21.62 2025-02-25T13:30:00.000+0000 45089600 0.87 0.59 -5.57 0.34 2.35 51.95 76.28 19.95 194.06 590.89
JACK Jack in the Box Consumer Discretionary Restaurants 38.66 -2.18 -0.86 38.26 40.36 81.01 36.36 727987130 44.59 50.15 NASDAQ 540789 607495 39.75 39.52 -1.87 -20.67 2025-02-25T21:00:00.000+0000 18830500 -2.18 3.07 -9.78 -16.52 -31.01 -48.71 -56.28 -52.21 -53.29 402.73
JBGS JBG Smith Real Estate Office REITs 15.42 0.0 0.0 15.42 15.7 18.86 13.64 1302647676 15.91 16.13 NYSE 268006 565773 15.59 15.42 -1.28 -12.05 2025-02-18T10:59:00.000+0000 84477800 0.0 4.9 -6.38 -16.78 -7.72 -6.38 -46.68 -62.02 -51.52 -51.52
JBLU JetBlue Industrials Passenger Airlines 7.64 0.39 0.03 7.42 7.68 8.28 4.5 2650140280 6.9 6.21 NASDAQ 14288961 18124788 7.5 7.61 -2.48 -3.08 2025-01-28T13:30:00.000+0000 346877000 0.39 -2.3 4.66 3.1 21.27 63.25 -48.1 -60.23 -49.8 -42.7
JBSS John B. Sanfilippo & Son, Inc. Consumer Staples Packaged Foods & Meats 89.6 -0.47 -0.42 89.04 91.26 108.96 79.07 1039670285 86.28 94.69 NASDAQ 44315 84565 90.89 90.02 4.64 19.31 2025-01-29T10:59:00.000+0000 11603463 -0.66 3.52 0.29 -7.84 -7.85 -15.38 3.27 -1.17 104.65 645.25
JBT John Bean Technologies Corporation Industrials Industrial Machinery 125.32 -1.4 -1.78 124.94 129.29 132.69 82.64 3990514632 122.88 101.72 NYSE 503315 598976 128.0 127.1 4.47 28.04 2025-01-17T13:30:00.000+0000 31842600 0.0 3.63 3.57 25.38 25.67 38.63 -14.46 8.18 303.09 795.14
JJSF J&J Snack Foods Corp. Consumer Staples Packaged Foods & Meats 144.24 -0.5 -0.72 144.03 146.67 180.8 133.23 2809636536 163.31 162.06 NASDAQ 57262 79478 146.67 144.96 4.45 32.41 2025-02-03T21:15:00.000+0000 19478900 -0.68 0.09 -12.77 -14.57 -15.04 -11.67 -5.26 -23.4 27.16 4899.31
JOE St. Joe Company Real Estate Real Estate Development 48.13 -0.8 -0.39 47.86 49.0 64.69 42.94 2810846868 48.19 55.04 NYSE 159415 290818 49.0 48.52 1.17 41.14 2025-02-19T21:00:00.000+0000 58397500 -0.8 10.85 3.65 -19.14 -22.4 -10.15 -2.51 135.71 194.21 378.94
JXN Jackson Financial, Inc. Financials Life & Health Insurance 92.54 0.12 0.11 92.1 94.0 115.22 48.0 6835169121 95.69 84.56 NYSE 321651 665211 93.82 92.43 -11.55 -8.01 2025-02-19T21:00:00.000+0000 73861780 0.12 7.86 2.4 -7.87 11.41 90.02 116.98 194.24 194.24 194.24
KALU Kaiser Aluminum Corporation Materials Aluminum 73.52 -1.14 -0.85 73.35 75.26 102.42 60.05 1182789760 77.07 81.42 NASDAQ 48898 131986 74.82 74.37 2.9 25.35 2025-02-19T22:00:00.000+0000 16088000 -0.93 5.51 -2.0 -0.12 -24.97 22.19 -28.63 -29.79 4.57 110.82
KAR OPENLANE, Inc. Industrials Diversified Support Services 20.1 -0.45 -0.09 20.01 20.52 20.85 12.86 2147564400 19.92 17.71 NYSE 239334 702581 20.52 20.19 0.18 111.67 2025-02-18T10:59:00.000+0000 106844000 -0.45 0.6 -0.99 23.09 8.59 45.13 31.72 -8.68 57.25 341.43
KFY Korn/Ferry International Industrials Human Resource & Employment Services 70.74 1.41 0.98 70.21 70.82 80.64 55.27 3649239335 72.38 69.04 NYSE 307034 349434 70.6 69.76 4.67 15.15 2025-03-04T13:30:00.000+0000 51583000 1.41 9.07 2.03 -0.56 -1.26 27.7 -1.5 63.08 141.7 444.19
KLG WK Kellogg Co Consumer Staples Packaged Foods & Meats 15.94 0.57 0.09 15.81 16.09 24.63 12.32 1372836389 18.45 18.47 NYSE 478008 978380 16.0 15.85 0.78 20.44 2025-02-11T13:30:00.000+0000 86125244 0.57 -1.24 -20.78 -7.22 -3.74 24.24 -6.24 -6.24 -6.24 -6.24
KLIC Kulicke and Soffa Industries, Inc. Information Technology Semiconductor Equipment 47.27 1.2 0.56 46.67 47.93 56.71 38.2 2546496351 47.9 46.06 NASDAQ 197832 535847 47.54 46.71 -1.24 -38.12 2025-01-27T21:00:00.000+0000 53871300 1.33 1.7 -5.02 4.76 -6.52 -6.68 -17.59 71.3 229.6 9777.5
KMT Kennametal Industrials Industrial Machinery 24.28 -0.59 -0.14 24.15 24.76 32.18 22.5 1886796223 26.71 25.3 NYSE 698949 947450 24.67 24.42 1.28 18.96 2025-02-05T13:30:00.000+0000 77725900 -0.59 1.61 -8.36 -7.17 -4.05 0.64 -33.03 -33.16 -22.39 776.35
KN Knowles Corporation Information Technology Electronic Components 20.37 1.85 0.37 20.17 20.44 20.86 14.97 1793963493 19.39 17.83 NYSE 241767 582550 20.31 20.0 0.51 39.94 2025-02-05T10:59:00.000+0000 88068900 1.85 4.46 3.19 13.74 5.05 24.51 -10.81 -1.31 -6.0 -29.0
KOP Koppers Holdings, Inc. Materials Commodity Chemicals 31.78 -0.13 -0.04 31.56 32.16 58.23 29.26 644145642 34.7 39.34 NYSE 83472 134490 32.16 31.82 3.52 9.03 2025-02-26T13:30:00.000+0000 20268900 -0.13 6.36 0.19 -16.04 -18.66 -35.65 4.82 -8.52 53.23 101.78
KREF KKR Real Estate Finance Trust, Inc. Financials Mortgage REITs 10.59 1.05 0.11 10.48 10.64 13.19 8.71 736774893 11.07 10.72 NYSE 202323 487780 10.57 10.48 -0.29 -36.52 2025-02-04T21:00:00.000+0000 69572700 1.05 7.29 -2.4 -11.75 6.43 -13.69 -51.86 -49.38 -52.15 -52.15
KRYS Krystal Biotech, Inc. Health Care Biotechnology 148.22 2.35 3.41 145.87 149.15 219.34 107.5 4262881310 172.9 178.09 NASDAQ 146264 267306 147.04 144.81 1.79 82.8 2025-02-24T13:30:00.000+0000 28760500 2.47 -3.26 -12.22 -16.08 -28.42 17.78 149.81 186.3 1294.64 1294.64
KSS Kohl's Corp. Consumer Discretionary Broadline Retail 13.0 1.17 0.15 12.83 13.06 29.6 12.62 1447134000 15.41 20.17 NYSE 3871416 9335100 12.94 12.85 2.22 5.86 2025-03-10T12:30:00.000+0000 111318000 1.17 -2.18 -8.77 -35.1 -42.76 -47.9 -73.87 -72.34 -77.72 642.86
KTB Kontoor Brands Consumer Discretionary Apparel, Accessories & Luxury Goods 86.06 1.43 1.22 85.4 86.84 94.82 52.95 4745201783 88.43 74.85 NYSE 193114 454818 85.54 84.84 4.39 19.6 2025-02-26T13:30:00.000+0000 55141500 1.43 -0.79 -1.73 3.53 23.78 50.03 75.16 106.22 112.48 112.48
KW Kennedy-Wilson Holdings, Inc. Real Estate Real Estate Services 9.2 2.96 0.26 9.02 9.22 11.88 7.85 1264877460 10.6 10.25 NYSE 380495 558522 9.05 8.94 -2.58 -3.57 2025-02-19T10:59:00.000+0000 137412000 2.96 2.16 -14.13 -16.77 -14.53 -16.32 -60.76 -59.59 -63.0 1.71
KWR Quaker Chemical Corporation Materials Specialty Chemicals 136.38 3.0 3.98 133.22 137.27 207.83 124.66 2425900164 151.97 168.4 NYSE 157039 133318 134.15 132.4 6.83 19.97 2025-02-26T21:00:00.000+0000 17787800 3.0 5.9 -7.88 -17.3 -29.02 -29.56 -36.75 -19.32 70.28 7040.31
LBRT Liberty Energy, Inc. Energy Oil & Gas Equipment & Services 22.63 -2.12 -0.49 22.62 23.57 24.75 16.57 3698104080 18.94 20.52 NYSE 2919391 2805111 23.42 23.12 2.08 10.88 2025-01-29T21:00:00.000+0000 163416000 -2.12 3.33 21.21 23.66 2.21 34.38 82.79 113.29 33.12 33.12
LCII LCI Industries Consumer Discretionary Auto Parts & Equipment 107.24 -0.5 -0.54 105.95 109.24 129.38 96.19 2730587776 111.94 111.6 NYSE 142182 230844 109.06 107.78 5.13 20.9 2025-02-11T13:30:00.000+0000 25462400 -0.5 7.66 -3.2 -12.81 -7.26 -8.31 -20.66 -3.39 119.08 3326.2
LEG Leggett & Platt Consumer Discretionary Home Furnishings 10.64 -1.21 -0.13 10.56 10.88 24.3 9.18 1428898800 11.16 12.68 NYSE 1255712 1867301 10.81 10.77 -6.01 -1.77 2025-02-06T21:00:00.000+0000 134295000 -1.21 10.26 -1.48 -20.95 -17.26 -54.53 -73.87 -79.22 -75.89 2047.85
LESL Leslie's, Inc. Consumer Discretionary Home Improvement Retail 2.16 -2.91 -0.06 2.15 2.43 8.21 2.02 400975320 2.52 3.45 NASDAQ 3847856 5619098 2.26 2.23 -0.13 -16.65 2025-01-30T21:00:00.000+0000 185208000 -3.14 0.93 -5.68 -17.87 -47.06 -67.07 -90.0 -90.05 -90.05 -90.05
LGIH LGI Homes Consumer Discretionary Homebuilding 92.48 -1.08 -1.01 91.62 95.49 130.75 82.94 2174528480 99.34 101.54 NASDAQ 146246 200181 95.37 93.49 8.36 11.06 2025-02-25T13:30:00.000+0000 23513500 -1.09 9.43 -4.15 -18.43 -12.81 -23.55 -27.89 17.44 608.58 616.82
LGND Ligand Pharmaceuticals, Inc. Health Care Biotechnology 111.89 0.73 0.81 110.88 113.17 129.9 67.72 2114206306 115.59 98.53 NASDAQ 78717 125706 111.08 111.08 2.49 44.94 2025-02-25T13:30:00.000+0000 18895400 0.73 2.89 -7.09 5.67 10.71 57.9 -4.2 23.79 104.44 144.03
LKFN Lakeland Financial Financials Regional Banks 68.3 0.22 0.15 67.76 69.38 78.61 57.45 1742066630 71.36 65.29 NASDAQ 179781 119911 69.13 68.15 3.85 17.74 2025-01-24T12:00:00.000+0000 25506100 0.35 2.41 -5.67 -0.58 -2.26 11.53 -18.64 39.4 153.67 2149.67
LMAT LeMaitre Vascular Health Care Health Care Equipment 99.06 0.84 0.83 97.67 99.18 109.58 56.04 2227265040 98.83 86.03 NASDAQ 95739 164613 99.16 98.23 1.82 54.43 2025-02-25T21:00:00.000+0000 22484000 0.84 4.95 8.94 10.45 14.55 74.06 121.21 168.67 1189.84 1497.74
LNC Lincoln Financial Financials Multi-line Insurance 33.12 1.33 0.44 32.86 33.43 36.98 25.1 5642611875 33.4 31.6 NYSE 1102047 1340373 33.17 32.69 1.43 23.16 2025-02-06T11:00:00.000+0000 170343000 1.33 10.42 2.05 -1.47 1.05 23.37 -54.44 -44.83 -35.29 734.38
LNN Lindsay Corporation Materials Agricultural & Farm Machinery 133.17 1.44 1.89 131.25 133.35 135.2 109.27 1447198341 126.2 120.41 NYSE 47351 78896 132.69 131.28 6.22 21.41 2025-04-02T12:30:00.000+0000 10867300 1.44 9.75 4.71 12.51 8.64 5.0 -3.99 27.24 59.39 9764.44
LPG Dorian LPG Ltd. Energy Oil & Gas Storage & Transportation 25.18 -0.85 -0.22 25.03 25.61 51.66 22.46 1078031333 25.09 35.68 NYSE 555385 725873 25.53 25.4 5.87 4.29 2025-01-30T13:30:00.000+0000 42804500 -0.85 -2.16 9.79 -23.64 -36.58 -40.12 92.99 69.82 117.11 35.11
LQDT Liquidity Services, Inc. Industrials Diversified Support Services 34.55 0.29 0.1 33.86 34.68 36.11 13.99 1062108460 28.59 22.5 NASDAQ 148841 238555 34.64 34.45 0.63 54.84 2025-02-06T13:30:00.000+0000 30741200 nan nan nan nan nan nan nan nan nan nan
LRN Stride, Inc. Consumer Discretionary Education Services 114.28 1.18 1.33 113.01 115.02 115.42 54.81 4981750900 105.44 81.32 NYSE 491310 1010954 113.8 112.95 5.52 20.7 2025-01-28T21:00:00.000+0000 43592500 nan nan nan nan nan nan nan nan nan nan
LTC LTC Properties, Inc. Real Estate Health Care REITs 34.91 0.29 0.1 34.86 35.2 39.89 30.3 1580054528 36.7 35.46 NYSE 253300 303021 34.99 34.81 2.33 14.98 2025-02-13T10:59:00.000+0000 45260800 nan nan nan nan nan nan nan nan nan nan
LUMN Lumen Technologies Communication Services Alternative Carriers 5.66 2.35 0.13 5.53 5.73 10.33 0.97 5743824600 6.85 4.24 NYSE 6181905 14816206 5.66 5.53 -2.17 -2.61 2025-02-04T21:00:00.000+0000 1014810000 nan nan nan nan nan nan nan nan nan nan
LXP Lexington Realty Trust Real Estate Diversified REITs 8.14 -0.67 -0.06 8.12 8.27 10.57 7.65 2398775805 8.85 9.27 NYSE 934928 2072693 8.27 8.2 0.06 135.75 2025-02-13T13:30:00.000+0000 294509000 nan nan nan nan nan nan nan nan nan nan
LZB La-Z-Boy, Inc. Consumer Discretionary Home Furnishings 44.86 -0.64 -0.29 44.78 45.65 46.47 32.0 1860837660 43.63 39.82 NYSE 286518 386363 45.65 45.15 2.9 15.47 2025-02-18T10:59:00.000+0000 41481000 nan nan nan nan nan nan nan nan nan nan
MAC Macerich Real Estate Retail REITs 19.8 1.43 0.28 19.54 19.86 22.27 12.99 4920834600 20.22 17.02 NYSE 1122186 2144503 19.75 19.52 0.36 55.0 2025-02-05T13:30:00.000+0000 248527000 nan nan nan nan nan nan nan nan nan nan
MARA Marathon Digital Holdings, Inc. Information Technology IT Consulting & Other Services 19.91 8.8 1.61 18.96 20.98 34.09 13.17 6757095620 21.38 19.07 NASDAQ 84666249 59734268 19.25 18.3 0.83 23.99 2025-02-26T10:59:00.000+0000 339382000 nan nan nan nan nan nan nan nan nan nan
MATV Mativ Holdings, Inc. Materials Specialty Chemicals 9.59 -0.83 -0.08 9.48 9.99 19.96 9.44 521080322 12.12 16.11 NYSE 272090 458844 9.87 9.67 -1.2 -7.99 2025-02-19T21:00:00.000+0000 54335800 nan nan nan nan nan nan nan nan nan nan
MATW Matthews International Corporation Industrials Diversified Support Services 31.01 -1.02 -0.32 30.86 31.94 35.19 21.09 960339387 27.92 26.22 NASDAQ 65276 177237 31.67 31.33 -1.93 -16.07 2025-02-06T21:00:00.000+0000 30968700 nan nan nan nan nan nan nan nan nan nan
MATX Matson, Inc. Industrials Marine 137.61 -2.59 -3.66 137.35 141.55 169.12 100.5 4570041723 148.55 131.74 NYSE 195994 248336 141.55 141.27 11.89 11.57 2025-02-18T10:59:00.000+0000 33210099 nan nan nan nan nan nan nan nan nan nan
MBC MasterBrand, Inc. Industrials Building Products 17.07 1.37 0.23 16.97 17.31 20.67 13.37 2169655721 16.22 16.57 NYSE 772138 962460 17.3 16.84 1.14 14.97 2025-02-18T21:00:00.000+0000 127103440 nan nan nan nan nan nan nan nan nan nan
MC Moelis & Company Financials Investment Banking & Brokerage 77.31 0.97 0.74 76.66 77.42 81.6 46.24 5457057777 74.65 64.26 NYSE 373239 646247 77.41 76.57 0.53 145.87 2025-02-05T21:00:00.000+0000 70586700 nan nan nan nan nan nan nan nan nan nan
MCRI Monarch Casino & Resort, Inc. Consumer Discretionary Casinos & Gaming 84.1 0.39 0.33 83.73 84.91 89.06 64.5 1546523310 82.25 74.5 NASDAQ 52070 101532 84.42 83.77 4.53 18.57 2025-02-12T21:00:00.000+0000 18389100 nan nan nan nan nan nan nan nan nan nan
MCW Mister Car Wash, Inc. Consumer Discretionary Specialized Consumer Services 7.12 1.06 0.08 7.0 7.16 9.45 5.84 2296031136 7.62 7.04 NYSE 518251 1223842 7.11 7.05 0.22 32.39 2024-10-30T20:05:00.000+0000 322249984 nan nan nan nan nan nan nan nan nan nan
MCY Mercury General Financials Property & Casualty Insurance 48.19 -7.45 -3.88 48.14 52.63 80.72 37.89 2668333309 69.72 61.18 NYSE 887660 413508 52.63 52.07 10.09 4.78 2025-02-11T10:59:00.000+0000 55371100 nan nan nan nan nan nan nan nan nan nan
MD Pediatrix Medical Group Health Care Health Care Services 13.84 0.51 0.07 13.68 13.94 16.41 6.62 1188586120 14.31 10.65 NYSE 349869 724449 13.83 13.77 -2.34 -5.91 2025-02-20T13:30:00.000+0000 85880500 nan nan nan nan nan nan nan nan nan nan
MDU MDU Resources Group, Inc. Utilities Multi-Utilities 18.41 -0.22 -0.04 18.21 18.9 20.39 10.41 3753578080 18.49 15.35 NYSE 4418312 2577795 18.73 18.45 1.94 9.49 2025-02-06T13:30:00.000+0000 203888000 nan nan nan nan nan nan nan nan nan nan
MGEE MGE Energy, Inc. Utilities Electric Utilities 93.74 -0.12 -0.11 93.61 95.0 109.22 61.94 3394091050 98.23 87.04 NASDAQ 62027 145086 94.8 93.85 3.27 28.67 2025-02-19T10:59:00.000+0000 36207500 nan nan nan nan nan nan nan nan nan nan
MGPI MGP Ingredients, Inc. Consumer Staples Distillers & Vintners 36.05 0.39 0.14 35.56 36.44 92.91 34.02 791416465 43.75 69.86 NASDAQ 142943 533706 36.28 35.91 4.82 7.48 2025-02-20T13:30:00.000+0000 21953300 nan nan nan nan nan nan nan nan nan nan
MGY Magnolia Oil & Gas, Corp. Energy Oil & Gas Exploration & Production 26.51 -0.26 -0.07 26.26 26.82 29.02 19.16 5064364360 25.76 25.53 NYSE 1387426 1790554 26.77 26.58 2.03 13.06 2025-02-19T16:00:00.000+0000 191036000 nan nan nan nan nan nan nan nan nan nan
MHO M/I Homes, Inc. Consumer Discretionary Homebuilding 137.59 0.42 0.57 136.52 141.02 176.18 109.92 3743149709 149.36 143.28 NYSE 196895 281475 140.05 137.02 18.62 7.39 2025-01-29T13:30:00.000+0000 27205100 nan nan nan nan nan nan nan nan nan nan
MLAB Mesa Laboratories Inc Health Care Health Care Equipment 140.15 2.18 2.98 138.31 144.91 147.34 83.68 761186356 124.34 116.16 NASDAQ 23982 38626 138.31 137.16 -45.62 -3.07 2025-02-03T13:30:00.000+0000 5431420 nan nan nan nan nan nan nan nan nan nan
MLKN MillerKnoll, Inc. Industrials Office Services & Supplies 21.85 2.25 0.48 21.68 22.05 31.73 20.89 1489274150 23.74 25.87 NASDAQ 427380 724431 21.79 21.37 0.91 24.01 2025-03-25T10:59:00.000+0000 68159000 nan nan nan nan nan nan nan nan nan nan
MMI Marcus & Millichap, Inc. Real Estate Real Estate Services 36.66 1.38 0.5 36.22 36.74 42.8 29.93 1423276842 39.34 36.43 NYSE 63092 85998 36.53 36.16 -0.81 -45.26 2025-02-14T13:30:00.000+0000 38823700 nan nan nan nan nan nan nan nan nan nan
MMSI Merit Medical Systems, Inc. Health Care Health Care Supplies 102.9 0.81 0.83 101.92 103.23 108.08 70.7 5996950260 101.11 90.46 NASDAQ 905562 432216 102.3 102.07 2.05 50.2 2025-02-25T21:00:00.000+0000 58279400 nan nan nan nan nan nan nan nan nan nan
MNRO Monro, Inc. Consumer Discretionary Automotive Retail 21.62 -1.01 -0.22 21.56 22.14 33.98 21.0 647506028 26.35 26.43 NASDAQ 454853 524814 22.11 21.84 0.87 24.85 2025-01-29T13:30:00.000+0000 29949400 nan nan nan nan nan nan nan nan nan nan
MODG Topgolf Callaway Brands Consumer Discretionary Leisure Products 8.06 -0.31 -0.02 8.03 8.28 16.89 7.22 1482540560 8.45 12.2 NYSE 1296934 2548040 8.25 8.09 -0.07 -115.21 2025-02-11T10:59:00.000+0000 183824000 nan nan nan nan nan nan nan nan nan nan
MP MP Materials Materials Diversified Metals & Mining 20.96 -0.99 -0.21 20.9 21.5 24.01 10.02 3420818720 19.01 16.13 NYSE 1459225 2836537 21.44 21.17 -0.53 -39.55 2025-02-20T21:00:00.000+0000 163207000 -0.99 7.49 14.1 14.6 38.72 30.67 -55.29 109.6 109.6 109.6
MPW Medical Properties Trust Real Estate Health Care REITs 4.09 2.25 0.09 3.93 4.12 6.55 2.92 2455636000 4.15 4.7 NYSE 12620783 12232581 4.0 4.0 -4.44 -0.92 2025-02-19T13:30:00.000+0000 600400000 2.25 5.96 3.02 -13.16 -15.32 33.22 -82.79 -81.65 -72.91 -62.82
MRCY Mercury Systems Industrials Electrical Components & Equipment 42.82 -0.09 -0.04 42.02 43.35 44.63 25.31 2553463650 40.5 34.65 NASDAQ 371758 481913 43.29 42.86 -2.04 -20.99 2025-02-04T21:00:00.000+0000 59632500 0.14 -0.09 12.24 24.8 28.31 38.59 -27.18 -43.06 198.26 717.52
MRTN Marten Transport Ltd. Industrials Cargo Ground Transportation 16.02 -2.85 -0.47 15.92 16.41 20.96 14.96 1304793756 16.61 17.16 NASDAQ 224007 375480 16.41 16.49 0.41 39.07 2025-01-27T21:00:00.000+0000 81447800 -2.67 7.29 -3.95 -3.83 -12.53 -17.31 -3.78 11.23 89.72 2243.82
MSEX Middlesex Water Company Utilities Water Utilities 51.06 -0.91 -0.47 51.05 52.39 70.73 45.42 911686512 59.74 58.55 NASDAQ 72106 125857 51.71 51.53 2.3 22.2 2025-02-26T21:00:00.000+0000 17855200 -0.91 3.15 -13.38 -22.55 -18.12 -12.87 -48.37 -22.79 129.69 2573.3
MSGS Madison Square Garden Sports Corp. Communication Services Movies & Entertainment 217.1 0.88 1.9 215.51 217.6 237.99 178.35 5209088583 224.6 204.09 NYSE 34574 94004 216.5 215.2 2.93 74.09 2025-02-04T13:30:00.000+0000 23994512 0.88 1.09 -6.55 -1.56 9.51 17.17 30.28 43.47 69.09 69.09
MTH Meritage Homes Corporation Consumer Discretionary Homebuilding 80.56 -0.25 -0.2 80.0 83.26 106.99 73.05 5829257152 85.92 89.31 NYSE 437755 932137 83.16 80.76 11.05 7.29 2025-01-29T21:00:00.000+0000 72359200 -0.25 6.82 -1.64 -20.21 -15.21 -4.38 48.44 144.34 404.45 2048.27
MTRN Materion Corp. Materials Diversified Metals & Mining 100.92 1.4 1.39 100.26 101.65 145.08 93.2 2094221196 108.3 110.8 NYSE 45131 91560 101.19 99.53 3.54 28.51 2025-02-13T13:30:00.000+0000 20751300 1.4 5.38 -5.3 -5.82 -14.39 -14.29 14.58 64.55 199.38 2302.86
MTUS Metallus Inc Materials Steel 15.02 0.33 0.05 14.99 15.32 24.31 13.09 638264386 15.2 18.07 NYSE 163147 428970 15.24 14.97 0.53 28.34 2025-02-25T10:59:00.000+0000 42494300 0.3 14.71 -4.06 -0.36 -33.85 -24.28 -4.3 102.91 -50.77 -60.21
MTX Minerals Technologies Materials Specialty Chemicals 76.21 0.87 0.66 75.73 76.82 90.3 64.83 2430237827 78.79 78.11 NYSE 77624 154760 76.4 75.55 4.71 16.18 2025-02-06T21:00:00.000+0000 31888700 0.87 6.08 -3.31 -5.47 -12.87 17.39 5.18 29.45 26.64 796.59
MXL MaxLinear, Inc. Information Technology Semiconductors 24.05 6.37 1.44 22.76 24.11 26.59 11.08 2028901290 17.97 17.36 NASDAQ 1200093 1546331 23.0 22.61 -2.73 -8.81 2025-01-29T21:00:00.000+0000 84361800 6.37 21.28 23.02 69.37 -5.24 16.24 -61.4 11.65 191.87 28.61
MYGN Myriad Genetics, Inc. Health Care Biotechnology 12.37 -1.2 -0.15 12.21 12.83 29.3 12.17 1126105424 15.03 22.06 NASDAQ 783366 978990 12.56 12.52 -1.28 -9.66 2025-02-25T10:59:00.000+0000 91035200 -1.04 -15.02 -10.35 -46.89 -54.26 -38.11 -53.03 -56.86 -67.38 130.3
MYRG MYR Group, Inc. Industrials Construction & Engineering 147.66 -0.14 -0.21 145.86 148.97 181.02 86.6 2380559754 152.34 136.71 NASDAQ 94572 215522 148.72 147.87 2.28 64.76 2025-02-26T23:00:00.000+0000 16121900 -0.1 1.87 -9.61 18.85 4.91 3.95 51.85 362.2 487.36 789.88
NABL N-able, Inc. Information Technology Systems Software 9.24 -0.22 -0.02 9.22 9.38 15.48 8.91 1716385440 10.2 12.41 NYSE 781600 553445 9.36 9.26 0.2 46.2 2025-02-20T12:00:00.000+0000 185756000 -0.22 -0.65 -7.78 -25.96 -36.36 -30.26 -7.88 -42.25 -42.25 -42.25
NARI Inari Medical Health Care Health Care Equipment 79.54 0.18 0.14 79.37 79.55 79.69 36.73 4658441562 56.37 48.43 NASDAQ 2137677 2103024 79.38 79.4 -1.35 -58.92 2025-02-26T10:59:00.000+0000 58563600 0.19 0.25 41.65 83.0 35.7 36.71 5.97 87.13 87.13 87.13
NATL NCR Atleos Financials Transaction & Payment Processing Services 32.99 0.98 0.32 32.73 33.36 35.5 18.42 2391367771 32.08 28.24 NASDAQ 143685 457493 33.16 32.67 -1.66 -19.87 2025-02-12T21:00:00.000+0000 72487656 0.98 2.42 -0.03 14.87 1.51 53.23 47.41 47.41 47.41 47.41
NAVI Navient Financials Consumer Finance 13.92 0.69 0.1 13.84 14.07 18.36 12.73 1495029775 14.44 15.16 NASDAQ 453253 867375 13.92 13.83 0.76 18.32 2025-01-29T12:00:00.000+0000 107363000 0.65 7.99 -4.2 -12.01 -10.83 -17.88 -35.17 0.43 -29.23 -18.07
NBHC National Bank Holdings Corporation Financials Regional Banks 44.09 0.94 0.41 43.41 44.24 51.76 32.13 1676015215 45.92 40.93 NYSE 94983 215008 44.17 43.68 3.23 13.65 2025-01-22T21:00:00.000+0000 38013500 0.94 4.55 -3.23 -1.03 -1.98 29.91 -5.37 19.58 142.12 124.95
NBR Nabors Industries, Ltd. Energy Oil & Gas Drilling 66.51 -1.76 -1.19 66.51 69.2 105.96 50.15 634519833 67.7 73.63 NYSE 124594 339744 67.83 67.7 -23.97 -2.77 2025-02-12T21:00:00.000+0000 9540217 -1.76 3.42 11.13 -10.56 -25.36 -9.67 -41.0 -54.29 -86.98 -46.79
NBTB NBT Bancorp, Inc. Financials Regional Banks 47.86 1.48 0.7 46.81 47.89 52.44 32.79 2257680636 48.98 43.22 NASDAQ 171957 227090 47.5 47.16 2.85 16.79 2025-01-27T21:00:00.000+0000 47172600 1.48 5.37 -5.92 2.95 4.8 23.38 15.19 16.96 99.42 685.88
NEO NeoGenomics Laboratories, Inc. Health Care Health Care Services 14.2 1.57 0.22 14.01 14.57 19.11 12.13 1822726186 16.52 15.16 NASDAQ 703314 840237 14.02 13.98 -0.61 -23.28 2025-02-18T10:59:00.000+0000 128360999 1.65 -19.94 -19.03 5.26 -8.32 -8.09 -39.27 -55.66 278.93 3204.65
NGVT Ingevity, Corp. Materials Specialty Chemicals 47.12 1.42 0.66 45.99 47.72 56.3 30.9 1712769592 44.28 43.06 NYSE 227568 293286 47.55 46.46 -15.51 -3.04 2025-02-18T21:00:00.000+0000 36349100 1.42 28.15 8.57 32.73 1.33 17.68 -35.18 -42.93 100.51 100.51
NHC National Healthcare, Corp. Health Care Health Care Facilities 98.52 -0.3 -0.3 97.92 100.0 138.49 87.03 1521179967 117.87 114.44 AMEX 35706 50237 100.0 98.81 7.99 12.33 2025-02-14T13:30:00.000+0000 15441100 -0.3 0.92 -18.74 -20.6 -22.41 3.66 47.81 13.11 56.17 5695.0
NMIH NMI Holdings, Inc. Financials Commercial & Residential Mortgage Finance 37.72 0.64 0.24 37.37 37.89 42.49 28.73 2984859040 37.68 36.55 NASDAQ 295599 486216 37.59 37.48 4.37 8.63 2025-02-12T10:59:00.000+0000 79132000 0.64 7.01 0.08 -9.11 -0.37 29.09 48.62 12.5 386.71 169.43
NOG Northern Oil and Gas, Inc. Energy Oil & Gas Exploration & Production 42.04 -0.07 -0.03 41.44 42.22 44.31 31.13 4196651408 39.99 39.18 NYSE 1168746 1256575 41.88 42.07 8.48 4.96 2025-02-20T21:00:00.000+0000 99825200 -0.07 4.24 9.17 11.1 0.94 23.39 79.43 122.43 -30.51 38.75
NPK National Presto Industries, Inc. Industrials Aerospace & Defense 97.36 0.5 0.48 96.74 97.99 99.07 69.58 691290076 86.99 78.8 NYSE 25850 41124 96.97 96.88 4.76 20.45 2025-02-18T21:00:00.000+0000 7100350 0.5 1.41 4.69 28.53 25.33 17.03 11.83 8.66 58.98 1635.47
NPO EnPro Industries, Inc. Industrials Industrial Machinery 173.39 1.26 2.16 171.16 174.14 197.94 136.68 3639854897 175.69 159.17 NYSE 43333 116265 174.14 171.23 2.57 67.47 2025-02-18T11:30:00.000+0000 20992300 1.26 7.74 -7.38 9.62 3.66 20.94 51.39 158.56 178.9 1951.95
NSIT Insight Enterprises, Inc. Industrials Technology Distributors 166.13 0.54 0.89 165.52 167.75 228.07 146.56 5276604447 158.2 191.24 NASDAQ 277168 397814 167.45 165.24 7.95 20.9 2025-02-13T13:30:00.000+0000 31761900 0.49 7.54 6.61 -25.3 -24.78 -8.42 66.9 135.5 582.49 8002.44
NTCT NETSCOUT Systems, Inc. Information Technology Communications Equipment 22.15 0.45 0.1 22.04 22.33 24.42 17.1 1588538195 21.99 20.44 NASDAQ 458231 397927 22.33 22.05 -8.39 -2.64 2025-01-30T12:30:00.000+0000 71717300 0.45 3.46 -0.98 2.83 15.97 2.26 -28.43 -13.54 -35.8 61.09
NVEE NV5 Global Industrials Construction & Engineering 18.41 -3.11 -0.59 18.13 19.15 28.29 17.92 1197922131 20.76 22.79 NASDAQ 503605 446139 19.12 19.0 0.54 34.09 2025-02-20T21:00:00.000+0000 65069100 -3.11 -5.49 -5.59 -21.89 -26.51 -29.22 -34.48 32.35 605.36 853.89
NVRI Enviri Corporation Industrials Industrial Machinery 8.62 -0.29 -0.02 8.32 8.75 12.79 6.57 691166100 7.59 9.04 NYSE 403720 885024 8.75 8.65 -0.73 -11.82 2025-02-26T13:30:00.000+0000 80135200 -0.29 4.29 16.4 -19.24 -14.43 5.05 -49.44 -56.77 -43.59 218.27
NWBI Northwest Bancshares, Inc. Financials Regional Banks 13.16 0.23 0.03 13.04 13.32 15.42 10.45 1676584000 13.99 12.69 NASDAQ 392650 658349 13.26 13.13 0.76 17.32 2025-01-24T13:30:00.000+0000 127400000 0.23 3.79 -6.86 -4.71 -1.72 10.87 -11.91 -19.71 10.5 558.0
NWL Newell Brands Consumer Discretionary Housewares & Specialties 10.12 -0.39 -0.04 10.08 10.37 11.78 5.39 4209920000 9.82 8.0 NASDAQ 4173151 5944968 10.25 10.16 -0.6 -16.87 2025-02-07T13:30:00.000+0000 416000000 -0.39 4.65 -3.62 31.77 50.15 24.78 -57.23 -50.05 -73.33 272.06
NWN NW Natural Utilities Gas Utilities 40.42 0.67 0.27 40.02 40.5 44.25 34.82 1622139482 40.89 38.97 NYSE 186200 214277 40.18 40.15 2.1 19.25 2025-02-28T13:30:00.000+0000 40132100 0.67 4.58 -1.49 -0.32 0.45 7.19 -17.26 -45.1 -22.04 491.8
NX Quanex Building Products Corporation Industrials Building Products 24.16 1.51 0.36 23.94 24.36 39.31 21.48 1141835424 27.45 29.66 NYSE 265633 449078 24.12 23.8 0.9 26.84 2025-03-05T21:00:00.000+0000 47261400 1.51 9.03 -8.62 -20.18 -23.54 -21.23 4.18 35.35 30.38 4757.75
NXRT NexPoint Residential Trust, Inc. Real Estate Multi-Family Residential REITs 39.23 -0.96 -0.38 38.89 40.02 48.37 28.2 996579305 43.79 40.98 NYSE 71599 120313 39.81 39.61 1.77 22.16 2025-02-18T13:30:00.000+0000 25403500 -0.96 3.13 -12.18 -12.3 -5.26 25.18 -52.41 -16.92 170.55 170.55
NYMT New York Mortgage Trust, Inc. Real Estate Mortgage REITs 5.97 0.67 0.04 5.92 6.07 8.51 5.14 540759018 6.04 6.22 NASDAQ 403256 851429 5.97 5.93 -0.34 -17.56 2025-02-19T10:59:00.000+0000 90579400 0.67 1.36 -6.28 6.42 -12.85 -26.02 -60.09 -76.27 -80.69 -98.33
ODP The ODP Corporation Consumer Discretionary Specialty Stores 24.77 1.68 0.41 24.12 24.97 58.13 21.52 746027814 25.53 34.48 NASDAQ 198220 551631 24.62 24.36 0.97 25.54 2025-02-26T13:30:00.000+0000 30118200 1.72 13.25 -6.67 -20.42 -40.58 -50.56 -41.4 -4.32 -67.78 96.82
OFG OFG Bancorp Financials Regional Banks 44.21 2.1 0.91 43.18 44.31 47.66 33.19 2029150580 43.57 40.96 NYSE 233981 315988 43.69 43.3 4.13 10.7 2025-01-22T13:30:00.000+0000 45898000 2.1 7.88 3.15 6.35 2.67 25.88 46.39 101.05 189.9 3381.1
OGN Organon & Co. Health Care Pharmaceuticals 15.75 -2.66 -0.43 15.74 16.23 23.1 13.87 4056239250 15.4 18.8 NYSE 2527417 3409665 16.09 16.18 5.05 3.12 2025-02-13T13:30:00.000+0000 257539000 -2.66 -1.01 6.64 -10.71 -25.57 -0.94 -50.89 -52.63 -52.63 -52.63
OI O-I Glass, Inc. Materials Metal & Glass Containers 10.42 0.73 0.08 10.4 10.58 17.58 9.85 1610648505 11.6 12.42 NYSE 580061 1476986 10.49 10.34 -2.73 -3.82 2025-02-04T21:00:00.000+0000 154647000 0.73 1.71 -2.57 -20.44 -10.83 -29.0 -26.19 -19.58 -55.32 -0.81
OII Oceaneering International, Inc. Energy Oil & Gas Equipment & Services 26.68 1.89 0.5 26.4 26.98 30.98 19.68 2695775500 27.19 25.21 NYSE 417272 809908 26.55 26.18 1.32 20.21 2025-02-20T10:59:00.000+0000 101060000 1.89 -2.04 5.48 6.53 1.16 37.22 98.77 80.6 -49.95 798.15
OMCL Omnicell Health Care Health Care Technology 42.57 1.02 0.43 42.37 43.34 55.75 25.12 1971706176 45.69 37.58 NASDAQ 228593 572891 42.71 42.14 -0.39 -109.15 2025-02-06T13:30:00.000+0000 46316800 1.02 0.42 -5.84 2.75 48.53 30.7 -72.49 -50.46 36.84 385.96
OMI Owens & Minor, Inc. Health Care Health Care Distributors 14.57 0.21 0.03 14.34 14.75 28.35 11.42 1123478130 13.29 16.13 NYSE 244823 692473 14.75 14.54 -0.63 -23.13 2025-02-18T13:30:00.000+0000 77109000 0.21 3.33 9.8 3.63 -1.62 -21.2 -66.86 164.43 -57.87 2525.96
OSIS OSI Systems, Inc. Information Technology Electronic Equipment & Instruments 166.56 -0.86 -1.44 165.13 170.98 189.13 126.25 2783334192 166.7 147.52 NASDAQ 158834 214880 170.41 168.0 7.68 21.69 2025-01-23T16:30:00.000+0000 16710700 -0.86 7.44 -9.32 11.96 11.64 36.78 88.93 65.6 137.1 1001.22
OTTR Otter Tail Corporation Utilities Electric Utilities 79.38 1.97 1.53 77.85 79.45 100.84 71.66 3320306640 77.85 83.65 NASDAQ 140890 246975 78.87 77.85 7.24 10.96 2025-02-10T21:00:00.000+0000 41828000 2.03 8.35 4.02 -0.1 -15.63 -5.27 26.91 48.08 150.33 1430.44
OUT Outfront Media Real Estate Other Specialized REITs 18.94 4.74 0.86 18.2 19.29 19.98 12.57 3220955340 18.74 16.97 NYSE 682426 1849883 18.46 18.08 1.38 13.72 2025-02-19T10:59:00.000+0000 170061000 4.74 11.02 3.16 -0.79 18.6 44.47 -24.36 -34.35 -29.41 -35.8
OXM Oxford Industries, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 85.4 -0.63 -0.54 85.12 86.91 113.88 72.24 1340865400 80.51 91.45 NYSE 208838 353854 86.73 85.94 0.94 90.85 2025-03-26T10:59:00.000+0000 15701000 -0.63 0.12 0.07 7.21 -18.19 -11.16 -7.49 15.27 54.74 2971.94
PAHC Phibro Animal Health Health Care Pharmaceuticals 20.82 -0.53 -0.11 20.66 21.1 25.98 10.04 843285139 22.64 19.61 NASDAQ 71925 172493 21.1 20.93 0.43 48.42 2025-02-05T21:00:00.000+0000 40503609 -0.53 -1.09 -6.8 -14.53 9.46 83.76 2.71 -19.3 -27.63 22.47
PARR Par Pacific Holdings, Inc. Energy Oil & Gas Refining & Marketing 18.14 1.88 0.34 17.6 18.19 40.7 14.84 1015250855 16.72 22.53 NYSE 789631 947619 17.77 17.81 5.15 3.52 2025-02-25T21:00:00.000+0000 55952100 1.88 4.46 13.41 -0.47 -26.66 -45.53 3.8 -16.19 7.81 724.77
PAYO Payoneer Global Inc. Financials Transaction & Payment Processing Services 10.83 0.93 0.1 10.66 10.9 11.29 4.22 3862118790 10.38 7.33 NASDAQ 2444025 3275188 10.89 10.73 0.34 31.85 2025-02-26T13:30:00.000+0000 356613000 0.84 8.96 5.36 31.63 95.31 128.27 84.01 11.78 11.78 11.78
PATK Patrick Industries, Inc. Consumer Discretionary Auto Parts & Equipment 92.72 0.55 0.51 92.17 93.5 98.9 63.78 3115354912 86.72 82.32 NASDAQ 513515 415913 93.21 92.21 4.64 19.98 2025-02-06T13:30:00.000+0000 33599600 0.55 13.73 5.36 -4.58 14.1 46.76 91.61 154.38 661.87 22376.49
PBH Prestige Consumer Healthcare Health Care Pharmaceuticals 78.56 0.36 0.28 78.06 78.69 86.36 58.22 3881296080 80.37 72.27 NYSE 161306 274790 78.36 78.28 4.1 19.16 2025-02-06T13:30:00.000+0000 49405500 0.36 7.02 -2.28 8.66 9.4 33.54 34.68 86.16 121.73 342.59
PBI Pitney Bowes, Inc. Industrials Office Services & Supplies 7.24 -0.81 -0.06 7.18 7.47 8.8 3.68 1315678771 7.58 6.38 NYSE 960310 1875190 7.41 7.3 -1.41 -5.14 2025-01-30T13:30:00.000+0000 181701000 -0.81 2.27 -5.59 2.56 2.27 75.75 13.67 69.58 -69.34 243.17
PCRX Pacira BioSciences, Inc. Health Care Pharmaceuticals 22.36 1.36 0.3 21.5 22.67 34.01 11.16 1032432752 18.51 20.9 NASDAQ 773369 708293 22.05 22.06 -1.98 -11.29 2025-02-26T13:30:00.000+0000 46173200 1.36 11.02 12.76 31.92 6.53 -29.33 -65.0 -48.97 -78.06 218.52
PDCO Patterson Companies Health Care Health Care Distributors 30.89 0.03 0.01 30.88 30.92 31.79 19.45 2726397735 25.89 24.29 NASDAQ 664776 1396065 30.9 30.88 1.69 18.28 2025-02-26T13:30:00.000+0000 88261500 0.06 0.16 0.0 46.45 17.13 3.97 9.46 32.73 -38.62 1468.53
PDFS PDF Solutions, Inc. Information Technology Semiconductor Equipment 27.88 1.49 0.41 27.34 28.02 39.7 26.6 1080988452 29.83 31.79 NASDAQ 219546 160291 28.01 27.47 0.11 253.45 2025-02-13T10:59:00.000+0000 38772900 1.49 0.18 -8.41 -6.85 -22.08 -5.14 2.65 61.06 71.99 76.12
PEB Pebblebrook Hotel Trust Real Estate Hotel & Resort REITs 13.76 0.44 0.06 13.64 13.86 16.65 11.65 1646975680 13.52 13.61 NYSE 1243650 1677563 13.85 13.7 -0.25 -55.04 2025-02-26T21:00:00.000+0000 119693000 0.44 8.6 -5.04 8.43 -2.76 -8.99 -41.69 -46.56 -71.34 -32.71
PECO Phillips Edison & Company Real Estate Retail REITs 35.78 -0.42 -0.15 35.7 36.34 40.12 30.62 4386628000 38.32 35.52 NASDAQ 429784 693086 36.34 35.93 0.47 76.13 2025-02-06T21:00:00.000+0000 122600000 -0.39 -0.61 -8.14 -3.58 1.71 2.29 11.84 522.43 522.43 522.43
PENN Penn Entertainment Consumer Discretionary Casinos & Gaming 20.02 -2.15 -0.44 19.94 20.76 24.57 13.5 3055632580 19.94 18.62 NASDAQ 3950873 3529113 20.68 20.46 -3.52 -5.69 2025-02-13T12:00:00.000+0000 152629000 -2.15 12.6 4.49 6.6 2.98 -12.65 -52.95 -23.0 32.5 10525.76
PFBC Preferred Bank Financials Regional Banks 87.29 1.26 1.09 86.11 87.29 99.78 66.88 1169048783 90.47 81.5 NASDAQ 64062 76568 87.28 86.2 9.99 8.74 2025-01-27T21:00:00.000+0000 13392700 1.14 4.03 -4.41 2.47 2.56 23.69 8.24 43.39 236.6 302.31
PFS Provident Financial Services, Inc. Financials Regional Banks 19.32 0.42 0.08 19.16 19.58 22.24 13.07 2521034439 20.09 17.43 NYSE 242201 576080 19.44 19.24 1.01 19.13 2025-01-28T21:00:00.000+0000 130488325 0.42 6.62 -4.31 -2.96 7.45 15.55 -24.68 -20.92 12.98 24.65
PGNY Progyny Health Care Health Care Services 21.0 1.84 0.38 20.4 21.07 42.08 13.39 1788219300 15.97 22.9 NASDAQ 1125510 1758695 20.71 20.62 0.6 35.0 2025-02-25T10:59:00.000+0000 85153300 1.84 17.38 42.47 25.9 -29.01 -45.01 -47.74 -31.12 31.74 31.74
PHIN PHINIA, Inc. Consumer Discretionary Automotive Retail 51.41 0.35 0.18 51.34 52.43 57.23 28.23 2162211702 51.2 45.41 NYSE 229607 483239 51.78 51.23 2.34 21.97 2025-02-13T13:30:00.000+0000 42058193 0.35 9.34 0.94 12.35 10.63 80.89 38.95 38.95 38.95 38.95
PI Impinj, Inc. Information Technology Electronic Equipment & Instruments 131.94 -0.43 -0.56 129.94 136.25 239.88 93.16 3732397884 167.88 168.37 NASDAQ 667491 598388 134.96 132.5 0.91 144.99 2025-02-05T21:00:00.000+0000 28288600 -0.43 -10.94 -10.89 -42.57 -22.96 44.88 54.97 316.21 634.22 634.22
PINC Premier, Inc. Health Care Health Care Services 22.43 1.82 0.4 21.92 22.43 23.56 17.95 2155715898 22.0 20.35 NASDAQ 888344 1036285 22.2 22.03 1.39 16.14 2025-02-04T11:30:00.000+0000 96108600 1.82 6.86 5.95 12.21 13.4 2.37 -41.42 -39.0 -29.71 -26.82
PIPR Piper Sandler Companies Financials Investment Banking & Brokerage 304.9 0.79 2.4 303.38 306.0 351.8 166.01 5420969550 318.28 261.67 NYSE 40522 104888 305.78 302.5 9.36 32.57 2025-01-31T13:30:00.000+0000 17779500 0.79 5.7 -2.34 0.42 18.49 81.82 93.1 263.63 488.16 566.45
PJT PJT Partners, Inc. Financials Investment Banking & Brokerage 159.0 0.02 0.03 158.34 160.43 168.92 88.51 6233836839 158.81 126.89 NYSE 138676 233631 160.43 158.97 4.0 39.75 2025-02-04T13:30:00.000+0000 39206521 0.02 2.42 -0.28 6.13 32.91 64.46 128.48 244.01 445.27 445.27
PLAB Photronics, Inc. Information Technology Semiconductor Equipment 24.57 1.74 0.42 24.32 24.75 34.16 20.25 1556150778 24.7 25.17 NASDAQ 363261 494216 24.64 24.15 2.09 11.76 2025-02-19T13:30:00.000+0000 63335400 1.74 3.45 -6.33 3.24 -8.01 -14.09 34.85 62.45 198.18 697.73
PLAY Dave & Buster's Entertainment, Inc. Consumer Discretionary Restaurants 24.07 -3.06 -0.76 23.73 25.48 69.82 22.83 926764803 33.13 39.48 NASDAQ 2057608 1757555 25.08 24.83 2.08 11.57 2025-03-31T10:59:00.000+0000 38502900 -3.06 -15.51 -17.17 -37.92 -39.42 -50.84 -31.83 -49.19 -16.97 39.29
PLMR Palomar Holdings, Inc. Financials Property & Casualty Insurance 110.3 1.78 1.93 108.59 110.78 112.9 57.55 2919188770 105.22 92.46 NASDAQ 86090 150098 109.27 108.37 4.22 26.14 2025-02-12T10:59:00.000+0000 26465900 1.85 6.58 -0.7 13.32 20.82 79.93 131.0 127.29 481.2 481.2
PLUS ePlus, Inc. Information Technology Technology Distributors 80.06 -0.09 -0.07 79.76 81.17 106.98 56.33 2145848180 80.41 83.62 NASDAQ 121992 185209 80.83 80.13 4.03 19.87 2025-02-04T10:59:00.000+0000 26803000 -0.09 7.81 3.13 -19.47 -1.67 6.8 63.76 85.62 365.74 3263.87
PLXS Plexus Corp. Information Technology Electronic Manufacturing Services 167.29 1.42 2.35 165.53 167.53 170.07 90.18 4531534791 161.46 127.77 NASDAQ 116300 191983 165.81 164.94 4.01 41.72 2025-01-22T21:00:00.000+0000 27087900 1.47 4.14 1.74 19.92 40.2 74.01 96.52 111.77 322.09 9921.56
PMT PennyMac Mortgage Investment Trust Real Estate Mortgage REITs 12.72 1.15 0.14 12.65 12.76 15.22 11.77 1104437615 13.1 13.75 NYSE 434432 762185 12.68 12.57 1.38 9.21 2025-01-30T10:59:00.000+0000 86861000 1.15 3.8 -5.32 -9.76 -14.61 -10.71 -29.75 -45.12 -43.21 -33.43
POWL Powell Industries, Inc. Industrials Electrical Components & Equipment 261.53 1.67 4.3 255.02 262.52 364.98 76.29 3153737964 267.73 198.66 NASDAQ 237369 458268 262.52 257.23 12.3 21.26 2025-01-28T10:59:00.000+0000 12058800 1.6 15.21 8.33 -5.17 97.39 221.89 833.36 459.73 537.26 7099.45
PPBI Pacific Premier Bancorp, Inc. Financials Regional Banks 24.58 1.7 0.41 24.24 24.64 30.28 20.52 2370509948 26.51 24.55 NASDAQ 242273 509401 24.49 24.17 -0.13 -189.08 2025-01-23T13:30:00.000+0000 96440600 1.7 4.24 -7.49 -10.19 -10.91 -8.42 -43.97 -22.51 57.36 -63.59
PRA ProAssurance Corporation Financials Property & Casualty Insurance 15.28 0.2 0.03 15.25 15.42 17.79 10.76 781668264 16.17 14.14 NYSE 98863 239475 15.42 15.25 0.83 18.41 2025-02-25T21:00:00.000+0000 51156300 0.2 2.69 -7.06 -3.96 28.08 23.62 -38.19 -58.77 -65.71 269.98
PRAA PRA Group, Inc. Financials Consumer Finance 21.3 0.64 0.14 20.85 21.61 31.43 18.64 839985844 21.49 22.09 NASDAQ 181963 292708 21.55 21.17 1.1 19.37 2025-02-13T10:59:00.000+0000 39426700 0.66 9.06 -3.31 -1.57 -9.4 -3.88 -57.38 -42.2 -61.22 321.42
PRDO Perdoceo Education Corp. Consumer Discretionary Education Services 27.67 1.24 0.34 27.29 27.76 29.47 16.12 1818372760 26.47 22.83 NASDAQ 449283 420208 27.7 27.33 1.99 13.9 2025-02-19T21:00:00.000+0000 65716399 1.24 6.42 1.24 29.24 18.55 57.84 134.49 46.95 374.61 1048.13
PRG PROG Holdings, Inc. Financials Consumer Finance 43.1 0.47 0.2 42.87 43.43 50.28 27.84 1790520540 45.27 41.15 NYSE 291521 373218 43.16 42.9 3.61 11.94 2025-02-19T13:30:00.000+0000 41543400 0.47 6.24 -1.82 -12.91 23.14 48.06 4.64 -29.78 45.41 110.24
PRGS Progress Software Corporation Information Technology Systems Software 62.94 -1.22 -0.78 62.82 64.43 70.56 48.0 2700440700 66.77 58.59 NASDAQ 354399 448247 64.3 63.72 1.87 33.66 2025-01-21T21:00:00.000+0000 42905000 -1.22 0.66 -8.6 -5.11 10.38 11.3 38.63 28.27 145.48 1818.9
PRK Park National Corp. Financials Regional Banks 169.15 -0.59 -1.0 167.66 172.1 207.99 123.08 2733294681 183.68 161.1 AMEX 205079 62506 172.1 170.15 8.44 20.04 2025-01-20T21:00:00.000+0000 16158999 -0.59 1.43 -8.07 -5.7 -1.99 34.96 21.5 65.98 109.63 1047.56
PRLB Protolabs Industrials Industrial Machinery 38.56 -1.0 -0.39 38.1 39.82 45.15 25.76 945084946 39.96 32.98 NYSE 205999 279744 39.65 38.95 0.94 41.02 2025-02-07T13:30:00.000+0000 24510100 -1.0 4.61 -10.87 32.19 12.84 8.62 -22.73 -64.62 -38.33 32.96
PRVA Privia Health Group, Inc. Health Care Health Care Services 22.25 1.83 0.4 21.71 22.32 23.24 15.92 2670022250 20.99 18.97 NASDAQ 336691 697698 22.08 21.85 0.11 202.27 2025-02-25T13:30:00.000+0000 120001000 1.78 6.77 6.97 20.61 14.99 6.31 5.05 -3.3 -3.3 -3.3
PSMT PriceSmart Consumer Staples Hypermarkets & Super Centers 87.28 0.18 0.16 87.06 88.3 99.23 74.74 2676205544 91.06 86.8 NASDAQ 136994 178193 87.7 87.12 4.54 19.22 2025-04-07T20:00:00.000+0000 30662300 0.21 6.42 -6.9 -6.37 -3.61 14.75 18.76 35.35 3.47 406.09
PTEN Patterson-UTI Energy, Inc. Energy Oil & Gas Drilling 9.28 -1.75 -0.16 9.17 9.57 12.65 7.15 3620741460 8.17 9.35 NASDAQ 8411468 8889198 9.5 9.45 -2.2 -4.22 2025-02-06T14:30:00.000+0000 389956000 -1.69 8.15 26.57 16.56 -15.55 -6.07 -8.92 -6.63 -37.23 907.72
PTGX Protagonist Therapeutics, Inc. Health Care Biotechnology 36.82 0.77 0.28 36.34 37.43 48.89 23.89 2194398360 41.28 37.85 NASDAQ 469348 672460 36.98 36.54 2.74 13.44 2025-02-25T21:00:00.000+0000 59598000 0.77 0.05 -9.51 -21.69 2.51 49.13 6.45 404.38 214.7 214.7
PUMP ProPetro Holding Corp. Energy Oil & Gas Equipment & Services 10.88 -0.68 -0.08 10.86 11.16 11.16 6.54 1119363750 8.81 8.53 NYSE 1305769 1618034 11.02 10.95 -1.28 -8.5 2025-02-19T13:30:00.000+0000 102930000 -0.68 5.58 16.81 35.77 20.7 44.42 4.17 -2.64 -25.0 -25.0
PZZA Papa John's Pizza Consumer Discretionary Restaurants 36.01 -1.64 -0.6 35.28 36.91 78.67 35.28 1175423980 45.82 49.33 NASDAQ 2770547 1173885 36.85 36.61 2.89 12.46 2025-02-27T13:30:00.000+0000 32641599 -1.64 -4.13 -14.18 -34.52 -18.69 -51.76 -69.62 -44.65 -41.09 1756.19
QDEL QuidelOrtho Health Care Health Care Supplies 41.77 -0.26 -0.11 41.45 42.5 73.45 29.74 2809312359 41.72 40.92 NASDAQ 442928 943029 42.02 41.88 -27.81 -1.5 2025-02-12T21:00:00.000+0000 67256700 -0.26 -8.34 -2.93 4.24 19.86 -40.92 -62.05 -42.39 72.25 714.23
QNST QuinStreet, Inc. Communication Services Interactive Media & Services 22.5 1.21 0.27 22.29 22.76 26.27 11.5 1265917500 22.2 19.05 NASDAQ 282815 471660 22.65 22.23 -0.4 -56.25 2025-02-05T21:00:00.000+0000 56263000 1.21 3.21 1.12 17.0 25.35 85.19 41.69 53.37 303.23 50.0
QRVO Qorvo Information Technology Semiconductors 84.21 14.43 10.62 77.21 84.48 130.99 64.54 7960093407 69.92 98.14 NASDAQ 8925417 2817201 78.0 73.59 -1.45 -58.08 2025-01-28T21:00:00.000+0000 94526700 14.43 15.91 18.69 -19.25 -31.86 -15.7 -42.71 -26.61 23.91 19.62
RAMP LiveRamp Holdings, Inc. Information Technology Application Software 32.19 2.22 0.7 31.91 32.66 42.1 21.45 2100857817 30.08 29.14 NYSE 483314 503313 32.15 31.49 0.02 1609.5 2025-02-06T21:00:00.000+0000 65264300 2.22 8.24 0.91 29.8 0.09 -12.79 -27.57 -29.65 75.81 2003.92
RC Ready Capital Corp Financials Mortgage REITs 7.06 4.59 0.31 6.87 7.14 10.0 6.45 1189828860 7.14 7.99 NYSE 2007146 1799975 6.95 6.75 -0.72 -9.81 2025-02-25T10:59:00.000+0000 168531000 4.59 7.13 -5.74 -2.62 -24.89 -27.14 -53.58 -55.85 -58.62 -64.61
RCUS Arcus Biosciences, Inc. Health Care Biotechnology 14.02 -0.71 -0.1 13.95 14.45 20.31 13.51 1282992632 15.69 15.99 NYSE 255555 735378 14.31 14.12 -3.19 -4.39 2025-02-19T10:59:00.000+0000 91511600 -0.71 -4.1 -12.81 -23.14 -9.43 -17.53 -59.2 37.05 -17.53 -17.53
RDN Radian Group, Inc. Financials Property & Casualty Insurance 32.92 -0.51 -0.17 32.72 33.36 37.86 26.11 4902874360 33.34 33.1 NYSE 610312 1225322 33.36 33.09 3.86 8.53 2025-02-05T21:00:00.000+0000 148933000 -0.51 6.26 -0.45 -8.15 -5.51 15.87 41.9 31.16 106.01 593.05
RDNT RadNet, Inc. Health Care Health Care Services 59.9 -1.61 -0.98 59.29 61.77 93.65 35.16 4434199330 75.59 64.05 NASDAQ 705405 563232 61.77 60.88 -0.07 -855.71 2025-02-26T10:59:00.000+0000 74026700 -1.68 -14.83 -21.77 -12.43 -3.96 64.95 124.28 189.32 638.1 7989.19
RES RPC, Inc. Energy Oil & Gas Equipment & Services 7.02 0.86 0.06 7.0 7.17 8.19 5.54 1509103440 6.11 6.48 NYSE 1738288 1508293 7.01 6.96 0.56 12.54 2025-01-30T13:30:00.000+0000 214972000 0.86 11.61 18.38 6.69 9.18 9.35 22.51 47.17 -37.54 3653.61
REX REX American Resources Corporation Energy Oil & Gas Refining & Marketing 41.78 -0.31 -0.13 41.44 42.12 60.79 39.02 733957616 43.36 47.38 NYSE 88048 148709 41.98 41.91 3.82 10.94 2025-03-26T12:30:00.000+0000 17567200 -0.31 -4.83 1.46 -10.4 -12.25 -6.36 21.71 67.88 133.84 5603.68
REZI Resideo Technologies, Inc. Industrials Trading Companies & Distributors 22.97 -0.22 -0.05 22.82 23.44 28.28 16.53 3375946840 24.8 21.39 NYSE 345717 983909 23.34 23.02 1.09 21.07 2025-02-11T10:59:00.000+0000 146972000 -0.22 4.13 -9.74 5.76 4.22 39.21 -10.87 83.03 -20.79 -20.79
RGR Sturm, Ruger & Company, Inc. Consumer Discretionary Leisure Products 35.7 -0.67 -0.24 35.54 36.38 48.2 34.11 599431560 37.11 41.45 NYSE 83517 185954 36.21 35.94 1.73 20.64 2025-02-19T21:00:00.000+0000 16790800 -0.67 3.27 -1.41 -15.4 -20.24 -18.4 -45.88 -29.28 -9.32 5508.18
RHI Robert Half Industrials Human Resource & Employment Services 70.92 0.16 0.11 70.38 72.1 83.25 57.05 7322560920 72.62 67.73 NYSE 422361 962662 72.0 70.81 2.75 25.79 2025-01-28T21:00:00.000+0000 103251000 0.16 6.61 -4.36 5.5 5.22 -11.26 -36.71 11.97 22.85 1021148.65
RNST Renasant Corp. Financials Regional Banks 36.3 1.24 0.44 35.79 36.3 39.47 27.98 2307116719 36.39 32.9 NASDAQ 346375 494172 36.22 35.85 3.08 11.78 2025-01-28T21:00:00.000+0000 63565690 1.24 6.5 -1.05 6.09 0.82 18.22 -10.18 2.01 33.34 649.9
ROCK Gibraltar Industries, Inc. Industrials Building Products 62.6 0.64 0.4 62.09 63.27 87.4 55.31 1899352860 66.43 69.64 NASDAQ 122138 195163 63.27 62.2 3.59 17.44 2025-02-19T13:30:00.000+0000 30341100 0.5 7.92 -3.62 -6.95 -20.08 -21.62 4.17 16.15 317.57 742.83
ROG Rogers Corporation Information Technology Electronic Components 95.62 -0.06 -0.06 95.32 97.2 134.07 93.81 1784419875 103.28 110.33 NYSE 82397 130395 96.78 95.68 2.67 35.81 2025-02-19T10:59:00.000+0000 18660600 -0.06 -0.87 -8.1 -9.66 -27.05 -16.01 -64.97 -28.5 26.91 1824.53
ROIC Retail Opportunity Investments Corp. Real Estate Retail REITs 17.43 0.23 0.04 17.39 17.44 17.52 11.87 2247127890 17.36 14.74 NASDAQ 1258383 2105637 17.41 17.39 0.45 38.73 2025-02-12T10:59:00.000+0000 128923000 0.34 0.4 0.0 8.59 29.55 26.72 -9.02 1.22 -1.08 91.13
RUN Sunrun Industrials Building Products 9.44 -1.15 -0.11 9.38 9.71 22.26 9.01 2117760160 10.63 13.97 NASDAQ 8300075 9814790 9.64 9.55 -1.75 -5.39 2025-02-19T10:59:00.000+0000 224339000 -1.15 -13.08 -6.16 -35.21 -44.99 -30.69 -67.49 -45.05 -12.35 -12.35
RUSHA Rush Enterprises Industrials Construction Machinery & Heavy Transportation Equipment 60.1 0.0 0.0 60.1 61.3 65.15 40.99 4686717299 59.13 51.17 NASDAQ 252034 384267 61.3 60.1 3.77 15.94 2025-02-18T21:00:00.000+0000 77981985 nan nan nan nan nan nan nan nan nan nan
RWT Redwood Trust, Inc. Real Estate Mortgage REITs 6.49 0.93 0.06 6.46 6.56 8.15 5.46 858412830 6.87 6.88 NYSE 309746 1030309 6.49 6.43 0.56 11.59 2025-02-18T10:59:00.000+0000 132267000 nan nan nan nan nan nan nan nan nan nan
RXO RXO, Inc. Industrials Cargo Ground Transportation 25.18 -1.53 -0.39 25.08 25.92 32.82 18.75 4048693459 27.1 25.66 NYSE 794799 981018 25.92 25.57 -2.14 -11.77 2025-02-05T13:30:00.000+0000 160790050 nan nan nan nan nan nan nan nan nan nan
SAFE Safehold, Inc. Real Estate Other Specialized REITs 17.0 -0.53 -0.09 16.96 17.35 28.8 15.55 1214415400 19.74 21.32 NYSE 237169 432968 17.35 17.09 1.77 9.6 2025-02-10T10:59:00.000+0000 71436200 nan nan nan nan nan nan nan nan nan nan
SABR Sabre Consumer Discretionary Hotels, Resorts & Cruise Lines 3.34 2.93 0.1 3.19 3.36 4.6 1.81 1286823090 3.66 3.21 NASDAQ 2895221 4377736 3.2 3.24 -0.76 -4.39 2025-02-13T13:30:00.000+0000 385854000 nan nan nan nan nan nan nan nan nan nan
SAFT Safety Insurance Group, Inc. Financials Property & Casualty Insurance 79.21 -0.95 -0.76 79.21 80.36 90.0 73.38 1175317980 83.4 81.16 NASDAQ 18740 58400 80.28 79.97 5.07 15.62 2025-02-25T10:59:00.000+0000 14838000 nan nan nan nan nan nan nan nan nan nan
SAH Sonic Automotive, Inc. Consumer Discretionary Automotive Retail 68.26 -0.1 -0.07 68.01 68.79 70.88 47.82 2333813632 65.22 58.7 NYSE 121408 163078 68.79 68.33 5.64 12.1 2025-02-12T12:00:00.000+0000 34190062 nan nan nan nan nan nan nan nan nan nan
SANM Sanmina Corporation Information Technology Electronic Manufacturing Services 82.94 0.46 0.38 82.3 83.2 86.05 49.57 4472755144 78.77 69.73 NASDAQ 159043 366200 82.92 82.56 3.91 21.21 2025-01-27T21:00:00.000+0000 53927600 nan nan nan nan nan nan nan nan nan nan
SATS EchoStar Corporation Communication Services Wireless Telecommunication Services 27.0 5.72 1.46 25.69 27.02 30.08 11.83 7339702923 23.72 20.62 NASDAQ 2279648 1616672 25.82 25.54 -9.16 -2.95 2025-02-26T21:00:00.000+0000 271840849 nan nan nan nan nan nan nan nan nan nan
SBCF Seacoast Banking Corporation of Florida Financials Regional Banks 27.08 1.23 0.33 26.65 27.15 31.68 21.9 2313742280 28.53 26.01 NASDAQ 224827 393290 26.93 26.75 1.36 19.91 2025-01-27T21:00:00.000+0000 85441000 nan nan nan nan nan nan nan nan nan nan
SBH Sally Beauty Holdings, Inc. Consumer Discretionary Specialty Stores 11.26 0.99 0.11 10.99 11.36 14.79 9.06 1153834720 12.36 11.84 NYSE 1251014 1830890 11.28 11.15 1.43 7.87 2025-01-30T13:30:00.000+0000 102472000 nan nan nan nan nan nan nan nan nan nan
SBSI Southside Bancshares, Inc. Financials Regional Banks 32.05 0.79 0.25 31.97 32.3 38.0 25.3 971384220 33.85 31.08 NASDAQ 62525 123613 32.12 31.8 2.77 11.57 2025-01-29T13:30:00.000+0000 30308400 nan nan nan nan nan nan nan nan nan nan
SCHL Scholastic Corporation Consumer Discretionary Publishing 19.99 -0.94 -0.19 19.8 20.5 40.74 18.57 545187270 24.01 30.44 NASDAQ 160251 278252 20.5 20.18 -0.17 -117.59 2025-03-19T20:00:00.000+0000 27273000 nan nan nan nan nan nan nan nan nan nan
SCL Stepan Company Materials Specialty Chemicals 63.86 0.45 0.28 63.12 64.26 95.33 59.7 1436399069 71.54 78.67 NYSE 76180 113021 64.26 63.57 2.0 31.93 2025-02-18T12:00:00.000+0000 22494700 nan nan nan nan nan nan nan nan nan nan
SCSC ScanSource, Inc. Information Technology Technology Distributors 50.49 0.9 0.45 49.94 51.01 53.9 31.01 1202575869 49.79 47.08 NASDAQ 82315 209470 50.6 50.04 3.14 16.08 2025-02-04T13:30:00.000+0000 23818100 nan nan nan nan nan nan nan nan nan nan
SCVL Shoe Carnival, Inc. Consumer Discretionary Apparel Retail 29.95 -0.43 -0.13 29.88 30.61 46.92 24.94 813885260 34.28 37.2 NASDAQ 261443 403716 30.61 30.08 2.72 11.01 2025-03-19T12:30:00.000+0000 27174800 -0.43 -0.37 -17.31 -25.65 -24.94 16.54 -16.92 61.11 151.89 770.64
SDGR Schrödinger, Inc. Health Care Health Care Services 19.01 1.71 0.32 18.77 19.26 33.63 16.67 1383862016 20.33 20.92 NASDAQ 346227 721347 18.87 18.69 -2.45 -7.76 2025-02-26T21:00:00.000+0000 72796529 1.66 -3.16 -11.05 8.02 -18.0 -28.68 -34.0 -33.66 -33.66 -33.66
SEDG SolarEdge Information Technology Semiconductor Materials & Equipment 13.9 -2.18 -0.31 13.76 14.79 87.98 10.24 805506390 13.98 29.48 NASDAQ 2655330 5457600 14.28 14.21 -29.1 -0.48 2025-02-18T10:59:00.000+0000 57950100 -2.11 -6.01 -3.2 -22.42 -50.52 -79.61 -94.18 -86.72 -32.8 -32.8
SEE Sealed Air Materials Paper & Plastic Packaging Products & Materials 34.54 -0.46 -0.16 34.53 34.91 41.14 30.87 5032201680 35.26 35.34 NYSE 587970 1275996 34.81 34.7 2.71 12.75 2025-02-25T13:30:00.000+0000 145692000 -0.46 4.1 -2.81 -5.81 -6.27 -0.09 -48.01 -12.07 -16.97 4070.84
SEM Select Medical Holdings, Corp. Health Care Health Care Facilities 19.06 -0.63 -0.12 19.0 19.48 22.08 13.84 2467641020 19.79 18.53 NYSE 362843 1335422 19.42 19.18 2.14 8.91 2025-02-20T10:59:00.000+0000 129467000 -0.63 3.98 -0.31 3.19 -9.8 36.44 39.23 48.1 155.5 251.01
SFBS ServisFirst Bancshares, Inc. Financials Regional Banks 88.98 2.04 1.78 87.53 89.27 101.37 58.05 4854345314 90.99 76.11 NYSE 172853 233665 88.4 87.21 3.74 23.79 2025-01-27T21:00:00.000+0000 54552400 2.04 8.97 -3.54 1.62 12.84 48.04 3.87 140.83 489.7 527.98
SFNC Simmons First National Corporation Financials Regional Banks 22.73 1.61 0.36 22.45 22.74 25.95 16.03 2854274290 23.48 20.54 NASDAQ 436904 668662 22.64 22.37 1.02 22.28 2025-01-21T21:00:00.000+0000 125573000 1.56 6.47 -2.86 -2.49 6.77 23.55 -27.02 -12.98 22.35 780.62
SGH SMART Global Holdings, Inc. Information Technology Semiconductors 20.85 0.43 0.09 20.61 21.33 29.81 13.29 1103273580 19.3 21.24 NASDAQ 665218 997013 20.9 20.76 -0.85 -24.53 2025-01-07T00:00:00.000+0000 52914800 20.45 15.7 0.43 1.31 8.48 35.13 -28.55 29.66 209.81 209.81
SHAK Shake Shack, Inc. Consumer Discretionary Restaurants 115.48 -1.21 -1.41 113.8 117.5 139.89 66.7 4622364152 129.08 106.56 NYSE 1503004 979649 116.89 116.89 0.2 577.4 2025-02-13T13:30:00.000+0000 40027400 -1.21 -11.85 -10.61 6.53 33.8 74.73 73.08 65.18 151.59 151.59
SHEN Shenandoah Telecommunications Co Communication Services Wireless Telecommunication Services 11.69 -0.09 -0.01 11.6 11.87 22.27 11.39 638298549 13.0 15.18 NASDAQ 94404 238147 11.83 11.7 -0.27 -43.3 2025-02-19T13:30:00.000+0000 54602100 -0.17 -4.96 -12.57 -17.16 -40.56 -40.47 -50.7 -73.49 -27.23 583.04
SHO Sunstone Hotel Investors, Inc. Real Estate Hotel & Resort REITs 11.74 0.3 0.04 11.7 11.84 12.41 9.39 2357573235 11.38 10.56 NYSE 647487 2739432 11.84 11.7 0.75 15.65 2025-02-21T13:30:00.000+0000 200901000 0.3 -1.39 -5.21 12.84 8.76 11.87 0.04 -13.71 -32.79 -30.97
SHOO Steven Madden, Ltd. Consumer Discretionary Footwear 41.12 0.78 0.32 40.7 41.33 50.01 37.99 2968493920 43.35 43.63 NASDAQ 590626 743660 41.28 40.8 2.36 17.42 2025-02-26T13:30:00.000+0000 72191000 0.78 1.41 -4.95 -15.41 -7.07 -1.11 -2.14 -2.93 91.97 4012.0
SIG Signet Jewelers Consumer Discretionary Specialty Stores 57.36 1.35 0.76 55.78 57.73 112.06 54.44 2494449247 87.26 91.01 NYSE 1598767 1286340 57.09 56.59 8.55 6.71 2025-03-19T04:00:00.000+0000 43491400 1.35 -22.33 -29.66 -43.09 -34.53 -40.05 -34.95 94.29 -53.38 -36.85
SITC SITE Centers Corp. Real Estate Retail REITs 15.42 0.69 0.1 15.16 15.44 64.44 14.55 808211533 15.47 40.61 NYSE 623387 1333907 15.37 15.31 13.71 1.12 2025-02-11T13:30:00.000+0000 52430200 0.69 3.6 -0.03 -8.35 26.77 45.01 25.84 48.36 -38.12 -1.82
SITM SiTime Information Technology Semiconductors 250.89 3.28 7.96 245.03 252.06 268.18 72.39 5861292180 221.68 155.76 NASDAQ 101872 203365 247.38 242.93 -4.13 -60.75 2025-02-05T21:00:00.000+0000 23362000 3.31 10.48 1.01 45.07 59.73 118.42 11.36 887.68 1830.54 1830.54
SJW SJW Group Utilities Water Utilities 48.02 0.08 0.04 47.83 48.45 63.34 44.91 1596833070 52.24 55.66 NYSE 194754 248888 48.13 47.98 2.77 17.34 2025-02-19T21:00:00.000+0000 33253500 0.1 3.96 -10.17 -19.35 -20.2 -22.78 -28.53 -34.08 40.93 3018.83
SKT Tanger Factory Outlet Centers, Inc. Real Estate Retail REITs 33.17 0.97 0.32 32.9 33.28 37.57 25.67 3671686810 35.08 30.68 NYSE 459440 697798 33.19 32.85 0.87 38.13 2025-02-19T21:00:00.000+0000 110693000 0.97 2.38 -6.33 -3.72 17.96 23.54 76.25 115.81 -16.85 430.72
SKY Champion Homes, Inc. Consumer Discretionary Homebuilding 90.59 -1.75 -1.61 89.05 94.38 116.49 64.82 5200164947 96.69 85.36 NYSE 894657 793475 93.45 92.2 2.58 35.11 2025-02-04T21:00:00.000+0000 57403300 -1.75 6.18 -10.29 -8.63 18.36 35.76 39.8 159.64 2466.29 417.66
SKYW SkyWest, Inc. Industrials Airlines 109.33 0.33 0.36 109.07 110.8 117.51 48.42 4409038374 108.17 86.34 NASDAQ 140314 351819 110.8 108.97 5.84 18.72 2025-01-30T21:00:00.000+0000 40327800 0.29 -1.58 5.77 15.49 29.83 123.86 167.08 65.09 754.5 6444.31
SLG SL Green Realty Real Estate Office REITs 65.78 0.67 0.44 65.35 67.16 82.81 41.88 4719155870 72.83 63.79 NYSE 523331 938649 66.46 65.34 -2.55 -25.8 2025-01-22T21:00:00.000+0000 71741500 0.67 5.45 -11.24 -12.47 6.65 52.98 -19.38 -32.03 -51.45 148.04
SLP Simulations Plus, Inc. Health Care Health Care Technology 29.92 0.27 0.08 29.5 30.25 51.22 24.0 601164608 29.84 37.68 NASDAQ 137764 255265 30.25 29.84 0.4 74.8 2025-04-01T10:00:00.000+0000 20092400 0.27 8.68 -0.4 -10.12 -30.39 -20.57 -34.7 -11.64 354.71 2068.12
SLVM Sylvamo Corp. Materials Paper Products 78.14 -1.41 -1.12 77.59 80.64 98.02 44.94 3204390906 85.67 75.89 NYSE 222648 312675 80.36 79.26 6.42 12.17 2025-02-12T13:30:00.000+0000 41008330 -1.41 2.82 -9.38 -10.15 9.1 68.55 141.32 212.56 212.56 212.56
SM SM Energy Company Energy Oil & Gas Exploration & Production 43.19 -2.11 -0.93 42.74 44.34 53.26 34.9 4941713420 41.9 44.75 NYSE 1489297 1326155 44.02 44.12 7.14 6.05 2025-02-19T10:59:00.000+0000 114418000 -2.11 -1.89 11.11 -0.76 -7.75 21.08 24.25 287.35 26.43 1470.55
SMP Standard Motor Products, Inc. Consumer Discretionary Auto Parts & Equipment 31.21 -0.67 -0.21 31.03 31.76 41.71 26.09 677937378 32.46 31.45 NYSE 50925 128557 31.69 31.42 2.78 11.23 2025-02-20T13:30:00.000+0000 21721800 -0.67 4.07 -4.79 -1.27 -3.49 -19.87 -38.49 -40.02 -12.28 2816.82
SMPL Simply Good Foods Company Consumer Staples Packaged Foods & Meats 33.87 1.68 0.56 33.45 34.13 42.37 30.0 3421953840 37.89 35.44 NASDAQ 851244 981711 33.53 33.31 1.41 24.02 2025-04-02T12:00:00.000+0000 101032000 1.68 -3.78 -14.77 2.48 -8.48 -19.83 -8.21 34.46 182.25 182.25
SMTC Semtech Corporation Information Technology Semiconductors 75.0 8.81 6.07 70.65 75.75 75.75 18.72 6463417500 59.86 42.87 NASDAQ 2621374 1719198 71.5 68.93 -12.95 -5.79 2025-03-26T10:59:00.000+0000 86178900 8.81 13.81 14.1 70.61 127.0 305.84 -3.51 36.44 184.09 6365.52
SNCY Sun Country Airlines Industrials Airlines 16.17 1.19 0.19 15.81 16.19 16.46 9.22 856036566 14.88 12.54 NASDAQ 367892 822472 16.01 15.98 0.83 19.48 2025-02-03T21:00:00.000+0000 52939800 1.25 3.19 8.59 41.68 27.0 31.87 -38.24 -55.53 -55.53 -55.53
SNDR Schneider National Industrials Cargo Ground Transportation 29.75 -3.19 -0.98 29.6 30.4 33.9 20.5 5211758956 30.6 26.3 NYSE 924265 704990 30.03 30.73 0.64 46.48 2025-01-30T13:30:00.000+0000 175185175 -3.19 3.98 -1.1 5.31 19.14 24.06 9.78 25.63 56.58 56.58
SNEX StoneX Group Inc. Financials Investment Banking & Brokerage 105.03 0.77 0.8 104.21 105.64 106.77 61.68 3353565888 99.88 83.12 NASDAQ 77221 181578 104.87 104.23 11.94 8.8 2025-02-04T10:59:00.000+0000 31929600 0.75 4.71 9.48 19.09 31.67 60.0 154.75 212.44 718.47 6900.67
SONO Sonos, Inc. Consumer Discretionary Consumer Electronics 13.98 0.29 0.04 13.94 14.17 19.76 10.23 1685233080 14.19 14.23 NASDAQ 2354629 1840413 14.12 13.94 -0.31 -45.1 2025-02-06T21:00:00.000+0000 120546000 0.43 -3.18 -3.85 8.7 -1.62 -7.71 -47.88 -7.41 -29.68 -29.68
SPNT SiriusPoint Ltd. Financials Reinsurance 14.99 0.13 0.02 14.96 15.12 16.5 10.98 2426386330 14.94 13.71 NYSE 176861 605990 15.07 14.97 1.6 9.37 2025-02-20T12:00:00.000+0000 161867000 0.13 2.11 -0.99 7.0 10.71 36.4 86.91 39.44 12.88 14.78
SPSC SPS Commerce, Inc. Information Technology Application Software 191.0 -0.22 -0.42 189.39 195.0 218.74 160.58 7175507100 187.18 188.76 NASDAQ 302359 208736 194.62 191.42 2.08 91.83 2025-02-06T10:59:00.000+0000 37568100 -0.22 6.29 -3.93 -1.71 -7.72 5.75 68.47 235.09 555.23 2708.82
SPTN SpartanNash Company Consumer Staples Food Distributors 18.01 -1.1 -0.2 17.99 18.28 23.0 17.3 607925749 18.85 19.94 NASDAQ 186530 276362 18.28 18.21 1.33 13.54 2025-02-13T13:30:00.000+0000 33754900 -1.1 0.06 -7.21 -19.09 -10.17 -19.67 -29.01 34.4 -33.12 60.95
SPXC SPX Corporation Industrials Industrial Machinery 148.47 -0.13 -0.2 147.35 151.26 183.83 98.46 6882876189 158.18 148.12 NYSE 164467 271321 151.26 148.67 3.77 39.38 2025-02-20T10:59:00.000+0000 46358700 -0.13 6.29 -2.98 -13.54 -2.99 51.65 172.82 181.83 621.37 10979.85
SSTK Shutterstock, Inc. Communication Services Interactive Media & Services 30.95 -0.99 -0.31 30.87 32.13 54.41 27.3 1077976120 31.42 35.97 NYSE 515624 626073 31.82 31.26 1.02 30.34 2025-02-19T13:30:00.000+0000 34829600 -0.99 2.62 -2.15 -0.93 -26.8 -35.64 -66.66 -31.31 -44.47 42.89
STAA STAAR Surgical Company Health Care Health Care Equipment 22.29 1.99 0.44 22.14 22.62 52.68 21.13 1098359811 25.95 35.83 NASDAQ 468322 630836 22.49 21.86 0.44 50.66 2025-02-19T21:00:00.000+0000 49275900 1.99 -1.68 -12.38 -27.96 -49.6 -24.39 -69.1 -47.43 218.43 43.81
STBA S&T Bancorp, Inc. Financials Regional Banks 37.38 1.03 0.38 36.93 37.61 45.79 28.83 1430147586 40.67 37.57 NASDAQ 76576 169513 37.37 37.0 3.51 10.65 2025-01-30T13:30:00.000+0000 38259700 1.03 3.86 -10.68 -9.56 -6.06 16.67 12.05 -6.53 34.22 665.98
STC Stewart Information Services Corporation Financials Property & Casualty Insurance 65.13 0.68 0.44 64.92 65.62 78.44 56.16 1805514321 70.76 68.03 NYSE 115419 165518 65.1 64.69 2.12 30.72 2025-02-05T21:00:00.000+0000 27721700 0.68 4.36 -10.71 -8.59 -8.37 13.68 -12.96 59.75 79.08 2462.42
STEL Stellar Bancorp, Inc. Financials Regional Banks 28.18 1.33 0.37 27.66 28.25 32.36 21.27 1504896540 29.43 25.73 NASDAQ 90327 183268 28.13 27.81 2.19 12.87 2025-01-30T21:00:00.000+0000 53403000 1.26 5.04 -6.91 3.45 4.92 10.09 -10.74 -9.83 -1.92 -1.92
STEP StepStone Group Financials Asset Management & Custody Banks 61.63 0.9 0.55 61.02 62.2 70.38 31.85 7097513501 62.27 51.32 NASDAQ 184017 582747 61.78 61.08 0.61 101.03 2025-02-06T21:00:00.000+0000 115163289 0.8 3.37 -1.17 0.97 25.55 92.89 72.32 146.28 146.28 146.28
STRA Strategic Education, Inc. Consumer Discretionary Education Services 96.98 -0.16 -0.16 96.05 98.13 123.62 85.11 2382740412 96.12 101.28 NASDAQ 74824 132819 98.13 97.14 5.25 18.47 2025-02-27T13:30:00.000+0000 24569400 -0.16 5.91 -2.79 9.19 -18.55 6.24 67.32 -40.45 41.43 1252.58
SUPN Supernus Pharmaceuticals, Inc. Health Care Pharmaceuticals 37.77 -0.26 -0.1 37.28 37.94 39.37 25.53 2085632961 36.58 32.09 NASDAQ 148441 364239 37.92 37.87 1.07 35.3 2025-02-25T10:59:00.000+0000 55219300 -0.34 0.43 4.2 11.52 30.36 35.22 29.03 54.42 319.33 602.79
SXC SunCoke Energy, Inc. Materials Steel 10.32 0.63 0.06 10.25 10.39 12.82 7.47 867412075 11.59 10.1 NYSE 403575 954285 10.33 10.25 1.01 10.21 2025-01-30T13:30:00.000+0000 84092300 0.63 1.93 -10.38 17.48 -6.14 1.93 38.83 71.35 -40.58 -39.32
SXI Standex International Corporation Industrials Industrial Machinery 190.99 2.42 4.52 187.52 191.09 212.66 141.9 2307483883 197.81 179.03 NYSE 36146 46560 189.19 186.47 6.13 31.16 2025-01-30T21:00:00.000+0000 12081700 2.42 5.99 -4.74 5.33 3.42 32.32 78.0 140.57 161.13 6224.17
SXT Sensient Technologies Materials Specialty Chemicals 73.72 1.37 1.0 73.15 73.77 82.99 55.02 3122626372 75.37 75.18 NYSE 119596 179621 73.76 72.72 2.09 35.27 2025-02-14T14:30:00.000+0000 42360800 1.37 6.8 -3.59 -6.31 -8.13 21.9 -18.78 13.23 21.9 4781.79
SWI SolarWinds Corporation Information Technology Systems Software 14.06 0.07 0.01 14.01 14.27 14.94 10.14 2398242320 13.9 12.52 NYSE 205389 594716 14.19 14.05 0.22 63.91 2025-02-06T13:30:00.000+0000 170572000 0.07 1.15 -2.16 7.66 19.15 21.1 4.77 -29.42 -11.29 -11.29
TALO Talos Energy, Inc. Energy Oil & Gas Exploration & Production 10.9 -0.95 -0.1 10.63 11.0 14.67 8.88 1962474705 10.56 11.39 NYSE 1617008 1841137 10.94 11.01 0.63 17.31 2025-02-26T21:00:00.000+0000 179961000 -0.95 6.29 11.28 11.85 -7.51 -12.97 -1.49 -61.96 -70.0 -70.0
TBBK The Bancorp, Inc. Financials Regional Banks 55.9 0.59 0.33 55.4 56.67 61.17 29.92 2679404390 54.91 45.84 NASDAQ 322595 532237 56.29 55.57 3.96 14.12 2025-01-23T10:59:00.000+0000 47932100 0.53 10.21 0.68 -5.33 13.78 47.21 79.4 361.31 525.59 249.16
TDS Telephone and Data Systems, Inc. Communication Services Integrated Telecommunication Services 36.13 3.17 1.11 35.24 36.22 36.22 13.69 3829780000 33.26 24.02 NYSE 492892 1072829 35.42 35.02 -5.4 -6.69 2025-02-14T13:30:00.000+0000 106000000 3.17 10.15 7.08 43.03 63.34 97.97 79.57 42.47 50.73 2201.27
TDW Tidewater, Inc. Energy Oil & Gas Equipment & Services 55.7 0.6 0.33 53.78 56.2 111.42 46.5 2914391100 52.82 79.49 NYSE 963625 1144685 55.76 55.37 3.41 16.33 2025-02-26T10:59:00.000+0000 52323000 0.6 -2.86 6.01 -12.63 -44.68 -17.7 348.11 220.3 -94.29 -92.15
TFIN Triumph Bancorp, Inc. Financials Regional Banks 90.66 -0.1 -0.09 90.17 92.41 110.58 66.85 2120310750 96.71 83.96 NASDAQ 79225 131254 90.77 90.75 0.8 113.32 2025-01-22T21:00:00.000+0000 23387500 0.0 5.72 -6.66 4.18 -3.11 23.35 -17.75 137.01 584.91 611.76
TGI Triumph Group, Inc. Industrials Aerospace & Defense 19.05 0.79 0.15 18.82 19.14 19.71 11.01 1473523215 18.26 15.3 NYSE 691408 698172 19.14 18.9 -0.16 -119.06 2025-02-05T13:30:00.000+0000 77350300 0.79 4.1 2.58 27.08 11.27 26.75 -7.97 -15.93 -68.87 75.17
TGNA Tegna Communication Services Broadcasting 17.97 -0.55 -0.1 17.87 18.34 19.62 12.35 2895362340 18.35 15.56 NYSE 668676 1596098 18.3 18.07 2.86 6.28 2025-02-26T13:30:00.000+0000 161122000 -0.55 0.11 -0.72 7.73 10.45 17.37 -6.31 -0.5 13.09 2297.79
TGTX TG Therapeutics, Inc. Health Care Biotechnology 29.55 1.41 0.41 28.63 29.68 36.84 12.84 4599900750 31.3 22.58 NASDAQ 1777356 3019563 29.58 29.14 -0.1 -295.5 2025-02-26T13:30:00.000+0000 155665000 1.41 5.61 -11.97 23.43 33.83 93.14 108.39 115.69 117.12 -86.87
THRM Gentherm Incorporated Consumer Discretionary Auto Parts & Equipment 40.14 1.54 0.61 39.61 40.51 62.93 37.95 1243529172 41.38 47.26 NASDAQ 171457 228644 39.88 39.53 2.12 18.93 2025-02-19T13:30:00.000+0000 30979800 1.54 3.86 1.72 -2.31 -24.01 -16.03 -58.46 -16.64 1.92 -2.69
THRY Thryv Holdings, Inc. Communication Services Interactive Media & Services 15.79 -1.44 -0.23 15.75 16.61 26.42 13.06 663887392 15.01 18.08 NASDAQ 319419 573242 16.4 16.02 -9.7 -1.63 2025-02-20T13:30:00.000+0000 42044800 -1.44 12.22 4.99 -9.56 -16.01 -13.72 -51.24 47.85 80.46 80.46
THS TreeHouse Foods, Inc. Consumer Staples Packaged Foods & Meats 35.05 0.11 0.04 34.67 35.26 43.84 28.04 1794560000 34.5 37.3 NYSE 204166 699385 35.23 35.01 -0.48 -73.02 2025-02-14T13:30:00.000+0000 51200000 0.11 2.85 3.09 -16.92 -11.91 -14.64 -17.14 -26.07 -60.84 18.21
TILE Interface, Inc. Industrials Office Services & Supplies 24.01 0.42 0.1 23.82 24.32 27.34 11.58 1399869436 25.11 18.86 NASDAQ 229283 515983 24.16 23.91 1.44 16.67 2025-02-25T13:30:00.000+0000 58303600 0.42 4.62 -6.76 20.71 44.38 105.74 67.43 38.15 53.52 418.57
TMDX TransMedics Group, Inc. Health Care Health Care Equipment 57.13 -1.53 -0.89 56.03 58.85 177.37 56.03 1917368495 73.16 119.89 NASDAQ 2370726 2252431 58.38 58.02 0.93 61.43 2025-02-24T21:00:00.000+0000 33561500 -1.41 -9.11 -12.95 -55.01 -61.67 -27.28 273.37 190.21 155.81 155.81
TMP Tompkins Financial Corporation Financials Regional Banks 66.81 0.25 0.16 65.43 67.94 79.01 43.09 961571129 72.06 58.02 AMEX 49072 57460 67.11 66.64 4.64 14.4 2025-01-24T10:59:00.000+0000 14393700 0.25 4.11 -9.28 1.24 13.46 28.62 -20.8 -27.74 28.35 1263.37
TNC Tennant Company Industrials Industrial Machinery 84.99 0.54 0.46 84.16 85.62 124.11 78.57 1604003047 85.08 96.86 NYSE 67250 155960 85.6 84.53 5.67 14.99 2025-02-20T14:30:00.000+0000 18872800 0.54 8.06 1.25 -10.01 -21.31 -5.91 7.27 0.48 26.57 1409.6
TNDM Tandem Diabetes Care Health Care Health Care Equipment 35.15 -6.34 -2.38 34.33 37.84 53.69 21.85 2308528975 33.31 39.19 NASDAQ 1747905 1337398 37.73 37.53 -1.94 -18.12 2025-02-26T21:00:00.000+0000 65676500 -6.34 -4.15 2.69 0.98 -22.97 45.79 -69.76 -48.75 -73.07 -81.75
TPH Tri Pointe Homes, Inc. Consumer Discretionary Homebuilding 37.22 -0.93 -0.35 37.02 38.36 47.78 33.24 3483423522 39.71 40.49 NYSE 491578 823019 38.18 37.57 4.81 7.74 2025-02-18T13:30:00.000+0000 93590100 -0.93 6.74 -2.51 -19.45 -15.77 9.47 46.42 128.34 173.88 95.38
TR Tootsie Roll Industries, Inc. Consumer Staples Packaged Foods & Meats 31.28 -0.19 -0.06 31.18 31.67 34.0 27.58 1287059392 32.0 30.52 NYSE 61515 111742 31.26 31.34 1.31 23.88 2025-02-14T21:00:00.000+0000 41146400 -0.1 0.26 -3.21 3.16 3.37 -5.35 -2.13 4.58 36.55 1786.14
TRIP TripAdvisor Communication Services Interactive Media & Services 16.03 2.36 0.37 15.65 16.07 28.76 12.93 2233553932 14.47 17.08 NASDAQ 2439666 2340329 15.88 15.66 0.26 61.65 2025-02-12T10:59:00.000+0000 139335866 2.36 6.87 18.83 4.98 -11.04 -19.37 -43.03 -48.17 -76.85 -34.4
TRMK Trustmark Corp. Financials Regional Banks 35.24 0.97 0.34 34.73 35.48 40.73 25.24 2155207920 37.02 32.48 NASDAQ 164513 310395 35.48 34.9 0.57 61.82 2025-01-28T22:00:00.000+0000 61158000 1.03 4.75 -4.75 -0.14 3.16 34.17 1.32 2.32 58.26 2050.0
TRN Trinity Industries, Inc. Industrials Construction Machinery & Heavy Trucks 38.21 1.68 0.63 37.76 38.34 39.0 23.64 3139448230 36.71 32.68 NYSE 354228 510426 38.0 37.58 2.25 16.98 2025-02-20T13:30:00.000+0000 82163000 1.68 11.99 4.17 8.55 22.23 60.28 26.23 82.74 110.52 11570.38
TRNO Terreno Realty Corporation Real Estate Industrial REITs 61.21 -0.16 -0.1 61.15 62.33 71.63 53.78 6104822197 60.27 61.99 NYSE 795754 1234839 61.83 61.31 1.82 33.63 2025-02-05T21:00:00.000+0000 99735700 -0.16 6.75 -1.24 -5.06 -7.34 -1.23 -19.22 7.12 171.44 228.2
TRST TrustCo Bank Corp NY Financials Regional Banks 32.21 0.47 0.15 31.95 32.7 38.89 25.83 612324984 35.09 31.71 NASDAQ 73107 94936 32.4 32.06 2.48 12.99 2025-01-21T21:00:00.000+0000 19010400 0.5 3.8 -10.97 -6.58 -2.16 11.6 -7.55 -23.38 -3.24 1773.26
TRUP Trupanion Financials Life & Health Insurance 47.63 -1.81 -0.88 47.45 49.52 57.9 19.69 2016820905 51.09 39.46 NASDAQ 252784 591796 49.52 48.51 -0.32 -148.84 2025-02-13T10:59:00.000+0000 42343500 -1.81 5.42 -11.42 -14.15 34.89 76.87 -51.03 45.26 529.19 317.81
TTGT TechTarget Communication Services Interactive Media & Services 17.31 -3.24 -0.58 17.18 18.09 35.99 17.18 1236872202 24.61 27.56 NASDAQ 111152 220319 17.9 17.89 -0.8 -21.64 2025-02-05T21:00:00.000+0000 71454200 -2.79 -4.66 -14.04 -38.11 -48.41 -46.88 -79.0 -32.36 60.87 17.58
TTMI TTM Technologies, Inc. Information Technology Electronic Manufacturing Services 25.54 -1.35 -0.35 25.08 26.17 28.0 13.43 2604288260 24.7 19.98 NASDAQ 327628 631127 26.17 25.89 0.66 38.7 2025-02-05T21:00:00.000+0000 101969000 -1.35 4.37 -2.67 24.59 18.74 79.73 70.15 66.06 252.28 10.44
TWI Titan International, Inc. Materials Agricultural & Farm Machinery 7.52 1.42 0.1 7.34 7.57 15.33 6.34 474492591 7.17 8.12 NYSE 601493 799986 7.5 7.41 -0.14 -53.68 2025-02-26T13:30:00.000+0000 63139400 1.42 13.52 -1.76 5.85 -9.78 -45.15 -32.11 92.2 -22.53 37.47
TWO Two Harbors Investment Corp. Financials Mortgage REITs 11.94 1.06 0.12 11.86 11.98 14.27 10.84 1238099250 11.68 12.75 NYSE 784318 1282163 11.93 11.82 -4.8 -2.49 2025-01-29T21:00:00.000+0000 103650000 1.06 7.03 1.14 -8.54 -15.28 -9.37 -48.25 -80.2 -81.94 -78.42
UCBI United Community Banks, Inc. Financials Regional Banks 27.83 -3.23 -0.93 26.96 28.44 31.96 21.63 3316640250 26.61 26.31 NASDAQ 742859 541283 27.52 28.76 1.54 18.07 2024-10-16T04:00:00.000+0000 119175000 -7.66 -8.0 -3.23 11.41 11.19 4.62 -7.2 7.74 59.03 -60.57
UCTT Ultra Clean Holdings, Inc. Information Technology Semiconductor Equipment 38.62 1.57 0.6 38.16 38.9 56.47 32.08 1740040822 37.04 40.75 NASDAQ 178896 385604 38.89 38.02 0.07 551.66 2025-02-19T21:00:00.000+0000 45060100 1.63 1.87 4.21 3.15 -23.88 17.98 -28.03 54.56 312.82 415.2
UE Urban Edge Properties Real Estate Retail REITs 20.18 -0.71 -0.14 20.08 20.55 23.85 15.8 2519272425 22.13 19.9 NYSE 593154 901821 20.49 20.32 2.26 8.93 2025-02-12T13:30:00.000+0000 124871000 -0.71 1.33 -9.45 -8.3 2.05 15.68 5.3 3.78 -14.48 -9.93
UFCS United Fire Group, Inc. Financials Property & Casualty Insurance 26.65 -0.93 -0.25 26.4 27.22 31.7 18.04 675366965 28.05 22.89 NASDAQ 80549 136990 27.15 26.9 1.95 13.67 2025-02-11T10:59:00.000+0000 25342100 -0.89 1.14 -13.75 27.68 18.59 29.23 7.15 -42.69 -5.86 1246.46
UFPT UFP Technologies, Inc. Health Care Health Care Equipment 265.04 1.09 2.85 260.47 266.12 366.41 152.43 2034012374 281.72 284.08 NASDAQ 108915 90747 265.39 262.19 6.98 37.97 2025-02-19T10:59:00.000+0000 7674360 1.09 8.45 4.59 -14.33 -16.34 63.46 276.48 462.6 1052.35 4509.39
UHT Universal Health Realty Income Trust Real Estate Health Care REITs 37.27 -1.04 -0.39 37.0 38.08 47.3 32.27 516174592 39.37 39.95 NYSE 51951 68019 37.73 37.66 1.31 28.45 2025-02-25T10:59:00.000+0000 13849600 -1.04 5.05 -3.4 -12.66 -10.97 -9.52 -36.23 -69.16 -29.27 246.7
UNF UniFirst Corporation Industrials Diversified Support Services 222.5 -2.8 -6.4 222.27 231.39 243.7 149.58 3972500315 194.48 180.26 NYSE 114348 111116 231.39 228.9 7.83 28.42 2025-03-25T12:30:00.000+0000 17853934 -2.8 4.93 19.44 14.76 20.35 34.62 15.25 5.04 88.34 5210.26
UNFI United Natural Foods Inc Consumer Staples Food Retail 28.56 1.87 0.52 27.93 28.72 32.2 8.58 1710989901 25.27 16.84 NYSE 443933 676645 28.34 28.03 -1.57 -18.19 2025-03-04T13:30:00.000+0000 59919100 1.89 1.03 1.49 29.52 105.03 96.56 -36.79 241.63 -63.64 323.11
UNIT Uniti Group Real Estate Specialized REITs 5.98 2.22 0.13 5.88 6.04 6.71 2.57 1459807700 5.72 4.75 NASDAQ 2033381 2096295 5.91 5.85 0.43 13.91 2025-02-26T13:30:00.000+0000 244115000 2.22 12.83 2.05 4.55 54.92 10.13 -52.91 -19.95 -80.09 -80.09
UPBD Upbound Group, Inc. Consumer Discretionary Computer & Electronics Retail 29.54 0.14 0.04 29.31 29.86 38.72 26.5 1615826184 31.74 31.56 NASDAQ 190479 435098 29.85 29.5 1.46 20.23 2025-02-20T13:30:00.000+0000 54699600 0.14 0.75 -6.81 -3.43 -11.95 -8.15 -32.57 -5.02 -11.24 1830.72
URBN Urban Outfitters, Inc. Consumer Discretionary Apparel Retail 54.99 3.35 1.78 53.42 55.53 59.05 33.86 5074317729 48.4 42.2 NASDAQ 1944771 1812472 54.18 53.21 3.49 15.76 2025-02-25T10:59:00.000+0000 92277100 3.38 -4.63 -0.24 46.46 19.17 40.4 96.11 104.27 63.87 3605.94
USNA Usana Health Sciences, Inc. Consumer Staples Packaged Foods & Meats 33.99 -0.38 -0.13 33.6 34.78 52.75 31.44 647835804 37.4 41.1 NYSE 73929 103870 34.44 34.12 2.83 12.01 2025-02-04T10:59:00.000+0000 19059600 -0.38 -0.96 -6.31 -6.18 -27.99 -28.94 -65.68 -58.2 -33.28 54284.0
USPH U.S. Physical Therapy, Inc. Health Care Health Care Facilities 88.38 -0.46 -0.4 87.9 90.1 113.63 76.18 1334020625 92.67 92.63 NYSE 50841 107840 89.58 88.78 0.88 100.43 2025-02-26T10:59:00.000+0000 15095000 -0.26 1.11 -6.77 4.85 -9.52 -4.58 -3.5 -26.78 122.43 4511.98
UTL Unitil Corporation Utilities Electric Utilities 54.8 0.05 0.03 54.24 55.58 63.52 45.26 887168160 56.72 55.83 NYSE 46198 61693 55.01 54.77 2.93 18.7 2025-02-11T13:30:00.000+0000 16189200 0.05 4.78 -2.04 -8.44 -6.07 14.33 20.2 -13.04 50.05 648.63
UVV Universal Corporation Consumer Staples Tobacco 51.08 0.95 0.48 50.75 51.16 60.1 45.19 1261303116 54.49 51.74 NYSE 64869 142004 51.16 50.6 4.87 10.49 2025-02-05T12:00:00.000+0000 24692700 0.95 -0.82 -9.35 -0.55 -0.64 -12.82 -9.61 -8.75 29.84 2995.76
VBTX Veritex Holdings, Inc. Financials Regional Banks 26.35 0.53 0.14 26.15 26.58 31.62 18.08 1435650765 28.54 24.17 NASDAQ 330266 419483 26.25 26.21 1.53 17.22 2025-01-28T22:00:00.000+0000 54483900 0.53 4.81 -9.48 -5.99 8.44 24.29 -38.15 -7.38 102.69 88.89
VCEL Vericel Health Care Biotechnology 59.07 4.83 2.72 56.02 59.09 61.49 38.69 2915600688 56.08 48.91 NASDAQ 203295 409355 56.79 56.35 0.08 738.38 2025-02-26T13:30:00.000+0000 49358400 4.83 1.49 4.2 45.24 14.21 56.15 68.96 238.12 1916.04 -94.73
VECO Veeco Instruments Inc. Information Technology Semiconductor Equipment 27.41 1.63 0.44 27.19 27.62 49.25 25.52 1556290462 27.69 34.91 NASDAQ 338626 616398 27.44 26.97 1.39 19.72 2025-02-12T10:59:00.000+0000 56778200 1.63 -0.8 -2.14 -10.34 -35.88 -8.91 -10.4 64.23 -12.62 150.61
VFC VF Corporation Consumer Discretionary Apparel, Accessories & Luxury Goods 23.68 0.11 0.02 23.52 24.0 24.0 11.0 9217127325 21.18 17.05 NYSE 3975150 6423316 23.73 23.65 -1.03 -22.99 2025-01-29T13:30:00.000+0000 389319000 0.11 11.57 4.8 19.63 46.59 55.25 -66.71 -74.89 -65.0 5753.92
VIAV VIAVI Solutions Information Technology Communications Equipment 10.22 1.79 0.18 10.1 10.24 11.49 6.6 2266928860 10.23 8.61 NASDAQ 911677 1606775 10.11 10.04 -0.17 -60.12 2025-01-30T21:00:00.000+0000 221813000 1.79 3.44 -2.85 9.54 31.03 4.39 -38.8 -34.82 35.91 771.12
VICR Vicor Corporation Industrials Electrical Components & Equipment 51.54 6.53 3.16 48.47 51.84 61.05 30.9 2326185177 52.92 41.02 NASDAQ 318086 266700 49.47 48.38 0.1 515.4 2025-02-20T10:59:00.000+0000 45133589 6.53 7.96 -2.61 25.25 34.36 36.57 -49.66 -5.07 339.39 2065.55
VIR Vir Biotechnology, Inc. Health Care Biotechnology 10.11 0.6 0.06 10.02 10.28 14.45 6.56 1392349200 8.36 8.76 NASDAQ 1048359 2154159 10.16 10.05 -3.93 -2.57 2025-02-20T21:00:00.000+0000 137720000 0.6 -20.33 37.55 30.96 -1.56 0.8 -71.71 -38.28 -27.89 -27.89
VIRT Virtu Financial, Inc. Financials Financial Exchanges & Data 37.27 0.92 0.34 36.82 37.45 38.45 16.02 3203498126 35.88 28.84 NASDAQ 550885 893934 37.09 36.93 2.01 18.54 2025-01-23T13:30:00.000+0000 85953800 0.89 1.25 2.67 13.46 58.49 97.67 26.35 141.17 67.99 67.99
VRE Veris Residential, Inc. Real Estate Office REITs 16.03 -0.37 -0.06 15.96 16.23 18.85 13.84 1489209442 17.25 16.28 NYSE 254899 429383 16.18 16.09 -0.67 -23.93 2025-02-19T21:00:00.000+0000 92901400 -0.37 4.57 -8.56 -7.82 1.58 6.51 -13.54 -31.96 -17.92 -7.07
VRRM Verra Mobility Corporation Industrials Data Processing & Outsourced Services 25.48 0.99 0.25 25.28 25.54 31.03 20.26 4199205920 23.82 26.15 NASDAQ 759067 1197188 25.4 25.23 0.6 42.47 2025-02-26T21:00:00.000+0000 164804000 0.99 4.6 6.34 -8.21 -15.91 15.24 72.51 67.08 154.8 154.8
VRTS Virtus Investment Partners, Inc. Financials Asset Management & Custody Banks 209.64 -0.64 -1.35 207.8 212.48 263.39 190.42 1471354147 231.32 222.46 NASDAQ 27836 34885 212.26 210.99 16.44 12.75 2025-01-31T13:30:00.000+0000 7018480 -0.64 0.31 -10.24 -6.26 -14.38 -8.57 -26.01 63.36 47.64 545.44
VSAT Viasat, Inc. Information Technology Communications Equipment 8.89 4.96 0.42 8.65 9.2 26.7 6.69 1141422660 8.9 13.62 NASDAQ 2434456 3103395 8.75 8.47 -2.62 -3.39 2025-02-04T21:00:00.000+0000 128394000 4.96 1.6 -2.74 -23.1 -44.4 -62.14 -80.34 -87.78 -84.15 97.56
VSCO Victoria's Secret Consumer Discretionary Apparel Retail 37.1 2.01 0.73 35.77 37.63 48.73 15.12 2916861360 39.8 25.89 NYSE 1234308 2016783 36.75 36.37 1.96 18.93 2025-02-27T12:00:00.000+0000 78621600 2.01 -2.32 -17.09 34.27 94.75 60.26 -31.81 -12.71 -12.71 -12.71
VSH Vishay Intertechnology Information Technology Electronic Components 16.49 -0.12 -0.02 16.35 16.83 24.69 14.95 2240112786 17.2 20.12 NYSE 1032322 2180070 16.74 16.51 0.62 26.6 2025-02-05T13:30:00.000+0000 135838505 -0.12 1.36 -5.82 -10.62 -32.05 -24.11 -23.79 -28.58 24.27 6209.69
VSTS Vestis Industrials Diversified Support Services 16.22 -1.4 -0.23 16.08 16.56 22.37 8.92 2133285719 15.47 14.37 NYSE 654404 1896570 16.56 16.45 0.16 101.37 2025-01-31T13:30:00.000+0000 131530040 -1.4 0.8 0.68 6.42 30.8 -21.61 -15.75 -15.75 -15.75 -15.75
VTOL Bristow Group Inc. Energy Oil & Gas Equipment & Services 36.48 0.36 0.13 36.17 37.03 41.5 24.33 1044349440 35.83 34.25 NYSE 47355 127893 36.64 36.35 1.86 19.61 2025-03-03T21:00:00.000+0000 28628000 0.36 2.36 6.23 5.71 -0.22 41.95 5.43 113.08 -16.02 1.05
VTLE Vital Energy, Inc. Energy Oil & Gas Exploration & Production 35.9 -1.72 -0.63 35.36 36.52 58.3 25.85 1369689110 31.36 38.49 NYSE 629647 800967 36.51 36.53 15.09 2.38 2025-02-19T21:00:00.000+0000 38152900 -1.72 1.47 21.9 30.83 -22.61 -13.31 -49.85 -25.21 -80.08 -90.08
VVI Viad Corp Industrials Diversified Support Services 42.51 -0.7 -0.3 42.34 43.23 47.49 29.46 1186109769 43.14 36.94 NYSE 141196 162951 43.04 42.81 1.02 41.68 2025-02-06T21:00:00.000+0000 27901900 0.0 6.3 -5.45 17.92 9.76 31.28 6.78 -39.31 52.53 -58.78
VYX NCR Voyix Information Technology IT Consulting & Other Services 13.1 -0.64 -0.08 12.97 13.42 15.98 10.87 1912910640 14.1 13.29 NYSE 727125 1325665 13.4 13.19 -2.36 -5.55 2025-02-26T21:00:00.000+0000 145968000 -0.64 -2.64 -12.34 -1.24 -12.05 -8.55 -48.43 -40.0 -18.4 136.55
WABC Westamerica Bank Financials Regional Banks 52.44 2.1 1.08 51.25 52.73 59.97 43.82 1399413840 54.64 50.77 NASDAQ 98849 116619 52.33 51.36 5.2 10.08 2025-04-16T10:59:00.000+0000 26686000 2.04 4.67 -5.04 0.94 -8.69 -0.89 -12.94 -22.79 22.17 3196.23
WAFD WaFd, Inc. Financials Regional Banks 30.25 -2.45 -0.76 29.2 30.82 38.62 25.79 2461436450 34.66 32.29 NASDAQ 1278740 466395 30.0 31.01 2.5 12.1 2025-04-10T12:00:00.000+0000 81369800 -2.45 -3.48 -12.27 -18.13 -11.0 4.31 -19.1 -15.03 51.17 5897.22
WD Walker & Dunlop, Inc. Financials Commercial & Residential Mortgage Finance 95.39 -0.1 -0.1 94.88 97.7 118.19 85.63 3221063507 103.39 102.23 NYSE 105037 155800 97.7 95.49 2.8 34.07 2025-02-13T13:30:00.000+0000 33766600 -0.1 5.66 -9.91 -17.98 -11.21 -0.85 -35.21 41.05 451.72 863.56
WDFC WD-40 Company Consumer Staples Household Products 231.39 0.46 1.07 229.22 233.63 292.36 211.03 3134455218 262.82 248.8 NASDAQ 62530 108006 232.14 230.32 5.23 44.24 2025-04-07T10:59:00.000+0000 13546200 0.63 -1.75 -12.34 -12.46 -8.67 -15.58 0.03 20.07 169.42 10630.56
WERN Werner Enterprises Industrials Cargo Ground Transportation 36.5 -2.48 -0.93 36.2 37.24 42.48 33.12 2255984700 38.39 37.22 NASDAQ 959481 639216 36.53 37.43 0.73 50.0 2025-02-06T21:00:00.000+0000 61807800 -2.48 5.31 -4.58 -2.51 -2.64 -7.29 -22.04 -5.76 19.59 1085.06
WGO Winnebago Industries, Inc. Consumer Discretionary Automobile Manufacturers 47.78 -2.4 -1.18 47.31 50.25 74.1 45.44 1356657120 54.72 57.91 NYSE 792810 801298 49.7 48.95 -0.61 -78.32 2025-03-19T12:30:00.000+0000 28396800 -2.4 1.56 -12.72 -20.59 -18.33 -28.34 -32.79 -14.04 142.76 1834.21
WHD Cactus, Inc. Energy Oil & Gas Equipment & Services 63.64 -0.22 -0.14 63.38 65.32 70.01 38.15 4242000568 63.31 57.52 NYSE 439329 612700 64.54 63.78 2.84 22.41 2025-02-26T21:00:00.000+0000 66656200 -0.22 5.68 3.51 3.67 5.94 66.99 39.87 89.46 214.27 214.27
WKC World Kinect Corporation Energy Oil & Gas Refining & Marketing 28.07 1.48 0.41 27.78 28.35 31.71 21.38 1630235425 27.95 27.24 NYSE 417035 835285 27.82 27.66 2.27 12.37 2025-02-20T21:00:00.000+0000 58077500 1.48 3.08 0.11 -8.45 4.9 29.12 0.39 -32.0 -40.54 7983.98
WLY John Wiley & Sons Communication Services Publishing 44.02 0.72 0.32 43.55 44.28 53.96 32.1 2375735462 47.08 44.56 NYSE 204957 355343 44.28 43.7 -0.92 -47.84 2025-03-05T13:30:00.000+0000 53975587 0.72 4.52 -3.62 -12.93 -8.95 37.42 -20.29 -10.48 -24.84 6811.9
WNC Wabash National Industrials Construction Machinery & Heavy Trucks 16.27 1.18 0.19 15.8 16.52 30.07 15.35 705092990 18.4 20.48 NYSE 1059064 542200 16.3 16.08 -5.26 -3.09 2025-01-29T13:30:00.000+0000 43337000 1.18 -0.91 -10.95 -12.99 -30.29 -31.92 -24.5 23.07 32.71 38.47
WOLF Wolfspeed Information Technology Semiconductors 6.28 -7.17 -0.48 6.19 7.23 37.29 4.66 801399075 8.15 16.28 NYSE 19021700 14094419 6.82 6.76 -5.8 -1.08 2025-01-29T21:00:00.000+0000 127713000 -7.17 7.45 -20.06 -61.29 -73.44 -80.07 -93.87 -88.02 -80.6 414.87
WOR Worthington Enterprises Consumer Discretionary Other Specialty Retail 41.99 0.41 0.17 41.6 42.63 69.96 37.88 2101347560 40.58 47.03 NYSE 322465 245627 42.32 41.82 0.85 49.4 2025-03-26T20:00:00.000+0000 50044000 0.41 7.92 9.92 0.79 -14.78 -20.17 18.08 67.96 163.1 18567.2
WRLD World Acceptance Corporation Financials Consumer Finance 127.34 3.08 3.8 124.24 127.34 149.31 101.85 732150244 116.99 122.42 NASDAQ 22513 21295 126.39 123.54 14.63 8.7 2025-01-30T12:00:00.000+0000 5749570 3.08 14.68 9.6 7.74 -11.19 0.54 -41.59 39.06 62.11 5357.43
WS Worthington Steel Materials Steel 30.32 0.43 0.13 29.94 30.9 47.19 27.28 1539584099 39.09 35.12 NYSE 134509 280157 30.62 30.19 2.88 10.53 2025-03-19T20:00:00.000+0000 50776165 0.43 1.41 -23.0 -15.02 -18.97 8.33 21.28 21.28 21.28 21.28
WSFS WSFS Financial Corporation Financials Regional Banks 54.12 1.27 0.68 53.3 54.22 62.75 40.2 3187548936 56.12 50.35 NASDAQ 219700 294154 53.73 53.44 4.39 12.33 2025-01-27T21:00:00.000+0000 58897800 1.27 5.46 -4.13 2.68 -3.06 24.16 -1.94 26.04 117.17 1464.16
WSR Whitestone REIT Real Estate Retail REITs 13.4 -1.33 -0.18 13.38 13.72 15.36 10.77 678663100 14.28 13.35 NYSE 160643 231050 13.62 13.58 0.41 32.68 2025-03-04T10:59:00.000+0000 50646500 -1.33 1.06 -11.96 -6.88 -4.76 8.59 33.2 -1.62 -15.46 16.52
WT WisdomTree Investments, Inc. Financials Asset Management & Custody Banks 9.61 0.0 0.0 9.56 9.78 12.45 6.67 1404059440 10.92 10.12 NYSE 1389096 1787422 9.67 9.61 0.31 31.0 2025-01-31T12:00:00.000+0000 146104000 0.0 1.16 -13.27 -6.97 -11.02 32.55 57.28 121.94 -40.75 220.33
WWW Wolverine World Wide, Inc. Consumer Discretionary Footwear 22.8 -0.22 -0.05 22.8 23.41 24.64 7.99 1825527600 22.35 15.72 NYSE 731835 1165934 23.14 22.85 -0.87 -26.21 2025-02-19T11:30:00.000+0000 80067000 -0.22 0.53 -1.55 34.59 75.38 180.1 -12.14 -33.24 -16.21 2315.79
XHR Xenia Hotels & Resorts, Inc. Real Estate Hotel & Resort REITs 14.84 -0.27 -0.04 14.83 15.05 16.5 12.34 1510964280 15.25 14.51 NYSE 351168 656440 15.02 14.88 0.23 64.52 2025-02-25T13:30:00.000+0000 101817000 -0.27 3.49 -6.96 -1.0 -0.07 15.58 -19.35 -27.89 -27.79 -27.79
XNCR Xencor Inc Health Care Biotechnology 19.24 -3.94 -0.79 19.16 20.35 27.24 15.31 1346453680 23.84 21.11 NASDAQ 641812 636377 20.35 20.03 -3.18 -6.05 2025-02-25T10:59:00.000+0000 69982000 -3.94 -15.72 -23.16 -9.93 -3.12 -3.85 -45.17 -48.76 10.26 130.7
XPEL XPEL, Inc. Consumer Discretionary Auto Parts & Equipment 42.13 -1.01 -0.43 41.81 43.38 60.49 30.75 1164793388 42.59 41.84 NASDAQ 62223 136247 43.25 42.56 1.75 24.07 2025-02-20T13:30:00.000+0000 27647600 -1.01 9.51 -3.04 -1.22 10.61 -18.08 -32.99 182.37 678.74 678.74
XRX Xerox Information Technology Technology Hardware, Storage & Peripherals 9.34 3.78 0.34 9.09 9.38 19.78 8.02 1161653160 8.77 11.3 NASDAQ 2322588 2590837 9.11 9.0 -10.95 -0.85 2025-01-23T11:30:00.000+0000 124374000 3.78 6.74 8.73 -15.63 -22.43 -40.2 -60.27 -74.98 -73.74 99.57
YELP Yelp, Inc. Communication Services Interactive Media & Services 40.69 0.42 0.17 40.38 41.12 45.91 32.56 2678122213 38.14 36.69 NYSE 367601 725119 41.12 40.52 1.64 24.81 2025-02-13T10:59:00.000+0000 65817700 0.42 5.66 2.55 16.79 7.73 -6.97 18.42 11.45 -20.85 65.54
YOU Clear Secure, Inc. Information Technology Application Software 26.02 0.06 0.02 25.77 26.28 38.88 16.05 2446742978 27.34 24.85 NYSE 950913 2086459 26.2 26.01 0.86 30.26 2025-02-26T12:00:00.000+0000 94015100 0.06 -2.93 -2.42 -30.28 25.85 27.64 14.65 -34.94 -34.94 -34.94
ZD Ziff Davis Communication Services Advertising 54.95 1.67 0.9 54.35 55.28 70.9 37.76 2348634435 55.79 51.72 NASDAQ 227845 447422 54.93 54.05 1.34 41.01 2025-02-19T23:00:00.000+0000 42741300 1.63 7.54 -5.59 16.28 8.45 -16.24 -47.83 -38.32 5.62 564.94
ZWS Zurn Elkay Water Solutions Corp. Industrials Industrial Machinery & Supplies & Components 38.13 0.82 0.31 37.87 38.4 41.15 28.25 6471194820 38.71 33.93 NYSE 691196 939703 38.19 37.82 0.78 48.88 2025-02-04T10:59:00.000+0000 169714000 0.82 4.93 -2.18 2.28 21.24 35.45 17.43 136.25 218.81 295.95