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 37.99 -1.32 -0.51 37.96 39.53 88.56 35.59 2269313655 39.05 59.82 NYSE 642937 3172465 38.89 38.5 0.79 48.09 2024-11-14T05:00:00.000+0000 59734500 -1.32 -5.66 -4.6 -37.53 -47.71 -28.35 -83.61 -76.51 -73.83 173.31
AAT American Assets Trust Real Estate Diversified REITs 27.71 -0.47 -0.13 27.34 27.8 28.96 18.44 1687583336 27.11 23.76 NYSE 27555 227103 27.65 27.84 0.97 28.57 2025-02-04T05:00:00.000+0000 60901600 -0.47 1.46 -1.81 8.12 25.05 45.23 -26.71 -40.75 -28.27 30.4
ABCB Ameris Bancorp Financials Regional Banks 67.92 -1.15 -0.79 67.5 68.76 72.68 41.0 4748840079 63.76 54.07 NASDAQ 73748 374785 68.22 68.71 4.78 14.21 2025-01-23T05:00:00.000+0000 69920302 -1.15 -2.96 4.73 17.67 37.1 57.4 28.58 56.96 168.03 1188.76
ABG Asbury Automotive Group Consumer Discretionary Automotive Retail 246.94 -1.41 -3.54 246.94 251.78 277.13 195.09 4836839313 234.55 229.27 NYSE 28635 217181 248.2 250.47 17.81 13.86 2025-02-06T13:30:00.000+0000 19587500 -1.41 -6.55 5.24 9.14 3.32 16.37 47.16 127.8 234.33 1668.66
ABM ABM Industries, Inc. Industrials Environmental & Facilities Services 55.06 -0.54 -0.3 54.91 55.46 59.78 39.64 3457288978 53.26 49.08 NYSE 20579 507746 55.46 55.36 2.42 22.75 2024-12-11T13:30:00.000+0000 62791300 -0.54 -1.52 0.09 1.49 16.48 32.58 13.34 42.61 105.75 3546.36
ABR Arbor Realty Trust Financials Mortgage REITs 14.52 -1.59 -0.24 14.48 14.72 16.35 11.77 2737659635 15.06 13.76 NYSE 456735 2517251 14.67 14.75 1.33 10.91 2025-02-14T12:00:00.000+0000 188609000 -1.59 -1.73 -5.75 12.61 4.73 17.06 -19.81 -4.19 116.0 -29.2
ACA Arcosa, Inc. Industrials Industrial Machinery 104.97 0.02 0.02 103.76 105.68 107.78 72.75 5120100696 95.12 86.85 NYSE 56057 247976 105.15 104.95 2.63 39.91 2025-02-19T12:00:00.000+0000 48776800 0.02 0.86 10.58 22.03 21.8 42.82 80.36 173.22 409.4 409.4
ACIW ACI Worldwide Information Technology Application Software 54.26 -0.35 -0.19 53.77 55.01 59.6 24.76 5691277140 51.28 40.78 NASDAQ 129691 689401 54.7 54.45 2.11 25.72 2025-02-27T12:00:00.000+0000 104889000 -0.35 -1.42 7.11 13.51 45.51 104.6 69.83 49.07 178.33 1721.31
ACLS Axcelis Technologies, Inc. Information Technology Semiconductor Equipment 70.38 0.19 0.13 69.46 71.28 158.61 69.46 2287860583 93.69 111.15 NASDAQ 262980 647464 69.82 70.25 6.76 10.41 2025-02-05T05:00:00.000+0000 32506100 0.28 -8.81 -23.65 -37.3 -38.84 -46.5 10.8 217.75 719.13 -26.43
ADEA Adeia, Inc. Information Technology IT Consulting & Other Services 11.4 -0.96 -0.11 11.35 11.56 14.24 9.05 1245620327 12.11 11.43 NASDAQ 44822 420564 11.47 11.51 0.37 30.81 2025-02-18T05:00:00.000+0000 109264941 -0.96 -1.3 -8.36 -4.36 -0.61 15.04 126.64 115.91 29.11 133.13
ADMA ADMA Biologics, Inc. Health Care Biotechnology 20.98 1.72 0.36 20.47 21.08 23.64 3.6 4960644150 18.57 11.94 NASDAQ 609750 5227536 20.63 20.63 0.27 77.72 2025-02-26T05:00:00.000+0000 236390000 1.72 3.73 32.98 17.04 123.01 420.72 1347.24 385.76 73.72 145.44
ADNT Adient Consumer Discretionary Automotive Parts & Equipment 18.82 -0.69 -0.13 18.74 18.99 37.19 18.74 1640913918 21.29 26.4 NYSE 203831 1465784 18.8 18.95 0.2 94.1 2025-02-05T05:00:00.000+0000 87189900 -0.58 -8.54 -17.19 -12.25 -34.72 -42.74 -60.04 -5.04 -61.82 -61.82
ADUS Addus HomeCare Corp. Health Care Health Care Services 121.62 1.18 1.42 119.57 121.75 136.12 85.43 2205347622 128.68 114.83 NASDAQ 33426 120309 120.31 120.2 4.36 27.89 2025-02-24T05:00:00.000+0000 18133100 1.18 -0.48 -7.73 -6.7 9.9 38.65 18.24 37.67 456.36 1332.51
AEIS Advanced Energy Information Technology Semiconductor Equipment 109.58 -1.77 -1.98 108.79 112.59 120.81 89.12 4128406664 106.92 104.11 NASDAQ 54017 230939 110.96 111.56 1.2 91.32 2025-02-04T05:00:00.000+0000 37673100 -1.77 -2.14 -0.8 2.54 1.58 13.1 22.73 73.48 447.92 995.85
AEO American Eagle Outfitters Consumer Discretionary Apparel Retail 17.12 -1.75 -0.3 17.12 17.48 26.44 16.34 3289096000 20.03 21.7 NYSE 712521 4270275 17.39 17.43 1.25 13.7 2024-12-04T21:00:00.000+0000 192064000 -1.75 -5.96 -19.26 -20.09 -27.74 -13.29 -37.64 18.51 24.64 1970.41
AGO Assured Guaranty Ltd. Financials Property & Casualty Insurance 90.93 -0.68 -0.62 90.8 91.81 96.6 66.56 4628409744 83.74 81.46 NYSE 27701 349706 91.81 91.55 12.75 7.13 2025-02-25T05:00:00.000+0000 50900800 -0.68 -0.62 4.79 19.83 20.9 36.88 69.58 86.75 264.74 405.17
AGYS Agilysys, Inc. Information Technology Application Software 122.26 -0.71 -0.88 121.62 123.45 128.61 73.52 3417367883 110.92 97.78 NASDAQ 18542 210975 123.45 123.14 3.52 34.73 2025-01-20T21:00:00.000+0000 27950500 -0.71 0.41 -1.35 12.36 19.33 36.47 178.25 392.01 933.52 6330.82
AHCO AdaptHealth Corp. Health Care Health Care Equipment 9.68 -0.62 -0.06 9.56 9.8 11.9 6.43 1302492400 10.58 10.2 NASDAQ 121460 1068993 9.58 9.74 -1.67 -5.8 2025-02-25T05:00:00.000+0000 134555000 -0.62 -3.97 -12.0 -3.1 -2.12 13.62 -56.44 19.36 -0.21 -0.21
AHH Armada Hoffler Properties, Inc. Real Estate Diversified REITs 10.94 -0.95 -0.1 10.9 11.02 13.11 10.02 1108373350 11.22 11.16 NYSE 104778 607590 11.02 11.04 -0.22 -49.7 2025-02-06T12:00:00.000+0000 101360160 -0.95 -0.14 -2.89 -6.94 -4.16 1.53 -26.16 -38.5 16.7 -5.57
AIN Albany International Corp. Industrials Industrial Machinery 83.44 -0.11 -0.09 82.62 84.09 99.41 67.39 2611672000 78.97 86.48 NYSE 128887 215270 82.81 83.53 3.2 26.08 2025-02-18T12:00:00.000+0000 31300000 -0.11 2.81 11.98 -5.71 -7.85 -1.48 -4.32 -0.23 123.58 452.22
AIR AAR CORP. Industrials Aerospace & Defense 66.87 -0.71 -0.48 66.75 68.13 76.34 54.71 2401147899 64.13 65.75 NYSE 24903 286542 67.65 67.35 1.81 36.94 2024-12-19T10:59:00.000+0000 35907700 -0.71 -0.82 7.91 6.11 -6.5 0.1 81.02 49.8 159.09 1619.51
AKR Acadia Realty Trust Real Estate Retail REITs 24.95 -0.12 -0.03 24.72 24.98 25.58 14.72 2985392250 23.84 19.63 NYSE 88162 991260 24.88 24.98 0.11 226.82 2025-02-11T05:00:00.000+0000 119655000 -0.12 1.55 0.85 16.37 47.11 67.0 12.34 -8.51 -19.9 27.1
AL Air Lease Corporation Industrials Passenger Airlines 47.78 -0.93 -0.45 47.64 48.21 52.31 37.65 5321593060 45.09 46.15 NYSE 59364 673873 48.21 48.23 4.39 10.88 2025-02-13T10:59:00.000+0000 111377000 -0.93 -2.19 7.03 6.94 -2.35 24.01 6.11 5.27 27.41 70.95
ALEX Alexander & Baldwin Real Estate Diversified REITs 19.24 -1.18 -0.23 19.23 19.41 20.3 15.53 1397456996 19.09 17.69 NYSE 21359 293742 19.4 19.47 0.82 23.46 2025-02-26T05:00:00.000+0000 72632900 -1.18 -0.05 4.11 1.05 15.97 15.62 -18.85 -13.26 -25.66 -21.05
ALG Alamo Group Industrials Construction Machinery & Heavy Trucks 190.34 -0.19 -0.36 188.0 190.52 231.4 163.74 2295579735 180.6 190.0 NYSE 11006 79325 189.84 190.7 9.93 19.17 2025-02-20T12:00:00.000+0000 12060100 -0.19 -2.11 7.21 7.19 -2.48 2.12 24.93 66.62 308.38 1453.84
ALGT Allegiant Travel Company Industrials Airlines 72.21 2.01 1.42 69.71 72.97 85.91 36.09 1324613019 59.21 57.45 NASDAQ 70646 415795 70.02 70.79 -1.52 -47.51 2025-02-03T05:00:00.000+0000 18343900 2.01 -5.3 9.96 79.63 43.39 3.66 -61.04 -57.24 -45.53 187.69
ALK Alaska Air Group Industrials Passenger Airlines 53.14 0.11 0.06 52.21 53.17 54.01 32.0 6745831911 45.7 41.08 NYSE 288491 2424714 53.08 53.08 2.51 21.17 2025-01-23T05:00:00.000+0000 126945000 0.11 0.4 18.25 51.96 21.07 42.43 0.11 -22.36 -2.03 5947.65
ALKS Alkermes plc Health Care Pharmaceuticals 28.06 2.11 0.58 27.36 28.29 32.88 22.22 4540192180 27.81 26.58 NASDAQ 459006 1695226 27.42 27.48 2.29 12.25 2025-02-13T12:00:00.000+0000 161803000 2.11 -1.23 -0.74 -0.36 15.09 16.05 24.1 39.46 -49.2 410.18
ALRM Alarm.Com, Inc. Financials Application Software 59.28 -0.81 -0.48 59.19 60.1 77.29 51.86 2929909903 55.17 63.76 NASDAQ 160878 428923 59.67 59.76 2.32 25.55 2025-02-20T12:00:00.000+0000 49429100 -0.81 -1.27 10.05 1.36 -13.96 0.79 -29.39 39.63 251.16 251.16
AMBC Ambac Financial Group Financials Property & Casualty Insurance 12.42 0.81 0.1 12.27 12.59 18.45 10.12 589243302 11.43 13.53 NYSE 128001 545279 12.27 12.32 -0.47 -26.43 2025-02-25T10:00:00.000+0000 47443100 0.98 2.22 3.67 10.48 -29.68 -15.37 -25.24 -39.02 -51.35 -37.8
AMN Amn Healthcare Services, Inc. Health Care Health Care Services 25.04 -0.04 -0.01 24.76 25.93 80.22 23.37 953365448 38.73 52.93 NYSE 205347 1003903 24.89 25.05 1.43 17.51 2025-02-13T10:59:00.000+0000 38073700 -0.04 4.95 -38.94 -50.61 -57.99 -62.62 -79.19 -57.8 50.12 15.71
AMPH Amphstar Pharmaceuticals, Inc. Health Care Pharmaceuticals 44.29 1.54 0.67 43.09 44.54 65.92 36.56 2129525206 48.39 44.88 NASDAQ 257502 343146 43.71 43.62 3.01 14.71 2025-02-26T05:00:00.000+0000 48081400 1.54 -1.73 -12.88 -3.76 2.83 -21.74 110.1 145.1 322.61 406.17
AMR Alpha Metallurgical Resources, Inc. Materials Steel 242.73 0.58 1.4 240.11 247.63 452.0 185.0 3159321616 219.68 286.22 NYSE 30232 212525 241.69 241.33 27.28 8.9 2025-02-24T05:00:00.000+0000 13016000 0.58 1.14 15.99 5.31 -18.54 -6.54 402.33 3412.68 1537.83 1537.83
AMSF Amerisafe, Inc. Financials Property & Casualty Insurance 57.45 -0.97 -0.56 57.32 58.0 60.24 41.97 1094422500 52.01 48.7 NASDAQ 8858 112146 57.64 58.01 3.21 17.9 2025-02-19T05:00:00.000+0000 19050000 -0.97 -1.76 11.51 19.79 26.04 14.49 2.61 -14.95 40.36 538.33
AMWD American Woodmark Corp. Industrials Building Products 94.8 0.35 0.33 94.15 95.47 106.57 70.58 1469144040 93.99 92.13 NASDAQ 44807 198465 94.75 94.47 6.76 14.02 2024-11-26T13:30:00.000+0000 15497300 0.35 -3.88 -6.13 0.59 0.18 27.73 32.35 -7.49 133.67 1313.97
ANDE The Andersons, Inc. Consumer Staples Food Distributors 47.2 0.03 0.02 46.9 47.43 61.46 41.77 1608274350 48.1 51.31 NASDAQ 28851 162795 47.04 47.19 3.49 13.53 2025-02-18T10:00:00.000+0000 34070000 0.03 -0.45 -2.1 -3.17 -7.57 -8.38 27.24 108.32 -17.2 813.06
ANIP ANI Pharmaceuticals, Inc. Health Care Pharmaceuticals 55.67 -0.04 -0.02 54.48 56.24 70.81 48.2 1170060926 58.34 62.17 NASDAQ 60322 314057 55.36 55.69 -0.47 -118.45 2025-02-27T12:00:00.000+0000 21017800 -0.04 -5.64 -7.69 -9.02 -9.82 8.52 24.99 -2.44 -0.13 -73.96
AORT Artivion Health Care Health Care Equipment 26.97 0.15 0.04 26.62 26.97 30.0 15.8 1130579703 26.44 23.78 NYSE 37937 219328 26.87 26.93 -0.03 -899.0 2025-02-13T12:00:00.000+0000 41919900 0.15 -0.74 -1.43 8.14 13.27 91.01 43.15 10.4 182.11 574.25
AOSL Alpha and Omega Semiconductor, Ltd. Information Technology Semiconductors 30.14 -6.33 -2.04 29.91 32.02 47.45 19.38 874843158 34.26 30.69 NASDAQ 236149 303312 31.76 32.17 -0.69 -43.67 2025-02-04T05:00:00.000+0000 29030800 -6.33 0.45 -20.36 -16.15 12.91 34.05 -35.35 157.34 249.19 70.25
APAM Artisan Partners Asset Management, Inc. Financials Asset Management & Custody Banks 46.39 -0.08 -0.04 45.9 46.65 49.52 36.45 3250680722 44.07 42.88 NYSE 48626 407271 46.49 46.43 3.6 12.89 2025-01-28T21:30:00.000+0000 70069100 -0.08 -1.69 -1.08 14.83 1.78 23.91 -4.5 59.64 -10.37 19.48
APLE Apple Hospitality REIT, Inc. Real Estate Hotel & Resort REITs 15.44 -0.03 -0.0 15.34 15.58 17.9 13.6 3703242375 15.04 15.07 NYSE 390828 1910539 15.38 15.44 0.85 18.16 2025-02-25T12:00:00.000+0000 239925000 -0.03 -2.0 2.9 9.55 4.36 -6.68 -1.37 -3.47 -14.25 -14.25
APOG Apogee Enterprises, Inc. Industrials Building Products 81.45 0.47 0.38 80.46 81.84 87.93 44.46 1787257350 75.4 64.76 NASDAQ 26532 150373 81.14 81.07 4.74 17.18 2024-12-19T14:30:00.000+0000 21943000 0.47 -2.24 3.3 29.49 23.41 75.58 70.01 117.78 77.41 15684.88
ARCB ArcBest Corp. Industrials Cargo Ground Transportation 105.79 -1.78 -1.92 105.56 108.18 153.6 94.77 2475443684 106.68 117.77 NASDAQ 58974 266595 106.73 107.71 8.03 13.17 2025-02-04T05:00:00.000+0000 23399600 -1.78 -4.91 2.21 -0.76 -6.56 -12.9 -3.39 272.5 147.29 655.64
ARCH Arch Resources, Inc. Materials Diversified Metals & Mining 167.72 0.12 0.2 166.4 168.5 187.6 116.44 3037174392 142.81 152.64 NYSE 48341 419776 168.0 167.52 9.58 17.51 2025-02-13T12:00:00.000+0000 18108600 0.12 1.07 18.37 32.33 1.65 7.19 110.54 123.57 166.22 166.22
ARI Apollo Commercial Real Estate Finance Real Estate Mortgage REITs 9.1 -0.66 -0.06 9.09 9.19 12.74 8.52 1257392500 9.11 10.15 NYSE 141134 1197965 9.1 9.16 -0.94 -9.68 2025-02-04T05:00:00.000+0000 138175000 -0.66 0.0 2.25 -9.99 -13.0 -15.35 -35.28 -49.44 -44.58 -50.81
ARLO Arlo Technologies Information Technology Communications Equipment 11.54 -3.35 -0.4 11.49 12.04 17.64 8.33 1157935140 11.39 12.13 NYSE 178370 807623 11.86 11.94 -0.25 -46.16 2025-02-26T12:00:00.000+0000 100341000 -3.35 0.17 -0.35 -4.79 -5.25 26.26 43.53 319.64 -47.78 -47.78
AROC Archrock, Inc. Energy Oil & Gas Equipment & Services 24.13 -1.67 -0.41 24.08 24.61 24.71 13.95 4226900360 21.15 19.94 NYSE 261958 1223048 24.55 24.54 0.91 26.52 2025-02-18T05:00:00.000+0000 175172000 -1.65 3.23 16.77 25.51 13.21 66.57 208.25 182.62 6.28 137.09
ARR Armour Residential REIT Real Estate Mortgage REITs 18.25 -2.98 -0.56 18.23 18.76 21.93 16.79 1017625475 19.71 19.55 NYSE 884535 1467784 18.76 18.81 2.9 6.29 2025-02-12T10:00:00.000+0000 55760300 -2.95 -2.85 -10.34 -9.45 -5.22 4.85 -63.96 -78.52 -88.33 -94.98
ASIX Advansix, Inc. Materials Commodity Chemicals 28.88 -0.72 -0.21 28.88 29.38 32.04 20.86 771991280 29.65 26.93 NYSE 21760 125953 29.32 29.09 1.44 20.06 2025-02-14T12:00:00.000+0000 26731000 -0.34 -3.46 -3.66 0.1 18.57 6.42 -39.55 44.52 74.22 74.22
ASO Academy Sports + Outdoors Consumer Discretionary Specialty Stores 45.06 -2.11 -0.97 44.8 46.43 75.73 44.8 3168105516 54.81 57.79 NASDAQ 579083 1333722 45.2 46.03 6.44 7.0 2024-11-28T13:30:00.000+0000 70308600 -2.14 -9.0 -19.69 -17.98 -16.29 -6.48 -7.26 246.78 246.78 246.78
ASTE Astec Industries, Inc. Industrials Construction Machinery & Heavy Trucks 35.47 -1.49 -0.54 35.4 35.92 44.74 28.46 808665837 32.68 34.74 NASDAQ 16299 143279 35.92 36.0 -0.09 -394.06 2025-02-26T12:00:00.000+0000 22801800 -1.49 -5.35 10.07 9.63 5.74 10.17 -49.22 -3.97 -9.64 991.23
ASTH Astrana Health, Inc. Health Care Health Care Facilities 40.79 -0.34 -0.14 40.29 41.29 63.2 32.32 2003604800 54.77 45.55 NASDAQ 40416 284087 40.6 40.93 1.3 31.38 2025-02-20T12:00:00.000+0000 49120000 -0.34 -3.68 -32.68 -13.69 4.43 19.69 -60.97 132.55 871.19 333.94
ATEN A10 Networks, Inc. Information Technology Systems Software 16.31 -0.55 -0.09 16.27 16.48 16.92 12.07 1203660059 14.6 13.98 NYSE 59758 551638 16.42 16.4 0.66 24.71 2025-02-04T05:00:00.000+0000 73798900 -0.55 -1.45 11.79 22.45 -0.85 34.79 2.32 142.35 297.8 0.62
ATGE Adtalem Global Education Consumer Discretionary Education Services 87.54 -0.26 -0.22 86.96 88.33 92.93 43.78 3282132086 77.49 65.34 NYSE 29812 379735 87.88 87.77 4.32 20.27 2025-01-28T10:59:00.000+0000 37490800 -0.26 4.22 19.84 21.74 33.72 56.95 184.42 153.61 80.13 7083.18
ATI ATI Inc. Materials Steel 58.18 -0.09 -0.06 57.77 58.63 68.92 38.04 8298256525 61.29 57.13 NYSE 121683 1492034 58.3 58.23 2.6 22.37 2025-01-30T13:30:00.000+0000 142643000 -0.1 3.23 -7.84 -8.26 -4.22 30.46 260.63 153.02 73.95 130.38
AUB Atlantic Union Bankshares, Corp. Financials Regional Banks 41.45 -0.74 -0.31 41.01 41.68 43.57 30.22 3721240070 38.52 35.55 NASDAQ 85340 815635 41.51 41.76 2.4 17.27 2025-01-21T13:30:00.000+0000 89776600 -0.74 -3.83 6.8 12.0 23.81 28.89 15.27 9.45 79.13 729.0
AVA Avista Corporation Utilities Multi-Utilities 38.51 -0.67 -0.26 38.39 38.94 39.99 31.91 3049329628 37.94 36.37 NYSE 80960 471196 38.75 38.77 2.53 15.22 2025-02-19T05:00:00.000+0000 79182800 -0.67 2.72 1.4 -0.05 0.5 10.28 -2.58 -17.92 14.0 242.31
AVAV AeroVironment, Inc. Industrials Aerospace & Defense 195.14 0.13 0.24 191.12 205.0 236.6 116.51 5503977810 206.75 178.79 NASDAQ 284437 343478 204.01 194.89 2.09 93.37 2024-12-04T21:00:00.000+0000 28206000 0.13 -4.26 -10.06 4.22 -1.02 52.06 121.27 224.58 557.68 715.44
AVNS Avanos Medical, Inc. Health Care Health Care Supplies 17.64 -0.9 -0.16 17.53 17.71 25.36 17.39 810681480 22.19 20.87 NYSE 32538 234420 17.68 17.8 0.47 37.53 2025-02-18T05:00:00.000+0000 45957000 -0.9 -8.65 -24.36 -23.7 -13.19 -17.65 -46.88 -47.53 -55.58 -56.98
AWI Armstrong World Industries, Inc. Industrials Building Products 153.74 0.21 0.32 152.73 154.07 157.51 82.63 6701249868 138.69 123.5 NYSE 22840 219240 153.69 153.42 5.69 27.02 2025-02-18T05:00:00.000+0000 43588200 0.21 0.92 9.01 26.8 33.98 84.3 36.4 60.25 252.86 343.44
AWR American States Water Company Utilities Water Utilities 84.87 -0.38 -0.32 84.55 85.72 87.5 66.03 3207822903 83.88 77.19 NYSE 27786 205503 85.51 85.19 2.96 28.67 2025-02-19T05:00:00.000+0000 37796900 -0.38 1.18 -0.89 3.88 9.55 6.8 -11.6 -1.59 143.6 3294.8
AX Axos Financial, Inc. Financials Regional Banks 79.89 0.33 0.26 78.59 80.63 85.54 36.93 4560826374 67.7 60.18 NYSE 61442 509165 79.76 79.62 8.21 9.73 2025-02-04T05:00:00.000+0000 57092400 0.33 -0.94 19.98 25.92 30.79 101.83 30.36 179.42 326.62 1557.37
AXL American Axle & Manufacturing, Inc. Consumer Discretionary Auto Parts & Equipment 6.09 -0.97 -0.06 6.04 6.18 8.99 5.43 716068290 6.12 6.85 NYSE 332975 1627826 6.1 6.15 0.23 26.48 2025-02-14T13:30:00.000+0000 117581000 -0.98 -3.64 -3.49 -3.79 -22.72 -15.42 -37.67 -35.62 -70.26 -63.09
AZZ AZZ, Inc. Industrials Heavy Electrical Equipment 86.74 -0.21 -0.18 86.0 87.75 88.67 48.03 2591530980 80.44 77.85 NYSE 44474 165071 86.92 86.92 1.44 60.24 2025-01-07T10:59:00.000+0000 29877000 -0.21 2.98 10.75 9.05 7.36 76.62 54.84 131.37 94.05 25086.56
B Barnes Group, Inc. Industrials Industrial Machinery 46.76 0.01 0.0 46.73 46.8 47.4 25.75 2382209100 43.95 39.46 NYSE 141165 712709 46.75 46.76 -0.78 -59.96 2025-02-14T12:00:00.000+0000 50940000 0.01 0.05 0.33 22.71 13.84 76.87 1.75 -19.83 27.08 3240.36
BANC Banc Of California, Inc. Financials Regional Banks 15.96 -0.5 -0.08 15.81 16.1 16.92 11.36 2690816627 15.08 14.2 NYSE 245374 2290929 16.05 16.04 -3.86 -4.13 2025-01-23T05:00:00.000+0000 168597533 -0.5 -2.68 5.14 14.49 9.84 24.59 -25.39 7.19 42.75 12.16
BANF Bancfirst Corp Financials Regional Banks 120.68 -0.65 -0.79 120.54 121.9 129.0 81.21 3997995652 110.27 96.17 NASDAQ 14958 118165 121.76 121.47 6.22 19.4 2025-01-16T10:59:00.000+0000 33128900 -0.65 -1.89 5.88 19.21 33.45 38.63 80.77 105.97 265.59 6641.9
BANR Banner Corporation Financials Regional Banks 72.11 -0.22 -0.16 71.26 72.43 77.01 42.0 2484838490 64.06 52.83 NASDAQ 16277 222804 71.9 72.27 4.78 15.09 2025-01-16T21:00:00.000+0000 34459000 -0.22 -2.24 8.03 28.65 56.69 59.22 16.55 33.83 74.52 0.21
BBWI Bath & Body Works, Inc. Consumer Discretionary Other Specialty Retail 30.35 -0.3 -0.09 29.82 30.8 52.99 26.21 6650049200 30.34 39.1 NYSE 1117989 5902082 30.14 30.44 4.12 7.37 2024-11-25T13:30:00.000+0000 219112000 -0.36 -3.22 -5.04 -8.67 -40.14 4.37 -59.66 136.21 -50.92 85166.09
BCC Boise Cascade Industrials Building Products 137.76 -0.3 -0.42 137.25 138.54 154.67 106.38 5290617696 138.36 134.82 NYSE 22191 300841 137.55 138.18 10.21 13.49 2025-02-18T05:00:00.000+0000 38404600 -0.3 -4.16 -2.81 8.0 0.14 21.66 87.38 259.22 283.73 426.81
BCPC Balchem Corporation Materials Specialty Chemicals 176.32 -0.68 -1.2 175.0 177.38 186.03 120.76 5731920203 173.11 161.34 NASDAQ 22717 114331 176.86 177.53 3.74 47.15 2025-02-14T13:30:00.000+0000 32507700 -0.68 -0.68 3.39 5.41 14.21 42.12 2.22 76.55 174.09 70370.8
BDN Brandywine Realty Trust Real Estate Office REITs 5.3 -0.75 -0.04 5.23 5.36 6.54 3.85 915129800 5.5 4.83 NYSE 362023 2055312 5.31 5.34 -1.8 -2.94 2025-01-29T05:00:00.000+0000 172666000 -0.75 -0.19 -18.84 4.13 11.58 28.02 -62.83 -65.13 -64.85 -82.11
BFH Bread Financial Holdings, Inc. Financials Consumer Finance 57.83 0.42 0.24 57.06 58.4 63.01 26.58 2875024233 51.52 44.97 NYSE 91150 907206 57.82 57.59 6.34 9.12 2025-01-23T05:00:00.000+0000 49715100 0.42 1.3 13.06 4.86 39.58 110.75 -22.07 -28.38 -74.55 417.73
BFS Saul Centers, Inc. Real Estate Retail REITs 39.6 -1.17 -0.47 39.6 39.85 42.39 34.87 957163680 40.4 38.26 NYSE 1463 50010 39.85 40.07 1.86 21.29 2025-02-27T12:00:00.000+0000 24170800 -1.17 -0.1 -2.58 0.74 5.54 10.09 -25.93 -23.24 -26.64 98.0
BGC BGC Group, Inc. Financials Investment Banking & Brokerage 9.96 -3.91 -0.4 9.95 10.4 11.79 6.09 4775602237 9.8 8.79 NYSE 1112316 3137657 10.35 10.36 0.23 43.28 2025-02-12T05:00:00.000+0000 479718959 -3.91 -4.28 6.7 6.58 11.73 52.45 112.26 76.51 74.65 -64.77
BGS B&G Foods Consumer Staples Packaged Foods & Meats 6.36 0.0 0.0 6.26 6.46 11.97 6.14 503482404 8.21 9.2 NYSE 323812 1145356 6.35 6.36 -0.32 -19.87 2025-02-25T05:00:00.000+0000 79163900 0.0 0.16 -26.73 -22.63 -34.57 -32.7 -79.54 -60.93 -77.62 -52.04
BHE Benchmark Electronics, Inc. Information Technology Electronic Manufacturing Services 46.68 -1.35 -0.64 46.01 47.5 52.57 24.75 1680335292 44.94 38.68 NYSE 47402 245232 47.33 47.32 1.72 27.14 2025-01-29T05:00:00.000+0000 35996900 -1.35 -2.65 5.11 12.64 11.25 81.63 80.16 42.32 95.07 2306.19
BHLB Berkshire Hills Bancorp, Inc. Financials Regional Banks 29.94 -0.56 -0.17 29.66 30.1 32.0 20.5 1286686470 27.72 24.42 NYSE 20963 271065 30.05 30.11 0.94 31.85 2025-01-23T05:00:00.000+0000 42975500 -0.56 -3.2 6.78 13.97 29.72 39.84 5.57 -5.64 17.04 143.22
BJRI BJ's Restaurants, Inc. Consumer Discretionary Restaurants 33.82 -1.1 -0.38 33.63 34.18 38.87 27.61 771539948 34.07 33.98 NASDAQ 43255 360101 34.02 34.19 1.26 26.84 2025-02-13T10:59:00.000+0000 22816500 -1.1 -7.91 -7.63 10.4 -6.07 9.5 1.18 -16.26 -27.45 463.58
BKE The Buckle, Inc. Consumer Discretionary Apparel Retail 46.64 -1.28 -0.6 46.1 47.28 49.78 34.87 2368343901 43.85 40.1 NYSE 55171 388509 46.92 47.25 4.1 11.38 2024-11-22T13:30:00.000+0000 50773800 -1.28 -4.92 4.7 10.9 24.12 23.43 -10.68 111.06 -8.61 2186.52
BKU BankUnited, Inc. Financials Regional Banks 41.21 -0.6 -0.25 40.89 41.72 41.72 24.34 3080406290 36.72 31.74 NYSE 347383 799992 41.45 41.46 2.44 16.89 2025-01-16T12:00:00.000+0000 74749000 -0.55 0.66 11.25 13.64 41.15 51.8 -3.53 18.85 35.76 45.18
BL BlackLine Systems, Inc. Information Technology Application Software 57.14 -0.97 -0.56 56.7 58.55 69.31 43.37 3570421470 55.37 54.8 NASDAQ 356223 663965 58.05 57.7 0.98 58.31 2025-02-11T05:00:00.000+0000 62485500 -0.97 -6.95 -3.04 10.76 -1.28 -0.95 -50.62 7.43 141.1 141.1
BLFS BioLife Solutions, Inc. Health Care Health Care Supplies 23.03 2.63 0.59 21.9 23.43 28.88 11.91 1068297216 23.92 21.22 NASDAQ 279535 354648 22.35 22.44 -1.11 -20.75 2025-02-26T10:00:00.000+0000 46387200 2.63 5.35 -2.54 -9.93 5.5 71.74 -49.44 48.1 942.08 -78.07
BLMN Bloomin' Brands, Inc. Consumer Discretionary Restaurants 12.31 -1.99 -0.25 12.29 12.52 30.13 12.29 1044410077 15.98 21.08 NASDAQ 242279 1564407 12.47 12.56 -0.08 -153.87 2025-02-13T12:00:00.000+0000 84843100 -2.03 -9.39 -27.79 -29.81 -47.19 -48.84 -35.84 -46.31 -43.56 -0.85
BMI Badger Meter, Inc. Information Technology Electronic Equipment & Instruments 212.5 0.68 1.42 210.96 213.41 230.76 139.5 6249626697 214.47 189.19 NYSE 27419 178053 211.22 211.07 4.03 52.73 2025-01-24T05:00:00.000+0000 29410700 0.68 -3.62 2.33 5.47 8.06 44.88 93.94 254.81 664.92 19946.7
BOH Bank of Hawaii Financials Regional Banks 76.77 -0.39 -0.3 76.01 77.2 81.45 54.5 3051469314 68.29 62.78 NYSE 27028 329696 76.87 77.07 3.33 23.05 2025-01-20T13:30:00.000+0000 39748200 -0.39 -1.41 14.53 19.84 30.36 35.13 -10.93 -13.88 30.3 2786.09
BOOT Boot Barn Holdings, Inc. Consumer Discretionary Apparel Retail 131.24 -1.22 -1.62 130.9 133.86 169.83 68.37 4006140372 152.77 122.37 NYSE 180549 692203 132.66 132.86 4.98 26.35 2025-01-29T05:00:00.000+0000 30525300 -1.22 -1.83 -20.73 -3.97 14.13 83.91 0.49 222.14 547.14 652.09
BOX Box, Inc. Information Technology Application Software 32.88 -0.83 -0.28 32.72 33.29 35.07 23.29 4708620500 32.73 28.67 NYSE 277567 2259358 33.29 33.15 0.79 41.61 2024-12-03T21:05:00.000+0000 143228000 -0.82 -4.62 2.61 16.38 21.86 25.82 37.91 106.25 41.53 41.53
BRC Brady Corporation Industrials Commercial Printing 69.42 -0.32 -0.22 69.16 70.43 77.68 52.99 3315662198 74.25 66.78 NYSE 53437 247764 69.65 69.64 4.07 17.06 2024-11-18T05:00:00.000+0000 47762348 -0.32 -6.91 -8.63 -2.5 14.65 28.63 37.93 25.56 183.69 3866.86
BRKL Brookline Bancorp, Inc. Financials Regional Banks 11.96 -1.08 -0.13 11.93 12.06 13.15 8.01 1065616864 10.78 9.7 NASDAQ 63717 608765 12.06 12.09 0.83 14.41 2025-01-22T05:00:00.000+0000 89098400 -1.08 -5.38 11.15 23.05 33.78 24.97 -27.95 -25.02 24.45 64.97
BSIG BrightSphere Investment Group, Inc. Financials Asset Management & Custody Banks 29.94 0.12 0.04 29.54 30.05 30.49 17.32 1117484516 26.24 23.7 NYSE 34140 201950 29.91 29.91 1.64 18.26 2025-01-30T13:30:00.000+0000 37317900 0.12 0.49 10.5 29.13 33.92 71.41 -1.07 215.54 95.08 114.66
BTU Peabody Energy, Inc. Energy Coal & Consumable Fuels 26.74 0.72 0.19 26.59 27.05 29.94 20.21 3248910000 25.38 23.9 NYSE 256515 2787063 26.65 26.55 3.79 7.06 2025-02-06T13:30:00.000+0000 121500000 0.45 -2.63 7.07 18.22 15.35 13.59 150.89 197.66 -13.97 -13.97
BXMT Blackstone Mortgage Trust, Inc. Financials Mortgage REITs 18.51 -0.75 -0.14 18.5 18.72 23.29 16.53 3202026390 18.7 18.52 NYSE 283445 1578121 18.52 18.65 -1.4 -13.22 2025-02-12T05:00:00.000+0000 172989000 -0.75 1.48 -2.68 4.11 2.66 -17.59 -41.42 -48.73 -35.08 -84.58
CABO Cable One Communication Services Cable & Satellite 399.25 0.27 1.09 394.71 403.26 574.53 311.28 2243609330 354.06 385.43 NYSE 21445 85423 394.71 398.16 45.07 8.86 2025-02-20T12:00:00.000+0000 5619560 0.27 -2.57 10.7 13.28 5.62 -29.65 -78.28 -74.2 -0.15 -0.15
CAKE The Cheesecake Factory, Inc. Consumer Discretionary Restaurants 46.33 -0.52 -0.24 45.78 46.37 50.75 30.96 2364669301 42.33 38.27 NASDAQ 184856 1030996 46.31 46.57 2.64 17.55 2025-02-19T05:00:00.000+0000 51039700 -0.62 -4.54 7.58 21.22 19.99 41.4 9.8 8.77 -1.66 1189.14
CAL Caleres, Inc. Consumer Discretionary Apparel Retail 29.42 -1.14 -0.34 29.22 29.95 44.51 27.67 1035625188 31.59 35.52 NYSE 61337 676245 29.49 29.76 4.62 6.37 2024-12-05T11:45:00.000+0000 35201400 -1.14 -4.91 -11.14 -29.18 -19.29 7.06 5.07 31.16 5.15 808.02
CALM Cal-Maine Foods, Inc. Consumer Staples Packaged Foods & Meats 95.38 0.25 0.24 94.27 95.58 96.02 45.07 4650954660 84.45 67.6 NASDAQ 106570 564584 94.69 95.14 8.73 10.93 2024-12-17T12:00:00.000+0000 48762368 0.27 5.48 2.85 32.8 60.66 96.26 156.31 119.36 125.05 5511.76
CALX Calix Information Technology Application Software 30.31 -6.31 -2.04 30.2 32.12 45.15 26.76 2010037960 36.48 34.76 NYSE 360227 614429 32.06 32.35 -0.28 -108.25 2025-01-27T10:59:00.000+0000 66316000 -6.31 0.4 -22.52 -19.54 -3.26 -21.62 -57.61 296.21 175.3 100.73
CARG CarGurus Communication Services Interactive Media & Services 35.63 0.51 0.18 35.34 35.88 37.94 20.62 3695117251 31.25 26.13 NASDAQ 247989 625090 35.7 35.45 -0.45 -79.18 2025-02-24T05:00:00.000+0000 103708034 0.51 -1.0 12.82 26.53 51.17 69.99 -4.66 -11.21 29.19 29.19
CARS Cars.com Communication Services Interactive Media & Services 18.48 -0.11 -0.02 18.44 18.66 21.24 15.05 1196382264 16.8 17.88 NYSE 263520 599965 18.55 18.5 0.59 31.32 2025-02-20T12:00:00.000+0000 64739300 -0.11 -1.96 15.72 4.7 -0.22 -3.6 42.59 44.15 -32.26 -32.26
CASH Pathward Financial, Inc. Financials Regional Banks 78.85 -0.15 -0.12 77.99 79.68 83.83 46.68 1969436450 71.32 59.63 NASDAQ 27543 183971 78.89 78.97 6.62 11.91 2025-01-22T05:00:00.000+0000 24977000 -0.15 -1.67 6.44 23.47 43.26 57.45 24.08 140.25 553.81 2303.96
CATY Cathay General Bancorp Financials Regional Banks 50.75 -0.43 -0.22 50.43 51.14 54.07 33.88 3613328950 45.48 40.42 NASDAQ 45567 290142 50.84 50.97 3.96 12.82 2025-01-22T05:00:00.000+0000 71198600 -0.43 -2.67 10.23 20.69 36.17 36.76 12.38 38.7 98.09 1150.0
CBRL Cracker Barrel Consumer Discretionary Restaurants 45.71 -3.2 -1.51 45.43 47.58 83.52 34.88 1014958553 45.62 51.57 NASDAQ 158212 692625 46.89 47.22 1.83 24.98 2024-12-04T13:30:00.000+0000 22204300 -3.2 -5.21 -9.43 11.73 -5.38 -40.53 -68.03 -71.24 -61.54 7709.67
CBU Community Bank System, Inc. Financials Regional Banks 67.57 -0.94 -0.64 67.0 68.06 72.3 41.5 3551492714 60.92 52.14 NYSE 19851 256856 67.85 68.21 3.13 21.59 2025-01-21T13:30:00.000+0000 52560200 -0.94 -2.3 11.03 15.68 40.6 48.8 -11.29 0.73 81.2 1641.49
CCOI Cogent Communications Holdings, Inc. Communication Services Alternative Carriers 80.33 0.46 0.37 79.73 81.02 86.76 50.8 3938122019 78.54 68.62 NASDAQ 68366 376668 80.21 79.96 0.69 116.42 2025-02-20T12:00:00.000+0000 49024300 0.46 2.71 -5.43 7.49 35.14 19.77 3.17 27.61 129.91 -20.47
CCS Century Communities, Inc. Consumer Discretionary Homebuilding 85.87 0.08 0.07 84.85 86.24 108.42 70.82 2690916777 96.21 89.97 NYSE 48825 275587 85.15 85.8 10.03 8.56 2025-01-29T05:00:00.000+0000 31337100 0.05 -2.59 -16.58 -7.42 -2.92 19.29 18.56 208.33 424.69 303.95
CEIX CONSOL Energy, Inc. Energy Coal & Consumable Fuels 127.11 0.42 0.53 126.05 127.98 130.47 75.43 3736334895 108.13 95.49 NYSE 76870 537582 126.64 126.58 13.54 9.39 2025-02-04T05:00:00.000+0000 29394500 0.42 1.93 18.29 34.18 35.34 25.9 435.43 964.57 471.28 471.28
CENT Central Garden & Pet Company Consumer Staples Household Products 36.83 0.46 0.17 35.84 36.87 47.48 30.65 2196128483 35.75 39.63 NASDAQ 23126 115259 36.51 36.66 2.17 16.97 2024-11-25T21:00:00.000+0000 59628794 0.46 -0.49 5.05 -5.03 -20.64 7.19 -14.8 51.25 527.43 470.12
CENTA Central Garden & Pet Company (Class A) Consumer Staples Household Products 31.62 0.59 0.18 31.18 31.69 41.03 27.7 2198854467 30.78 34.16 NASDAQ 38222 309075 31.21 31.44 2.17 14.57 2024-11-25T21:00:00.000+0000 69449783 0.59 -0.33 4.72 -5.57 -20.74 -1.42 -20.5 34.57 380.62 162.67
CENX Century Aluminum Company Materials Aluminum 23.15 0.83 0.19 22.68 23.34 24.21 7.28 2148292220 17.39 15.64 NASDAQ 187376 1083442 22.9 22.96 3.15 7.35 2025-02-19T05:00:00.000+0000 92798800 1.05 3.11 33.87 55.29 22.88 187.48 63.27 230.96 -14.92 70.28
CERT Certara, Inc. Health Care Health Care Technology 9.75 -1.32 -0.13 9.72 9.94 19.87 9.72 1569506250 10.87 14.67 NASDAQ 137656 1265115 9.9 9.88 -0.2 -48.75 2025-02-27T12:00:00.000+0000 160975000 -1.32 -7.32 -14.55 -24.12 -40.4 -33.72 -66.13 -74.4 -74.4 -74.4
CEVA CEVA, Inc. Information Technology Semiconductors 27.62 -2.33 -0.66 27.37 28.09 30.0 16.02 652569454 24.89 22.07 NASDAQ 25994 167304 28.09 28.28 -0.65 -42.49 2025-02-12T05:00:00.000+0000 23626700 -2.33 0.88 13.24 15.42 37.34 20.56 -40.55 7.76 68.21 424.1
CFFN Capitol Federal Savings Bank Financials Regional Banks 6.65 -1.19 -0.08 6.63 6.74 7.2 4.76 882701050 6.19 5.74 NASDAQ 71485 717306 6.7 6.73 0.29 22.93 2025-01-22T05:00:00.000+0000 132737000 -1.19 -2.64 7.95 14.85 27.64 25.47 -45.98 -53.33 -47.31 55.74
CHCO City Holding Company Financials Regional Banks 127.52 -0.88 -1.13 127.52 128.11 136.51 95.39 1874811792 119.89 109.97 NASDAQ 1810 50329 128.11 128.65 7.8 16.35 2025-01-22T05:00:00.000+0000 14702100 -0.88 -3.09 6.91 12.06 24.31 29.69 53.92 59.6 188.7 1255.15
CHEF Chefs' Warehouse, Inc. Consumer Staples Food Distributors 42.24 0.87 0.36 41.3 42.4 44.58 26.23 1670979853 40.76 38.65 NASDAQ 108397 330832 41.62 41.88 1.16 36.42 2025-02-12T05:00:00.000+0000 39554500 1.1 1.73 1.41 10.2 8.87 59.95 28.42 26.88 159.28 141.94
CLB Core Laboratories Energy Oil & Gas Equipment & Services 19.73 -0.35 -0.07 19.71 20.08 25.13 13.82 926325473 19.02 18.35 NYSE 22960 328432 19.79 19.8 0.54 36.54 2025-01-29T05:00:00.000+0000 46950100 -0.35 -1.74 5.79 7.64 7.64 7.05 -21.3 -55.6 -85.77 557.67
CMA Comerica Financials Regional Banks 67.67 -0.15 -0.1 67.31 68.35 71.63 42.55 8899552380 62.35 54.6 NYSE 221993 1875375 68.2 67.77 4.0 16.92 2025-01-17T05:00:00.000+0000 131514000 -0.03 -3.64 4.33 21.83 26.75 51.33 -24.12 -2.22 40.82 1971.87
CNK Cinemark Holdings, Inc. Communication Services Movies & Entertainment 33.07 -1.14 -0.38 32.84 34.26 34.26 13.19 4046610550 29.12 22.3 NYSE 559523 2311320 33.59 33.45 1.64 20.16 2025-02-14T13:30:00.000+0000 122365000 -1.14 2.16 14.95 22.03 87.05 133.55 83.52 -2.39 -6.56 74.88
CNMD CONMED Corporation Health Care Health Care Equipment 71.0 -1.05 -0.75 70.91 71.78 117.27 61.05 2193253900 69.7 72.79 NYSE 38210 412273 71.75 71.75 4.22 16.82 2025-01-29T05:00:00.000+0000 30890900 -1.0 -0.79 7.01 4.5 -5.68 -34.71 -50.32 -37.13 70.26 20842.21
CNS Cohen & Steers, Inc. Financials Asset Management & Custody Banks 99.8 -0.19 -0.19 99.8 100.42 110.67 56.23 5045668440 97.76 80.84 NYSE 20645 212006 100.35 99.99 2.68 37.24 2025-01-22T05:00:00.000+0000 50557800 -0.19 -1.36 -6.27 18.09 36.51 72.52 1.86 51.63 126.92 667.69
CNSL Consolidated Communications Holdings, Inc. Communication Services Integrated Telecommunication Services 4.62 -0.22 -0.01 4.62 4.63 4.7 4.18 547322160 4.63 4.45 NASDAQ 49255 343020 4.63 4.63 -2.04 -2.26 2025-02-20T12:00:00.000+0000 118468000 -0.22 -0.22 -0.22 0.87 7.19 10.0 -43.03 18.61 -82.49 -66.5
CNXN PC Connection, Inc. Information Technology Technology Distributors 69.08 -1.16 -0.81 69.08 70.38 77.19 57.47 1816078660 72.27 67.74 NASDAQ 16235 87873 69.56 69.89 3.4 20.32 2025-02-06T12:00:00.000+0000 26289500 -1.16 -3.76 -6.18 -0.6 0.54 13.26 43.71 34.66 201.26 387.51
COHU Cohu, Inc. Information Technology Semiconductor Equipment 25.3 -0.26 -0.06 25.14 25.65 36.6 22.8 1179093542 25.5 29.32 NASDAQ 70066 308187 25.2 25.36 -1.08 -23.42 2025-02-13T10:59:00.000+0000 46613700 -0.43 0.24 -0.32 -3.22 -14.93 -23.79 -28.83 38.66 119.57 4152.63
COLL Collegium Pharmaceutical, Inc. Health Care Pharmaceuticals 29.8 0.17 0.05 29.45 29.98 42.29 25.16 961055960 36.21 35.45 NASDAQ 92694 391060 29.76 29.75 2.34 12.74 2025-02-20T12:00:00.000+0000 32250200 0.17 -2.49 -22.48 -17.7 -12.74 16.45 59.53 55.13 142.47 142.47
COOP Mr. Cooper Group, Inc. Financials Commercial & Residential Mortgage Finance 97.18 -0.79 -0.78 96.55 98.35 103.05 59.03 6217616048 93.06 83.93 NASDAQ 43209 459400 97.95 97.95 7.78 12.49 2025-02-07T13:30:00.000+0000 63983700 -0.79 -0.58 1.96 7.36 15.96 63.21 131.64 667.58 362.74 709.79
CORT Corcept Therapeutics Incorporated Health Care Pharmaceuticals 54.87 1.04 0.56 54.02 55.67 61.66 20.84 5749004250 47.21 33.3 NASDAQ 173335 944726 54.31 54.3 1.26 43.55 2025-02-12T12:00:00.000+0000 104775000 1.04 -0.4 10.29 59.92 89.99 111.53 135.09 315.21 1710.89 348.65
CPF Central Pacific Financial Corp. Financials Regional Banks 30.67 -0.32 -0.1 30.3 30.87 32.21 16.95 830068215 28.81 23.34 NYSE 25773 232454 30.8 30.77 2.1 14.6 2025-01-29T05:00:00.000+0000 27064500 -0.32 -1.38 4.11 17.96 45.36 72.79 7.61 4.78 58.17 -45.48
CPK Chesapeake Utilities Corp. Utilities Gas Utilities 128.52 -1.6 -2.09 128.2 130.39 130.93 90.22 2927788416 122.02 112.17 NYSE 13586 91790 129.98 130.61 4.93 26.07 2025-02-19T05:00:00.000+0000 22780800 -1.6 1.23 5.16 11.82 14.34 37.84 -4.1 42.83 184.46 5768.49
CPRX Catalyst Pharmaceuticals Partners, Inc. Health Care Biotechnology 21.38 -0.02 -0.0 21.05 21.63 24.27 13.0 2550653105 21.05 17.49 NASDAQ 241696 948900 21.52 21.39 1.18 18.12 2025-02-26T05:00:00.000+0000 119273000 0.04 -0.52 0.75 3.42 26.47 56.08 194.34 364.18 704.46 250.8
CRC California Resources Corporation Energy Oil & Gas Exploration & Production 57.59 -0.14 -0.08 57.57 58.57 60.41 43.09 5281313986 53.06 51.75 NYSE 42368 710355 57.68 57.67 7.02 8.2 2025-02-25T05:00:00.000+0000 91705400 -0.14 -1.76 12.3 16.37 18.16 11.01 38.7 768.63 -34.93 -28.9
CRGY Crescent Energy Company Energy Oil & Gas Exploration & Production 14.38 0.52 0.08 14.28 14.59 14.59 9.88 3284006831 12.32 11.73 NYSE 458853 3081293 14.28 14.31 0.22 65.39 2025-03-03T05:00:00.000+0000 228293836 0.66 2.6 15.98 32.52 14.14 24.93 -14.36 -14.36 -14.36 -14.36
CRK Comstock Resources, Inc. Energy Oil & Gas Exploration & Production 14.6 3.99 0.56 14.18 14.77 14.77 7.07 4267010600 11.75 10.29 NYSE 526993 2345693 14.18 14.04 -0.18 -81.11 2025-02-11T05:00:00.000+0000 292261000 4.02 8.99 27.55 32.41 28.68 35.48 73.87 113.52 -74.26 -75.66
CRS Carpenter Technology Materials Steel 184.82 0.17 0.32 183.52 187.03 187.03 58.87 9212334418 160.15 115.21 NYSE 209925 549007 186.35 184.5 4.5 41.07 2025-01-23T05:00:00.000+0000 49844900 0.37 6.64 16.82 30.83 68.7 171.45 492.39 252.99 260.2 3733.95
CRSR Corsair Gaming Information Technology Technology Hardware, Storage & Peripherals 6.7 1.75 0.12 6.54 6.76 15.07 5.6 702013500 6.66 9.57 NASDAQ 65970 495284 6.56 6.59 -0.91 -7.37 2025-02-11T05:00:00.000+0000 104700000 1.75 -2.83 0.52 5.09 -41.7 -48.93 -71.91 -52.95 -52.95 -52.95
CRVL CorVel Corporation Health Care Health Care Services 348.0 -2.88 -10.32 345.34 356.78 367.84 203.9 5960003231 321.0 277.55 NASDAQ 5430 34889 356.78 358.32 4.69 74.2 2025-01-27T05:00:00.000+0000 17126200 -2.88 -0.36 11.26 11.55 25.81 62.65 77.86 347.36 932.66 34223.78
CSGS CSG Systems International, Inc. Industrials Data Processing & Outsourced Services 53.82 -0.74 -0.4 53.7 54.35 57.16 39.56 1565769114 49.2 47.21 NASDAQ 25502 219354 54.18 54.22 2.28 23.61 2025-02-05T05:00:00.000+0000 29092700 -0.63 -1.45 10.57 13.81 25.98 4.32 1.34 -6.96 113.3 368.52
CSR Centerspace Trust Real Estate Multi-Family Residential REITs 72.63 -1.09 -0.8 72.63 73.22 76.16 20.1 1203624360 71.59 66.32 NYSE 7718 120876 72.81 73.43 -1.61 -45.11 2025-02-18T05:00:00.000+0000 16572000 -1.09 -0.07 1.91 -2.16 6.73 34.97 -28.25 -2.73 -10.33 0.18
CSWI CSW Industrials, Inc. Industrials Industrial Conglomerates 411.45 -1.21 -5.03 411.3 419.48 428.46 172.78 6918984345 374.68 289.09 NASDAQ 17460 205217 417.99 416.48 7.33 56.13 2025-01-30T13:30:00.000+0000 16816100 -1.28 0.54 4.99 33.3 64.95 143.23 201.53 464.08 1270.53 1270.53
CTKB Cytek Biosciences, Inc. Health Care Health Care Equipment 6.09 -0.65 -0.04 5.98 6.3 9.87 4.66 784458990 5.43 6.13 NASDAQ 119305 695542 6.09 6.13 -0.08 -76.12 2025-02-26T12:00:00.000+0000 128811000 -0.65 -6.16 17.79 14.69 2.18 0.16 -68.2 -67.54 -67.54 -67.54
CTRE CareTrust REIT, Inc. Real Estate Health Care REITs 30.61 -1.51 -0.47 30.58 31.0 33.15 20.1 5733883932 30.76 26.63 NYSE 112142 1965657 31.0 31.08 0.73 41.93 2025-02-06T10:59:00.000+0000 187320000 -1.42 1.69 -0.78 7.1 20.77 32.64 46.95 51.76 97.17 75.19
CTS CTS Corporation Information Technology Electronic Manufacturing Services 52.08 -0.55 -0.29 51.44 52.57 59.68 38.49 1568415240 49.78 48.55 NYSE 30326 139100 52.57 52.37 1.94 26.85 2025-02-04T05:00:00.000+0000 30115500 -0.55 -4.32 7.63 9.48 -2.93 32.52 36.66 96.97 192.58 1311.38
CUBI Customers Bancorp, Inc. Financials Regional Banks 53.78 0.05 0.02 53.2 54.27 68.49 42.31 1686122101 47.95 49.94 NYSE 27985 385728 53.78 53.76 6.16 8.73 2025-01-23T05:00:00.000+0000 31349300 0.05 -3.28 15.29 12.43 12.66 17.31 -6.28 124.57 197.65 442.33
CURB Curbline Properties Corp. Real Estate Retail REITs 23.97 -0.12 -0.03 23.65 24.13 25.15 18.8 2513499473 23.24 23.24 NYSE 35373 1012163 23.74 24.0 0.06 399.5 2025-02-26T12:00:00.000+0000 104860220 -0.12 -0.04 3.19 20.76 20.76 20.76 20.76 20.76 20.76 20.76
CVBF CVB Financial Corp. Financials Regional Banks 22.43 -0.27 -0.06 22.19 22.51 23.43 15.71 3132977540 19.31 17.72 NASDAQ 102952 827618 22.32 22.49 1.42 15.8 2025-01-22T05:00:00.000+0000 139678000 -0.22 -1.19 14.78 31.92 30.47 21.82 7.16 6.2 46.28 19414.74
CVCO Cavco Industries, Inc. Consumer Discretionary Homebuilding 468.06 -0.69 -3.27 468.06 469.06 484.8 271.48 3794407492 435.92 388.81 NASDAQ 4240 61000 469.06 471.33 17.71 26.43 2025-01-30T10:59:00.000+0000 8106669 -0.76 0.19 4.35 21.48 24.84 63.06 58.9 138.86 521.35 4577.5
CVI CVR Energy, Inc. Energy Oil & Gas Refining & Marketing 18.61 -0.96 -0.18 18.54 18.95 38.07 15.6 1870881910 21.79 27.68 NYSE 155973 1477204 18.79 18.79 0.69 26.97 2025-02-18T05:00:00.000+0000 100531000 -0.8 -1.11 -23.98 -23.45 -36.75 -41.46 13.94 -47.36 -50.75 16.28
CWEN Clearway Energy, Inc. (Class C) Utilities Renewable Electricity 27.87 0.32 0.09 27.69 27.99 30.92 20.63 5576609106 28.23 25.9 NYSE 77874 858649 27.85 27.78 1.03 27.06 2025-02-27T05:00:00.000+0000 200093617 0.35 2.11 2.22 -3.01 4.21 22.86 -28.47 43.69 16.98 103.33
CWK Cushman & Wakefield plc Real Estate Real Estate Services 13.78 -0.94 -0.13 13.57 13.88 16.11 8.09 3162330860 13.44 11.57 NYSE 343989 2055779 13.78 13.91 0.38 36.26 2025-02-18T05:00:00.000+0000 229487000 -0.97 -2.65 2.72 7.62 20.31 62.44 -26.57 -26.61 -22.66 -22.66
CWT California Water Service Group Utilities Water Utilities 51.0 -0.93 -0.48 50.99 51.97 56.25 43.5 3033138300 52.59 50.23 NYSE 22590 273340 51.55 51.48 3.46 14.74 2025-02-27T12:00:00.000+0000 59473300 -0.93 1.13 -4.9 -6.49 -3.34 1.29 -24.02 -0.35 106.65 2917.75
CXM Sprinklr, Inc. Information Technology Application Software 7.88 1.22 0.1 7.81 7.95 17.14 6.91 1996064264 7.5 10.1 NYSE 212544 2192904 7.84 7.78 0.17 46.32 2024-12-04T21:00:00.000+0000 253468478 1.35 0.83 8.61 -12.49 -37.37 -48.56 -49.0 -55.2 -55.2 -55.2
CXW CoreCivic Industrials Diversified Support Services 21.34 -3.02 -0.66 21.21 22.16 24.99 10.74 2353734495 14.9 14.43 NYSE 215601 1179298 22.0 22.01 0.68 31.39 2025-02-05T05:00:00.000+0000 110271000 -3.04 -0.7 53.86 63.52 41.32 54.64 80.24 39.39 -40.26 -77.83
DAN Dana Incorporated Consumer Discretionary Auto Parts & Equipment 7.86 -0.06 -0.0 7.8 8.0 15.07 7.58 1140259835 9.8 11.69 NYSE 427873 1850660 7.81 7.87 -0.11 -71.5 2025-02-13T12:00:00.000+0000 144979000 -0.06 -6.26 -29.59 -26.5 -44.1 -40.1 -67.62 -51.93 -62.99 -43.82
DCOM Dime Community Bancshares, Inc. Financials Regional Banks 34.23 -1.64 -0.57 34.12 34.65 36.05 17.29 1493927274 29.88 22.72 NASDAQ 18207 244173 34.65 34.8 1.5 22.82 2025-01-24T05:00:00.000+0000 43643800 -1.41 0.23 11.9 49.5 73.02 64.08 -6.41 4.6 32.27 1615.5
DEA Easterly Government Properties, Inc. Real Estate Office REITs 12.05 -0.08 -0.01 11.93 12.11 14.52 10.94 1273311450 13.52 12.58 NYSE 560738 1028058 12.06 12.06 0.17 70.88 2025-02-25T05:00:00.000+0000 105669000 0.08 -2.35 -16.59 -10.13 0.0 2.99 -43.62 -47.48 -22.13 -22.13
DEI Douglas Emmett Real Estate Office REITs 18.53 0.22 0.04 18.29 18.57 19.59 11.08 3102570550 17.9 14.98 NYSE 136355 1546654 18.34 18.49 -0.1 -185.3 2025-02-04T05:00:00.000+0000 167435000 0.32 -0.05 -3.44 24.66 31.65 56.8 -47.95 -58.03 -30.89 -21.56
DFIN Donnelley Financial Solutions, Inc. Financials Financial Exchanges & Data 59.32 -1.36 -0.82 59.32 60.24 71.01 56.02 1711724133 64.53 63.08 NYSE 12594 166607 60.15 60.13 3.19 18.59 2025-02-18T05:00:00.000+0000 28858200 -1.05 -2.79 -11.97 -7.82 -7.19 3.88 28.76 498.59 155.91 155.91
DGII Digi International Inc. Information Technology Communications Equipment 31.06 -0.37 -0.12 30.68 31.55 34.09 20.17 1131198131 29.3 27.85 NASDAQ 41807 174039 31.18 31.18 0.61 50.92 2024-11-13T05:00:00.000+0000 36415200 0.16 -1.89 1.73 6.73 16.97 23.49 33.01 68.99 322.03 761.52
DIOD Diodes Incorporated Information Technology Semiconductors 54.26 -0.8 -0.44 53.98 54.79 86.74 52.71 2514023154 61.64 68.53 NASDAQ 58242 320262 54.15 54.7 1.34 40.49 2025-02-04T05:00:00.000+0000 46332900 -0.78 -0.36 -15.17 -18.38 -26.48 -23.46 -49.89 20.85 107.87 13638.35
DLX Deluxe Corporation Industrials Commercial Printing 22.24 -2.28 -0.52 22.15 22.69 24.87 17.6 984613728 20.01 20.7 NYSE 52122 227695 22.66 22.76 1.24 17.94 2025-01-30T13:30:00.000+0000 44272200 -2.02 -5.35 14.42 13.49 -1.93 18.74 -40.1 -55.7 -62.34 594.7
DNOW NOW Inc Industrials Trading Companies & Distributors 14.38 0.17 0.02 14.32 14.5 15.64 9.44 1522594710 12.75 13.47 NYSE 59211 774873 14.38 14.36 1.87 7.69 2025-02-13T13:30:00.000+0000 105846000 0.21 -1.71 15.77 15.77 3.08 38.37 51.95 25.24 -48.97 -52.66
DOCN DigitalOcean Holdings, Inc. Information Technology Internet Services & Infrastructure 37.4 -1.63 -0.62 36.88 38.25 44.8 26.63 3451358020 40.62 37.03 NYSE 134064 1188012 38.25 38.02 0.86 43.49 2025-02-19T05:00:00.000+0000 92282300 -1.32 -2.14 -13.39 0.37 -0.69 31.23 -63.51 -11.72 -11.72 -11.72
DORM Dorman Products, Inc. Consumer Discretionary Auto Parts & Equipment 134.02 -1.19 -1.62 133.74 135.47 146.6 69.77 4089955350 119.59 100.77 NASDAQ 23187 169034 135.47 135.64 5.96 22.49 2025-02-24T05:00:00.000+0000 30517500 -1.06 -1.88 14.82 25.6 45.8 85.98 10.21 86.55 182.89 6610.25
DRH DiamondRock Hospitality Company Real Estate Hotel & Resort REITs 8.96 0.06 0.0 8.89 9.01 9.99 7.74 1858986360 8.88 8.78 NYSE 140441 1768260 8.89 8.95 0.29 30.88 2025-02-20T12:00:00.000+0000 207592000 0.11 -0.88 -0.44 8.34 6.29 6.79 -5.49 -9.86 -38.16 -15.47
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 19.39 0.57 0.11 19.13 19.48 43.0 16.11 3280109350 17.65 23.77 NYSE 515938 2299955 19.29 19.28 0.38 51.03 2025-02-26T05:00:00.000+0000 169165000 0.68 -2.46 11.87 1.04 2.05 -38.5 -40.71 -46.08 -46.08 -46.08
DVAX Dynavax Technologies Corp. Health Care Biotechnology 12.03 0.17 0.02 11.75 12.12 15.01 9.74 1581403650 11.42 11.6 NASDAQ 253634 2296778 12.01 12.01 0.15 80.2 2025-02-20T12:00:00.000+0000 131455000 0.17 -9.82 9.86 5.9 5.62 -12.06 -26.01 130.46 -17.09 -87.2
DXC DXC Technology Information Technology IT Consulting & Other Services 19.91 1.63 0.32 19.53 20.09 25.14 14.79 3604187840 20.77 19.93 NYSE 166700 1274473 19.58 19.59 0.18 110.61 2025-01-29T12:00:00.000+0000 181024000 1.8 -7.07 -5.26 1.23 23.03 -13.29 -35.92 -44.43 -35.99 10148.0
DXPE DXP Enterprises, Inc. Industrials Trading Companies & Distributors 67.67 -1.14 -0.78 67.31 68.01 73.75 28.82 1062073883 55.27 49.77 NASDAQ 9515 104332 68.01 68.45 3.88 17.44 2025-03-06T05:00:00.000+0000 15694900 -1.14 -3.27 29.98 37.99 33.08 115.58 112.0 73.47 4.53 1492.24
DY Dycom Industries, Inc. Industrials Construction & Engineering 177.44 -12.5 -25.34 176.88 195.0 207.2 99.54 5164377025 189.55 164.86 NYSE 489685 376660 192.0 202.79 8.05 22.04 2024-11-20T05:00:00.000+0000 29104100 -12.72 -3.18 -10.75 -8.86 16.42 104.27 111.98 271.85 578.68 13175.0
EAT Brinker International, Inc. Consumer Discretionary Restaurants 123.72 1.3 1.59 120.91 124.22 124.41 34.77 5496644532 92.06 67.21 NYSE 234354 1296439 121.7 122.13 4.08 30.32 2025-01-29T05:00:00.000+0000 44428100 1.33 5.23 33.84 85.67 91.83 240.91 218.94 182.21 127.73 13995.9
ECG Everus Construction Group, Inc. Industrials Construction & Engineering 61.03 -0.59 -0.36 60.1 61.8 67.11 40.05 3112529939 56.09 56.09 NYSE 128817 865675 61.23 61.39 2.17 28.12 2025-02-05T05:00:00.000+0000 50999999 -0.64 9.79 24.49 24.49 24.49 24.49 24.49 24.49 3110.53 3110.53
ECPG Encore Capital Group, Inc. Financials Consumer Finance 47.31 -2.69 -1.31 47.31 48.62 54.55 39.64 1120835403 46.87 46.14 NASDAQ 16663 141690 48.46 48.62 -7.83 -6.04 2025-02-19T05:00:00.000+0000 23691300 -2.38 -2.56 0.67 -3.29 5.95 7.48 -19.71 33.22 11.95 407.99
EFC Ellington Financial, Inc. Financials Specialized Finance 12.23 -1.13 -0.14 12.22 12.38 13.46 10.88 1108792591 12.61 12.23 NYSE 162366 835971 12.38 12.37 1.29 9.48 2025-02-19T12:00:00.000+0000 90661700 -1.13 0.16 -4.53 -6.85 0.99 -6.14 -30.79 -32.54 -44.23 -43.77
EGBN Eagle Bancorp Inc Financials Regional Banks 28.34 -0.67 -0.19 28.0 28.57 31.97 15.99 855910510 24.69 21.75 NASDAQ 33518 324032 28.35 28.53 -1.39 -20.39 2025-01-22T05:00:00.000+0000 30201500 -0.67 -1.8 15.91 42.63 38.65 17.45 -52.73 -36.2 -18.52 884.03
EIG Employers Holdings, Inc. Financials Property & Casualty Insurance 52.19 -0.57 -0.3 52.19 52.49 54.44 37.55 1289933259 49.05 45.35 NYSE 8036 115420 52.49 52.49 5.31 9.83 2025-02-13T10:59:00.000+0000 24716100 -0.36 -2.37 5.93 13.7 25.39 39.73 31.84 24.73 148.81 161.89
ELME Elme Communities Real Estate Diversified REITs 15.73 -0.57 -0.09 15.56 15.84 18.49 12.74 1384402019 17.23 15.8 NYSE 171010 519007 15.76 15.82 -0.16 -98.31 2025-02-13T10:59:00.000+0000 88010300 -0.57 -5.35 -7.74 -7.9 -2.3 18.81 -38.65 -48.73 -40.62 1221.85
EMBC Embecta Corp. Health Care Health Care Equipment 13.54 0.48 0.06 13.23 13.8 19.79 9.93 781571287 14.53 13.67 NASDAQ 98653 354620 13.39 13.48 1.2 11.29 2024-11-26T13:30:00.000+0000 57701830 0.48 -11.24 -0.7 -0.18 -2.76 -17.05 -71.18 -71.18 -71.18 -71.18
ENR Energizer Consumer Staples Household Products 37.93 1.83 0.68 37.02 38.16 38.16 26.92 2723226073 31.64 29.98 NYSE 310382 643534 37.68 37.25 0.52 72.94 2024-11-19T05:00:00.000+0000 71796100 1.87 10.95 16.22 30.35 23.84 20.58 -2.88 -20.5 8.41 8.41
ENV Envestnet, Inc. Information Technology Application Software 63.09 0.0 0.0 63.07 63.11 73.04 36.43 3491772831 62.73 60.9 NYSE 305923 645385 63.1 63.09 -4.78 -13.2 2025-02-20T12:00:00.000+0000 55345900 0.02 0.19 0.59 0.48 -6.86 59.83 -21.45 -3.32 21.14 516.81
ENVA Enova International, Inc. Financials Consumer Finance 100.5 0.22 0.22 99.35 100.92 106.51 39.92 2633713050 87.39 71.24 NYSE 20415 198747 100.53 100.28 6.28 16.0 2025-01-28T21:00:00.000+0000 26206100 0.26 -1.05 15.78 23.24 64.85 146.06 153.63 358.46 329.29 273.06
EPAC Enerpac Tool Group Industrials Industrial Machinery 46.94 -0.35 -0.16 46.57 47.3 51.91 27.06 2544146719 44.16 38.82 NYSE 27921 336776 46.78 47.11 1.5 31.3 2024-12-17T12:00:00.000+0000 54194200 -0.35 -2.99 6.62 18.07 23.9 66.29 104.82 93.91 51.68 12091.29
EPC Edgewell Personal Care Consumer Staples Household Products 34.47 -0.63 -0.22 34.31 34.58 41.5 33.27 1679419764 35.5 37.79 NYSE 60657 416467 34.45 34.69 1.97 17.5 2025-02-05T05:00:00.000+0000 48721200 -0.65 -1.87 -3.62 -11.7 -13.03 -1.3 -23.0 14.08 -62.54 98.87
EPRT Essential Properties Realty Trust, Inc. Real Estate Diversified REITs 33.4 -2.18 -0.75 33.36 34.04 34.51 23.42 5856930394 33.04 28.77 NYSE 165910 1232971 33.94 34.15 1.14 29.3 2025-02-12T05:00:00.000+0000 175332000 -2.09 1.94 -2.09 8.8 21.85 43.07 18.56 27.42 145.12 145.12
ESE ESCO Technologies Inc. Industrials Industrial Machinery 144.74 -1.03 -1.51 144.68 146.27 154.0 96.69 3727445798 129.16 113.35 NYSE 17877 109970 146.27 146.25 3.94 36.74 2024-11-14T05:00:00.000+0000 25752700 -1.03 -4.18 14.69 22.34 31.15 38.75 56.8 68.07 304.19 5403.42
ETD Ethan Allen Interiors, Inc. Consumer Discretionary Home Furnishings 28.73 -1.27 -0.37 28.71 29.12 35.62 26.53 730603900 30.11 30.31 NYSE 24695 303562 29.12 29.1 2.48 11.58 2025-01-22T05:00:00.000+0000 25430000 -1.27 -2.25 -7.74 -5.93 -2.31 4.21 17.65 57.34 -2.08 330.73
ETSY Etsy Consumer Discretionary Broadline Retail 50.8 0.77 0.39 50.06 51.8 89.58 47.1 5714593600 52.09 60.82 NASDAQ 618477 4150387 50.6 50.41 1.96 25.92 2025-02-19T05:00:00.000+0000 112492000 0.83 -0.18 -1.42 -6.32 -20.74 -29.47 -81.8 25.07 69.43 69.43
EVTC EVERTEC, Inc. Financials Transaction & Payment Processing Services 35.0 -1.85 -0.66 34.99 35.6 42.21 28.76 2226493500 33.55 35.37 NYSE 35745 380809 35.46 35.66 1.28 27.34 2025-02-19T12:00:00.000+0000 63614100 -1.77 1.01 5.26 6.99 -5.17 -2.45 -18.14 12.56 61.73 71.38
EXPI eXp World Holdings, Inc. Real Estate Real Estate Services 12.86 0.23 0.03 12.73 13.06 17.11 8.91 1974665860 13.57 12.1 NASDAQ 156097 883119 12.73 12.83 -0.22 -58.45 2025-02-20T12:00:00.000+0000 153551000 0.39 -6.26 1.02 4.12 3.62 0.7 -65.91 161.79 13103.49 2476.0
EXTR Extreme Networks, Inc. Information Technology Communications Equipment 15.39 -0.19 -0.03 15.11 15.49 18.77 10.5 2033557635 15.21 13.13 NASDAQ 196975 1175078 15.38 15.42 -0.96 -16.03 2025-01-29T05:00:00.000+0000 132134999 -0.1 -4.49 2.29 2.5 32.57 -6.97 15.31 136.45 303.27 -44.36
EYE National Vision Holdings Consumer Discretionary Specialty Stores 11.3 0.22 0.02 10.94 11.34 24.11 9.56 890266489 10.6 14.88 NASDAQ 159719 1649701 11.18 11.28 -1.02 -11.08 2025-02-25T05:00:00.000+0000 78749800 0.27 1.89 14.82 6.2 -27.22 -42.27 -77.34 -59.53 -59.36 -59.36
EZPW EZCORP, Inc. Financials Consumer Finance 12.26 1.79 0.22 11.98 12.38 12.38 7.72 667474065 11.38 10.85 NASDAQ 100298 473131 12.0 12.04 1.1 11.14 2024-11-20T05:00:00.000+0000 54465448 1.79 2.55 5.65 4.48 22.43 46.07 51.11 151.64 12.53 250.14
FBK FB Financial Corp. Financials Regional Banks 54.57 -0.11 -0.06 53.73 54.82 58.88 32.1 2546350797 48.99 41.61 NYSE 23383 151707 54.57 54.63 2.3 23.73 2025-01-14T13:30:00.000+0000 46662100 0.02 -3.41 11.1 22.62 41.85 60.9 17.78 44.59 163.33 163.33
FBNC First Bancorp (Southern Pines NC) Financials Regional Banks 44.78 -1.19 -0.54 44.31 45.31 48.21 29.53 1851290282 42.97 36.93 NASDAQ 17961 166287 45.31 45.32 2.48 18.06 2025-01-22T05:00:00.000+0000 41341900 -1.19 -4.25 2.57 9.27 38.98 39.98 -7.75 16.64 160.65 1036.55
FBP First BanCorp (Puerto Rico) Financials Regional Banks 20.52 -0.1 -0.02 20.35 20.65 22.4 14.72 3362612400 20.44 18.81 NYSE 242600 998762 20.57 20.54 1.81 11.34 2025-01-22T05:00:00.000+0000 163870000 -0.05 -2.52 -1.58 0.29 14.82 35.15 41.58 97.59 313.9 174.09
FBRT Franklin BSP Realty Trust, Inc. Real Estate Mortgage REITs 12.77 -1.01 -0.13 12.77 12.94 14.66 11.99 1045111358 13.07 12.92 NYSE 52433 306985 12.82 12.9 0.81 15.77 2025-02-12T05:00:00.000+0000 81841140 -0.93 -1.39 -2.37 -0.39 -2.44 -2.22 -22.07 -25.26 -25.26 -25.26
FCF First Commonwealth Financial, Corp. Financials Regional Banks 18.47 -0.7 -0.13 18.38 18.57 19.51 12.41 1879932010 17.19 15.05 NYSE 41523 511893 18.53 18.6 1.48 12.48 2025-01-28T21:00:00.000+0000 101783000 -0.62 -1.78 7.04 13.75 32.6 38.88 15.6 30.27 101.14 203.53
FCPT Four Corners Property Trust, Inc. Real Estate Specialized REITs 28.78 -1.08 -0.32 28.56 28.98 30.93 22.38 2784482433 28.92 25.95 NYSE 68247 610906 28.85 29.1 1.07 26.9 2025-02-12T05:00:00.000+0000 96733800 -1.08 2.55 -3.18 7.05 15.74 26.14 1.93 2.66 41.24 41.24
FDP Fresh Del Monte Produce, Inc. Consumer Staples Packaged Foods & Meats 33.6 -0.55 -0.18 33.38 33.95 35.27 21.23 1610608131 30.37 26.12 NYSE 16445 264928 33.63 33.78 0.32 104.98 2025-02-19T12:00:00.000+0000 47941900 -0.55 -0.4 13.77 20.85 42.41 43.38 22.3 7.09 -0.19 97.62
FELE Franklin Electric Industrials Industrial Machinery 103.88 -1.39 -1.46 103.76 105.33 110.97 87.65 4746007112 103.21 100.89 NASDAQ 13838 174450 105.02 105.34 3.96 26.23 2025-02-11T05:00:00.000+0000 45687400 -1.25 -2.88 -0.49 4.68 4.48 16.47 8.99 95.93 179.62 7024.66
FFBC First Financial Bancorp. Financials Regional Banks 28.55 -0.83 -0.24 28.32 28.84 30.11 19.92 2726216660 25.96 23.76 NASDAQ 39220 416453 28.76 28.79 2.32 12.31 2025-01-23T05:00:00.000+0000 95489200 -0.66 -2.26 9.83 13.67 23.38 37.83 13.18 18.97 58.19 907.04
FHB First Hawaiian, Inc. Financials Regional Banks 26.83 -0.07 -0.02 26.61 26.95 28.38 18.77 3431181380 24.32 22.47 NASDAQ 106846 558504 26.75 26.85 1.75 15.33 2025-01-24T05:00:00.000+0000 127886000 0.11 -1.25 9.58 16.46 25.37 37.92 -4.44 -5.58 10.85 10.85
FIZZ National Beverage Corp. Consumer Staples Soft Drinks 47.06 -0.59 -0.28 46.98 47.36 53.58 42.85 4405376014 46.34 47.39 NASDAQ 12569 155507 47.32 47.34 1.97 23.89 2024-12-05T10:59:00.000+0000 93611900 -0.6 -3.69 2.5 2.97 0.7 -1.93 -21.55 110.64 264.21 4217.08
FL Foot Locker Consumer Discretionary Apparel Retail 22.29 -1.93 -0.44 22.22 22.78 35.6 20.47 2114248851 24.72 25.95 NYSE 703684 3160332 22.45 22.73 -3.88 -5.74 2024-12-04T13:30:00.000+0000 94851900 -1.94 -6.34 -9.35 -31.65 -1.85 -4.21 -57.19 -47.39 -60.89 194.06
FLGT Fulgent Genetics, Inc. Health Care Health Care Services 17.2 1.18 0.2 16.81 17.53 30.68 16.61 526092960 20.59 21.72 NASDAQ 76900 164977 17.0 17.0 -5.52 -3.12 2025-02-26T05:00:00.000+0000 30586800 1.47 -3.63 -12.7 -26.19 -20.65 -37.55 -81.2 39.0 87.91 87.91
FORM FormFactor, Inc. Information Technology Semiconductor Equipment 38.61 1.95 0.74 37.62 38.73 63.63 36.11 2990367666 43.39 48.02 NASDAQ 223211 634735 37.7 37.87 1.73 22.32 2025-02-05T05:00:00.000+0000 77450600 2.32 -1.0 -11.75 -21.4 -32.67 -2.12 -9.04 70.63 364.07 120.42
FOXF Fox Factory Consumer Discretionary Automotive Parts & Equipment 31.11 -2.37 -0.75 31.06 32.03 70.13 31.06 1296591335 38.2 45.09 NASDAQ 164964 533457 31.47 31.86 0.26 119.64 2025-02-20T12:00:00.000+0000 41683400 -2.39 -4.66 -24.53 -23.76 -32.6 -49.61 -83.19 -50.17 124.06 67.11
FSS Federal Signal Corporation Industrials Construction Machinery & Heavy Trucks 90.52 -0.9 -0.82 90.32 91.54 102.18 68.02 5531656860 89.36 86.92 NYSE 69906 391451 91.54 91.35 3.45 26.24 2025-02-25T05:00:00.000+0000 61106400 -0.79 -0.34 2.1 -1.94 3.53 28.86 94.9 175.81 490.04 3554.44
FTDR Frontdoor, Inc. Consumer Discretionary Specialized Consumer Services 54.86 1.41 0.76 53.96 55.14 58.86 29.41 4160100220 50.6 39.61 NASDAQ 60668 613279 54.18 54.1 3.02 18.17 2025-02-26T05:00:00.000+0000 75824300 1.41 -0.88 4.45 16.09 54.68 58.75 51.18 20.19 82.88 82.88
FTRE Fortrea Health Care Biotechnology 19.18 2.68 0.5 18.57 19.29 41.02 16.53 1720446000 19.63 27.55 NASDAQ 393630 1524436 18.7 18.68 -2.44 -7.86 2025-03-10T04:00:00.000+0000 89700000 2.68 -4.62 -3.57 -14.41 -28.73 -40.66 -40.06 -40.06 -40.06 -40.06
FUL H.B. Fuller Company Materials Specialty Chemicals 73.06 -0.88 -0.64 73.0 73.72 87.67 72.6 3990782791 77.87 78.89 NYSE 35225 282890 73.52 73.7 3.23 22.62 2025-01-15T21:00:00.000+0000 54627100 -0.86 -3.89 -7.79 -8.71 -10.99 -3.61 -4.65 47.99 69.09 6858.57
FULT Fulton Financial Corporation Financials Regional Banks 20.65 -0.29 -0.06 20.42 20.81 21.65 13.84 3758816250 18.52 17.14 NASDAQ 250453 1468115 20.63 20.71 1.58 13.07 2025-01-14T10:59:00.000+0000 182025000 -0.14 -1.85 14.38 15.02 22.15 44.62 21.43 22.01 69.23 663.1
FWRD Forward Air Corp. Industrials Air Freight & Logistics 34.09 -1.1 -0.38 33.76 35.15 67.2 11.21 987055496 36.09 28.52 NASDAQ 96685 808026 34.71 34.47 -29.29 -1.16 2025-02-06T12:00:00.000+0000 28954400 -0.96 -5.72 -13.92 11.68 152.89 -47.98 -67.17 -51.0 -28.52 858.99
GBX The Greenbrier Companies, Inc. Industrials Construction Machinery & Heavy Trucks 63.72 -1.41 -0.91 63.42 65.12 67.22 36.23 1998101603 55.1 51.08 NYSE 23606 283382 64.49 64.63 4.96 12.85 2025-01-03T13:30:00.000+0000 31359200 -1.41 -4.04 22.32 37.23 24.89 66.28 56.09 124.99 -2.09 355.12
GDEN Golden Entertainment Consumer Discretionary Casinos & Gaming 33.07 -0.39 -0.13 32.77 33.26 42.14 27.42 907077030 31.22 32.06 NASDAQ 27069 200035 32.97 33.2 1.31 25.24 2025-03-06T05:00:00.000+0000 27429000 -0.39 -0.42 7.13 8.6 10.6 -11.79 -33.83 84.23 384.19 290.44
GDOT Green Dot Corporation Financials Consumer Finance 10.13 -4.97 -0.53 10.11 10.62 13.58 7.7 544860284 11.52 9.92 NYSE 90209 438682 10.62 10.66 -1.05 -9.65 2025-02-19T12:00:00.000+0000 53786800 -4.79 -7.39 -13.47 -5.67 2.42 25.46 -74.13 -58.04 -54.85 -76.93
GEO GEO Group, Inc. Industrials Environmental & Facilities Services 27.62 -2.74 -0.78 27.22 28.6 28.6 9.38 3862287411 16.28 14.4 NYSE 867636 3010521 28.33 28.4 0.28 98.65 2025-02-13T13:30:00.000+0000 139827000 -2.46 5.85 82.24 106.41 103.98 187.64 205.07 93.44 4.55 2670.0
GES Guess, Inc. Consumer Discretionary Apparel Retail 16.13 -2.6 -0.43 16.1 16.49 33.5 16.1 829441699 18.54 22.79 NYSE 148089 812532 16.43 16.56 2.67 6.04 2024-11-26T21:15:00.000+0000 51422300 -2.48 -5.06 -14.91 -22.95 -38.9 -33.1 -27.68 -6.05 -27.22 79.44
GFF Griffon Corporation Industrials Building Products 79.86 4.96 3.77 77.1 79.95 80.85 45.7 3819056934 68.03 67.62 NYSE 154269 444395 77.1 76.09 4.23 18.88 2024-11-13T05:00:00.000+0000 47821900 4.98 2.45 17.99 26.13 18.54 71.81 229.18 289.91 582.26 -76.13
GIII G-III Apparel Group, Ltd. Consumer Discretionary Apparel, Accessories & Luxury Goods 28.64 -2.05 -0.6 28.55 29.29 35.68 20.66 1256882799 30.8 28.71 NASDAQ 69010 496043 29.09 29.24 3.98 7.2 2024-12-03T13:30:00.000+0000 43884500 -1.81 -7.09 -13.99 11.32 5.51 0.45 -11.55 5.78 -33.03 538.0
GKOS Glaukos Corp. Health Care Health Care Equipment 140.79 -2.37 -3.42 140.03 144.5 145.84 59.22 7762794546 131.08 113.69 NYSE 95934 535023 144.25 144.21 -2.93 -48.05 2025-02-19T05:00:00.000+0000 55137400 -2.1 1.31 5.86 13.23 29.21 120.89 200.6 123.76 352.24 352.24
GMS GMS, Inc. Industrials Building Products 98.86 -0.38 -0.38 97.98 99.5 103.56 65.46 3883931298 92.36 91.06 NYSE 109698 409473 99.2 99.24 6.06 16.31 2024-12-05T11:00:00.000+0000 39285200 -0.29 -1.2 3.44 8.63 4.56 49.73 64.51 213.45 351.64 351.64
GNL Global Net Lease, Inc. Real Estate Diversified REITs 7.28 -0.48 -0.04 7.21 7.32 10.18 6.52 1677855075 8.24 7.83 NYSE 215460 1308009 7.3 7.31 -0.78 -9.33 2025-02-25T05:00:00.000+0000 230633000 -0.48 -1.29 -13.5 -11.6 -6.73 -17.52 -51.92 -63.24 -73.98 -73.98
GNW Genworth Financial, Inc. Financials Multi-line Insurance 7.46 0.34 0.02 7.42 7.5 7.5 5.67 3183523560 6.93 6.48 NYSE 830195 2609237 7.45 7.43 0.26 28.67 2025-02-19T00:00:00.000+0000 427032000 0.4 1.91 5.22 11.34 14.59 26.87 81.95 85.11 -20.89 -61.74
GO Grocery Outlet Consumer Staples Food Retail 18.23 -2.17 -0.4 18.09 18.48 29.8 13.6 1770310890 16.64 21.47 NASDAQ 404852 2133534 18.29 18.63 0.51 35.74 2025-02-25T05:00:00.000+0000 97136400 -2.12 -0.36 5.04 -3.42 -17.04 -35.29 -35.84 -41.18 -36.04 -36.04
GOGO Gogo, Inc. Communication Services Wireless Telecommunication Services 7.93 0.38 0.03 7.75 8.02 11.17 6.17 997427470 7.12 8.55 NASDAQ 225106 1270149 7.82 7.9 0.43 18.44 2025-02-26T05:00:00.000+0000 125779000 0.38 -1.61 13.29 2.85 -26.71 -24.48 -42.66 47.95 -50.99 -50.44
GPI Group 1 Automotive, Inc. Consumer Discretionary Automotive Retail 401.18 -0.02 -0.07 399.11 404.13 422.28 255.73 5343035594 373.84 320.53 NYSE 47711 135806 402.09 401.25 37.56 10.68 2025-01-29T05:00:00.000+0000 13318300 -0.02 -3.04 10.85 12.92 28.79 41.36 94.79 294.47 358.33 3076.41
GPRE Green Plains, Inc. Energy Coal & Consumable Fuels 10.91 3.41 0.36 10.46 11.25 28.5 10.36 705344592 12.29 16.97 NASDAQ 403719 1044370 10.46 10.55 -0.31 -35.19 2025-02-05T05:00:00.000+0000 64651200 3.13 -4.14 -6.53 -19.11 -43.16 -58.06 -73.13 -26.88 -68.97 -67.52
GRBK Green Brick Partners, Inc. Consumer Discretionary Homebuilding 68.94 0.05 0.04 68.3 69.33 84.66 46.61 3067490311 76.94 64.53 NYSE 52472 364278 68.58 68.9 7.71 8.94 2025-03-06T05:00:00.000+0000 44498300 0.07 -1.25 -17.49 -5.44 19.83 44.97 158.34 503.24 775.0 -67.2
GSHD Goosehead Insurance, Inc. Financials Insurance Brokers 117.84 0.44 0.52 116.64 118.41 124.0 50.47 2874459336 98.25 76.94 NASDAQ 39877 259441 118.19 117.32 0.7 168.34 2025-02-19T05:00:00.000+0000 24392900 0.51 -1.9 22.24 43.21 83.19 61.18 -12.07 159.84 648.68 648.68
GTES Gates Corporation Industrials Industrial Machinery & Supplies & Components 20.99 -1.36 -0.29 20.94 21.29 21.54 11.22 5346530820 18.49 17.01 NYSE 387563 2753226 21.25 21.28 0.83 25.29 2025-02-10T12:00:00.000+0000 254718000 -1.27 1.94 12.53 19.58 18.5 73.21 28.11 84.3 13.57 13.57
GTY Getty Realty Corp. Real Estate Retail REITs 32.6 -0.64 -0.21 32.51 32.88 33.23 25.7 1793567240 31.77 29.04 NYSE 58779 249465 32.65 32.81 1.16 28.1 2025-02-12T05:00:00.000+0000 55017400 -0.64 3.49 2.45 6.5 14.59 12.18 2.03 -2.19 80.21 735.9
GVA Granite Construction, Inc. Industrials Construction & Engineering 96.13 -1.43 -1.39 95.96 97.95 99.32 43.92 4202092238 84.08 66.31 NYSE 74405 644676 97.95 97.52 2.36 40.73 2025-02-20T12:00:00.000+0000 43712600 -1.2 0.81 17.17 37.07 54.58 107.7 128.16 267.05 163.97 1707.69
HAFC Hanmi Financial Corporation Financials Regional Banks 25.16 -0.96 -0.24 25.09 25.44 26.3 14.45 759892406 21.15 17.69 NASDAQ 19992 198889 25.44 25.41 2.08 12.1 2025-01-28T05:00:00.000+0000 30196400 -0.63 -1.71 22.28 34.95 55.86 50.12 4.6 28.96 22.22 119.76
HAIN Hain Celestial Group Consumer Staples Packaged Foods & Meats 7.7 4.55 0.34 7.19 7.82 11.68 5.69 694043600 8.24 7.76 NASDAQ 507728 1406106 7.19 7.36 -0.94 -8.19 2025-02-05T05:00:00.000+0000 90194100 4.62 10.32 -13.68 23.6 5.91 -30.57 -81.22 -69.19 -85.49 413.33
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc. Financials Specialized Finance 27.98 0.83 0.23 27.76 28.27 36.56 21.77 3315070400 33.46 30.1 NYSE 199633 1099279 27.83 27.75 1.92 14.57 2025-02-13T12:00:00.000+0000 118480000 0.97 1.41 -20.19 -9.29 -11.75 15.59 -54.41 -3.74 105.58 145.79
HAYN Haynes International, Inc. Materials Steel 60.98 0.02 0.01 60.94 60.99 61.0 47.77 779629300 59.89 59.62 NASDAQ 84603 145951 60.98 60.97 2.9 21.03 2024-11-29T21:00:00.000+0000 12785000 0.02 0.03 1.68 1.79 3.44 25.4 38.37 65.98 32.68 351.7
HAYW Hayward Holdings, Inc. Industrials Electrical Components & Equipment 15.73 -1.26 -0.2 15.72 16.18 16.87 11.54 3388635250 15.17 14.15 NYSE 290206 1876866 16.06 15.93 0.43 36.58 2025-02-26T12:00:00.000+0000 215425000 -1.13 0.45 0.51 11.07 5.14 34.16 -39.4 -7.35 -7.35 -7.35
HBI Hanesbrands, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 8.4 1.63 0.14 8.22 8.44 8.7 3.58 2962728880 7.25 5.74 NYSE 1217061 6138703 8.27 8.27 -0.24 -35.02 2025-02-13T13:30:00.000+0000 352496000 1.82 5.65 12.43 33.45 73.98 110.52 -50.93 -44.09 -69.8 59.56
HCC Warrior Met Coal, Inc. Materials Steel 69.2 1.02 0.7 68.34 69.48 75.53 50.6 3619955800 62.2 62.63 NYSE 113028 749312 68.44 68.5 7.26 9.53 2025-02-12T05:00:00.000+0000 52311500 1.02 1.94 10.63 18.82 5.57 29.81 220.67 275.68 123.79 123.79
HCI HCI Group, Inc. Financials Property & Casualty Insurance 106.23 -3.14 -3.45 106.23 110.17 124.0 81.35 1119377379 110.6 102.69 NYSE 30768 162800 108.22 109.68 12.05 8.82 2025-03-06T05:00:00.000+0000 10537300 -3.2 -7.41 -11.43 12.17 3.75 27.33 -13.38 135.82 161.23 1640.41
HCSG Healthcare Services Group, Inc. Industrials Environmental & Facilities Services 11.38 0.18 0.02 11.24 11.46 13.0 8.98 834052718 10.98 11.17 NASDAQ 50267 373093 11.3 11.36 0.69 16.49 2025-02-12T05:00:00.000+0000 73291100 0.26 -5.08 7.25 7.55 -0.52 11.12 -38.96 -54.02 -61.77 3666.62
HELE Helen of Troy Limited Consumer Discretionary Household Appliances 67.36 0.41 0.28 66.56 67.63 127.83 48.05 1539398034 63.62 84.77 NASDAQ 53365 608289 66.86 67.09 5.96 11.3 2025-01-13T12:00:00.000+0000 22851600 0.61 1.98 -0.79 33.0 -36.57 -35.39 -73.01 -56.45 5.87 20803.2
HFWA Heritage Financial Corporation Health Care Regional Banks 25.39 -0.78 -0.2 25.32 25.72 27.55 16.55 867157365 22.84 20.1 NASDAQ 22388 169854 25.51 25.59 1.08 23.51 2025-01-23T05:00:00.000+0000 34153500 -0.78 -3.28 12.25 16.57 35.7 42.0 -0.08 -7.71 43.12 111.76
HI Hillenbrand, Inc. Industrials Industrial Machinery 31.32 -0.35 -0.11 30.98 31.74 50.58 25.11 2199487716 28.21 39.4 NYSE 67097 493031 31.3 31.43 -3.03 -10.34 2025-02-03T05:00:00.000+0000 70226300 -0.29 -7.71 10.74 -4.51 -30.36 -21.41 -36.97 0.26 -8.79 74.11
HIMS Hims & Hers Health, Inc. Health Care Health Care Services 22.5 -4.38 -1.03 21.81 23.12 30.44 7.67 4727272500 19.9 17.13 NYSE 7999948 13007441 23.05 23.53 0.44 51.14 2025-02-24T05:00:00.000+0000 210101000 -3.95 5.9 2.03 36.72 21.51 191.99 216.08 127.82 130.61 130.61
HIW Highwoods Properties] Real Estate Office REITs 31.4 -0.19 -0.06 30.91 31.46 36.78 17.58 3329028000 33.5 28.42 NYSE 194300 827098 31.22 31.46 1.34 23.43 2025-02-04T05:00:00.000+0000 106020000 -0.06 -1.19 -13.56 1.32 19.68 66.88 -31.4 -33.94 -24.59 47.95
HLIT Harmonic Inc. Information Technology Communications Equipment 12.21 0.0 0.0 12.11 12.28 15.46 9.1 1422806880 13.34 12.62 NASDAQ 83068 1126468 12.21 12.21 0.73 16.73 2025-02-03T05:00:00.000+0000 116528000 0.04 -1.49 -15.47 -12.25 4.67 11.96 8.39 53.65 80.3 69.21
HLX Helix Energy Solutions Group, Inc. Energy Oil & Gas Equipment & Services 10.67 1.72 0.18 10.53 10.74 13.05 8.82 1622980101 10.14 10.68 NYSE 285512 1984403 10.56 10.49 0.04 266.76 2025-02-24T05:00:00.000+0000 152104000 2.43 3.32 5.65 4.02 -8.86 14.55 222.67 32.65 -60.37 114.9
HMN Horace Mann Educators Corporation Financials Multi-line Insurance 40.24 -0.57 -0.23 40.19 40.58 43.26 31.81 1640101920 36.88 35.42 NYSE 23745 276137 40.48 40.47 2.52 15.97 2025-02-05T05:00:00.000+0000 40758000 -0.57 -2.26 8.87 19.69 17.15 23.97 2.99 -6.92 29.97 347.11
HNI HNI Corporation Industrials Office Services & Supplies 54.94 0.29 0.16 54.22 55.12 57.59 38.55 2626351760 52.97 47.75 NYSE 36026 265165 54.53 54.78 2.58 21.29 2025-02-20T12:00:00.000+0000 47804000 0.57 -0.69 0.82 7.49 21.99 39.93 30.51 40.72 17.16 10804.38
HOPE Hope Bancorp, Inc. Financials Regional Banks 13.26 -0.49 -0.06 13.17 13.42 14.54 9.45 1601602835 12.79 11.59 NASDAQ 80181 719385 13.32 13.33 0.84 15.79 2025-01-28T13:30:00.000+0000 120739000 -0.31 -2.57 0.37 9.47 23.85 31.97 -14.43 -6.41 -6.41 1317.17
HP Helmerich & Payne, Inc. Energy Oil & Gas Drilling 33.42 0.07 0.02 33.07 33.69 44.11 29.46 3300899245 33.6 36.66 NYSE 159195 1593532 33.07 33.4 3.43 9.74 2024-11-13T05:00:00.000+0000 98755400 0.25 -2.43 -3.81 2.15 -13.56 -12.91 34.91 -12.78 -58.33 5998.38
HPP Hudson Pacific Properties Financials Office REITs 3.28 -1.65 -0.06 3.22 3.32 9.86 3.22 462534800 4.54 5.37 NYSE 688656 2337025 3.29 3.33 -2.09 -1.57 2025-02-10T21:00:00.000+0000 141232000 -1.5 -16.54 -34.14 -34.4 -37.04 -39.93 -87.78 -90.73 -88.0 -81.15
HRMY Harmony Biosciences Holdings, Inc. Health Care Biotechnology 33.12 1.97 0.64 32.45 33.66 41.61 27.97 1888876656 35.9 32.94 NASDAQ 94509 722604 32.45 32.48 2.11 15.7 2025-02-19T12:00:00.000+0000 57031300 1.66 0.06 -6.75 -7.77 11.1 18.91 -10.66 -10.78 -10.78 -10.78
HSII Heidrick & Struggles International, Inc. Industrials Human Resource & Employment Services 44.17 -1.45 -0.65 44.06 44.5 49.02 26.52 901478781 39.84 34.99 NASDAQ 14128 118887 44.47 44.82 1.83 24.14 2025-02-24T05:00:00.000+0000 20409300 -1.33 -5.22 15.53 20.01 25.89 59.2 -2.46 46.01 120.02 214.54
HSTM HealthStream, Inc. Health Care Health Care Technology 31.55 -2.14 -0.69 31.48 32.18 32.93 23.92 959590095 29.49 27.87 NASDAQ 27709 127700 32.18 32.24 0.65 48.54 2025-02-17T05:00:00.000+0000 30414900 -2.14 -2.11 9.4 11.48 14.73 23.77 24.26 15.53 6.09 271.18
HTH Hilltop Holdings Inc. Financials Regional Banks 31.44 -0.91 -0.29 31.32 31.66 35.66 28.58 2042395817 31.74 31.22 NYSE 19703 339942 31.46 31.73 1.63 19.29 2025-01-23T05:00:00.000+0000 64961699 -0.9 -3.54 -1.98 1.17 -0.33 2.66 -14.48 31.84 54.07 65.5
HTLD Heartland Express, Inc. Industrials Cargo Ground Transportation 11.98 -2.28 -0.28 11.96 12.3 14.6 9.63 940391664 11.78 11.82 NASDAQ 66716 337517 12.25 12.26 -0.28 -42.79 2025-01-29T05:00:00.000+0000 78496800 -2.15 -4.11 2.27 -2.63 5.14 -8.01 -31.92 -43.2 -54.09 2700.32
HTZ Hertz Industrials Passenger Ground Transportation 3.81 -4.78 -0.19 3.8 3.98 10.82 2.47 1168181109 3.23 4.75 NASDAQ 2135471 5709196 3.94 4.0 -8.97 -0.42 2025-02-04T05:00:00.000+0000 306689711 -4.75 -7.52 17.23 10.12 -27.57 -57.43 -83.07 -85.88 -85.88 -85.88
HUBG Hub Group, Inc. Industrials Air Freight & Logistics 49.41 -1.18 -0.59 49.13 50.44 50.83 36.88 3003520257 45.15 43.56 NASDAQ 631553 492853 49.7 50.0 1.77 27.92 2025-01-30T10:59:00.000+0000 60787700 -0.9 -1.1 11.93 15.64 16.4 32.03 16.48 96.63 166.11 2415.23
HWKN Hawkins, Inc. Materials Commodity Chemicals 124.5 -1.43 -1.8 123.9 125.88 135.61 54.44 2603382150 122.51 97.21 NASDAQ 14859 118934 125.65 126.3 3.98 31.28 2025-01-29T05:00:00.000+0000 20910700 -1.43 0.14 -1.62 4.85 40.98 99.01 246.8 525.63 518.48 107357.28
HZO MarineMax, Inc. Consumer Discretionary Specialty Stores 28.94 -2.16 -0.64 28.8 29.37 39.85 22.51 653887724 31.87 31.03 NYSE 13704 234056 29.32 29.58 1.65 17.54 2025-01-23T05:00:00.000+0000 22594600 -2.16 -5.08 -7.75 -5.27 6.83 -5.52 -49.33 81.67 54.43 130.37
IAC IAC Inc. Communication Services Publishing 47.27 -0.8 -0.38 46.99 48.0 58.29 43.51 4077891811 51.91 51.26 NASDAQ 100404 535377 47.68 47.65 -0.39 -121.21 2025-02-11T05:00:00.000+0000 86268073 -0.69 1.0 -12.13 -7.56 -11.37 -2.47 -63.6 -3.23 233.71 19813.31
IART Integra Lifesciences Holdings Health Care Health Care Equipment 22.5 -1.66 -0.38 22.32 22.87 45.42 16.81 1736178750 19.74 27.63 NASDAQ 59415 961648 22.74 22.88 -0.09 -250.0 2025-02-19T12:00:00.000+0000 77163500 -1.57 -4.09 13.34 8.01 -16.53 -41.81 -66.58 -61.95 -5.16 386.92
IBP Installed Building Products, Inc. Consumer Discretionary Homebuilding 206.87 -0.02 -0.04 204.14 207.94 281.04 144.15 5821673479 230.8 227.38 NYSE 36355 277426 206.29 206.91 9.0 22.99 2025-02-19T12:00:00.000+0000 28141700 -0.02 -1.24 -18.69 -0.36 -2.93 40.7 48.95 189.45 1137.26 1516.17
IBTX Independent Bank Group, Inc. Financials Regional Banks 62.31 -1.55 -0.98 62.07 63.24 67.92 36.16 2581883391 59.2 49.84 NASDAQ 33656 185158 63.09 63.29 -10.5 -5.93 2025-01-20T10:59:00.000+0000 41436100 -1.55 -2.93 2.86 13.29 31.73 59.85 -15.45 9.66 44.47 112.23
ICHR Ichor Holdings, Ltd. Information Technology Semiconductor Equipment 29.61 -2.66 -0.81 29.15 30.43 46.43 25.32 998843013 29.43 35.34 NASDAQ 367679 262874 30.43 30.42 -0.92 -32.18 2025-02-04T05:00:00.000+0000 33733300 -2.66 -5.52 3.86 -3.71 -24.85 14.72 -40.34 -6.71 203.07 203.07
ICUI ICU Medical Health Care Health Care Supplies 164.6 -3.01 -5.11 164.42 169.01 196.26 83.09 4029993359 176.59 131.26 NASDAQ 68558 252501 169.01 169.7 -4.56 -36.1 2025-02-25T05:00:00.000+0000 24484300 -2.96 -4.63 -8.99 6.07 59.5 90.74 -33.45 -10.54 102.42 3471.16
IDCC InterDigital, Inc. Information Technology Communications Equipment 181.78 -0.61 -1.12 181.75 184.5 191.57 95.33 4606977786 153.82 124.11 NASDAQ 43463 374468 182.98 182.9 9.27 19.61 2025-02-13T13:30:00.000+0000 25343700 -0.59 -0.29 17.94 34.87 65.39 83.7 150.07 215.72 260.55 5494.62
IIIN Insteel Industries, Inc. Industrials Building Products 29.7 0.64 0.19 29.42 29.95 39.38 26.74 577730340 29.62 32.39 NYSE 16023 126510 29.42 29.51 0.99 30.0 2025-01-16T11:30:00.000+0000 19452200 0.85 -1.78 8.81 -7.75 -8.12 -11.32 -34.67 39.52 32.21 1640.35
IIPR Innovative Industrial Properties, Inc. Real Estate Industrial REITs 105.1 -1.04 -1.1 103.97 106.55 138.35 78.1 2977672180 127.58 112.14 NYSE 51638 195625 106.21 106.2 5.61 18.73 2025-02-24T05:00:00.000+0000 28331800 -1.04 0.76 -21.08 -12.08 -6.86 30.46 -60.88 31.38 448.83 448.83
INDB Independent Bank Corp. Financials Regional Banks 70.54 -0.36 -0.26 70.03 70.8 75.63 45.11 2991608996 63.09 55.7 NASDAQ 25140 274604 70.58 70.79 4.6 15.33 2025-01-16T12:00:00.000+0000 42413114 -0.2 -2.29 14.74 20.04 33.49 25.06 -17.89 -16.39 78.53 278.39
INN Summit Hotel Properties, Inc. Real Estate Hotel & Resort REITs 6.1 0.0 0.0 6.04 6.12 7.22 5.66 661349800 6.54 6.32 NYSE 84870 737307 6.06 6.1 0.05 122.0 2025-02-26T05:00:00.000+0000 108418000 0.0 -3.79 -6.3 -7.58 1.67 -3.33 -34.27 -48.22 -46.3 -37.05
INSP Inspire Medical Systems, Inc. Health Care Health Care Equipment 183.04 3.96 6.98 181.78 191.52 257.4 123.0 5484991542 201.36 186.99 NYSE 226082 595585 188.74 176.05 1.1 166.4 2025-02-04T05:00:00.000+0000 29966900 4.04 6.22 -9.23 -1.23 17.95 28.01 -28.38 180.4 633.23 633.23
INVA Innoviva, Inc. Health Care Pharmaceuticals 19.04 -0.26 -0.05 19.04 19.22 21.28 13.46 1191924944 19.63 17.16 NASDAQ 122685 540554 19.09 19.09 0.81 23.51 2025-02-05T12:00:00.000+0000 62601100 -0.31 -1.3 -4.99 2.92 17.98 39.72 11.88 51.15 44.57 40.31
IOSP Innospec, Inc. Materials Specialty Chemicals 115.56 -0.96 -1.12 115.1 117.49 133.71 103.97 2882376004 113.18 120.08 NASDAQ 6705 117228 116.35 116.69 5.73 20.17 2025-02-11T05:00:00.000+0000 24941600 -0.96 -5.58 1.99 5.79 -10.46 6.54 30.42 21.21 165.42 589.94
IPAR Inter Parfums, Inc. Consumer Staples Personal Products 125.58 0.42 0.53 124.46 125.74 156.75 108.39 4022364948 123.06 127.15 NASDAQ 15785 145600 124.93 125.05 4.67 26.89 2025-02-25T05:00:00.000+0000 32030299 0.42 -4.44 4.11 1.24 5.55 0.56 37.02 62.67 377.31 14969.3
IRWD Ironwood Pharmaceuticals, Inc. Health Care Pharmaceuticals 3.74 -1.71 -0.06 3.66 3.79 15.7 3.66 599304860 4.27 6.85 NASDAQ 205757 1583318 3.78 3.81 -0.01 -374.5 2025-02-13T13:30:00.000+0000 160028000 -1.45 -9.3 -14.66 -21.28 -41.51 -60.52 -67.85 -68.18 -72.53 -67.77
ITGR Integer Holdings Corporation Health Care Health Care Equipment 132.96 -0.42 -0.56 132.09 133.74 140.91 84.75 4459912030 129.6 119.63 NYSE 23813 272578 133.65 133.52 3.34 39.81 2025-02-13T13:30:00.000+0000 33542000 -0.31 -1.69 2.05 9.13 10.68 48.47 50.53 79.96 171.58 481.86
ITRI Itron, Inc. Information Technology Electronic Equipment & Instruments 114.66 -0.32 -0.37 114.06 115.66 124.9 65.2 5169973536 108.58 99.74 NASDAQ 52784 511562 115.03 115.03 4.85 23.64 2025-02-24T05:00:00.000+0000 45089600 -0.26 -2.31 10.12 18.1 4.65 71.86 73.37 46.5 185.52 652.36
JACK Jack in the Box Consumer Discretionary Restaurants 44.72 -2.84 -1.31 44.36 46.08 86.2 40.84 855314720 46.12 55.68 NASDAQ 301928 551903 46.08 46.03 -1.9 -23.54 2024-11-20T21:00:00.000+0000 19126000 -2.63 -3.47 -2.1 -13.43 -17.17 -34.51 -53.22 -47.15 -39.93 482.83
JBGS JBG Smith Real Estate Office REITs 15.27 1.19 0.18 14.78 15.29 18.86 13.04 1289976006 17.51 16.28 NYSE 156518 559379 14.98 15.09 -1.28 -11.93 2025-02-18T10:00:00.000+0000 84477800 1.16 -1.2 -18.33 -10.73 5.2 12.41 -48.74 -61.69 -52.01 -52.01
JBLU JetBlue Industrials Passenger Airlines 6.01 0.84 0.05 5.82 6.01 8.07 4.1 2084730770 6.49 6.17 NASDAQ 5760867 17557859 5.93 5.96 -2.48 -2.42 2025-01-28T13:30:00.000+0000 346877000 1.17 -14.95 -25.09 26.42 3.25 37.05 -58.41 -68.3 -55.13 -54.78
JBSS John B. Sanfilippo & Son, Inc. Consumer Staples Packaged Foods & Meats 82.06 0.23 0.19 81.56 82.41 108.96 79.07 952180256 91.2 97.66 NASDAQ 11624 75812 81.56 81.87 4.64 17.69 2025-01-29T05:00:00.000+0000 11603464 0.23 -1.78 -14.71 -17.64 -19.51 -11.21 -3.61 -19.38 110.25 583.83
JBT John Bean Technologies Corporation Industrials Industrial Machinery 116.12 -1.76 -2.08 116.1 117.74 122.9 82.64 3697403499 103.77 97.53 NYSE 30481 326401 117.35 118.2 4.47 25.98 2025-01-17T13:30:00.000+0000 31842600 -1.64 -1.87 17.85 31.2 24.93 9.22 -32.4 12.9 268.96 730.43
JJSF J&J Snack Foods Corp. Consumer Staples Packaged Foods & Meats 164.0 -0.68 -1.12 163.39 164.62 180.8 133.23 3185486800 168.42 158.89 NASDAQ 7594 74404 164.58 165.12 4.45 36.85 2024-11-13T05:00:00.000+0000 19423700 -0.68 -1.01 -2.72 -5.27 0.45 -3.28 11.13 -12.77 57.45 5594.44
JOE St. Joe Company Real Estate Real Estate Development 50.27 -0.46 -0.23 49.93 50.72 64.69 49.36 2935642325 56.09 56.43 NYSE 51535 205356 50.22 50.5 1.17 42.97 2025-02-19T21:00:00.000+0000 58397500 -0.67 -0.3 -15.88 -13.73 -14.2 -5.52 -1.63 181.64 167.81 399.1
JXN Jackson Financial, Inc. Financials Life & Health Insurance 99.2 -0.26 -0.26 98.4 100.09 115.22 45.57 7327088576 96.54 77.62 NYSE 92979 671939 98.76 99.46 -11.55 -8.59 2025-02-19T05:00:00.000+0000 73861780 -0.18 -1.29 0.71 17.75 29.6 115.88 192.44 215.69 215.69 215.69
KALU Kaiser Aluminum Corporation Materials Aluminum 79.97 -0.12 -0.1 79.61 80.34 102.42 57.52 1286557360 74.06 81.08 NASDAQ 8433 144167 80.22 80.07 2.9 27.58 2025-02-19T05:00:00.000+0000 16088000 0.02 -3.16 9.08 14.41 -19.97 31.77 -22.02 -25.53 9.7 129.16
KAR OPENLANE, Inc. Industrials Diversified Support Services 19.65 0.26 0.05 19.62 20.06 20.45 12.86 2099484600 16.92 16.82 NYSE 111636 647282 20.06 19.6 0.18 109.17 2025-02-18T05:00:00.000+0000 106844000 0.38 0.03 19.17 13.79 12.17 33.12 31.08 -10.24 51.42 332.09
KELYA Kelly Services, Inc. Industrials Human Resource & Employment Services 13.88 -1.46 -0.2 13.75 14.06 25.27 13.75 495169056 19.7 21.75 NASDAQ 64569 211329 14.03 14.08 1.16 11.97 2025-02-13T13:30:00.000+0000 35675004 -1.46 -8.92 -31.18 -31.36 -37.36 -33.78 -23.19 -33.65 -11.76 408.42
KFY Korn/Ferry International Industrials Human Resource & Employment Services 74.57 -1.32 -1.0 74.44 75.72 80.64 50.63 3878430442 73.04 67.4 NYSE 32560 349306 75.25 75.57 3.51 21.25 2024-12-04T13:30:00.000+0000 52010600 -1.23 -3.05 5.65 7.95 13.62 44.9 -8.47 93.62 183.05 474.15
KLG WK Kellogg Co Consumer Staples Packaged Foods & Meats 17.09 -0.64 -0.11 16.99 17.33 24.63 10.99 1471880420 17.5 17.82 NYSE 267436 848185 17.26 17.2 0.78 21.91 2025-02-11T05:00:00.000+0000 86125244 -0.35 -3.27 -2.78 -1.38 -17.79 52.76 0.82 0.82 0.82 0.82
KLIC Kulicke and Soffa Industries, Inc. Information Technology Semiconductor Equipment 46.01 0.94 0.43 45.29 46.48 56.71 38.2 2478618513 44.55 46.24 NASDAQ 142205 535203 45.29 45.58 -1.24 -37.1 2024-11-13T05:00:00.000+0000 53871300 1.08 -1.29 3.41 7.21 -3.28 -9.74 -22.84 100.74 229.54 9514.54
KMT Kennametal Industrials Industrial Machinery 28.0 0.11 0.03 27.73 28.12 32.18 22.5 2176325200 26.26 25.01 NYSE 66248 833993 27.93 27.97 1.28 21.88 2025-02-05T05:00:00.000+0000 77725900 0.29 -3.04 9.1 11.75 7.55 19.06 -28.93 -15.31 -30.1 912.64
KN Knowles Corporation Information Technology Electronic Components 17.87 -1.43 -0.26 17.8 18.07 19.73 14.97 1573791243 17.73 17.14 NYSE 68420 646373 17.99 18.13 0.51 35.04 2025-02-05T05:00:00.000+0000 88068900 -1.43 -2.67 0.85 0.68 2.23 9.03 -19.1 -17.5 -10.25 -37.71
KOP Koppers Holdings, Inc. Materials Commodity Chemicals 36.61 -2.03 -0.76 36.51 37.36 58.23 33.8 742044429 36.47 42.95 NYSE 29711 133914 37.08 37.37 3.52 10.4 2025-02-26T05:00:00.000+0000 20268900 -2.03 -3.12 -1.13 -2.45 -15.96 -15.24 12.96 -4.98 22.36 132.44
KREF KKR Real Estate Finance Trust, Inc. Financials Mortgage REITs 11.32 -0.96 -0.11 11.21 11.5 14.12 8.71 787562964 11.96 10.53 NYSE 106463 467822 11.41 11.43 -0.29 -39.03 2025-02-04T05:00:00.000+0000 69572700 -0.87 -1.73 -5.9 -0.18 15.85 -7.96 -47.33 -43.07 -48.8 -48.8
KRYS Krystal Biotech, Inc. Health Care Biotechnology 181.03 1.79 3.18 173.65 181.69 219.34 99.0 5206513315 180.59 174.0 NASDAQ 41910 226100 176.6 177.85 1.77 102.28 2025-02-24T05:00:00.000+0000 28760500 1.79 1.5 1.03 -9.03 10.09 72.78 329.72 248.62 1601.5 1601.5
KSS Kohl's Corp. Consumer Discretionary Broadline Retail 16.49 -3.06 -0.52 16.44 17.08 29.6 16.44 1834314620 19.11 22.54 NYSE 3181569 7102996 16.73 17.01 2.55 6.47 2024-11-26T13:30:00.000+0000 111238000 -2.94 -10.42 -20.62 -16.32 -36.89 -33.59 -71.32 -65.04 -71.7 843.43
KTB Kontoor Brands Consumer Discretionary Apparel, Accessories & Luxury Goods 88.5 -2.65 -2.4 87.7 90.31 92.48 52.82 4880298458 81.2 69.42 NYSE 66082 390069 89.97 90.91 4.43 19.98 2025-02-26T05:00:00.000+0000 55141500 -2.65 -3.0 5.7 23.89 24.27 67.46 47.02 151.79 118.53 118.53
KW Kennedy-Wilson Holdings, Inc. Real Estate Real Estate Services 10.88 -1.63 -0.18 10.86 11.04 13.27 7.85 1495042560 11.01 9.96 NYSE 51980 563895 11.0 11.06 -2.58 -4.22 2025-02-19T00:00:00.000+0000 137412000 -1.63 -0.09 -2.6 6.56 5.73 -6.21 -53.08 -52.22 -57.38 20.22
KWR Quaker Chemical Corporation Materials Specialty Chemicals 162.36 -0.64 -1.05 161.14 163.82 221.94 151.31 2888027208 163.68 178.42 NYSE 8980 101310 162.1 163.41 6.82 23.81 2025-02-20T12:00:00.000+0000 17787800 -0.64 -4.39 0.08 -0.02 -17.22 -8.35 -34.8 12.6 99.21 8400.52
LBRT Liberty Energy, Inc. Energy Oil & Gas Equipment & Services 17.36 0.09 0.02 17.3 17.61 24.75 16.57 2837718840 18.89 20.78 NYSE 453375 2316661 17.36 17.35 2.08 8.35 2025-01-22T05:00:00.000+0000 163416000 0.35 -0.97 -1.64 -13.3 -27.34 -12.25 87.41 115.2 2.41 2.41
LCII LCI Industries Consumer Discretionary Auto Parts & Equipment 113.12 -0.71 -0.81 112.84 114.36 131.36 96.19 2880306688 117.08 112.92 NYSE 101607 198212 113.13 113.93 5.13 22.05 2025-02-11T05:00:00.000+0000 25462400 -0.61 -1.83 -8.24 0.75 1.08 -0.6 -29.84 8.34 140.27 3517.89
LEG Leggett & Platt Consumer Discretionary Home Furnishings 11.23 -1.93 -0.22 11.2 11.35 27.58 10.11 1508025414 12.71 14.42 NYSE 297098 1602810 11.35 11.45 -6.01 -1.87 2025-02-06T21:00:00.000+0000 134295000 -1.88 -5.35 -17.15 -6.45 -5.59 -52.19 -73.73 -78.55 -72.62 2167.96
LESL Leslie's, Inc. Consumer Discretionary Home Improvement Retail 2.79 -3.12 -0.09 2.76 2.89 8.21 2.42 515907270 2.85 4.41 NASDAQ 1271965 4567522 2.89 2.88 0.02 139.5 2024-11-25T21:05:00.000+0000 184913000 -2.6 -1.23 5.45 -10.1 -43.33 -50.7 -86.73 -87.07 -87.07 -87.07
LGIH LGI Homes Consumer Discretionary Homebuilding 100.68 -0.47 -0.48 99.58 100.71 136.89 84.0 2367456748 110.49 104.99 NASDAQ 25743 185719 100.6 101.16 8.36 12.04 2025-02-18T05:00:00.000+0000 23513500 -0.47 -5.0 -12.68 -2.07 -2.47 -16.89 -31.73 41.45 528.89 680.5
LGND Ligand Pharmaceuticals, Inc. Health Care Biotechnology 111.05 -0.67 -0.75 109.7 112.0 129.9 57.0 2098334170 107.54 90.75 NASDAQ 23357 109039 111.59 111.8 2.49 44.6 2025-02-06T12:00:00.000+0000 18895400 -0.4 -4.44 4.66 6.72 28.54 91.59 -32.75 5.79 108.09 142.85
LKFN Lakeland Financial Financials Regional Banks 71.96 -0.98 -0.71 71.68 72.75 78.31 53.97 1835418956 66.77 64.01 NASDAQ 22640 110815 72.19 72.67 3.85 18.69 2025-01-23T05:00:00.000+0000 25506100 -0.98 -3.08 7.08 14.86 15.52 25.87 -2.72 54.22 166.62 2267.11
LMAT LeMaitre Vascular Health Care Health Care Equipment 103.41 -0.32 -0.33 102.98 103.65 106.49 51.7 2325070440 92.8 79.77 NASDAQ 19381 114382 103.5 103.74 1.82 56.82 2025-02-20T12:00:00.000+0000 22484000 -0.23 2.0 15.15 21.25 30.37 92.52 105.6 196.05 1353.65 1569.35
LNC Lincoln Financial Financials Multi-line Insurance 34.24 0.29 0.1 34.03 34.48 36.98 23.4 5832544320 32.57 30.61 NYSE 143830 1481221 34.3 34.14 1.43 23.94 2025-02-06T11:00:00.000+0000 170343000 0.41 -2.11 2.36 11.55 14.11 44.89 -51.34 -39.86 -39.53 763.48
LNN Lindsay Corporation Materials Agricultural & Farm Machinery 124.5 -0.32 -0.4 123.75 125.01 135.05 109.27 1350389250 121.93 119.18 NYSE 8722 63851 124.11 124.9 6.02 20.68 2025-01-02T12:00:00.000+0000 10846500 -0.32 -0.5 7.2 1.77 7.29 1.15 -22.04 42.38 43.19 9122.22
LPG Dorian LPG Ltd. Energy Oil & Gas Storage & Transportation 25.24 -1.94 -0.5 25.21 25.87 51.66 25.21 1080385580 32.19 38.04 NYSE 259224 586333 25.82 25.74 5.87 4.3 2025-01-30T13:30:00.000+0000 42804500 -1.9 -8.71 -22.92 -31.4 -42.81 -40.89 96.96 86.35 63.85 35.46
LQDT Liquidity Services, Inc. Industrials Diversified Support Services 25.28 -0.28 -0.07 25.17 25.42 25.79 13.99 771859072 22.77 20.14 NASDAQ 52791 105110 25.3 25.35 0.62 40.77 2024-12-12T13:30:00.000+0000 30532400 -0.08 0.88 14.41 16.09 28.12 23.02 -7.76 297.65 136.51 106.1
LRN Stride, Inc. Consumer Discretionary Education Services 101.61 -0.05 -0.05 100.63 101.99 103.98 54.81 4429433925 85.37 72.46 NYSE 78339 1142845 101.66 101.66 5.52 18.41 2025-01-21T10:59:00.000+0000 43592500 0.06 1.51 57.66 26.88 45.21 75.71 179.53 415.3 727.66 314.34
LTC LTC Properties, Inc. Real Estate Health Care REITs 38.25 -0.83 -0.32 38.08 38.44 39.89 30.3 1731225600 36.99 34.64 NYSE 21771 287164 38.29 38.57 2.33 16.42 2025-02-13T10:59:00.000+0000 45260800 -0.78 -0.31 5.98 7.02 10.35 16.57 13.8 -18.14 -6.5 286.96
LUMN Lumen Technologies Communication Services Alternative Carriers 7.5 -3.04 -0.24 7.5 7.78 10.33 0.97 7616149050 7.03 3.36 NYSE 2854755 18754021 7.75 7.74 -2.17 -3.46 2025-02-04T05:00:00.000+0000 1014810000 -2.59 -13.03 11.87 22.6 480.0 446.38 -44.64 -49.29 -81.38 748.25
LXP Lexington Realty Trust Real Estate Diversified REITs 9.2 0.27 0.02 9.04 9.2 10.57 8.23 2708010255 9.72 9.31 NYSE 253218 1989923 9.14 9.17 0.06 153.25 2025-02-13T13:30:00.000+0000 294509000 0.27 -1.55 -6.17 -6.17 4.02 11.32 -39.59 -16.1 -15.8 0.71
LZB La-Z-Boy, Inc. Consumer Discretionary Home Furnishings 42.22 -0.21 -0.09 41.68 45.12 45.23 30.76 1765944384 41.12 38.45 NYSE 327033 468425 45.0 42.31 2.9 14.56 2024-11-19T05:00:00.000+0000 41827200 0.17 -2.4 3.11 1.22 18.51 32.81 17.85 17.14 71.86 1036.19
MAC Macerich Real Estate Retail REITs 19.36 -1.12 -0.22 19.32 19.45 20.4 10.75 4366202720 18.18 16.29 NYSE 104867 1538606 19.42 19.58 0.36 53.78 2025-02-05T05:00:00.000+0000 225527000 -1.02 0.36 2.59 30.42 27.33 70.6 -9.99 -26.65 -74.66 -0.62
MARA Marathon Digital Holdings, Inc. Information Technology IT Consulting & Other Services 21.88 10.17 2.02 20.51 22.88 34.09 9.88 7041694463 17.45 19.32 NASDAQ 57289822 42683834 20.74 19.86 0.83 26.36 2025-02-26T10:00:00.000+0000 321831000 11.4 4.02 17.19 34.74 -0.87 107.94 -55.37 2134.85 -80.17 -81.5
MATV Mativ Holdings, Inc. Materials Specialty Chemicals 12.13 -2.88 -0.36 12.13 12.76 19.96 10.78 659093254 16.04 16.95 NYSE 56115 315553 12.47 12.49 -1.2 -10.11 2025-02-19T05:00:00.000+0000 54335800 -2.76 -1.5 -26.84 -31.62 -34.28 -12.31 -62.6 -71.94 -71.08 -4.29
MATW Matthews International Corporation Industrials Diversified Support Services 23.91 0.04 0.01 23.63 24.02 39.12 21.09 731588616 23.06 26.19 NASDAQ 20164 140767 23.82 23.9 0.84 28.46 2024-11-21T21:00:00.000+0000 30597600 -0.08 0.0 5.01 -4.25 -16.53 -33.3 -34.86 -33.15 -49.09 557.85
MATX Matson, Inc. Industrials Marine 152.29 -0.29 -0.45 151.7 155.83 169.12 93.75 5057565977 142.64 125.48 NYSE 29077 289384 154.27 152.74 11.9 12.8 2025-02-18T05:00:00.000+0000 33210099 -0.29 -7.6 11.76 16.33 32.18 58.6 72.0 310.93 353.51 13142.61
MBC MasterBrand, Inc. Industrials Building Products 16.55 -0.3 -0.05 16.45 16.7 20.67 12.99 2103561932 17.74 16.73 NYSE 97740 858171 16.7 16.6 1.13 14.65 2025-02-24T10:00:00.000+0000 127103440 -0.06 -2.64 -13.59 8.08 2.03 26.64 65.9 65.9 65.9 65.9
MC Moelis & Company Financials Investment Banking & Brokerage 73.24 -0.93 -0.69 72.65 73.94 81.6 44.32 5169769908 69.68 60.34 NYSE 62944 703257 73.94 73.93 0.53 138.19 2025-02-05T05:00:00.000+0000 70586700 -0.89 -4.48 2.73 15.84 28.75 63.91 9.8 120.23 134.46 180.19
MCRI Monarch Casino & Resort, Inc. Consumer Discretionary Casinos & Gaming 83.14 0.33 0.27 82.48 83.25 84.43 62.03 1528869774 78.18 72.25 NASDAQ 14775 115807 82.87 82.87 4.53 18.35 2025-02-12T05:00:00.000+0000 18389100 0.33 -0.86 9.51 11.57 24.93 28.7 15.81 87.84 384.78 2082.15
MCW Mister Car Wash, Inc. Consumer Discretionary Specialized Consumer Services 7.65 -0.91 -0.07 7.6 7.68 9.45 5.84 2465212500 6.88 7.16 NYSE 239581 1243509 7.63 7.72 0.22 34.77 2025-02-19T05:00:00.000+0000 322250000 -0.77 -4.0 16.78 20.08 8.51 2.97 -54.78 -62.26 -62.26 -62.26
MCY Mercury General Financials Property & Casualty Insurance 72.79 -0.87 -0.64 72.64 74.01 76.47 36.19 4030462369 66.21 57.09 NYSE 37509 275834 73.43 73.43 10.09 7.21 2025-02-11T05:00:00.000+0000 55371100 -0.87 -1.23 8.17 21.05 24.24 100.41 41.64 49.56 33.36 1413.31
MD Pediatrix Medical Group Health Care Health Care Services 14.55 -0.41 -0.06 14.29 14.65 16.41 6.62 1249561275 12.69 9.73 NYSE 202299 655798 14.57 14.61 -2.34 -6.22 2025-02-18T05:00:00.000+0000 85880500 -0.27 -1.75 14.18 35.53 95.31 61.89 -45.12 -45.14 -77.32 172.65
MDU MDU Resources Group, Inc. Utilities Multi-Utilities 18.75 0.05 0.01 18.66 18.86 18.86 10.3 3822900000 16.0 14.1 NYSE 241633 4103321 18.83 18.74 1.94 9.66 2025-02-06T13:30:00.000+0000 203888000 0.19 5.01 11.96 37.14 31.11 82.99 71.62 68.84 94.36 3250.17
MGEE MGE Energy, Inc. Utilities Electric Utilities 103.61 -0.88 -0.92 103.08 104.33 109.22 61.94 3751459075 93.43 82.1 NASDAQ 14492 103251 104.33 104.53 3.27 31.69 2025-02-19T05:00:00.000+0000 36207500 -0.88 -2.32 11.16 18.97 27.32 40.99 35.49 36.67 134.89 2137.8
MGPI MGP Ingredients, Inc. Consumer Staples Distillers & Vintners 46.1 -0.3 -0.14 45.98 47.23 102.42 45.44 1012047130 68.4 77.91 NASDAQ 72412 386790 46.0 46.24 4.82 9.56 2025-02-20T12:00:00.000+0000 21953300 -0.37 -9.22 -25.53 -47.26 -41.39 -49.8 -38.19 4.02 257.13 836.38
MGY Magnolia Oil & Gas, Corp. Energy Oil & Gas Exploration & Production 27.52 0.84 0.23 27.31 27.8 27.96 19.16 5257310720 25.77 25.03 NYSE 202078 1933066 27.31 27.29 2.03 13.56 2025-02-12T05:00:00.000+0000 191036000 1.01 0.97 5.53 11.55 7.17 26.74 43.57 139.7 175.65 175.65
MHO M/I Homes, Inc. Consumer Discretionary Homebuilding 154.59 -0.74 -1.16 153.35 156.21 176.18 103.62 4205636409 162.88 139.2 NYSE 45946 313901 154.65 155.75 18.62 8.3 2025-01-29T05:00:00.000+0000 27205100 -0.74 -1.11 -11.28 4.68 18.16 47.76 157.35 254.32 578.62 2050.82
MLAB Mesa Laboratories Inc Health Care Health Care Equipment 99.28 -0.47 -0.46 97.9 99.28 141.17 83.68 539258535 122.47 111.62 NASDAQ 3428 34050 97.9 99.75 -45.62 -2.18 2025-02-03T05:00:00.000+0000 5431420 -0.47 -5.71 -26.95 -22.65 -18.32 11.14 -68.11 -57.27 32.77 3209.5
MLKN MillerKnoll, Inc. Industrials Office Services & Supplies 23.43 -0.21 -0.05 23.38 23.61 31.73 22.35 1620547665 24.51 26.93 NASDAQ 103206 605689 23.43 23.48 0.87 26.93 2024-12-18T21:00:00.000+0000 69165500 -0.13 -3.26 -7.17 -18.09 -14.67 -9.11 -44.18 -51.35 -24.6 7546.66
MLI Mueller Industries, Inc. Industrials Industrial Machinery 90.74 0.06 0.06 90.58 92.69 96.81 40.43 10319745225 78.29 63.12 NYSE 134550 791423 91.28 90.68 5.14 17.65 2025-02-04T05:00:00.000+0000 113735000 0.32 0.43 25.94 34.02 55.77 119.95 203.13 493.41 460.16 12837.84
MMI Marcus & Millichap, Inc. Real Estate Real Estate Services 40.42 -0.54 -0.22 40.06 40.55 44.24 29.93 1569253954 38.78 35.73 NYSE 5435 84520 40.29 40.64 -0.81 -49.9 2025-02-14T13:00:00.000+0000 38823700 -0.54 -2.53 7.19 8.48 16.69 23.16 -14.22 12.5 30.39 201.19
MMSI Merit Medical Systems, Inc. Health Care Health Care Supplies 103.9 -0.78 -0.81 102.97 104.49 105.46 65.46 6055014026 98.09 85.82 NASDAQ 86848 412281 104.05 104.71 2.05 50.68 2025-02-26T05:00:00.000+0000 58279400 -0.78 2.25 7.69 14.27 25.09 44.68 51.45 284.23 601.53 12268.61
MNRO Monro, Inc. Consumer Discretionary Automotive Retail 27.16 -3.43 -0.96 27.12 27.87 33.98 21.0 813575451 27.78 27.59 NASDAQ 85464 497890 27.81 28.13 0.87 31.22 2025-01-22T05:00:00.000+0000 29949400 -3.52 -8.34 -2.97 0.82 1.27 -6.19 -56.06 -62.43 -47.96 608.62
MODG Topgolf Callaway Brands Consumer Discretionary Leisure Products 8.22 -3.29 -0.28 8.22 8.48 16.89 7.96 1511033280 10.01 13.39 NYSE 490990 2947510 8.36 8.5 -0.07 -117.43 2025-02-05T12:00:00.000+0000 183824000 -3.06 -2.37 -22.7 -29.39 -44.7 -31.45 -71.21 -58.72 8.85 103.61
MP MP Materials Materials Diversified Metals & Mining 17.97 -0.28 -0.05 17.68 18.09 20.85 10.02 2932829790 17.35 15.37 NYSE 239266 3149250 17.89 18.02 -0.52 -34.56 2025-02-20T12:00:00.000+0000 163207000 -0.06 -3.84 -3.07 46.3 -0.06 10.69 -56.53 80.1 80.1 80.1
MPW Medical Properties Trust Real Estate Health Care REITs 4.16 -4.04 -0.18 4.14 4.31 6.55 2.92 2494662000 5.11 4.7 NYSE 4395535 11871356 4.28 4.33 -4.44 -0.94 2025-02-19T05:00:00.000+0000 600400000 -4.04 -3.15 -16.73 -12.34 -20.55 -14.33 -80.56 -79.72 -69.18 -62.23
MRCY Mercury Systems Industrials Electrical Components & Equipment 38.56 -1.05 -0.41 38.32 39.19 44.63 25.31 2299429200 36.78 32.46 NASDAQ 103750 449948 38.7 38.97 -2.05 -18.81 2025-02-04T05:00:00.000+0000 59632500 -0.74 -5.73 12.12 -0.08 19.2 13.17 -22.58 -46.95 193.03 636.76
MRTN Marten Transport Ltd. Industrials Cargo Ground Transportation 16.5 -2.42 -0.41 16.49 16.88 21.38 15.33 1343888700 16.87 17.63 NASDAQ 51864 311271 16.86 16.91 0.41 40.24 2025-01-23T05:00:00.000+0000 81447800 -2.42 -4.62 1.66 -3.62 -7.87 -10.67 -3.9 18.96 90.31 2309.53
MSEX Middlesex Water Company Utilities Water Utilities 65.44 -1.0 -0.66 65.44 66.32 73.47 45.42 1168444288 65.09 57.64 NASDAQ 6697 91037 66.22 66.1 2.3 28.45 2025-02-21T12:00:00.000+0000 17855200 -1.0 -1.19 -0.29 7.51 15.46 3.06 -41.09 3.06 202.68 3326.18
MSGS Madison Square Garden Sports Corp. Communication Services Movies & Entertainment 221.27 -0.43 -0.96 220.58 222.31 230.69 166.26 5309266113 215.32 196.63 NYSE 13036 97488 222.16 222.23 2.91 76.04 2025-02-04T05:00:00.000+0000 23994514 -0.44 -0.11 1.29 7.32 18.34 28.52 24.94 62.21 72.33 72.33
MTH Meritage Homes Corporation Consumer Discretionary Homebuilding 177.08 -0.66 -1.17 176.4 178.36 213.98 137.7 6406683568 193.29 176.85 NYSE 44275 380664 177.83 178.25 22.1 8.01 2025-01-29T05:00:00.000+0000 36179600 -0.73 -2.88 -13.26 -4.51 -3.09 23.92 49.9 156.81 350.0 2259.2
MTRN Materion Corp. Materials Diversified Metals & Mining 109.97 -1.37 -1.53 109.54 111.52 145.08 96.18 2282020461 108.14 115.5 NYSE 12933 92340 111.0 111.5 3.49 31.51 2025-02-13T12:00:00.000+0000 20751300 -1.37 -6.83 4.14 -2.0 -4.93 -3.07 18.9 89.15 204.54 2518.33
MTUS Metallus Inc Materials Steel 14.66 -0.14 -0.02 14.58 14.83 24.31 13.82 622966438 14.8 19.17 NYSE 48821 316423 14.62 14.68 0.53 27.66 2025-02-20T12:00:00.000+0000 42494300 0.07 -2.2 -2.2 -10.7 -38.02 -28.55 -14.19 183.04 -58.89 -61.08
MTX Minerals Technologies Materials Specialty Chemicals 78.99 -0.69 -0.55 78.83 79.7 90.3 60.78 2518888413 76.84 77.01 NYSE 20443 145298 78.9 79.54 4.71 16.77 2025-01-30T21:00:00.000+0000 31888700 -0.6 -3.65 -1.22 6.97 -5.4 26.56 8.92 46.8 3.27 830.18
MXL MaxLinear, Inc. Information Technology Semiconductors 14.4 -0.62 -0.09 14.19 14.58 26.59 11.08 1214809920 14.33 17.35 NASDAQ 102401 1320828 14.46 14.49 -2.73 -5.27 2025-01-29T05:00:00.000+0000 84361800 -0.21 -2.36 2.19 15.77 -25.16 -21.63 -79.06 -27.66 98.35 -22.67
MYE Myers Industries, Inc. Materials Metal & Glass Containers 10.76 -1.42 -0.16 10.36 10.98 23.63 10.36 400729149 12.78 16.25 NYSE 344508 230662 10.5 10.91 0.42 25.61 2025-03-04T05:00:00.000+0000 37259800 -1.19 -8.8 -17.58 -24.46 -32.67 -38.65 -47.41 -32.96 -33.46 1710.33
MYGN Myriad Genetics, Inc. Health Care Biotechnology 15.01 0.07 0.01 14.74 15.1 29.3 14.74 1366438352 22.95 23.52 NASDAQ 124174 781503 14.93 15.0 -1.28 -11.73 2025-02-25T05:00:00.000+0000 91035200 0.13 -4.94 -35.78 -45.66 -39.94 -16.83 -45.4 -39.92 -53.08 179.18
MYRG MYR Group, Inc. Industrials Construction & Engineering 142.2 -2.3 -3.35 141.76 145.14 181.02 86.6 2292534180 118.65 138.02 NASDAQ 45238 226946 145.03 145.55 2.28 62.37 2025-02-26T05:00:00.000+0000 16121900 -1.96 -5.58 15.31 37.15 -7.85 16.26 20.36 312.4 433.22 759.58
NABL N-able, Inc. Information Technology Systems Software 9.99 -1.28 -0.13 9.98 10.12 15.48 9.98 1855702440 12.34 13.06 NYSE 284892 422231 10.1 10.12 0.2 49.95 2025-02-20T12:00:00.000+0000 185756000 -1.09 -7.49 -21.31 -20.93 -20.37 -15.53 -12.96 -37.44 -37.44 -37.44
NARI Inari Medical Health Care Health Care Equipment 49.11 -3.65 -1.86 48.92 50.96 67.13 36.73 2875105662 45.32 46.87 NASDAQ 92375 902558 50.83 50.97 -1.35 -36.38 2025-02-26T05:00:00.000+0000 58544200 -3.97 -1.53 10.67 -0.39 6.11 -16.02 -42.66 15.15 15.15 15.15
NATL NCR Atleos Financials Transaction & Payment Processing Services 29.71 0.2 0.06 29.28 29.96 35.29 18.42 2148683649 28.1 25.85 NASDAQ 41743 397903 29.37 29.65 -1.66 -17.9 2025-02-12T12:00:00.000+0000 72321900 0.2 0.47 7.84 8.67 4.03 32.75 32.75 32.75 32.75 32.75
NAVI Navient Financials Consumer Finance 14.85 0.27 0.04 14.76 15.02 19.68 13.71 1594340550 15.33 15.58 NASDAQ 107548 630100 14.76 14.81 0.76 19.54 2025-01-28T12:00:00.000+0000 107363000 0.54 -2.55 -5.34 -4.37 -1.46 -12.0 -26.14 4.13 -28.07 -12.36
NBHC National Bank Holdings Corporation Financials Regional Banks 46.88 -0.76 -0.36 46.38 47.32 51.76 32.13 1782072880 43.73 38.78 NYSE 32971 203363 47.14 47.24 3.23 14.51 2025-01-21T10:59:00.000+0000 38013500 -0.68 -3.99 8.06 13.44 26.37 41.37 3.55 34.06 142.61 139.39
NBR Nabors Industries, Ltd. Energy Oil & Gas Drilling 72.25 -0.81 -0.59 72.25 74.78 105.96 59.67 689280678 73.03 77.18 NYSE 60825 361221 72.65 72.84 -23.97 -3.01 2025-02-04T05:00:00.000+0000 9540217 -0.18 -2.73 -0.52 -7.88 -8.44 -23.42 -16.67 -19.66 -91.12 -41.83
NBTB NBT Bancorp, Inc. Financials Regional Banks 48.47 -0.72 -0.35 48.21 48.85 51.93 32.79 2286455922 45.49 40.48 NASDAQ 17641 214956 48.75 48.82 2.85 17.01 2025-01-21T21:00:00.000+0000 47172600 -0.72 -2.75 6.04 5.44 26.62 33.82 28.23 20.36 94.97 695.89
NEO NeoGenomics Laboratories, Inc. Health Care Health Care Services 15.18 -1.2 -0.18 15.06 15.49 21.22 12.77 1947878160 14.66 14.87 NASDAQ 95961 740379 15.29 15.36 -0.61 -24.88 2025-02-18T05:00:00.000+0000 128360999 -1.17 -5.12 11.95 -6.76 1.81 -22.19 -60.03 -37.84 238.08 3430.23
NGVT Ingevity, Corp. Materials Specialty Chemicals 44.92 -2.33 -1.08 44.72 45.91 56.3 30.9 1632619827 38.58 43.45 NYSE 48565 337736 45.91 45.99 -15.51 -2.9 2025-02-19T05:00:00.000+0000 36349100 -2.1 -1.04 29.53 23.93 -11.77 12.06 -42.99 -49.53 91.6 91.6
NHC National Healthcare, Corp. Health Care Health Care Facilities 123.55 -0.83 -1.03 122.78 125.0 138.49 75.53 1907747905 123.55 110.54 AMEX 5242 60850 125.0 124.58 8.04 15.37 2025-02-14T13:00:00.000+0000 15441100 -0.83 -4.02 1.07 -2.56 24.65 60.91 72.1 45.7 103.64 7167.65
NMIH NMI Holdings, Inc. Financials Commercial & Residential Mortgage Finance 37.75 -0.08 -0.03 37.53 37.89 42.49 27.0 2987233000 39.84 35.09 NASDAQ 60714 502204 37.64 37.78 4.37 8.64 2025-02-12T05:00:00.000+0000 79132000 -0.08 0.13 -6.61 -1.31 13.13 35.99 80.49 15.06 319.91 169.64
NOG Northern Oil and Gas, Inc. Energy Oil & Gas Exploration & Production 41.0 -0.19 -0.08 40.81 41.44 43.8 31.13 4092833200 37.79 38.43 NYSE 211080 1263592 40.81 41.08 8.48 4.83 2025-02-20T12:00:00.000+0000 99825200 0.02 0.15 10.37 9.4 1.11 9.78 98.79 111.8 -65.38 35.61
NPK National Presto Industries, Inc. Industrials Aerospace & Defense 75.21 -0.32 -0.24 74.62 75.44 86.08 69.58 534017323 74.38 76.41 NYSE 5303 35670 74.98 75.45 4.76 15.8 2025-02-18T00:00:00.000+0000 7100350 -0.32 -2.3 1.18 2.73 -6.08 -2.65 -13.6 -14.68 28.28 1240.64
NPO EnPro Industries, Inc. Industrials Industrial Machinery 172.97 -0.3 -0.53 171.12 174.75 176.13 126.71 3631101108 157.24 155.08 NYSE 104922 89257 173.5 173.5 2.57 67.3 2025-02-18T05:00:00.000+0000 20992300 -0.2 4.81 10.72 13.48 14.86 37.01 57.65 176.73 165.12 1949.11
NSIT Insight Enterprises, Inc. Industrials Technology Distributors 146.56 -2.04 -3.05 146.56 149.73 228.07 146.56 4655024064 199.82 196.75 NASDAQ 93210 286035 149.73 149.61 7.95 18.44 2025-02-13T12:00:00.000+0000 31761900 -1.8 -3.98 -33.76 -28.17 -29.74 -2.18 41.61 121.75 508.57 7068.5
NTCT NETSCOUT Systems, Inc. Information Technology Communications Equipment 21.03 -0.66 -0.14 20.96 21.57 24.42 17.1 1508214819 21.16 20.38 NASDAQ 70040 462167 21.11 21.17 -8.39 -2.51 2025-01-23T05:00:00.000+0000 71717300 -0.35 -6.29 -1.97 4.53 0.26 2.01 -31.47 -13.33 -44.3 53.42
NVEE NV5 Global Industrials Construction & Engineering 21.98 -1.15 -0.26 21.91 22.22 28.75 21.54 1429893473 23.05 23.88 NASDAQ 112694 392577 22.14 22.23 0.54 40.69 2025-02-27T05:00:00.000+0000 65069100 -1.17 -3.09 -6.59 -6.55 -7.06 -11.34 -22.75 79.05 625.08 1038.34
NVRI Enviri Corporation Industrials Industrial Machinery 6.89 0.0 0.0 6.86 7.06 12.79 5.65 552131528 9.36 9.13 NYSE 70231 429381 6.91 6.89 -0.73 -9.44 2025-02-20T12:00:00.000+0000 80135200 0.22 -2.2 -33.99 -38.84 -15.28 17.83 -51.98 -66.91 -64.19 154.8
NWBI Northwest Bancshares, Inc. Financials Regional Banks 14.4 -0.21 -0.03 14.32 14.51 15.36 10.45 1834560000 13.57 12.24 NASDAQ 58123 677140 14.4 14.43 0.76 18.95 2025-01-20T10:59:00.000+0000 127400000 -0.21 -2.17 5.96 9.34 28.69 28.57 2.35 -13.67 12.5 620.0
NWL Newell Brands Consumer Discretionary Housewares & Specialties 9.1 3.12 0.28 8.98 9.4 9.68 5.39 3783520000 8.02 7.53 NASDAQ 1079564 6675053 9.19 8.82 -0.6 -15.16 2025-02-07T12:00:00.000+0000 416000000 3.23 2.07 15.69 24.05 10.77 21.24 -60.46 -52.8 -74.47 234.74
NWN NW Natural Utilities Gas Utilities 41.54 -0.72 -0.3 41.44 41.89 42.56 34.82 1667087434 40.15 38.17 NYSE 29622 237707 41.84 41.84 2.1 19.78 2025-02-21T12:00:00.000+0000 40132100 -0.72 1.74 2.14 6.24 7.31 13.1 -9.4 -36.89 -10.36 508.2
NX Quanex Building Products Corporation Industrials Building Products 29.52 -1.24 -0.37 29.52 29.92 39.31 24.85 1394881992 28.87 31.25 NYSE 41309 506771 29.84 29.89 2.25 13.12 2024-12-12T12:00:00.000+0000 47252100 -1.02 -3.41 -3.29 7.15 -9.66 -2.65 25.25 55.96 47.12 5848.53
NXRT NexPoint Residential Trust, Inc. Real Estate Multi-Family Residential REITs 46.14 0.04 0.02 45.38 46.41 48.37 28.2 1172117490 44.11 38.39 NYSE 25482 124261 45.87 46.12 1.77 26.07 2025-02-18T05:00:00.000+0000 25403500 -0.01 2.18 3.21 3.7 26.65 48.85 -40.05 -3.75 218.03 218.03
NYMT New York Mortgage Trust, Inc. Real Estate Mortgage REITs 5.84 -1.68 -0.1 5.8 5.93 9.67 5.14 528983696 5.95 6.44 NASDAQ 179947 659314 5.92 5.94 -0.34 -17.18 2025-02-19T05:00:00.000+0000 90579400 -1.68 -2.5 4.66 -8.61 -5.35 -32.33 -62.94 -76.22 -82.15 -98.37
ODP The ODP Corporation Consumer Discretionary Specialty Stores 25.71 -0.39 -0.1 25.6 25.97 58.98 23.69 774338922 29.38 39.69 NASDAQ 70271 559245 25.6 25.81 0.97 26.51 2025-02-26T05:00:00.000+0000 30118200 -0.27 -0.08 -17.92 -10.62 -36.93 -47.61 -35.7 10.47 -62.53 104.45
OFG OFG Bancorp Financials Regional Banks 43.26 -0.41 -0.18 42.84 43.53 47.57 32.96 1985547480 42.88 39.55 NYSE 29271 261979 43.42 43.44 4.13 10.47 2025-01-22T05:00:00.000+0000 45898000 -0.16 -2.45 6.4 1.57 16.34 29.12 60.69 116.85 182.17 3314.96
OGN Organon & Co. Health Care Pharmaceuticals 14.5 -0.62 -0.09 14.46 14.76 23.1 10.84 3734315500 18.04 19.29 NYSE 833989 2247176 14.59 14.59 5.05 2.87 2025-02-13T12:00:00.000+0000 257539000 -0.48 -4.79 -17.55 -30.19 -33.3 29.76 -54.11 -56.33 -56.33 -56.33
OI O-I Glass, Inc. Materials Metal & Glass Containers 12.16 0.0 0.0 12.05 12.3 17.58 10.08 1880507520 12.68 13.36 NYSE 227440 1423398 12.16 12.16 -2.73 -4.45 2025-02-04T05:00:00.000+0000 154647000 0.16 -8.63 -7.59 1.58 -7.38 -18.36 4.01 31.82 -52.85 16.0
OII Oceaneering International, Inc. Energy Oil & Gas Equipment & Services 27.36 -0.4 -0.11 27.26 27.76 30.45 18.67 2765001600 25.58 24.14 NYSE 88794 761540 27.45 27.47 1.32 20.73 2025-02-20T12:00:00.000+0000 101060000 -0.35 -1.24 13.64 5.17 13.92 30.23 140.13 105.52 -59.88 822.11
OMCL Omnicell Health Care Health Care Technology 41.61 -1.89 -0.8 41.28 42.48 55.75 25.12 1927242048 44.21 34.38 NASDAQ 412958 518303 42.05 42.41 -0.39 -106.69 2025-02-06T12:00:00.000+0000 46316800 -1.82 -11.2 1.31 -1.26 35.5 26.18 -77.27 -44.95 31.48 375.34
OMI Owens & Minor, Inc. Health Care Health Care Distributors 12.1 -2.5 -0.31 12.02 12.46 28.35 11.42 933018900 13.92 18.14 NYSE 119372 881065 12.41 12.41 -0.63 -19.21 2025-02-18T05:00:00.000+0000 77109000 -2.58 -2.74 -13.7 -22.65 -32.83 -36.37 -71.42 96.91 -63.58 2078.99
OSIS OSI Systems, Inc. Information Technology Electronic Equipment & Instruments 154.74 0.62 0.96 152.34 154.86 158.69 117.07 2585897272 144.9 140.22 NASDAQ 18344 174337 154.4 153.79 7.77 19.92 2025-01-23T05:00:00.000+0000 16710700 0.92 1.67 7.15 8.6 10.41 30.44 63.46 57.91 123.99 926.15
OTTR Otter Tail Corporation Utilities Electric Utilities 79.19 -0.99 -0.8 79.19 79.93 100.84 73.43 3312568460 78.73 85.53 NASDAQ 25759 260578 79.6 79.99 7.24 10.94 2025-02-10T05:00:00.000+0000 41828000 -0.65 -0.43 1.16 -8.0 -13.55 3.07 13.25 62.71 172.91 1431.21
OUT Outfront Media Real Estate Other Specialized REITs 18.82 0.43 0.08 18.63 18.99 19.33 11.98 3123856520 18.17 15.86 NYSE 940103 1723331 18.72 18.74 1.38 13.64 2025-02-19T10:00:00.000+0000 165986000 0.51 2.25 -1.59 15.91 28.22 47.96 -31.36 -24.11 -32.56 -36.15
OXM Oxford Industries, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 73.77 -2.38 -1.8 73.4 74.89 113.88 72.24 1157842281 79.24 95.52 NYSE 40940 357100 74.81 75.57 1.89 39.03 2024-12-04T12:00:00.000+0000 15695300 -2.38 -5.05 -8.3 -13.82 -31.43 -22.63 -32.17 5.54 12.23 2553.6
PAHC Phibro Animal Health Health Care Pharmaceuticals 23.4 -1.47 -0.35 23.21 23.64 25.98 9.49 947845206 22.96 17.7 NASDAQ 75092 206134 23.55 23.75 0.42 55.72 2025-02-05T05:00:00.000+0000 40503609 -1.73 -6.6 -3.03 29.16 28.03 122.92 5.18 0.47 -24.12 37.29
PARR Par Pacific Holdings, Inc. Energy Oil & Gas Refining & Marketing 16.96 -0.64 -0.11 16.95 17.4 40.7 14.84 948942021 17.59 26.63 NYSE 137575 1099184 17.0 17.07 5.15 3.29 2025-02-19T12:00:00.000+0000 55952100 -0.94 -4.36 -5.64 -22.57 -40.79 -50.56 26.76 -31.95 11.84 668.64
PAYO Payoneer Global Inc. Financials Transaction & Payment Processing Services 10.74 -0.88 -0.1 10.62 10.88 10.9 4.22 3828240555 8.41 6.25 NASDAQ 578903 2792034 10.88 10.83 0.34 31.57 2025-02-26T05:00:00.000+0000 356613000 -0.69 4.82 28.8 54.75 82.91 97.7 32.13 11.11 11.11 11.11
PATK Patrick Industries, Inc. Consumer Discretionary Auto Parts & Equipment 130.76 0.83 1.08 128.27 131.37 148.35 80.62 2928997848 136.57 120.16 NASDAQ 47612 222312 129.89 129.68 6.96 18.79 2025-02-06T13:30:00.000+0000 22399800 0.83 -0.81 -9.84 4.59 15.87 53.08 57.98 166.42 563.42 21031.56
PBH Prestige Consumer Healthcare Health Care Pharmaceuticals 82.29 -0.21 -0.17 81.54 82.52 83.83 56.61 4065539071 73.68 70.44 NYSE 33888 251215 81.54 82.46 4.1 20.07 2025-02-06T12:00:00.000+0000 49405500 -0.21 -1.01 13.42 18.71 27.19 39.83 39.05 122.4 150.42 363.6
PBI Pitney Bowes, Inc. Industrials Office Services & Supplies 7.62 -1.87 -0.14 7.59 7.81 8.8 3.68 1383653115 7.15 5.72 NYSE 320117 1644143 7.77 7.76 -1.41 -5.4 2025-01-30T13:30:00.000+0000 181701000 -1.74 4.6 6.64 4.88 44.41 91.58 1.4 78.15 -68.6 261.37
PCRX Pacira BioSciences, Inc. Health Care Pharmaceuticals 16.89 0.93 0.16 16.58 17.05 35.95 11.16 779634482 15.94 22.91 NASDAQ 65724 818353 16.61 16.73 -1.98 -8.53 2025-02-27T12:00:00.000+0000 46173200 1.23 2.33 -3.17 21.92 -44.67 -38.8 -68.98 -61.69 -81.53 141.24
PDCO Patterson Companies Health Care Health Care Distributors 20.34 -0.34 -0.07 20.12 20.55 32.58 19.45 1792869300 21.06 24.32 NASDAQ 149688 900482 20.44 20.41 1.81 11.24 2024-11-27T13:30:00.000+0000 88145000 -0.25 3.3 -4.59 -17.27 -19.27 -36.43 -38.36 8.07 -56.47 933.5
PDFS PDF Solutions, Inc. Information Technology Semiconductor Equipment 29.62 -1.59 -0.48 29.43 30.16 39.7 27.69 1148453298 30.21 32.61 NASDAQ 15191 149537 29.98 30.1 0.11 269.27 2025-02-13T10:59:00.000+0000 38772900 -1.43 -3.82 -0.3 -5.03 -16.16 -4.57 -6.9 92.04 120.1 87.43
PEB Pebblebrook Hotel Trust Real Estate Hotel & Resort REITs 12.44 0.4 0.05 12.26 12.6 16.65 11.65 1488980920 12.84 13.99 NYSE 1427096 1808765 12.28 12.39 -0.25 -49.76 2025-02-19T05:00:00.000+0000 119693000 0.61 1.18 -1.46 -1.15 -18.69 -1.85 -45.33 -50.54 -70.21 -39.05
PECO Phillips Edison & Company Real Estate Retail REITs 39.05 -0.51 -0.2 38.9 39.09 39.83 30.62 4787530000 37.7 34.94 NASDAQ 81582 677714 39.02 39.25 0.47 83.09 2025-02-06T21:00:00.000+0000 122600000 -0.48 0.98 4.64 11.16 22.6 10.62 16.42 579.31 579.31 579.31
PENN Penn Entertainment Consumer Discretionary Casinos & Gaming 20.02 -1.48 -0.3 19.84 20.39 27.21 13.5 3055632580 19.37 18.42 NASDAQ 1377059 2995210 20.26 20.32 -3.52 -5.69 2025-02-13T12:00:00.000+0000 152629000 -1.38 -3.28 5.53 1.16 23.17 -23.66 -62.27 -8.58 44.8 10536.38
PFBC Preferred Bank Financials Regional Banks 92.35 -0.48 -0.45 91.47 92.94 97.21 61.24 1236815845 84.14 78.2 NASDAQ 12317 68610 92.82 92.8 9.99 9.24 2025-01-22T05:00:00.000+0000 13392700 -0.48 -2.6 10.82 19.45 17.48 42.12 30.18 70.67 261.31 326.17
PFS Provident Financial Services, Inc. Financials Regional Banks 20.73 -1.0 -0.21 20.54 20.92 22.23 13.07 2705022957 19.18 16.52 NYSE 108272 667321 20.77 20.94 1.01 20.52 2025-01-23T05:00:00.000+0000 130488324 -0.81 -2.9 6.4 15.77 32.8 32.89 -16.82 -15.36 17.81 34.0
PGNY Progyny Health Care Health Care Services 13.85 1.32 0.18 13.5 13.99 42.08 13.39 1179373205 17.11 27.11 NASDAQ 309719 2279212 13.52 13.67 0.6 23.08 2025-02-25T10:00:00.000+0000 85153300 1.46 -1.42 -17.68 -34.14 -50.46 -58.08 -75.23 -47.78 -12.99 -12.99
PHIN PHINIA, Inc. Consumer Discretionary Automotive Retail 52.16 0.1 0.05 51.06 52.25 53.72 25.19 2193755347 47.22 42.16 NYSE 93363 503763 51.71 52.11 2.34 22.29 2025-02-19T05:00:00.000+0000 42058193 0.23 -0.46 14.14 13.69 15.76 104.34 41.16 41.16 41.16 41.16
PI Impinj, Inc. Information Technology Electronic Equipment & Instruments 183.96 0.61 1.12 179.69 185.84 239.88 78.17 5203970856 205.81 159.03 NASDAQ 95875 567287 183.76 182.84 0.91 202.15 2025-02-06T10:59:00.000+0000 28288600 1.0 1.64 -15.4 17.16 8.88 123.52 139.25 450.28 927.69 927.69
PINC Premier, Inc. Health Care Health Care Services 22.2 -0.43 -0.1 22.12 22.36 23.43 17.95 2134091463 20.42 20.26 NASDAQ 128522 996226 22.31 22.3 1.39 15.97 2025-02-03T05:00:00.000+0000 96108600 -0.27 -2.84 9.77 9.94 13.82 5.7 -44.66 -39.32 -33.87 -27.44
PIPR Piper Sandler Companies Financials Investment Banking & Brokerage 332.26 -0.93 -3.13 331.72 334.41 347.15 151.03 5907416670 295.79 237.89 NYSE 9340 103646 334.41 335.39 9.36 35.5 2025-01-31T13:30:00.000+0000 17779500 -0.78 -0.2 9.75 26.33 55.01 117.09 83.76 320.26 477.61 627.34
PJT PJT Partners, Inc. Financials Investment Banking & Brokerage 154.78 -0.49 -0.76 152.77 155.08 163.85 83.88 6068385475 140.99 115.04 NYSE 29851 198447 155.08 155.54 4.0 38.7 2025-02-04T05:00:00.000+0000 39206522 -0.18 -2.97 4.56 27.58 50.24 85.65 91.07 264.03 432.44 432.44
PLAB Photronics, Inc. Information Technology Semiconductor Equipment 23.91 -0.13 -0.03 23.79 24.18 34.16 20.25 1514789358 23.99 26.08 NASDAQ 73480 408343 23.86 23.94 2.27 10.53 2024-12-11T12:00:00.000+0000 63353800 0.29 -1.64 1.14 2.26 -17.01 10.39 72.49 105.39 170.99 678.7
PLAY Dave & Buster's Entertainment, Inc. Consumer Discretionary Restaurants 33.7 -4.6 -1.62 33.09 34.96 69.82 29.31 1324257304 35.37 45.28 NASDAQ 1031274 1377014 34.71 35.32 2.78 12.12 2024-12-03T12:00:00.000+0000 39301300 -4.52 -13.92 -7.91 5.23 -35.01 -13.46 -6.58 -13.12 56.79 95.17
PLMR Palomar Holdings, Inc. Financials Property & Casualty Insurance 105.9 -1.17 -1.25 105.66 107.78 109.44 54.5 2802871140 96.03 86.07 NASDAQ 62129 153538 107.18 107.16 4.22 25.1 2025-02-12T05:00:00.000+0000 26465900 -0.89 1.22 9.39 13.06 27.2 81.46 26.65 111.07 459.29 459.29
PLUS ePlus, Inc. Information Technology Technology Distributors 78.79 -0.92 -0.74 78.79 79.86 106.98 56.33 2111899500 94.74 83.75 NASDAQ 24188 158396 79.16 79.53 4.03 19.55 2025-02-04T05:00:00.000+0000 26803000 -0.62 -2.68 -19.5 -13.39 -0.98 26.7 34.87 88.94 358.71 3220.8
PLXS Plexus Corp. Information Technology Electronic Manufacturing Services 156.04 -1.14 -1.8 154.49 157.54 169.41 90.18 4248240117 140.92 114.77 NASDAQ 25890 151026 157.43 157.83 4.01 38.91 2025-01-22T05:00:00.000+0000 27226200 -1.19 0.81 12.87 27.27 41.4 45.92 72.64 102.28 296.04 9257.6
PMT PennyMac Mortgage Investment Trust Real Estate Mortgage REITs 13.12 -0.64 -0.08 13.07 13.19 15.89 12.81 1139182015 13.85 13.95 NYSE 77450 731904 13.17 13.2 1.39 9.44 2025-01-30T10:59:00.000+0000 86861000 -0.61 0.61 -6.68 -4.16 -12.24 -5.95 -28.23 -42.07 -39.26 -31.31
POWL Powell Industries, Inc. Industrials Electrical Components & Equipment 262.0 -16.06 -50.13 253.0 277.27 364.98 75.05 3140804799 253.74 179.98 NASDAQ 695593 423668 268.81 312.14 12.28 21.34 2024-11-19T05:00:00.000+0000 11987800 -15.92 -9.68 -3.18 51.45 59.06 210.14 867.19 564.03 500.43 7136.64
PPBI Pacific Premier Bancorp, Inc. Financials Regional Banks 27.47 -0.69 -0.19 27.15 27.8 30.13 20.52 2649223282 25.78 24.04 NASDAQ 68084 553581 27.66 27.66 -0.13 -211.31 2025-01-27T13:30:00.000+0000 96440600 -0.22 -0.83 2.91 12.79 16.95 18.97 -34.52 -14.1 70.16 -59.11
PRA ProAssurance Corporation Financials Property & Casualty Insurance 16.08 -1.02 -0.16 16.06 16.23 17.79 10.76 822337523 15.03 13.5 NYSE 14800 256901 16.23 16.24 0.83 19.37 2025-02-20T12:00:00.000+0000 51156300 -1.02 -5.05 1.29 19.43 11.71 25.98 -33.57 -57.25 -64.64 289.7
PRAA PRA Group, Inc. Financials Consumer Finance 21.2 -5.04 -1.12 21.04 21.81 31.43 17.34 835648907 21.64 22.83 NASDAQ 89960 235906 21.81 22.32 1.1 19.27 2025-02-20T05:00:00.000+0000 39426700 -4.59 -8.88 -0.02 -2.85 -4.76 16.43 -49.82 -41.35 -62.7 321.12
PRDO Perdoceo Education Corp. Consumer Discretionary Education Services 26.38 -0.08 -0.02 26.14 26.55 29.47 16.12 1733598606 22.48 21.07 NASDAQ 180559 406989 26.5 26.4 1.99 13.26 2025-02-19T12:00:00.000+0000 65716399 0.02 -0.28 25.2 17.46 12.7 55.87 151.24 58.3 367.35 995.64
PRG PROG Holdings, Inc. Financials Consumer Finance 46.66 -0.32 -0.15 46.24 47.03 50.28 26.39 1938415044 47.0 38.79 NYSE 71616 395918 46.67 46.81 3.61 12.93 2025-02-19T05:00:00.000+0000 41543400 -0.15 -2.77 -3.09 2.91 31.59 64.4 -1.37 -18.88 63.2 128.0
PRGS Progress Software Corporation Information Technology Systems Software 65.83 0.06 0.04 65.36 66.31 68.95 48.0 2824436150 64.27 56.21 NASDAQ 81004 518500 66.07 65.79 1.86 35.39 2025-01-21T05:00:00.000+0000 42905000 0.15 -1.88 -0.03 15.9 27.59 22.88 27.84 54.16 154.8 1908.84
PRK Park National Corp. Financials Regional Banks 189.4 -0.37 -0.71 187.6 191.2 207.51 109.65 3060554808 174.9 151.31 AMEX 8476 56265 191.2 190.11 8.46 22.39 2025-01-20T21:00:00.000+0000 16158999 -0.37 -2.78 8.0 16.3 36.33 64.68 33.22 90.35 127.92 1184.96
PRLB Protolabs Industrials Industrial Machinery 37.6 1.59 0.59 36.59 37.83 41.87 25.76 921579760 30.8 32.04 NYSE 74882 273238 36.83 37.01 0.94 40.0 2025-02-07T12:00:00.000+0000 24510100 1.78 -2.03 29.41 27.31 18.42 3.15 -28.98 -60.66 -41.36 29.9
PRVA Privia Health Group, Inc. Health Care Health Care Services 20.95 -0.76 -0.16 20.81 21.13 24.3 15.92 2514020950 18.76 18.93 NASDAQ 72701 799574 21.02 21.11 0.11 190.45 2025-02-25T05:00:00.000+0000 120001000 -0.76 -3.94 17.5 5.75 30.21 -8.48 -25.15 -8.91 -8.91 -8.91
PSMT PriceSmart Consumer Staples Hypermarkets & Super Centers 86.99 -1.13 -1.0 86.34 87.51 94.82 66.95 2669494338 89.99 84.89 NASDAQ 18083 140428 87.51 87.99 4.57 19.04 2025-01-08T12:00:00.000+0000 30686700 -1.13 -1.53 -6.42 3.22 1.71 28.63 7.21 20.02 -7.7 404.3
PTEN Patterson-UTI Energy, Inc. Energy Oil & Gas Drilling 8.15 0.55 0.04 8.09 8.23 12.65 7.38 3180091180 8.08 9.99 NASDAQ 1046235 7931770 8.11 8.11 -2.2 -3.71 2025-02-12T05:00:00.000+0000 389956000 0.68 -1.63 2.32 -9.88 -29.61 -32.07 12.62 -3.71 -61.63 785.69
PTGX Protagonist Therapeutics, Inc. Health Care Biotechnology 39.64 2.56 0.99 37.8 39.64 48.89 16.8 2362464720 45.55 35.57 NASDAQ 178558 604466 38.29 38.65 2.74 14.47 2025-02-25T05:00:00.000+0000 59598000 2.79 -3.5 -15.41 -4.27 27.1 130.45 16.34 287.23 239.57 239.57
PUMP ProPetro Holding Corp. Energy Oil & Gas Equipment & Services 7.68 -1.22 -0.1 7.67 7.84 10.02 6.54 789987750 7.8 8.24 NYSE 166065 1244034 7.81 7.77 -1.28 -6.0 2025-02-19T05:00:00.000+0000 102930000 -1.16 -1.92 -0.9 -5.07 -20.41 -17.77 -4.48 -6.11 -47.03 -47.03
PZZA Papa John's Pizza Consumer Discretionary Restaurants 47.58 0.91 0.43 46.4 48.19 78.67 39.9 1553087280 51.76 54.46 NASDAQ 254577 1018353 46.88 47.15 2.89 16.46 2025-02-26T12:00:00.000+0000 32641599 0.72 -4.58 -12.96 1.95 -3.96 -29.32 -63.61 -21.18 -7.25 2347.94
QDEL QuidelOrtho Health Care Health Care Supplies 37.2 -3.56 -1.38 36.5 38.06 75.86 29.74 2502285524 41.77 42.33 NASDAQ 2112886 682981 36.98 38.58 -27.81 -1.34 2025-02-11T05:00:00.000+0000 67256700 -3.48 -3.74 -8.8 -14.91 -12.16 -45.48 -74.28 -43.43 35.5 626.54
QNST QuinStreet, Inc. Communication Services Interactive Media & Services 21.56 2.06 0.44 21.15 21.84 26.27 11.02 1213311595 19.81 17.75 NASDAQ 167681 433601 21.15 21.13 -0.4 -53.91 2025-02-05T05:00:00.000+0000 56263000 2.18 3.95 12.45 24.94 18.17 94.86 33.11 40.19 388.46 43.93
RAMP LiveRamp Holdings, Inc. Information Technology Application Software 28.73 0.77 0.22 28.41 28.84 42.66 21.45 1875043339 25.54 30.04 NYSE 82343 585837 28.66 28.51 0.02 1436.5 2025-02-06T21:00:00.000+0000 65264300 0.84 0.45 14.77 13.82 -14.38 -16.79 -44.85 -41.17 53.17 1777.55
RC Ready Capital Corp Financials Mortgage REITs 7.16 -0.97 -0.07 7.15 7.25 11.67 6.65 1206681960 7.33 8.34 NYSE 245883 1790644 7.21 7.23 -0.72 -9.94 2025-02-25T05:00:00.000+0000 168531000 -1.04 0.63 -1.31 -15.33 -16.61 -28.95 -54.46 -54.25 -59.78 -64.14
RCUS Arcus Biosciences, Inc. Health Care Biotechnology 14.52 0.03 0.0 14.26 15.01 20.31 13.5 1328290874 16.58 16.4 NYSE 164638 703004 14.47 14.51 -3.19 -4.55 2025-02-19T05:00:00.000+0000 91511600 0.62 -8.12 -20.82 -17.42 -12.99 4.58 -69.64 87.66 -14.12 -14.12
RDN Radian Group, Inc. Financials Property & Casualty Insurance 33.65 -0.63 -0.21 33.6 34.0 37.86 24.92 5011148651 34.45 32.48 NYSE 121594 1041550 33.8 33.86 3.86 8.72 2025-02-05T05:00:00.000+0000 148933000 -0.59 -2.86 -4.7 -2.91 9.75 29.31 55.12 32.1 98.12 608.63
RDNT RadNet, Inc. Health Care Health Care Services 80.97 1.4 1.12 79.69 81.49 93.65 32.0 5993941899 70.04 57.89 NASDAQ 156426 566667 79.85 79.85 -0.07 -1156.71 2025-02-26T10:00:00.000+0000 74026700 1.48 -0.72 18.89 30.18 38.55 146.91 176.95 343.3 891.86 10850.68
RES RPC, Inc. Energy Oil & Gas Equipment & Services 5.84 0.09 0.0 5.82 5.91 8.19 5.63 1256511340 6.3 6.72 NYSE 223912 1719801 5.83 5.84 0.56 10.44 2025-01-22T12:00:00.000+0000 214972000 0.34 -1.84 -8.44 -5.18 -18.72 -20.7 42.93 69.86 -63.63 3033.35
REX REX American Resources Corporation Energy Oil & Gas Refining & Marketing 44.82 1.98 0.87 43.57 45.07 60.79 36.4 787361904 45.7 47.81 NYSE 26398 115818 43.57 43.95 3.93 11.4 2024-12-03T13:30:00.000+0000 17567200 1.98 -3.55 -0.42 -2.42 -19.53 19.68 48.3 48.84 91.18 6018.69
REZI Resideo Technologies, Inc. Industrials Trading Companies & Distributors 26.08 -0.13 -0.04 25.67 26.37 26.37 16.06 3833764620 20.73 20.65 NYSE 179883 940968 26.13 26.12 1.09 23.93 2025-02-11T05:00:00.000+0000 146972000 -0.02 2.29 21.58 39.95 21.58 58.37 -5.99 162.73 -9.95 -9.95
RGNX REGENXBIO Inc. Health Care Biotechnology 9.64 0.89 0.08 9.01 9.65 28.8 8.54 477862490 10.47 14.31 NASDAQ 230686 595941 9.56 9.56 -5.01 -1.93 2025-02-25T05:00:00.000+0000 49545100 0.89 -16.57 -13.11 -18.74 -39.22 -51.85 -71.4 -74.39 -68.33 -68.33
RGR Sturm, Ruger & Company, Inc. Consumer Discretionary Leisure Products 37.44 -2.19 -0.84 37.44 38.18 48.2 37.44 628647552 40.98 43.0 NYSE 25019 151465 38.12 38.28 1.73 21.64 2025-02-19T05:00:00.000+0000 16790800 -2.06 -3.2 -11.75 -10.27 -11.6 -16.8 -49.08 -16.89 -4.07 5789.38
RHI Robert Half Industrials Human Resource & Employment Services 71.75 0.6 0.43 71.08 71.79 88.39 57.05 7408259250 68.41 69.2 NYSE 149340 1187835 71.53 71.32 2.75 26.09 2025-01-28T21:00:00.000+0000 103251000 0.9 -4.22 8.52 17.99 2.22 -12.69 -39.01 23.18 26.65 1036124.66
RNST Renasant Corp. Financials Regional Banks 36.12 -1.2 -0.44 35.9 36.67 38.77 26.28 2295992903 33.78 31.85 NASDAQ 35637 476296 36.62 36.56 3.08 11.73 2025-01-21T21:00:00.000+0000 63565695 -1.2 -2.3 7.28 10.63 17.58 29.14 -6.88 3.47 24.68 646.28
ROCK Gibraltar Industries, Inc. Industrials Building Products 68.68 0.37 0.25 68.06 69.24 87.4 61.92 2083826748 69.33 72.36 NASDAQ 23345 178460 68.23 68.43 3.59 19.13 2025-02-19T05:00:00.000+0000 30341100 0.37 -5.06 1.58 5.61 -6.99 0.35 -10.9 31.39 367.53 826.02
ROG Rogers Corporation Information Technology Electronic Components 101.95 0.94 0.95 100.02 102.6 138.85 96.1 1902448170 104.43 112.86 NYSE 28059 125721 100.22 101.0 2.67 38.18 2025-02-19T05:00:00.000+0000 18660600 0.5 -3.05 -3.04 -2.6 -15.02 -23.42 -62.45 -21.12 43.03 1942.87
ROIC Retail Opportunity Investments Corp. Real Estate Retail REITs 17.38 0.0 0.0 17.35 17.39 17.4 11.87 2220955440 16.06 13.88 NASDAQ 85313 1766082 17.38 17.38 0.45 38.62 2025-02-12T05:00:00.000+0000 127788000 0.0 0.17 7.55 15.48 39.49 42.11 -6.71 -4.03 7.22 90.36
RUN Sunrun Industrials Building Products 9.95 2.47 0.24 9.55 10.16 22.26 9.22 2232173050 15.55 14.46 NASDAQ 3947379 8806215 9.61 9.71 -1.75 -5.69 2025-02-19T05:00:00.000+0000 224339000 2.73 -10.7 -31.72 -47.75 -12.65 -16.25 -81.25 -26.33 -7.38 -7.38
RUSHA Rush Enterprises Industrials Construction Machinery & Heavy Transportation Equipment 58.1 -1.43 -0.84 58.05 59.18 65.15 38.18 4480689546 54.51 49.3 NASDAQ 42694 371575 58.96 58.94 3.77 15.41 2025-02-11T05:00:00.000+0000 77120302 -1.36 -5.69 11.53 12.67 27.47 48.62 52.48 199.07 269.38 3166.29
RWT Redwood Trust, Inc. Real Estate Mortgage REITs 7.04 -1.19 -0.08 6.98 7.08 8.15 5.46 930498345 7.52 6.78 NYSE 179773 809992 7.08 7.12 0.56 12.56 2025-02-05T12:00:00.000+0000 132267000 -1.12 -0.42 -8.33 -1.54 7.81 3.23 -49.1 -56.6 -63.12 -58.9
RXO RXO, Inc. Industrials Cargo Ground Transportation 27.32 -0.36 -0.1 27.15 27.55 32.82 18.75 4392784166 27.86 24.55 NYSE 122200 1256947 27.47 27.42 -2.14 -12.77 2025-02-05T12:00:00.000+0000 160790050 -0.15 -2.56 -6.26 -3.73 33.3 38.0 30.38 30.38 30.38 30.38
SAFE Safehold, Inc. Real Estate Other Specialized REITs 20.35 -0.83 -0.17 20.24 20.52 28.8 17.91 1453726670 23.92 21.49 NYSE 28151 380006 20.39 20.52 1.77 11.5 2025-02-10T05:00:00.000+0000 71436200 -0.83 0.64 -17.28 -14.24 -0.39 7.73 -71.52 -44.03 -70.39 -96.52
SABR Sabre Consumer Discretionary Hotels, Resorts & Cruise Lines 3.58 -2.19 -0.08 3.54 3.68 4.68 1.81 1381357320 3.49 3.03 NASDAQ 634913 3557580 3.67 3.66 -0.76 -4.71 2025-02-13T13:30:00.000+0000 385854000 -2.32 -5.42 -2.32 20.78 16.83 -7.38 -55.81 -83.95 -80.74 -78.33
SAFT Safety Insurance Group, Inc. Financials Property & Casualty Insurance 83.2 -0.92 -0.78 82.86 83.66 90.0 71.99 1234521600 81.98 81.02 NASDAQ 19311 45610 83.66 83.98 5.07 16.41 2025-02-25T10:00:00.000+0000 14838000 -0.96 -3.05 -1.3 1.31 4.83 9.53 5.63 -14.17 36.74 544.69
SAH Sonic Automotive, Inc. Consumer Discretionary Automotive Retail 61.22 -2.16 -1.35 61.08 62.13 67.15 47.82 2093115657 58.17 56.34 NYSE 15821 170093 62.13 62.57 5.64 10.85 2025-02-12T05:00:00.000+0000 34190063 -2.15 -6.02 8.04 0.3 6.39 16.18 26.34 82.76 140.66 915.34
SANM Sanmina Corporation Information Technology Electronic Manufacturing Services 76.37 -0.74 -0.57 75.69 77.09 86.05 48.83 4173360842 70.5 66.49 NASDAQ 51119 396193 76.83 76.94 3.91 19.53 2025-01-27T21:00:00.000+0000 54646600 -0.61 -2.01 13.39 10.89 14.07 52.39 95.53 138.97 211.11 1796.93
SATS EchoStar Corporation Communication Services Wireless Telecommunication Services 24.11 -0.5 -0.12 23.71 24.32 30.08 10.18 6554083086 24.89 18.71 NASDAQ 237725 1807984 24.11 24.23 -9.16 -2.63 2025-02-20T12:00:00.000+0000 271840858 -0.31 3.8 -4.83 35.25 29.59 127.66 -17.08 -40.55 -53.69 -25.88
SBCF Seacoast Banking Corporation of Florida Financials Regional Banks 29.1 -0.72 -0.21 28.78 29.56 30.78 21.9 2486333100 27.34 25.28 NASDAQ 73488 396029 29.21 29.31 1.36 21.4 2025-01-23T05:00:00.000+0000 85441000 -0.46 -2.2 4.83 13.65 21.31 23.57 -20.48 -0.87 123.91 185.19
SBH Sally Beauty Holdings, Inc. Consumer Discretionary Specialty Stores 13.05 -0.23 -0.03 12.82 13.18 14.36 9.06 1329547050 13.02 11.93 NYSE 354810 1239570 12.96 13.08 1.43 9.13 2025-01-30T12:00:00.000+0000 101881000 -0.5 -8.28 3.21 -0.65 21.41 37.58 -40.05 -30.03 -57.69 65.59
SBSI Southside Bancshares, Inc. Financials Regional Banks 35.03 -0.51 -0.18 34.81 35.15 38.0 25.3 1061703252 33.71 30.24 NASDAQ 10442 104993 35.08 35.21 2.77 12.65 2025-01-24T05:00:00.000+0000 30308400 -0.51 -2.83 2.04 9.71 26.19 20.46 -20.44 -0.17 20.96 588.21
SCHL Scholastic Corporation Consumer Discretionary Publishing 24.2 -0.27 -0.06 23.94 24.38 41.79 23.69 661021607 27.4 33.25 NASDAQ 19452 208910 24.14 24.27 0.54 44.82 2024-12-19T12:00:00.000+0000 27309300 -0.21 -5.32 -7.38 -20.75 -34.11 -38.31 -37.56 -32.53 -31.21 71.41
SCL Stepan Company Materials Specialty Chemicals 73.43 -2.5 -1.88 73.3 74.84 96.68 69.78 1651785821 75.4 82.3 NYSE 10770 109090 74.84 75.31 2.0 36.72 2025-02-18T05:00:00.000+0000 22494700 -2.31 -3.82 -2.58 -2.25 -15.72 -9.95 -40.21 -24.47 68.55 13597.38
SCSC ScanSource, Inc. Information Technology Technology Distributors 48.79 -0.73 -0.36 48.79 49.61 53.76 31.01 1162085099 47.5 45.59 NASDAQ 27939 221779 49.21 49.15 3.14 15.54 2025-02-04T05:00:00.000+0000 23818100 -0.61 -1.25 0.58 1.29 -0.02 49.53 46.17 39.29 28.15 2742.18
SCVL Shoe Carnival, Inc. Consumer Discretionary Apparel Retail 32.5 -3.47 -1.17 32.48 33.62 46.92 22.75 883145250 39.15 36.86 NASDAQ 110753 336929 33.22 33.67 2.82 11.52 2024-11-21T13:30:00.000+0000 27173700 -3.46 -12.67 -18.19 -23.98 -4.51 37.56 -26.81 81.49 237.89 844.91
SDGR Schrödinger, Inc. Health Care Health Care Services 19.04 0.58 0.11 18.71 19.28 38.0 16.67 1386045931 18.69 22.27 NASDAQ 221259 671949 18.94 18.93 -2.45 -7.77 2025-02-26T10:00:00.000+0000 72796530 0.63 -6.89 7.02 -6.98 -15.71 -37.54 -50.3 -33.48 -33.48 -33.48
SEDG SolarEdge Information Technology Semiconductor Materials & Equipment 10.7 2.29 0.24 10.24 11.45 103.15 10.24 620355821 18.05 40.59 NASDAQ 2771770 4507250 10.48 10.46 -29.1 -0.37 2025-02-18T05:00:00.000+0000 57950100 2.53 -15.38 -38.01 -59.71 -77.97 -86.76 -96.97 -86.3 -48.16 -48.16
SEE Sealed Air Materials Paper & Plastic Packaging Products & Materials 34.81 -0.06 -0.02 34.78 35.33 41.14 30.87 5071538520 35.55 35.48 NYSE 265762 1418509 34.83 34.83 2.71 12.85 2025-02-06T12:00:00.000+0000 145692000 -0.04 -2.01 -6.21 3.52 -8.55 3.59 -46.46 -7.06 -9.52 4104.05
SEM Select Medical Holdings, Corp. Health Care Health Care Facilities 37.85 2.28 0.84 36.93 38.35 40.98 22.26 4900973285 34.94 32.78 NYSE 184570 559240 36.93 37.01 2.14 17.69 2025-02-20T12:00:00.000+0000 129467000 2.43 0.85 10.75 14.98 12.13 62.22 24.09 77.65 173.52 275.72
SFBS ServisFirst Bancshares, Inc. Financials Regional Banks 92.46 -1.29 -1.2 91.69 93.18 100.14 49.72 5043642142 84.25 70.84 NYSE 25084 209026 92.83 93.66 3.74 24.72 2025-01-27T21:00:00.000+0000 54552400 -1.28 -2.93 7.9 19.98 41.98 78.22 10.82 154.57 496.52 552.51
SFNC Simmons First National Corporation Financials Regional Banks 23.99 -0.33 -0.08 23.84 24.16 25.95 15.72 3012496270 22.65 19.71 NASDAQ 75324 615829 23.99 24.07 1.02 23.52 2025-01-22T05:00:00.000+0000 125573000 -0.29 -2.72 3.09 20.42 32.09 46.07 -21.54 -4.15 18.69 830.23
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 118.13 -0.81 -0.96 117.5 119.0 134.9 59.92 5018577273 112.08 100.33 NYSE 112824 921996 119.0 119.09 0.2 590.65 2025-02-13T12:00:00.000+0000 42483512 -0.55 -4.58 7.43 16.93 18.92 91.32 50.54 99.38 158.02 158.02
SHEN Shenandoah Telecommunications Co Communication Services Wireless Telecommunication Services 12.6 -1.49 -0.19 12.51 12.85 23.56 11.87 687986460 14.11 16.27 NASDAQ 35684 249253 12.72 12.79 -0.27 -46.67 2025-02-19T05:00:00.000+0000 54602100 -1.49 -4.18 -10.06 -8.5 -29.41 -46.27 -53.78 -64.88 -17.21 636.84
SHO Sunstone Hotel Investors, Inc. Real Estate Hotel & Resort REITs 10.01 -0.55 -0.06 9.95 10.06 11.59 9.39 2010014505 10.35 10.43 NYSE 420645 2294620 9.99 10.06 0.75 13.34 2025-02-21T13:00:00.000+0000 200901000 -0.45 -2.1 -2.58 -0.64 -3.7 0.75 -15.41 -27.27 -36.25 -41.09
SHOO Steven Madden, Ltd. Consumer Discretionary Footwear 41.75 -1.83 -0.78 41.72 42.33 50.01 36.56 3013974250 46.4 43.48 NASDAQ 115006 662848 42.33 42.53 2.36 17.69 2025-02-20T12:00:00.000+0000 72191000 -1.81 -5.46 -14.0 -3.93 -0.19 13.23 -15.84 -2.7 87.69 4076.0
SIG Signet Jewelers Consumer Discretionary Specialty Stores 94.3 -0.31 -0.29 93.62 95.11 112.06 72.26 4153896140 95.76 94.02 NYSE 168678 887551 94.0 94.59 8.67 10.88 2024-12-05T12:00:00.000+0000 44049800 -0.26 -3.39 -6.43 21.48 -4.01 13.67 -13.55 505.55 -22.43 3.87
SITC SITE Centers Corp. Real Estate Retail REITs 15.99 -1.05 -0.17 15.96 16.09 64.44 15.43 838358898 23.56 49.21 NYSE 92031 1379192 16.09 16.16 14.11 1.13 2025-02-11T05:00:00.000+0000 52430200 -0.99 1.01 -4.65 34.34 46.12 53.55 21.67 41.09 -29.92 1.91
SITM SiTime Information Technology Semiconductors 206.5 -0.95 -1.98 204.22 207.14 228.12 72.39 4824369810 177.33 130.6 NASDAQ 29754 173811 206.51 208.49 -4.32 -47.8 2025-02-11T05:00:00.000+0000 23362000 -0.95 1.62 18.02 48.29 57.79 73.81 -18.07 1488.5 1488.5 1488.5
FUN Six Flags Consumer Discretionary Leisure Facilities 45.43 -0.87 -0.4 45.04 46.01 58.7 35.93 4555674970 41.13 43.34 NYSE 111386 1654487 45.62 45.83 2.4 18.93 2025-02-12T12:00:00.000+0000 100279000 -0.72 -2.26 15.1 3.27 4.6 17.12 -6.76 -18.68 -2.76 810.0
SJW SJW Group Utilities Water Utilities 54.79 -0.65 -0.36 54.62 55.7 70.43 51.17 1821959265 57.35 56.82 NYSE 19631 183168 55.4 55.15 2.77 19.78 2025-02-19T05:00:00.000+0000 33253500 -0.65 0.79 -8.02 -7.01 -7.61 -15.15 -22.77 -22.27 81.85 3457.79
SKT Tanger Factory Outlet Centers, Inc. Real Estate Retail REITs 36.35 -0.44 -0.16 36.17 36.5 36.53 24.72 4023779104 33.62 29.44 NYSE 213206 702314 36.5 36.51 0.87 41.78 2025-02-13T21:00:00.000+0000 110693000 -0.44 1.31 4.76 26.88 31.23 43.45 69.78 134.82 0.83 481.61
SKYW SkyWest, Inc. Industrials Airlines 109.4 -0.45 -0.49 107.3 110.13 116.47 45.42 4411861320 93.08 78.08 NASDAQ 68827 339507 109.34 109.89 5.84 18.73 2025-01-30T10:59:00.000+0000 40327800 -0.45 -1.61 14.21 49.58 45.23 131.0 146.06 76.99 822.43 6450.9
SLG SL Green Realty Real Estate Office REITs 77.54 -0.08 -0.06 76.69 78.38 82.81 32.78 5088073998 73.26 59.53 NYSE 88256 673131 76.94 77.6 -2.55 -30.41 2025-01-22T05:00:00.000+0000 65618700 -0.08 1.19 -1.56 22.55 47.47 123.91 1.84 -12.37 -36.01 192.38
SLP Simulations Plus, Inc. Health Care Health Care Technology 27.5 -0.43 -0.12 27.12 27.56 51.22 27.12 551848000 30.97 39.99 NASDAQ 49299 178867 27.46 27.62 0.49 56.12 2025-01-01T21:00:00.000+0000 20067200 -0.43 -8.58 -19.47 -25.35 -45.04 -28.87 -50.6 -22.34 329.02 1892.75
SLVM Sylvamo Corp. Materials Paper Products 87.3 0.69 0.6 86.33 87.98 98.02 44.94 3579211539 84.18 70.45 NYSE 54643 296707 86.83 86.7 6.42 13.6 2025-02-07T12:00:00.000+0000 41001335 0.58 2.41 1.16 14.68 21.41 81.7 170.47 248.8 248.8 248.8
SM SM Energy Company Energy Oil & Gas Exploration & Production 44.2 0.71 0.31 44.03 44.62 53.26 34.13 5057275600 42.39 45.15 NYSE 645389 1589431 44.03 43.89 7.14 6.19 2025-02-19T05:00:00.000+0000 114418000 0.92 -0.37 3.37 0.31 -10.44 16.5 45.71 429.21 -16.6 1510.73
SMP Standard Motor Products, Inc. Consumer Discretionary Auto Parts & Equipment 31.35 -1.45 -0.46 31.22 31.82 41.71 26.09 680976258 32.26 31.91 NYSE 66602 171448 31.82 31.81 2.78 11.28 2025-02-19T12:00:00.000+0000 21721800 -1.6 -7.7 -0.1 1.66 -0.7 -12.67 -42.34 -38.22 -16.49 2825.23
SMPL Simply Good Foods Company Consumer Staples Packaged Foods & Meats 39.19 3.13 1.19 37.68 39.35 43.0 30.0 3927700180 34.32 34.73 NASDAQ 295809 884450 37.95 38.0 1.38 28.4 2025-01-02T12:00:00.000+0000 100222000 3.45 4.94 18.55 21.07 4.16 1.24 0.56 47.56 227.58 227.58
SMTC Semtech Corporation Information Technology Semiconductors 47.69 0.95 0.45 46.32 47.97 53.22 15.14 3587589937 45.0 34.99 NASDAQ 174641 1550223 47.5 47.24 -13.58 -3.51 2024-11-25T21:00:00.000+0000 75227300 1.44 2.13 9.21 31.87 19.17 201.19 -47.1 -2.8 95.99 4044.43
SNCY Sun Country Airlines Industrials Airlines 13.61 -0.07 -0.01 13.2 13.69 17.56 9.22 720510678 12.27 12.51 NASDAQ 158087 789179 13.45 13.62 0.83 16.4 2025-01-29T05:00:00.000+0000 52939800 0.29 -11.76 10.34 41.55 31.35 -7.01 -52.91 -62.45 -62.45 -62.45
SNDR Schneider National Industrials Cargo Ground Transportation 30.86 -0.06 -0.02 30.56 30.92 32.14 20.5 5406214439 28.46 24.85 NYSE 93696 621269 30.79 30.88 0.65 47.48 2025-01-30T10:59:00.000+0000 175185173 0.19 1.28 9.79 15.4 40.38 36.72 19.97 34.7 62.84 62.84
SNEX StoneX Group Inc. Financials Investment Banking & Brokerage 102.57 6.06 5.86 96.99 104.57 104.57 59.07 3260833641 87.42 76.77 NASDAQ 111216 132073 100.25 96.71 7.96 12.89 2024-11-20T05:00:00.000+0000 31791300 6.5 7.31 17.84 30.36 39.86 71.0 126.51 291.91 794.05 6766.33
SONO Sonos, Inc. Consumer Discretionary Consumer Electronics 12.68 -1.71 -0.22 12.62 13.15 19.76 10.23 1534406800 12.59 15.07 NASDAQ 947075 1989092 13.0 12.9 -0.31 -40.9 2024-11-13T05:00:00.000+0000 121010000 -1.71 -8.58 -2.39 10.26 -22.82 -11.45 -60.63 -8.58 -36.31 -36.31
SPNT SiriusPoint Ltd. Financials Reinsurance 14.89 -0.07 -0.01 14.84 15.08 15.16 10.34 2410199630 13.92 13.12 NYSE 44024 448971 14.92 14.9 1.6 9.31 2025-02-20T12:00:00.000+0000 161867000 0.27 0.61 6.94 3.03 17.18 43.38 72.12 58.26 1.7 14.4
SPSC SPS Commerce, Inc. Information Technology Application Software 176.88 -0.37 -0.65 176.31 178.31 218.74 160.58 6645045528 186.89 188.07 NASDAQ 30017 197014 178.03 177.53 2.08 85.04 2025-02-06T10:59:00.000+0000 37568100 -0.25 -1.81 -8.16 -8.86 -11.2 3.94 21.16 216.63 504.61 2504.26
SPTN SpartanNash Company Consumer Staples Food Distributors 18.02 -1.07 -0.2 17.9 18.11 24.51 17.74 608432073 21.08 20.32 NASDAQ 38239 243245 18.07 18.22 1.33 13.55 2025-02-13T13:30:00.000+0000 33754900 -1.04 -0.99 -18.12 -16.33 -12.39 -18.19 -29.43 44.01 -22.22 61.13
SPXC SPX Corporation Industrials Industrial Machinery 164.36 -2.2 -3.7 163.41 168.22 173.3 83.98 7619515932 160.44 140.05 NYSE 27208 234684 168.06 168.06 3.76 43.71 2025-02-20T12:00:00.000+0000 46358700 -2.2 0.56 0.24 7.98 14.31 89.05 156.13 245.66 603.92 12185.62
SSTK Shutterstock, Inc. Communication Services Interactive Media & Services 29.85 1.02 0.3 29.22 30.14 54.41 28.95 1040597865 32.46 39.11 NYSE 58026 563114 29.55 29.55 1.02 29.26 2025-02-19T05:00:00.000+0000 34860900 1.32 -4.83 -1.32 -15.83 -27.86 -34.67 -73.59 -28.48 -58.22 38.23
STAA STAAR Surgical Company Health Care Health Care Equipment 26.4 0.99 0.26 25.89 26.87 52.68 25.89 1300883760 31.14 37.58 NASDAQ 147215 737465 26.01 26.14 0.44 60.0 2025-02-19T12:00:00.000+0000 49275900 1.05 -4.19 -14.95 -27.01 -38.28 -24.01 -74.63 -25.95 198.47 70.42
STBA S&T Bancorp, Inc. Financials Regional Banks 41.82 -0.48 -0.2 41.48 42.08 45.79 27.43 1600020654 40.82 35.85 NASDAQ 20294 156720 41.92 42.02 3.51 11.91 2025-01-23T05:00:00.000+0000 38259700 -0.26 -1.69 5.97 3.92 28.24 45.93 30.32 10.58 52.12 758.81
STC Stewart Information Services Corporation Financials Property & Casualty Insurance 72.06 -1.33 -0.97 71.81 72.57 76.83 45.18 1997625702 71.41 66.35 NYSE 12603 151984 72.57 73.03 2.12 33.99 2025-02-05T05:00:00.000+0000 27721700 -1.34 -1.25 2.31 2.33 11.03 57.59 -7.97 66.74 103.47 2734.68
STEL Stellar Bancorp, Inc. Financials Regional Banks 29.24 -1.08 -0.32 28.88 29.45 30.92 21.27 1561503720 26.88 24.67 NASDAQ 16588 178765 29.45 29.56 2.19 13.35 2025-01-24T05:00:00.000+0000 53403000 -1.08 -2.89 9.51 15.99 26.53 21.93 -4.76 -1.55 1.85 1.85
STEP StepStone Group Financials Asset Management & Custody Banks 65.35 0.08 0.05 64.31 66.46 70.38 25.06 7525920936 59.7 46.05 NASDAQ 82059 630095 65.52 65.3 0.61 107.13 2025-02-06T21:00:00.000+0000 115163289 0.26 -0.33 7.54 23.57 75.19 146.22 47.09 161.88 161.88 161.88
STRA Strategic Education, Inc. Consumer Discretionary Education Services 94.65 -0.22 -0.21 94.33 95.04 123.62 85.11 2325493710 91.08 102.08 NASDAQ 8978 154684 94.72 94.86 5.25 18.03 2025-02-28T12:00:00.000+0000 24569400 -0.22 -2.64 7.39 -1.58 -19.76 6.06 59.37 -31.64 24.44 1220.08
SUPN Supernus Pharmaceuticals, Inc. Health Care Pharmaceuticals 36.36 2.34 0.83 35.32 36.4 39.37 25.53 2007773748 33.38 30.97 NASDAQ 47700 363050 35.66 35.53 1.07 33.98 2025-02-25T05:00:00.000+0000 55219300 2.45 0.03 5.39 5.72 26.52 33.28 12.0 66.21 305.35 577.84
SVC Service Properties Trust Real Estate Hotel & Resort REITs 2.54 -1.74 -0.04 2.5 2.64 8.72 2.47 424119160 3.98 5.37 NASDAQ 994163 1769106 2.55 2.59 -1.43 -1.78 2025-02-26T05:00:00.000+0000 166648000 -1.74 -9.75 -26.66 -43.06 -54.8 -64.7 -74.14 -88.97 -91.56 -89.87
SXC SunCoke Energy, Inc. Materials Steel 12.62 0.88 0.11 12.51 12.72 12.81 7.47 1061244826 9.38 10.01 NYSE 90009 1099128 12.51 12.51 1.01 12.5 2025-01-30T12:00:00.000+0000 84092300 1.0 1.9 44.24 46.92 20.1 42.45 96.2 152.7 -41.26 -25.68
SXI Standex International Corporation Industrials Industrial Machinery 200.22 -1.74 -3.54 199.83 202.36 211.9 131.96 2418997974 183.9 174.1 NYSE 4840 41818 202.36 203.76 6.13 32.66 2025-01-30T21:00:00.000+0000 12081700 -1.93 -2.96 11.27 17.14 14.68 46.2 73.95 166.13 161.7 6517.05
SXT Sensient Technologies Materials Specialty Chemicals 75.74 -0.94 -0.72 75.44 76.99 82.99 55.02 3208195188 77.66 73.66 NYSE 26092 128287 76.16 76.45 2.09 36.24 2025-02-07T12:00:00.000+0000 42360800 -0.87 -3.29 -3.67 4.33 0.18 30.13 -26.47 20.85 28.17 4918.87
SWI SolarWinds Corporation Information Technology Systems Software 12.78 -2.0 -0.26 12.72 13.0 14.03 10.14 2179910160 12.92 12.19 NYSE 196607 503166 12.88 13.04 0.22 58.09 2025-02-06T12:00:00.000+0000 170572000 -1.8 -5.01 -3.14 1.95 6.27 10.48 -15.2 -36.51 -19.21 -19.21
TALO Talos Energy, Inc. Energy Oil & Gas Exploration & Production 11.34 2.86 0.32 11.06 11.5 14.78 9.44 2041657545 10.8 11.91 NYSE 276927 2318593 11.1 11.03 0.63 18.01 2025-02-26T21:00:00.000+0000 179961000 3.26 -3.56 17.3 -0.96 -7.02 -21.99 11.12 -52.22 -68.67 -68.67
TBBK The Bancorp, Inc. Financials Regional Banks 54.54 -0.75 -0.41 53.65 55.21 59.46 29.92 2614216734 53.22 42.86 NASDAQ 71611 615409 54.91 54.95 3.96 13.77 2025-01-23T05:00:00.000+0000 47932100 -0.4 -0.22 -5.98 13.62 62.84 39.23 77.58 406.76 480.38 242.06
TDS Telephone and Data Systems, Inc. Communication Services Integrated Telecommunication Services 32.04 1.68 0.53 31.61 32.8 34.57 13.69 3396240000 26.44 20.61 NYSE 377477 1060818 31.61 31.51 -5.4 -5.93 2025-02-13T12:00:00.000+0000 106000000 1.7 3.97 9.93 54.73 62.91 62.83 67.69 38.42 26.96 1941.08
TDW Tidewater, Inc. Energy Oil & Gas Equipment & Services 50.31 -0.73 -0.37 49.86 50.8 111.42 49.86 2632370130 65.23 84.63 NYSE 333061 1055525 50.49 50.68 3.41 14.75 2025-02-27T12:00:00.000+0000 52323000 -0.45 -5.77 -18.85 -41.12 -52.99 -11.46 336.04 261.39 -95.86 -92.89
TFIN Triumph Bancorp, Inc. Financials Regional Banks 98.51 -1.36 -1.36 98.38 100.55 105.04 66.61 2303902625 85.4 79.97 NASDAQ 9602 138634 99.88 99.87 0.8 123.14 2025-01-21T10:59:00.000+0000 23387500 -1.17 -2.31 10.33 18.57 29.7 39.96 -23.68 185.26 659.82 674.12
TGI Triumph Group, Inc. Industrials Aerospace & Defense 18.6 -0.83 -0.16 18.51 18.9 19.71 10.57 1439102332 14.44 14.48 NYSE 66672 976593 18.72 18.76 -0.16 -116.28 2025-02-05T05:00:00.000+0000 77350300 -0.75 3.44 24.05 38.85 23.72 71.93 -8.95 -34.41 -72.62 71.22
TGNA Tegna Communication Services Broadcasting 17.99 0.62 0.11 17.9 18.15 19.62 12.35 2898584780 16.2 14.79 NYSE 248518 2591421 17.91 17.88 2.86 6.29 2025-03-03T12:00:00.000+0000 161122000 0.76 -1.99 6.91 31.4 23.22 12.73 -14.94 19.7 11.34 2303.79
TGTX TG Therapeutics, Inc. Health Care Biotechnology 31.38 3.5 1.06 29.96 31.64 36.5 12.26 4884767700 25.0 19.43 NASDAQ 754389 3713220 30.45 30.32 -0.1 -313.8 2025-02-26T05:00:00.000+0000 155665000 3.71 2.43 34.9 27.26 90.81 145.28 32.4 303.14 118.22 -86.02
THRM Gentherm Incorporated Consumer Discretionary Auto Parts & Equipment 40.8 -1.54 -0.64 40.7 41.48 62.93 39.86 1263820941 44.03 49.82 NASDAQ 22480 219551 41.35 41.43 2.12 19.24 2025-02-19T05:00:00.000+0000 30979800 -1.3 -6.04 -0.68 -19.89 -17.11 -14.51 -53.95 -0.05 0.91 -0.87
THRY Thryv Holdings, Inc. Communication Services Interactive Media & Services 13.76 1.51 0.2 13.37 13.96 26.42 13.37 578326224 16.67 19.3 NASDAQ 49176 361085 13.55 13.55 -9.69 -1.42 2025-02-20T12:00:00.000+0000 42044800 1.51 -2.38 -19.98 -22.9 -37.13 -27.68 -62.83 28.79 57.2 57.2
THS TreeHouse Foods, Inc. Consumer Staples Packaged Foods & Meats 34.02 1.4 0.47 33.35 34.24 43.84 28.04 1741824000 39.16 38.04 NYSE 113479 562837 33.45 33.55 -0.48 -70.88 2025-02-13T12:00:00.000+0000 51200000 1.36 3.42 -18.78 -14.04 -4.35 -16.59 -11.26 -30.63 -56.75 14.69
TILE Interface, Inc. Industrials Office Services & Supplies 25.28 1.34 0.34 24.71 25.35 26.11 9.87 1474206526 20.22 16.92 NASDAQ 65106 555304 24.95 24.95 1.44 17.56 2025-02-25T05:00:00.000+0000 58303600 1.68 -0.86 26.09 47.24 65.49 150.2 57.19 54.88 62.63 447.95
TMDX TransMedics Group, Inc. Health Care Health Care Equipment 76.56 -7.68 -6.36 75.6 81.09 177.37 67.77 2569300633 124.47 122.35 NASDAQ 1651558 1494807 80.89 82.92 0.93 82.32 2025-02-24T05:00:00.000+0000 33561500 -7.03 -13.31 -39.11 -53.61 -44.39 10.38 250.57 331.88 244.77 244.77
TMP Tompkins Financial Corporation Financials Regional Banks 73.1 -1.55 -1.15 72.76 73.61 78.28 43.09 1052179470 63.75 53.69 AMEX 9112 51331 73.61 74.25 4.64 15.75 2025-01-24T05:00:00.000+0000 14393700 -1.55 -2.97 13.92 28.83 52.42 33.54 -12.51 -15.77 47.26 1391.84
TNC Tennant Company Industrials Industrial Machinery 85.52 0.3 0.26 84.54 86.12 124.11 82.54 1614001856 91.36 101.7 NYSE 21199 102932 85.5 85.26 5.67 15.08 2025-02-20T12:00:00.000+0000 18872800 0.3 -2.8 -8.24 -8.04 -18.12 -2.49 2.43 16.96 22.68 1419.01
TNDM Tandem Diabetes Care Health Care Health Care Equipment 29.22 4.83 1.34 27.4 29.95 53.69 18.42 1918738948 37.19 38.03 NASDAQ 596960 1299987 28.03 27.87 -1.94 -15.06 2025-02-19T05:00:00.000+0000 65676500 5.55 1.64 -16.77 -29.85 -37.72 59.69 -77.85 -57.09 -79.67 -84.73
TPH Tri Pointe Homes, Inc. Consumer Discretionary Homebuilding 41.35 -0.84 -0.35 41.16 41.62 47.78 28.74 3869950635 43.32 39.76 NYSE 90671 724179 41.49 41.7 4.81 8.6 2025-02-18T05:00:00.000+0000 93590100 -0.84 -2.18 -11.08 -1.55 4.05 39.7 60.58 170.79 178.08 117.06
TR Tootsie Roll Industries, Inc. Consumer Staples Packaged Foods & Meats 32.39 -0.77 -0.25 32.39 32.68 34.8 27.58 2249139542 30.85 30.44 NYSE 13532 240451 32.58 32.64 1.31 24.73 2025-02-14T21:00:00.000+0000 69439319 -1.15 -1.48 6.59 14.21 8.05 -2.67 7.98 8.53 51.41 1843.67
TRIP TripAdvisor Communication Services Interactive Media & Services 13.31 -0.89 -0.12 13.29 13.62 28.76 12.93 1854560350 14.82 19.39 NASDAQ 338085 2019575 13.47 13.43 0.26 51.19 2025-02-12T05:00:00.000+0000 139335864 -0.67 -8.69 -13.99 -5.72 -27.7 -30.48 -52.64 -52.32 -81.33 -45.41
TRMK Trustmark Corp. Financials Regional Banks 37.6 -0.82 -0.31 37.49 37.95 40.6 22.11 2299540800 34.18 30.58 NASDAQ 31790 284042 37.89 37.91 0.57 65.96 2025-01-21T10:59:00.000+0000 61158000 -0.67 -2.07 8.58 19.54 24.19 67.13 13.45 9.81 55.21 2196.04
TRN Trinity Industries, Inc. Industrials Construction Machinery & Heavy Trucks 37.16 -2.16 -0.82 36.83 38.16 38.69 23.4 3053242810 34.91 30.66 NYSE 99814 518037 37.96 37.98 2.25 16.52 2025-02-19T12:00:00.000+0000 82163000 -2.16 -1.69 5.15 16.27 20.85 49.54 27.53 78.06 47.52 11249.93
TRST TrustCo Bank Corp NY Financials Regional Banks 36.09 -0.77 -0.28 35.84 36.58 37.84 25.83 686085336 33.74 30.32 NASDAQ 14824 80976 36.14 36.37 2.48 14.55 2025-01-20T05:00:00.000+0000 19010400 -0.76 -2.21 6.79 10.08 25.9 30.5 6.57 -17.5 2.83 1998.55
TRUP Trupanion Financials Life & Health Insurance 52.38 -1.09 -0.57 52.18 54.7 57.9 19.69 2218164248 48.39 34.9 NASDAQ 96084 602784 53.05 52.96 -0.32 -163.7 2025-02-13T10:59:00.000+0000 42343500 -0.97 -0.04 -4.36 21.29 74.59 97.39 -60.31 52.51 740.5 360.07
TTGT TechTarget Communication Services Interactive Media & Services 30.5 -0.07 -0.02 30.28 30.92 41.93 22.82 891667500 26.9 29.32 NASDAQ 23055 147476 30.42 30.52 -0.42 -72.62 2025-02-05T05:00:00.000+0000 29235000 0.33 4.51 5.59 16.16 -0.03 0.36 -70.78 5.7 197.28 107.03
TTMI TTM Technologies, Inc. Information Technology Electronic Manufacturing Services 23.16 -0.81 -0.19 22.95 23.6 25.49 13.43 2361591843 20.19 18.1 NASDAQ 85791 739028 23.37 23.35 0.66 35.09 2025-02-05T05:00:00.000+0000 101969000 -0.9 -2.65 13.15 20.77 25.62 60.69 62.61 78.0 238.8 0.06
TWI Titan International, Inc. Materials Agricultural & Farm Machinery 6.68 -0.52 -0.04 6.67 6.8 15.33 6.34 422086889 7.4 9.26 NYSE 58303 545607 6.68 6.72 -0.14 -47.75 2025-02-27T12:00:00.000+0000 63139400 -0.22 -4.21 -3.8 -11.89 -22.49 -50.33 -14.04 130.41 -34.46 22.65
TWO Two Harbors Investment Corp. Financials Mortgage REITs 11.42 -1.85 -0.22 11.42 11.61 14.59 11.28 1184201250 12.79 12.96 NYSE 291576 1135726 11.57 11.64 -4.8 -2.38 2025-02-03T05:00:00.000+0000 103650000 -1.8 -1.8 -13.07 -16.32 -11.18 -17.76 -52.69 -80.1 -83.13 -79.35
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 35.43 -0.06 -0.02 34.91 36.26 56.47 26.23 1596479343 36.47 41.99 NASDAQ 76993 452746 36.06 35.45 0.07 506.14 2025-02-19T05:00:00.000+0000 45060100 -0.14 1.64 -4.38 -8.0 -23.87 32.88 -38.57 63.13 330.66 372.0
UE Urban Edge Properties Real Estate Retail REITs 23.2 -1.15 -0.27 23.18 23.46 23.85 15.8 2897007200 21.85 18.96 NYSE 93095 761549 23.39 23.47 2.23 10.4 2025-02-12T05:00:00.000+0000 124871000 -1.19 0.22 4.18 15.83 34.36 37.71 23.15 12.19 3.53 3.53
UFCS United Fire Group, Inc. Financials Property & Casualty Insurance 26.96 -1.86 -0.51 26.96 27.53 27.69 18.04 683223016 21.26 21.64 NASDAQ 20131 115512 27.36 27.47 1.95 13.83 2025-02-11T05:00:00.000+0000 25342100 -1.97 6.65 30.35 35.8 16.83 34.25 20.17 -39.18 -5.31 1260.1
UFPT UFP Technologies, Inc. Health Care Health Care Equipment 289.81 -0.23 -0.68 283.97 290.0 366.41 152.43 2224106272 308.56 271.99 NASDAQ 15854 63757 288.73 290.49 7.0 41.4 2025-02-19T10:00:00.000+0000 7674360 -0.23 -7.27 -4.17 -11.91 12.29 72.28 294.3 546.18 1246.08 4940.17
UHT Universal Health Realty Income Trust Real Estate Health Care REITs 40.08 -1.05 -0.42 39.82 40.23 47.3 32.27 555161216 42.83 39.89 NYSE 12474 62532 40.18 40.51 1.31 30.6 2025-02-25T10:00:00.000+0000 13849600 -1.05 -2.18 -4.88 -7.3 7.27 0.82 -30.79 -66.14 -14.98 272.88
UNF UniFirst Corporation Industrials Diversified Support Services 189.77 -1.59 -3.06 189.67 192.88 205.38 149.58 3393951243 190.71 175.64 NYSE 10894 76707 191.55 192.83 7.77 24.42 2025-01-01T13:30:00.000+0000 17884551 -1.59 -4.52 -1.95 3.48 15.61 11.26 -3.48 -7.83 67.39 4429.12
UNFI United Natural Foods Inc Consumer Staples Food Retail 21.91 0.32 0.07 21.56 22.16 23.5 8.58 1312610572 19.43 14.45 NYSE 189837 724289 21.66 21.84 -1.89 -11.59 2024-12-10T14:30:00.000+0000 59909200 0.55 1.67 2.0 66.62 97.84 43.72 -57.84 175.88 -70.49 225.33
UNIT Uniti Group Real Estate Specialized REITs 5.71 0.71 0.04 5.61 5.8 6.71 2.57 1393896650 5.53 4.77 NASDAQ 274649 2603179 5.69 5.67 0.43 13.28 2025-02-26T12:00:00.000+0000 244115000 0.79 3.91 1.69 29.59 57.87 4.67 -58.35 -7.37 -80.97 -80.97
UPBD Upbound Group, Inc. Consumer Discretionary Computer & Electronics Retail 31.87 -1.67 -0.54 31.63 32.53 38.72 26.5 1743276252 30.27 31.95 NASDAQ 37061 556031 32.46 32.41 1.46 21.83 2025-02-19T12:00:00.000+0000 54699600 -1.64 -2.33 6.66 1.63 -0.65 6.27 -32.44 29.59 -0.93 1983.66
URBN Urban Outfitters, Inc. Consumer Discretionary Apparel Retail 37.02 -1.61 -0.6 36.72 37.84 48.9 31.37 3415015005 36.96 40.49 NASDAQ 469805 1743070 37.45 37.62 3.27 11.32 2024-11-26T21:00:00.000+0000 92260300 -1.33 -4.53 -0.59 -7.75 -10.47 0.68 -0.4 52.1 17.43 2400.72
USNA Usana Health Sciences, Inc. Consumer Staples Packaged Foods & Meats 39.1 0.15 0.06 38.85 39.42 54.81 34.15 745230360 37.72 43.42 NYSE 11610 84217 38.85 39.04 2.83 13.82 2025-02-04T05:00:00.000+0000 19059600 0.15 -1.66 9.07 -0.26 -19.61 -15.44 -61.35 -45.18 -27.09 62460.0
USPH U.S. Physical Therapy, Inc. Health Care Health Care Facilities 94.99 4.81 4.36 90.4 95.16 113.63 76.18 1433874050 84.46 94.65 NYSE 75518 105478 90.4 90.63 0.88 107.94 2025-02-20T12:00:00.000+0000 15095000 5.06 4.94 12.35 16.43 -9.66 10.64 -0.9 -18.07 150.51 4859.38
UTL Unitil Corporation Utilities Electric Utilities 58.87 0.2 0.12 58.51 59.3 63.52 45.26 953058204 59.2 54.82 NYSE 8348 60457 58.78 58.75 2.93 20.09 2025-02-11T05:00:00.000+0000 16189200 0.2 -1.11 -2.03 0.46 8.64 19.63 39.57 -3.49 68.73 704.23
UVV Universal Corporation Consumer Staples Tobacco 54.54 -0.67 -0.37 54.23 54.8 67.8 45.19 1346739858 51.9 50.94 NYSE 27354 132190 54.74 54.91 4.87 11.2 2025-02-05T05:00:00.000+0000 24692700 -0.67 1.56 8.26 3.89 2.35 1.06 11.81 7.7 39.52 3205.45
VBTX Veritex Holdings, Inc. Financials Regional Banks 28.78 -0.98 -0.28 28.56 29.04 30.86 18.08 1567774223 26.78 22.52 NASDAQ 23818 402953 28.97 29.06 1.56 18.45 2025-01-21T10:59:00.000+0000 54483900 -0.72 -2.37 4.83 27.71 33.26 48.1 -31.33 15.4 81.1 106.81
VCEL Vericel Health Care Biotechnology 55.92 0.15 0.08 55.33 56.96 57.81 32.31 2759874936 45.34 46.9 NASDAQ 89974 373495 55.83 55.83 0.08 698.94 2025-03-04T12:00:00.000+0000 49358400 1.54 6.86 36.08 20.31 10.87 54.6 39.77 200.9 1917.44 -94.94
VECO Veeco Instruments Inc. Information Technology Semiconductor Equipment 25.69 -1.15 -0.3 25.66 26.09 49.25 25.66 1458631958 30.48 36.29 NASDAQ 92608 732264 25.99 25.99 1.39 18.48 2025-02-12T05:00:00.000+0000 56778200 -1.15 -5.17 -15.72 -30.87 -36.79 -11.99 -4.43 78.65 -28.88 134.88
VFC VF Corporation Consumer Discretionary Apparel, Accessories & Luxury Goods 19.04 -1.32 -0.26 18.92 19.27 23.09 11.0 7410687165 19.5 15.96 NYSE 1234898 7115414 19.09 19.29 -1.03 -18.48 2025-01-23T12:00:00.000+0000 389319000 -1.32 -5.95 -2.88 13.91 54.5 11.19 -75.04 -77.74 -72.44 4606.62
VIAV VIAVI Solutions Information Technology Communications Equipment 9.72 -0.26 -0.02 9.62 9.78 11.32 6.6 2157131425 9.24 8.51 NASDAQ 229015 1620392 9.72 9.75 -0.17 -57.21 2025-01-30T21:00:00.000+0000 221813000 -0.05 -3.32 4.34 22.58 25.58 20.76 -37.57 -37.01 26.9 730.63
VICR Vicor Corporation Industrials Electrical Components & Equipment 53.36 0.49 0.26 52.36 53.52 61.05 30.9 2408328202 44.73 38.54 NASDAQ 55282 232312 53.1 53.1 0.1 533.6 2025-02-20T10:00:00.000+0000 45133587 0.93 0.38 30.59 44.89 58.52 33.82 -65.02 39.79 357.3 2156.63
VIR Vir Biotechnology, Inc. Health Care Biotechnology 6.93 -0.03 -0.0 6.62 7.02 13.09 6.62 954124160 7.99 9.19 NASDAQ 554600 961666 6.86 6.93 -3.87 -1.79 2025-02-20T12:00:00.000+0000 137720000 0.58 -19.89 -8.65 -20.89 -28.07 -28.88 -77.95 -44.11 -50.29 -50.29
VIRT Virtu Financial, Inc. Financials Financial Exchanges & Data 36.8 -0.28 -0.1 36.58 37.01 37.01 16.02 3162670071 32.26 25.32 NASDAQ 127115 1168347 36.91 36.9 2.01 18.31 2025-01-23T05:00:00.000+0000 85953800 -0.26 4.23 11.6 23.92 58.92 106.31 30.51 121.05 65.94 65.94
VRE Veris Residential, Inc. Real Estate Office REITs 18.2 -0.63 -0.12 18.07 18.25 18.85 13.29 1690340973 17.54 15.89 NYSE 34458 406882 18.17 18.31 -0.68 -26.76 2025-02-19T05:00:00.000+0000 92901400 -0.55 -0.92 3.11 10.83 16.73 34.0 -0.44 -15.07 -4.06 5.57
VRRM Verra Mobility Corporation Industrials Data Processing & Outsourced Services 22.89 -0.52 -0.12 22.84 23.12 31.03 19.63 3772363560 26.17 25.94 NASDAQ 212157 1130131 22.99 23.01 0.6 38.15 2025-02-26T12:00:00.000+0000 164804000 -0.39 -2.59 -15.49 -15.64 -18.35 15.0 46.64 57.96 129.2 129.2
VRTS Virtus Investment Partners, Inc. Financials Asset Management & Custody Banks 233.08 0.31 0.72 231.9 233.08 263.39 190.42 1650569772 216.44 223.73 NASDAQ 3162 29098 232.36 232.36 16.44 14.18 2025-02-07T05:00:00.000+0000 7081559 0.31 -4.37 3.98 11.23 -0.12 17.69 -25.74 101.63 48.05 617.61
VSAT Viasat, Inc. Information Technology Communications Equipment 6.95 1.76 0.12 6.69 7.09 29.11 6.69 892338300 10.87 15.48 NASDAQ 831849 2274865 6.73 6.83 -2.62 -2.65 2025-02-04T05:00:00.000+0000 128394000 2.05 -11.21 -37.32 -60.42 -64.04 -65.03 -85.61 -90.58 -89.44 54.89
VSCO Victoria's Secret Consumer Discretionary Apparel Retail 35.9 -0.95 -0.34 35.62 36.21 37.72 15.12 2819458078 28.14 22.59 NYSE 432970 2377838 35.85 36.25 1.75 20.52 2024-12-05T21:00:00.000+0000 78525500 -0.86 0.14 30.79 47.6 68.65 71.88 -38.98 -15.44 -15.44 -15.44
VSTO Vista Outdoor Inc. Consumer Discretionary Leisure Products 44.16 -0.17 -0.08 44.14 44.21 44.48 25.57 2580450538 42.33 36.84 NYSE 57972 703300 44.17 44.24 -0.19 -232.45 2025-01-29T05:00:00.000+0000 58427500 -0.17 -0.28 0.17 12.81 28.24 69.93 -5.67 405.9 17.09 17.09
VSTS Vestis Industrials Diversified Support Services 13.17 -1.79 -0.24 13.1 13.61 22.37 8.92 1731617400 14.62 14.98 NYSE 661317 1965606 13.38 13.41 0.89 14.8 2024-11-21T13:30:00.000+0000 131481959 -1.72 -6.79 -13.46 -2.15 5.1 -18.54 -31.53 -31.53 -31.53 -31.53
VTOL Bristow Group Inc. Energy Oil & Gas Equipment & Services 37.23 -0.77 -0.29 37.02 37.66 41.5 24.33 1065820440 35.12 32.51 NYSE 8024 121147 37.39 37.52 1.86 20.02 2025-03-03T21:00:00.000+0000 28628000 -0.77 -0.05 10.67 0.43 -1.79 39.13 12.07 95.33 -22.37 3.13
VTLE Vital Energy, Inc. Energy Oil & Gas Exploration & Production 31.73 1.6 0.5 31.26 32.26 58.3 25.85 1210591517 28.6 41.68 NYSE 142176 1090396 31.28 31.23 15.09 2.1 2025-02-19T05:00:00.000+0000 38152900 1.65 1.62 15.82 -11.62 -37.64 -31.99 -49.6 -27.85 -90.45 -91.23
VVI Viad Corp Industrials Diversified Support Services 42.04 -2.2 -0.94 41.97 42.99 47.49 29.46 891433886 37.87 35.53 NYSE 18507 126704 42.99 42.99 1.02 41.22 2025-02-06T21:00:00.000+0000 21201900 -1.93 -6.83 17.83 29.56 19.8 27.48 -13.8 -31.86 76.54 -59.12
VYX NCR Voyix Information Technology IT Consulting & Other Services 13.86 -0.68 -0.1 13.86 14.07 17.39 10.87 2023846320 13.44 13.2 NYSE 184743 1245851 13.92 13.96 -2.36 -5.87 2025-02-11T12:00:00.000+0000 145968000 -0.36 -3.34 6.1 9.01 1.9 -12.57 -45.6 -31.78 -22.12 151.08
WABC Westamerica Bank Financials Regional Banks 55.54 -0.56 -0.31 54.94 55.79 59.33 43.82 1482140440 51.48 49.32 NASDAQ 11370 112178 55.74 55.85 5.49 10.12 2025-01-16T10:59:00.000+0000 26686000 -0.39 -2.61 7.39 12.25 10.66 11.37 -3.97 -14.31 12.47 3398.74
WAFD WaFd, Inc. Financials Regional Banks 35.59 -1.0 -0.36 35.34 35.93 38.58 25.79 2890594887 35.25 31.11 NASDAQ 46077 541067 35.67 35.95 2.5 14.24 2025-01-14T21:00:00.000+0000 81219300 -0.81 -3.86 -1.41 3.81 24.25 29.63 1.45 -2.57 62.31 6969.79
WD Walker & Dunlop, Inc. Financials Commercial & Residential Mortgage Finance 106.08 -0.79 -0.85 106.04 106.93 118.19 81.24 3581960928 110.7 100.87 NYSE 8072 165520 106.5 106.93 2.8 37.89 2025-02-13T13:30:00.000+0000 33766600 -0.82 -2.2 -7.73 3.74 5.05 27.82 -31.06 62.78 583.31 971.21
WDFC WD-40 Company Consumer Staples Household Products 275.21 -1.46 -4.08 275.1 279.61 292.36 211.03 3730113777 263.89 248.99 NASDAQ 11391 88831 279.61 279.29 5.11 53.86 2025-01-07T21:00:00.000+0000 13553700 -1.46 -2.37 9.54 10.47 16.6 22.67 17.99 43.17 263.79 12641.2
WERN Werner Enterprises Industrials Cargo Ground Transportation 38.64 -1.53 -0.6 38.56 39.28 43.26 33.12 2388253392 37.87 37.51 NASDAQ 61662 690982 39.05 39.24 0.73 52.93 2025-02-04T05:00:00.000+0000 61807800 -1.45 -4.49 2.38 4.15 4.04 0.29 -16.43 5.28 34.55 1155.52
WGO Winnebago Industries, Inc. Consumer Discretionary Automobile Manufacturers 56.76 -1.93 -1.12 56.5 57.68 75.42 49.68 1641252441 58.05 60.81 NYSE 88076 621853 57.44 57.87 0.44 128.99 2024-12-20T12:00:00.000+0000 28918200 -1.83 -7.23 -5.91 0.25 -7.55 -15.45 -23.12 17.5 136.51 2200.0
WHD Cactus, Inc. Energy Oil & Gas Equipment & Services 65.26 0.07 0.04 65.04 66.5 70.01 37.58 4350316893 61.45 54.33 NYSE 272178 622890 65.56 65.22 2.84 22.98 2025-02-26T05:00:00.000+0000 66656200 0.08 -0.99 9.69 13.25 26.16 53.55 73.33 114.09 222.35 222.35
WKC World Kinect Corporation Energy Oil & Gas Refining & Marketing 27.73 -0.25 -0.07 27.66 27.93 31.71 20.0 1610489075 29.36 26.62 NYSE 50194 909578 27.86 27.8 2.27 12.22 2025-02-20T12:00:00.000+0000 58077500 -0.07 -0.75 -10.53 1.17 11.43 31.22 9.72 -36.18 -38.23 7900.46
WLY John Wiley & Sons Communication Services Publishing 49.82 -0.14 -0.07 49.16 49.82 53.79 29.04 2705112410 49.28 42.44 NYSE 34156 329338 49.3 49.89 -2.01 -24.79 2024-12-04T13:30:00.000+0000 54297720 -0.15 -5.99 -0.69 9.97 30.3 62.85 -10.21 7.43 -15.27 7722.71
WNC Wabash National Industrials Construction Machinery & Heavy Trucks 18.24 -1.72 -0.32 18.22 18.66 30.07 15.94 790466880 18.65 22.2 NYSE 44201 520631 18.57 18.56 -5.26 -3.47 2025-01-30T12:00:00.000+0000 43337000 -1.67 -6.12 -1.3 -1.67 -18.71 -15.9 -1.78 21.59 65.01 55.32
WOLF Wolfspeed Information Technology Semiconductors 6.64 3.18 0.2 6.27 6.9 47.43 6.27 848652885 10.78 19.97 NYSE 4918190 12712087 6.45 6.44 -5.8 -1.15 2025-01-29T05:00:00.000+0000 127713000 3.03 -11.06 -58.56 -49.62 -74.71 -81.98 -94.77 -84.95 -80.93 444.41
WOR Worthington Enterprises Consumer Discretionary Other Specialty Retail 38.42 -0.23 -0.09 38.42 38.59 69.96 38.27 1931000726 41.45 51.14 NYSE 18400 267537 38.51 38.51 0.64 60.03 2024-12-18T21:00:00.000+0000 50260300 -0.27 -6.12 -8.14 -13.44 -34.0 -5.64 13.02 68.3 66.4 16973.44
WRLD World Acceptance Corporation Financials Consumer Finance 115.5 -0.49 -0.57 115.5 116.24 149.31 101.85 664075335 117.13 125.09 NASDAQ 5841 26985 115.78 116.07 14.63 7.89 2025-01-17T13:30:00.000+0000 5749570 -0.49 -2.63 -3.21 3.89 -11.23 2.68 -47.84 22.87 50.41 4850.0
WS Worthington Steel Materials Steel 44.03 0.64 0.28 43.34 44.72 47.19 21.0 2235674545 36.62 33.89 NYSE 25613 202476 44.1 43.75 2.52 17.47 2024-12-19T21:00:00.000+0000 50776165 0.57 0.25 24.65 34.47 28.99 76.0 76.0 76.0 76.0 76.0
WSFS WSFS Financial Corporation Financials Regional Banks 57.15 -0.61 -0.35 56.56 58.57 60.55 37.09 3366009270 51.94 47.81 NASDAQ 39478 273259 57.67 57.5 4.39 13.02 2025-01-23T05:00:00.000+0000 58897800 -0.39 -1.01 10.21 11.95 25.69 44.38 5.85 30.56 122.43 1555.35
WSR Whitestone REIT Real Estate Retail REITs 14.4 -1.34 -0.2 14.38 14.53 14.8 10.77 729056368 13.88 12.98 NYSE 25290 283062 14.53 14.59 0.41 35.11 2025-02-26T12:00:00.000+0000 50646500 -1.51 0.28 -0.83 9.19 15.51 30.99 47.23 3.38 -3.23 24.96
WT WisdomTree Investments, Inc. Financials Asset Management & Custody Banks 11.54 -0.13 -0.02 11.38 11.58 12.02 6.25 1685309640 10.31 9.59 NYSE 193648 1391310 11.56 11.55 0.31 37.21 2025-01-31T12:00:00.000+0000 146104000 0.27 0.35 11.46 18.78 21.65 78.44 76.8 124.87 -24.36 286.02
WWW Wolverine World Wide, Inc. Consumer Discretionary Footwear 22.42 0.31 0.07 22.07 22.65 22.86 7.58 1795102140 17.13 13.22 NYSE 139571 1346125 22.26 22.35 -0.87 -25.77 2025-02-19T05:00:00.000+0000 80067000 0.31 1.22 30.73 81.1 67.06 162.22 -34.29 -31.12 -21.44 2275.53
XHR Xenia Hotels & Resorts, Inc. Real Estate Hotel & Resort REITs 14.79 -0.2 -0.03 14.66 14.89 15.84 12.04 1505883612 14.69 14.31 NYSE 323498 732004 14.66 14.82 0.23 64.3 2025-02-25T05:00:00.000+0000 101817000 -0.17 -2.15 0.03 12.51 1.41 17.14 -11.51 -29.55 -28.0 -28.0
XNCR Xencor Inc Health Care Biotechnology 23.72 0.38 0.09 23.22 23.76 26.84 15.31 1659973040 21.19 20.79 NASDAQ 109807 544482 23.62 23.63 -3.18 -7.46 2025-02-25T05:00:00.000+0000 69982000 0.47 0.76 9.0 39.98 -0.04 19.36 -36.34 -38.32 126.74 184.65
XPEL XPEL, Inc. Consumer Discretionary Auto Parts & Equipment 42.03 -1.15 -0.49 41.41 42.91 60.49 30.75 1162028628 42.42 43.81 NASDAQ 24394 161190 42.09 42.52 1.75 24.02 2025-02-20T13:30:00.000+0000 27647600 -1.15 -8.15 -1.36 0.1 22.57 -9.59 -45.07 194.53 676.89 676.89
XRX Xerox Information Technology Technology Hardware, Storage & Peripherals 8.3 -1.44 -0.12 8.29 8.52 19.78 8.02 1032192263 9.75 13.02 NASDAQ 249519 2237843 8.43 8.42 -10.95 -0.76 2025-01-23T05:00:00.000+0000 124374000 -1.37 -1.95 -23.03 -19.29 -40.38 -39.02 -58.22 -78.32 -76.72 77.46
YELP Yelp, Inc. Communication Services Interactive Media & Services 35.8 -0.11 -0.04 35.76 36.1 48.99 32.56 2356273660 34.63 36.85 NYSE 90230 709134 35.9 35.84 1.64 21.83 2025-02-13T10:59:00.000+0000 65817700 0.06 -2.29 3.61 4.46 -4.01 -22.62 -1.73 4.76 -38.04 45.89
YOU Clear Secure, Inc. Information Technology Application Software 26.62 0.99 0.26 26.0 26.68 38.88 16.05 2502681962 32.74 23.46 NYSE 450530 2385796 26.47 26.36 0.86 30.95 2025-02-26T05:00:00.000+0000 94015100 0.95 -0.97 -26.19 -5.07 53.64 34.12 -21.46 -33.48 -33.48 -33.48
ZD Ziff Davis Communication Services Advertising 55.26 -0.36 -0.2 55.16 56.32 70.9 37.76 2361884238 48.9 53.51 NASDAQ 86141 633631 55.59 55.46 1.34 41.24 2025-02-17T12:00:00.000+0000 42741300 -0.05 -3.69 18.0 23.46 -2.25 -16.01 -52.45 -34.02 14.37 571.06
ZWS Zurn Elkay Water Solutions Corp. Industrials Industrial Machinery & Supplies & Components 38.76 -0.41 -0.16 38.62 39.1 40.64 27.55 6578114640 36.31 32.62 NYSE 94978 1580971 39.1 38.92 0.78 49.69 2025-02-04T05:00:00.000+0000 169714000 -0.24 -0.01 3.81 24.8 19.1 31.74 4.57 167.76 197.51 303.17