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 46.2 0.63 0.29 45.51 46.84 88.56 35.59 2759733900 43.22 54.23 NYSE 1331737 2377623 45.97 45.91 0.79 58.48 2025-02-26T13:30:00.000+0000 59734500 0.63 4.52 6.16 12.74 -22.51 -29.4 -79.57 -68.99 -69.87 232.37
AAT American Assets Trust Real Estate Diversified REITs 25.12 1.25 0.31 24.96 25.26 29.15 20.03 1529848192 26.88 24.78 NYSE 149158 268628 25.06 24.81 0.97 25.9 2025-02-05T00:00:00.000+0000 60901600 0.95 2.14 -3.67 -8.99 4.75 6.48 -29.55 -47.33 -42.32 17.86
ABCB Ameris Bancorp Financials Regional Banks 65.64 1.26 0.82 65.07 66.42 74.56 44.23 4533883784 66.39 57.74 NASDAQ 240956 402340 65.36 64.83 4.78 13.73 2025-01-30T21:00:00.000+0000 69066704 1.26 2.7 4.51 5.18 11.98 23.65 30.53 53.05 185.29 1145.64
ABG Asbury Automotive Group Consumer Discretionary Automotive Retail 256.72 4.88 11.94 247.57 256.96 277.13 195.09 5028503000 252.48 236.29 NYSE 175929 184825 248.57 244.78 17.82 14.41 2025-01-30T13:30:00.000+0000 19587500 4.88 3.34 4.46 11.63 4.42 23.68 63.26 149.41 257.2 1738.74
ABM ABM Industries, Inc. Industrials Environmental & Facilities Services 53.8 1.34 0.71 53.31 53.9 59.78 39.64 3346542920 54.49 51.43 NYSE 159781 356250 53.36 53.09 1.28 42.03 2025-03-05T13:30:00.000+0000 62203400 1.36 1.76 6.89 -0.88 0.41 26.88 30.39 36.4 84.91 3463.58
ABR Arbor Realty Trust Financials Mortgage REITs 13.6 -1.49 -0.2 13.51 13.94 15.94 11.92 2564139355 14.28 13.98 NYSE 2055113 2228736 13.93 13.8 1.33 10.22 2025-02-14T13:30:00.000+0000 188609000 -1.51 0.01 -1.23 -9.63 3.67 -3.61 -20.15 -7.98 98.7 -33.7
ACA Arcosa, Inc. Industrials Industrial Machinery 100.8 2.91 2.85 99.44 101.71 113.43 72.75 4916701440 102.85 90.81 NYSE 142607 253396 99.6 97.95 2.63 38.33 2025-02-20T21:00:00.000+0000 48776800 2.92 2.93 1.47 7.62 14.0 26.39 110.64 118.49 389.21 389.21
ACAD Acadia Pharmaceuticals Health Care Pharmaceuticals 17.89 1.82 0.32 17.62 18.0 29.29 14.15 2976752880 17.15 16.38 NASDAQ 863951 2405871 17.86 17.57 0.78 22.94 2025-02-25T10:59:00.000+0000 166392000 1.82 2.05 6.05 21.21 0.79 -35.55 -15.53 -58.75 -44.9 167.01
ACIW ACI Worldwide Information Technology Application Software 54.51 1.24 0.67 54.02 55.08 59.71 28.79 5717499390 54.39 45.19 NASDAQ 280995 690323 54.49 53.84 2.11 25.83 2025-02-26T13:30:00.000+0000 104889000 1.3 1.81 2.83 11.26 31.61 78.12 63.88 47.6 199.67 1730.71
ACLS Axcelis Technologies, Inc. Information Technology Semiconductor Equipment 71.4 -0.29 -0.21 71.24 72.72 158.61 66.75 2320935540 74.75 103.15 NASDAQ 399299 614450 72.67 71.61 6.76 10.56 2025-02-05T21:00:00.000+0000 32506100 -0.22 -2.59 2.85 -21.83 -44.16 -48.18 19.1 185.12 623.18 -25.38
ADEA Adeia, Inc. Information Technology IT Consulting & Other Services 13.26 2.63 0.34 13.02 13.34 14.75 9.68 1382593680 13.1 11.91 NASDAQ 258394 542003 13.02 12.92 0.37 35.84 2025-02-18T21:00:00.000+0000 104268000 2.55 2.71 -3.0 8.43 16.53 11.44 191.21 168.76 36.18 170.96
ADMA ADMA Biologics, Inc. Health Care Biotechnology 16.17 0.94 0.15 15.92 16.5 23.64 5.02 3822426300 19.15 14.54 NASDAQ 2620470 2976500 16.2 16.02 0.27 59.89 2025-02-26T10:59:00.000+0000 236390000 0.94 -3.35 -7.07 3.52 21.03 205.67 1015.17 264.19 47.0 89.12
ADNT Adient Consumer Discretionary Automotive Parts & Equipment 17.47 1.93 0.33 16.73 17.51 36.04 16.28 1482622996 18.64 23.29 NYSE 1342356 1172096 17.14 17.14 0.2 87.35 2025-01-28T13:30:00.000+0000 84866800 1.93 -0.11 3.68 -19.34 -28.69 -49.08 -59.91 -16.01 -64.6 -64.6
ADUS Addus HomeCare Corp. Health Care Health Care Services 135.77 1.42 1.9 134.29 136.68 136.68 85.94 2461930987 125.47 120.57 NASDAQ 83215 139920 134.29 133.87 4.36 31.14 2025-02-24T21:00:00.000+0000 18133100 1.53 3.54 3.44 3.8 14.39 48.56 75.97 38.79 508.96 1500.94
AEIS Advanced Energy Information Technology Semiconductor Equipment 127.62 5.33 6.46 121.56 127.66 128.7 89.12 4807841022 116.45 107.4 NASDAQ 268789 224620 122.46 121.16 1.2 106.35 2025-02-12T21:00:00.000+0000 37673100 5.27 4.72 12.88 17.35 17.44 18.54 48.54 67.59 421.68 1175.5
AEO American Eagle Outfitters Consumer Discretionary Apparel Retail 17.24 7.55 1.21 16.6 17.33 26.44 15.36 3311838480 17.51 20.5 NYSE 6723825 5139851 16.65 16.03 1.17 14.74 2025-03-05T13:30:00.000+0000 192102000 7.55 7.62 3.3 -16.31 -13.06 -15.2 -18.79 19.81 22.44 1984.32
AESI Atlas Energy Solutions, Inc. Energy Oil & Gas Equipment & Services 24.1 -0.41 -0.1 23.69 24.6 25.38 16.42 2656225724 22.3 21.56 NYSE 957548 1237845 24.46 24.2 0.69 34.93 2025-02-25T13:30:00.000+0000 110216835 -0.41 1.05 12.41 21.35 17.22 40.69 42.18 42.18 42.18 42.18
AGO Assured Guaranty Ltd. Financials Property & Casualty Insurance 92.31 0.63 0.58 91.72 92.7 96.6 72.57 4698652848 89.94 81.93 NYSE 143773 273671 91.92 91.73 12.75 7.24 2025-02-25T10:59:00.000+0000 50900800 0.63 1.55 5.26 8.57 16.16 12.57 78.72 90.21 263.28 412.83
AGYS Agilysys, Inc. Information Technology Application Software 125.87 3.33 4.06 123.0 127.6 142.64 74.03 3518129435 130.17 108.01 NASDAQ 580458 225570 123.0 121.81 3.52 35.76 2025-01-21T21:00:00.000+0000 27950500 3.36 -5.2 -9.21 7.2 16.67 45.2 249.72 339.67 1052.93 6526.32
AHCO AdaptHealth Corp. Health Care Health Care Equipment 10.49 -0.29 -0.03 10.48 10.65 11.9 6.72 1411481950 9.9 10.29 NASDAQ 626877 1178865 10.6 10.52 -1.67 -6.28 2025-02-25T13:30:00.000+0000 134555000 -0.19 1.55 2.14 -3.23 -1.32 45.63 -42.93 -17.32 8.25 8.25
AHH Armada Hoffler Properties, Inc. Real Estate Diversified REITs 9.95 1.95 0.19 9.79 9.99 12.46 9.26 1008533622 10.6 11.09 NYSE 446189 734708 9.8 9.76 -0.22 -45.23 2025-02-20T13:30:00.000+0000 101360163 1.95 3.22 -2.93 -9.55 -14.22 -18.78 -27.0 -47.24 -5.95 -14.08
AIN Albany International Corp. Industrials Industrial Machinery 82.68 1.67 1.36 82.26 83.22 98.73 67.39 2588040500 81.24 84.29 NYSE 129999 248838 82.26 81.33 3.2 25.84 2025-02-24T21:00:00.000+0000 31300000 1.67 2.69 1.85 12.54 -7.0 -7.79 -0.83 8.04 140.99 447.22
AIR AAR CORP. Industrials Aerospace & Defense 72.2 2.83 1.99 70.76 72.64 76.34 54.71 2593041340 65.68 66.1 NYSE 150038 253333 70.85 70.21 0.28 257.86 2025-03-19T10:59:00.000+0000 35914700 2.83 2.7 19.2 14.95 12.08 22.37 81.27 60.02 171.33 1756.04
AKR Acadia Realty Trust Real Estate Retail REITs 22.73 0.35 0.08 22.56 22.89 26.29 16.1 2719758150 24.48 21.14 NYSE 473431 1364405 22.84 22.65 0.11 206.64 2025-02-11T21:00:00.000+0000 119655000 0.35 1.65 -4.86 -6.04 13.48 34.34 12.69 -11.87 -34.83 15.79
AL Air Lease Corporation Industrials Passenger Airlines 47.38 1.53 0.72 46.7 47.51 52.31 39.35 5276485375 48.63 47.06 NYSE 482256 668411 46.85 46.66 4.39 10.79 2025-02-13T21:00:00.000+0000 111377000 1.56 1.2 -2.43 7.8 -0.34 15.47 16.49 -0.73 39.38 69.55
ALEX Alexander & Baldwin Real Estate Diversified REITs 17.8 1.45 0.26 17.65 17.87 20.3 15.53 1293228785 18.63 18.04 NYSE 235662 346426 17.65 17.55 0.82 21.71 2025-02-26T10:59:00.000+0000 72632900 1.42 2.01 1.89 -2.36 -0.17 -1.44 -21.9 -19.09 -30.17 -26.96
ALG Alamo Group Industrials Construction Machinery & Heavy Trucks 185.15 1.53 2.8 184.18 186.68 231.4 163.74 2232891335 190.83 185.96 NYSE 54545 101131 184.18 182.35 9.94 18.63 2025-02-20T10:59:00.000+0000 12060100 1.53 2.26 -1.7 7.72 0.88 -11.46 24.96 44.27 304.78 1411.4
ALGT Allegiant Travel Company Industrials Airlines 105.3 2.24 2.31 103.18 106.87 106.87 36.09 1931612670 84.82 60.15 NASDAQ 229471 366141 104.11 102.99 -1.52 -69.28 2025-02-04T21:00:00.000+0000 18343900 2.24 3.24 24.66 66.14 122.2 38.26 -40.32 -38.08 -38.48 319.52
ALK Alaska Air Group Industrials Passenger Airlines 68.86 3.8 2.52 66.82 68.89 69.1 32.62 8741432700 59.2 45.54 NYSE 1819535 2555716 67.49 66.34 2.51 27.43 2025-01-23T13:30:00.000+0000 126945000 3.8 2.85 4.3 49.5 81.54 97.7 32.37 5.95 5.97 7736.67
ALKS Alkermes plc Health Care Pharmaceuticals 30.07 2.04 0.6 29.68 30.15 32.88 22.9 4865416210 29.34 26.77 NASDAQ 892819 1659335 29.68 29.47 2.29 13.13 2025-02-13T13:30:00.000+0000 161803000 2.14 3.72 1.31 8.63 21.22 5.76 25.42 62.48 -56.21 447.27
ALRM Alarm.Com, Inc. Financials Application Software 62.1 1.2 0.74 61.43 62.59 77.29 51.86 3069299965 62.71 62.15 NASDAQ 200829 404286 61.73 61.36 2.32 26.77 2025-02-20T21:00:00.000+0000 49429100 1.25 2.0 -1.3 15.81 -7.56 -0.64 -14.96 34.31 268.07 268.07
AMBC Ambac Financial Group Financials Property & Casualty Insurance 11.44 0.18 0.02 11.43 11.67 18.45 10.12 542749064 12.27 12.89 NYSE 190646 607881 11.53 11.42 -0.47 -24.34 2025-02-25T10:59:00.000+0000 47443100 0.18 1.15 -6.0 -2.64 -8.63 -29.69 -20.33 -48.05 -57.57 -42.8
AMN Amn Healthcare Services, Inc. Health Care Health Care Services 27.1 4.69 1.22 25.94 27.37 79.74 22.47 1031987639 26.62 45.63 NYSE 695755 987300 26.14 25.89 1.43 18.95 2025-02-13T10:59:00.000+0000 38073700 4.87 7.19 18.35 -31.42 -52.39 -64.05 -70.94 -59.48 42.82 25.46
AMPH Amphstar Pharmaceuticals, Inc. Health Care Pharmaceuticals 36.03 0.92 0.33 35.46 36.32 56.77 34.6 1732372842 41.99 43.3 NASDAQ 405457 527023 36.04 35.7 3.01 11.97 2025-02-26T21:00:00.000+0000 48081400 0.92 -0.69 -7.95 -29.1 -9.04 -35.57 45.58 80.24 207.95 311.77
AMR Alpha Metallurgical Resources, Inc. Materials Steel 196.7 2.1 4.05 192.62 199.1 452.0 173.55 2560247200 220.6 258.27 NYSE 119463 180951 195.96 192.65 27.28 7.21 2025-02-24T13:30:00.000+0000 13016000 2.15 3.38 -2.22 -4.6 -35.97 -51.62 230.37 2679.66 1227.94 1227.94
AMSF Amerisafe, Inc. Financials Property & Casualty Insurance 51.22 0.25 0.13 51.12 51.88 60.24 41.97 975741000 54.76 49.29 NASDAQ 33018 114326 51.32 51.09 3.21 15.96 2025-02-26T21:00:00.000+0000 19050000 0.04 -1.18 -2.59 0.14 7.55 4.97 -3.78 -24.92 25.15 467.89
AMTM Amentum Industrials Diversified Support Services 23.57 3.42 0.78 22.16 23.6 34.5 18.38 5734632218 23.95 25.56 NYSE 1716031 2715951 22.79 22.79 -0.9 -26.19 2025-02-05T19:30:00.000+0000 243302173 3.42 -0.13 22.95 -18.61 -20.13 -20.13 -20.13 -20.13 -20.13 -20.13
AMWD American Woodmark Corp. Industrials Building Products 82.74 2.14 1.73 82.0 83.19 106.57 73.24 1245576234 87.53 89.83 NASDAQ 93807 150450 82.16 81.01 6.7 12.35 2025-02-26T10:59:00.000+0000 15054100 1.84 3.58 2.87 -15.08 -8.08 -13.23 38.35 -27.64 109.66 1131.34
ANDE The Andersons, Inc. Consumer Staples Food Distributors 43.97 -0.97 -0.43 43.41 44.99 61.46 39.25 1498057900 44.8 49.31 NASDAQ 184895 316545 44.75 44.4 3.49 12.6 2025-02-18T21:00:00.000+0000 34070000 -1.08 -1.57 10.49 -7.22 -14.62 -16.31 17.43 79.12 -5.55 749.52
ANIP ANI Pharmaceuticals, Inc. Health Care Pharmaceuticals 58.35 -0.19 -0.11 57.98 59.26 70.81 52.5 1226388630 56.62 60.72 NASDAQ 100335 268223 58.85 58.46 -0.47 -124.15 2025-02-26T13:30:00.000+0000 21017800 -0.19 3.4 9.37 -1.57 -6.17 3.88 42.32 -4.03 9.41 -72.7
AORT Artivion Health Care Health Care Equipment 31.64 2.99 0.92 30.22 31.73 32.33 16.48 1326345636 28.78 25.66 NYSE 301524 269993 31.11 30.72 -0.03 -1054.67 2025-02-13T10:59:00.000+0000 41919900 2.99 4.87 11.1 18.77 16.24 73.94 76.96 5.08 170.66 691.0
AOSL Alpha and Omega Semiconductor, Ltd. Information Technology Semiconductors 42.4 1.92 0.8 40.38 42.5 53.29 19.38 1230905920 37.99 34.27 NASDAQ 473262 700253 42.38 41.6 -0.69 -61.45 2025-02-05T21:00:00.000+0000 29030800 1.83 14.18 10.57 15.8 -1.6 50.37 -0.98 204.31 378.64 139.32
APAM Artisan Partners Asset Management, Inc. Financials Asset Management & Custody Banks 43.88 2.34 1.0 43.17 44.21 49.54 37.89 3074281763 45.74 43.27 NYSE 276057 415505 43.17 42.87 3.6 12.19 2025-01-28T21:30:00.000+0000 70069100 2.43 4.55 0.39 -3.3 4.32 3.05 3.98 27.91 -7.5 13.08
APLE Apple Hospitality REIT, Inc. Real Estate Hotel & Resort REITs 15.27 1.53 0.23 15.11 15.3 16.98 13.6 3663654750 15.61 14.94 NYSE 815615 1733783 15.15 15.04 0.85 17.96 2025-02-24T21:00:00.000+0000 239925000 1.53 0.53 -2.18 1.87 2.28 -8.01 -4.08 -3.6 -15.17 -15.17
APOG Apogee Enterprises, Inc. Industrials Building Products 57.59 3.41 1.9 56.38 57.78 87.93 49.58 1264296306 75.24 67.94 NASDAQ 235646 203725 56.38 55.69 4.47 12.88 2025-04-16T13:30:00.000+0000 21953400 3.43 5.48 -19.19 -26.54 -7.28 5.46 25.6 70.41 33.95 11062.79
ARCB ArcBest Corp. Industrials Cargo Ground Transportation 100.18 -0.01 -0.01 99.26 101.34 153.6 91.01 2344171928 105.1 110.85 NASDAQ 172662 272790 100.48 100.19 8.03 12.48 2025-01-31T13:30:00.000+0000 23399600 -0.08 -1.2 6.35 -1.72 -16.21 -18.85 17.9 266.17 153.51 615.07
ARI Apollo Commercial Real Estate Finance Real Estate Mortgage REITs 9.04 0.22 0.02 8.94 9.05 11.97 8.44 1249102000 9.04 9.76 NYSE 857687 1242768 9.01 9.02 -0.94 -9.62 2025-02-04T10:59:00.000+0000 138175000 0.22 1.92 0.0 3.91 -17.14 -22.8 -31.93 -50.44 -45.51 -51.14
ARLO Arlo Technologies Information Technology Communications Equipment 12.19 3.04 0.36 11.93 12.35 17.64 8.38 1223156790 11.87 12.39 NYSE 739387 850730 11.93 11.83 -0.25 -48.76 2025-02-26T10:59:00.000+0000 100341000 3.04 3.66 7.97 6.93 -26.52 35.44 48.48 178.31 -44.84 -44.84
AROC Archrock, Inc. Energy Oil & Gas Equipment & Services 30.33 2.02 0.6 29.76 30.44 30.44 15.6 5312420820 25.21 21.42 NYSE 1054588 1324393 30.09 29.73 0.91 33.33 2025-02-18T10:59:00.000+0000 175154000 2.02 5.5 23.54 48.6 32.56 92.33 279.6 223.69 75.22 48.97
ARR Armour Residential REIT Real Estate Mortgage REITs 18.8 0.75 0.14 18.58 18.85 21.93 17.35 1048293640 18.87 19.49 NYSE 2497379 1958883 18.65 18.66 2.9 6.48 2025-02-12T10:59:00.000+0000 55760300 0.75 4.44 -0.27 -5.86 -10.9 -1.1 -59.31 -80.29 -86.05 -94.84
ASIX Advansix, Inc. Materials Commodity Chemicals 31.87 0.92 0.29 31.54 32.34 33.0 20.86 851916970 30.07 27.56 NYSE 111626 131306 31.81 31.58 1.44 22.13 2025-02-14T13:30:00.000+0000 26731000 0.92 3.34 13.62 8.81 22.11 23.62 -23.46 89.93 91.53 91.53
ASO Academy Sports + Outdoors Consumer Discretionary Specialty Stores 55.55 5.65 2.97 53.13 55.82 75.73 44.73 3855008905 52.71 54.64 NASDAQ 1506566 1658740 53.37 52.58 6.05 9.18 2025-03-19T12:30:00.000+0000 69397100 5.68 6.32 -0.13 1.58 3.47 -15.5 52.95 327.75 327.75 327.75
ASTE Astec Industries, Inc. Industrials Construction Machinery & Heavy Trucks 35.1 3.69 1.25 34.22 35.22 44.74 28.46 800343180 35.78 34.04 NASDAQ 91545 155893 34.47 33.85 -0.09 -390.0 2025-02-26T12:00:00.000+0000 22801800 3.69 5.09 5.44 11.01 5.5 -0.14 -45.58 -17.86 -0.57 980.0
ASTH Astrana Health, Inc. Health Care Health Care Facilities 37.14 5.6 1.97 35.68 37.54 63.2 29.08 1824316800 38.9 44.74 NASDAQ 529944 324178 35.68 35.17 1.3 28.57 2025-02-25T10:59:00.000+0000 49120000 5.6 19.19 10.21 -38.21 -24.71 0.68 -27.7 101.96 725.33 295.11
ATEN A10 Networks, Inc. Information Technology Systems Software 19.0 0.18 0.04 18.95 19.23 19.37 12.27 1401810106 17.69 14.91 NYSE 394216 673980 19.16 18.96 0.66 28.78 2025-02-04T21:00:00.000+0000 73798900 0.18 0.45 2.56 30.82 39.87 36.65 30.73 172.92 279.9 17.18
ATGE Adtalem Global Education Consumer Discretionary Education Services 99.1 0.95 0.93 97.84 99.8 99.8 43.78 3715338280 90.66 73.55 NYSE 223220 406593 99.34 98.17 4.32 22.94 2025-01-30T21:00:00.000+0000 37490800 0.95 1.72 13.54 38.18 28.89 59.3 255.2 175.51 129.19 8022.95
ATI ATI Inc. Materials Steel 58.48 2.28 1.3 57.96 59.17 68.92 38.04 8342475855 57.03 58.96 NYSE 740795 1516328 58.27 57.18 2.6 22.49 2025-02-04T12:30:00.000+0000 142643000 2.28 2.3 7.39 -7.72 -0.06 36.27 192.42 226.91 104.56 131.62
AUB Atlantic Union Bankshares, Corp. Financials Regional Banks 38.25 1.0 0.38 37.98 38.63 44.54 30.43 3433736925 40.15 36.68 NASDAQ 833398 991123 38.2 37.87 2.4 15.94 2025-01-23T13:30:00.000+0000 89770900 nan nan nan nan nan nan nan nan nan nan
AVA Avista Corporation Utilities Multi-Utilities 37.59 1.02 0.38 37.44 37.89 39.99 31.91 2976481452 37.13 37.01 NYSE 312474 512883 37.44 37.21 2.53 14.86 2025-02-19T13:30:00.000+0000 79182800 nan nan nan nan nan nan nan nan nan nan
AVAV AeroVironment, Inc. Industrials Aerospace & Defense 177.63 5.27 8.89 171.25 177.63 236.6 119.47 5009947572 179.69 184.41 NASDAQ 390809 465125 171.8 168.74 1.7 104.49 2025-03-03T10:59:00.000+0000 28204400 nan nan nan nan nan nan nan nan nan nan
AVNS Avanos Medical, Inc. Health Care Health Care Supplies 16.17 1.57 0.25 15.88 16.28 25.36 14.98 743124690 17.72 20.45 NYSE 928995 388771 16.01 15.92 0.47 34.4 2025-02-18T13:30:00.000+0000 45957000 nan nan nan nan nan nan nan nan nan nan
AWI Armstrong World Industries, Inc. Industrials Building Products 151.25 1.73 2.57 150.29 152.02 164.4 96.69 6592715250 150.91 129.81 NYSE 135552 198633 150.29 148.68 5.66 26.72 2025-02-18T13:30:00.000+0000 43588200 nan nan nan nan nan nan nan nan nan nan
AWR American States Water Company Utilities Water Utilities 74.76 -0.15 -0.12 74.76 76.56 87.5 66.03 2825885229 80.98 78.54 NYSE 105425 209900 75.73 74.88 2.96 25.26 2025-02-19T21:00:00.000+0000 37796900 nan nan nan nan nan nan nan nan nan nan
AX Axos Financial, Inc. Financials Regional Banks 72.42 0.5 0.36 72.3 73.72 88.46 44.1 4134631608 76.59 64.83 NYSE 229499 469025 72.84 72.06 8.21 8.82 2025-01-28T21:00:00.000+0000 57092400 nan nan nan nan nan nan nan nan nan nan
AXL American Axle & Manufacturing, Inc. Consumer Discretionary Auto Parts & Equipment 5.91 0.34 0.02 5.76 5.98 8.98 5.41 694903710 6.24 6.65 NYSE 1146046 1639638 5.9 5.89 0.23 25.7 2025-02-14T13:30:00.000+0000 117581000 nan nan nan nan nan nan nan nan nan nan
AZTA Azenta, Inc. Health Care Life Sciences Tools & Services 53.88 2.38 1.25 52.06 54.13 68.54 38.82 2461879572 47.59 50.3 NASDAQ 393396 783235 53.0 52.63 -3.09 -17.44 2025-02-05T10:59:00.000+0000 45691900 nan nan nan nan nan nan nan nan nan nan
AZZ AZZ, Inc. Industrials Heavy Electrical Equipment 89.54 2.17 1.9 88.04 89.95 97.98 59.72 2675652188 87.61 80.92 NYSE 108897 178266 88.7 87.64 1.69 52.98 2025-04-18T12:00:00.000+0000 29882200 nan nan nan nan nan nan nan nan nan nan
B Barnes Group, Inc. Industrials Industrial Machinery 47.4 0.19 0.09 47.38 47.45 47.45 31.63 2416376160 47.0 41.61 NYSE 900712 655266 47.45 47.31 -0.78 -60.77 2025-02-14T13:30:00.000+0000 50978400 nan nan nan nan nan nan nan nan nan nan
BANC Banc Of California, Inc. Financials Regional Banks 16.26 0.49 0.08 16.1 16.44 18.08 11.88 2741395822 16.22 14.56 NYSE 1473266 2156706 16.3 16.18 -3.86 -4.21 2025-01-23T16:30:00.000+0000 168597529 nan nan nan nan nan nan nan nan nan nan
BANF Bancfirst Corp Financials Regional Banks 121.96 1.85 2.21 120.7 122.6 132.29 81.21 4040400644 121.84 102.9 NASDAQ 71043 99988 120.9 119.75 6.22 19.61 2025-01-24T10:59:00.000+0000 33128900 nan nan nan nan nan nan nan nan nan nan
BANR Banner Corporation Financials Regional Banks 70.69 0.83 0.58 70.42 71.69 78.05 42.0 2435906710 70.83 57.7 NASDAQ 123914 221626 70.88 70.11 4.78 14.79 2025-01-22T21:00:00.000+0000 34459000 nan nan nan nan nan nan nan nan nan nan
BBWI Bath & Body Works, Inc. Consumer Discretionary Other Specialty Retail 37.28 1.44 0.53 36.84 37.58 52.99 26.21 8074176960 35.79 37.31 NYSE 2004965 4930725 37.17 36.75 4.08 9.14 2025-02-26T13:30:00.000+0000 216582000 nan nan nan nan nan nan nan nan nan nan
BCC Boise Cascade Industrials Building Products 129.25 1.0 1.28 128.83 131.27 155.42 113.38 4963794550 134.16 133.84 NYSE 146152 291768 129.11 127.97 10.21 12.66 2025-02-18T10:59:00.000+0000 38404600 nan nan nan nan nan nan nan nan nan nan
BCPC Balchem Corporation Materials Specialty Chemicals 162.94 1.74 2.79 160.84 163.22 186.03 137.69 5296804638 171.56 164.63 NASDAQ 99880 134668 160.84 160.15 3.73 43.68 2025-02-14T13:30:00.000+0000 32507700 nan nan nan nan nan nan nan nan nan nan
BDN Brandywine Realty Trust Real Estate Office REITs 5.38 0.47 0.02 5.34 5.46 6.54 3.85 928079750 5.46 5.06 NYSE 1184406 2121685 5.37 5.35 -1.8 -2.99 2025-02-04T21:00:00.000+0000 172666000 nan nan nan nan nan nan nan nan nan nan
BFH Bread Financial Holdings, Inc. Financials Consumer Finance 63.75 3.61 2.22 61.92 63.78 66.71 28.0 3169337625 60.61 49.69 NYSE 428837 683090 62.38 61.53 6.34 10.06 2025-01-30T13:30:00.000+0000 49715100 nan nan nan nan nan nan nan nan nan nan
BFS Saul Centers, Inc. Real Estate Retail REITs 37.11 0.62 0.23 36.97 37.63 42.39 34.87 896978388 39.42 38.61 NYSE 24567 43766 37.2 36.88 1.86 19.95 2025-02-26T10:59:00.000+0000 24170800 nan nan nan nan nan nan nan nan nan nan
BGC BGC Group, Inc. Financials Investment Banking & Brokerage 9.47 1.61 0.15 9.33 9.47 11.79 6.7 4542938248 9.66 9.11 NYSE 1454692 3325498 9.4 9.32 0.23 41.17 2025-02-12T13:30:00.000+0000 479718928 nan nan nan nan nan nan nan nan nan nan
BGS B&G Foods Consumer Staples Packaged Foods & Meats 6.56 1.08 0.07 6.49 6.64 11.97 6.12 519315184 6.9 8.48 NYSE 1129655 1666566 6.51 6.49 -0.32 -20.5 2025-02-25T10:59:00.000+0000 79163900 nan nan nan nan nan nan nan nan nan nan
BHE Benchmark Electronics, Inc. Information Technology Electronic Manufacturing Services 48.96 1.83 0.88 48.46 49.42 52.57 26.41 1762408224 47.65 42.06 NYSE 147408 244833 48.67 48.08 1.72 28.47 2025-01-29T21:00:00.000+0000 35996900 nan nan nan nan nan nan nan nan nan nan
BHLB Berkshire Hills Bancorp, Inc. Financials Regional Banks 28.72 0.77 0.22 28.56 29.0 32.36 20.5 1314747032 29.54 25.82 NYSE 240531 375868 28.74 28.5 0.94 30.55 2025-01-30T13:30:00.000+0000 45778100 nan nan nan nan nan nan nan nan nan nan
BJRI BJ's Restaurants, Inc. Consumer Discretionary Restaurants 35.44 3.32 1.14 34.56 35.55 38.87 27.61 808616760 35.72 34.04 NASDAQ 202860 277591 34.56 34.3 1.26 28.13 2025-02-13T10:59:00.000+0000 22816500 nan nan nan nan nan nan nan nan nan nan
BKE The Buckle, Inc. Consumer Discretionary Apparel Retail 48.79 0.79 0.38 48.21 49.07 54.25 34.87 2477350172 50.15 42.42 NYSE 428733 449575 48.62 48.41 3.94 12.38 2025-03-13T12:30:00.000+0000 50773800 nan nan nan nan nan nan nan nan nan nan
BKU BankUnited, Inc. Financials Regional Banks 40.12 0.74 0.3 39.85 40.9 44.45 24.34 2998556135 39.89 34.29 NYSE 866901 745588 40.06 39.82 2.44 16.44 2025-01-22T13:30:00.000+0000 74749000 nan nan nan nan nan nan nan nan nan nan
BL BlackLine Systems, Inc. Information Technology Application Software 61.2 2.6 1.55 60.0 61.29 69.31 43.37 3824112600 61.13 54.73 NASDAQ 349316 598183 60.14 59.65 0.98 62.45 2025-02-11T10:59:00.000+0000 62485500 nan nan nan nan nan nan nan nan nan nan
BLFS BioLife Solutions, Inc. Health Care Health Care Supplies 27.51 5.24 1.37 26.46 27.74 28.88 14.5 1276111872 26.04 22.93 NASDAQ 160580 390803 26.46 26.14 -1.11 -24.78 2025-02-26T10:59:00.000+0000 46387200 nan nan nan nan nan nan nan nan nan nan
BLMN Bloomin' Brands, Inc. Consumer Discretionary Restaurants 12.1 7.17 0.81 11.37 12.13 30.13 11.03 1026601510 12.86 18.0 NASDAQ 1952055 1901011 11.37 11.29 -0.08 -151.25 2025-02-21T13:30:00.000+0000 84843100 nan nan nan nan nan nan nan nan nan nan
BMI Badger Meter, Inc. Information Technology Electronic Equipment & Instruments 219.27 1.91 4.1 215.55 219.38 239.11 139.5 6448884189 218.96 201.41 NYSE 83260 191618 217.53 215.17 4.02 54.54 2025-01-31T14:30:00.000+0000 29410700 nan nan nan nan nan nan nan nan nan nan
BOH Bank of Hawaii Financials Regional Banks 71.49 0.38 0.27 71.27 72.36 82.7 54.5 2841598818 74.46 65.22 NYSE 207071 372633 71.54 71.22 3.33 21.47 2025-01-27T13:30:00.000+0000 39748200 nan nan nan nan nan nan nan nan nan nan
BOOT Boot Barn Holdings, Inc. Consumer Discretionary Apparel Retail 161.4 0.44 0.7 158.76 163.92 169.83 71.54 4926936047 145.46 134.34 NYSE 650559 818000 163.92 160.7 4.98 32.41 2025-01-30T21:00:00.000+0000 30525300 nan nan nan nan nan nan nan nan nan nan
BOX Box, Inc. Information Technology Application Software 31.86 1.05 0.33 31.62 32.13 35.74 24.56 4578553144 32.8 29.67 NYSE 1356370 1725815 31.75 31.53 0.8 39.83 2025-03-03T10:59:00.000+0000 143704000 nan nan nan nan nan nan nan nan nan nan
BRC Brady Corporation Industrials Commercial Printing 75.25 2.37 1.74 74.03 75.61 77.68 56.09 3594116762 74.26 69.69 NYSE 121586 272953 74.6 73.51 4.07 18.49 2025-02-20T13:30:00.000+0000 47762349 nan nan nan nan nan nan nan nan nan nan
BRKL Brookline Bancorp, Inc. Financials Regional Banks 12.13 1.08 0.13 12.04 12.22 13.15 8.01 1091467104 12.18 10.17 NASDAQ 259003 710350 12.1 12.0 0.83 14.61 2025-01-29T21:00:00.000+0000 89980800 nan nan nan nan nan nan nan nan nan nan
BSIG BrightSphere Investment Group, Inc. Financials Asset Management & Custody Banks 26.34 -0.11 -0.03 26.08 26.72 31.52 19.01 982953486 28.9 24.94 NYSE 255723 205731 26.54 26.37 1.64 16.06 2025-01-30T13:30:00.000+0000 37317900 nan nan nan nan nan nan nan nan nan nan
BTU Peabody Energy, Inc. Energy Coal & Consumable Fuels 19.59 1.5 0.29 19.17 19.78 29.94 17.73 2380185000 23.02 23.28 NYSE 1728227 2779925 19.48 19.3 3.79 5.17 2025-02-06T13:30:00.000+0000 121500000 1.5 5.89 -5.04 -20.88 -14.94 -23.48 82.23 141.85 -36.81 -36.81
BXMT Blackstone Mortgage Trust, Inc. Financials Mortgage REITs 18.26 -0.92 -0.17 18.09 18.51 21.5 16.53 3158779140 18.41 18.27 NYSE 1030002 1601333 18.43 18.43 -1.4 -13.04 2025-02-12T13:30:00.000+0000 172989000 -0.92 0.77 0.61 -2.14 -7.31 -11.36 -40.25 -51.31 -35.64 -84.78
CABO Cable One Communication Services Cable & Satellite 324.93 -2.22 -7.39 323.87 333.83 573.02 311.28 1825963631 383.36 369.68 NYSE 54211 88430 330.4 332.32 45.06 7.21 2025-02-20T10:59:00.000+0000 5619560 -2.05 -1.4 -11.8 -4.02 -9.04 -40.67 -78.69 -79.9 -18.59 -18.59
CAKE The Cheesecake Factory, Inc. Consumer Discretionary Restaurants 51.8 6.22 3.04 49.4 51.97 52.1 33.05 2643601262 48.71 40.91 NASDAQ 1612103 1187013 49.4 48.76 2.64 19.62 2025-02-19T10:59:00.000+0000 51039700 6.21 6.0 7.07 22.0 30.16 52.06 45.81 31.35 -2.81 1342.62
CAL Caleres, Inc. Consumer Discretionary Apparel Retail 19.69 -0.3 -0.06 19.64 20.23 44.51 19.64 662156979 26.46 33.08 NYSE 453723 684741 20.05 19.75 4.49 4.39 2025-03-17T12:30:00.000+0000 33629100 -0.3 -3.48 -16.32 -36.42 -42.12 -35.57 -10.5 -8.97 -33.07 507.72
CALM Cal-Maine Foods, Inc. Consumer Staples Packaged Foods & Meats 114.17 0.48 0.54 111.81 116.29 116.29 54.5 5598335426 100.4 76.36 NASDAQ 474868 583948 114.98 113.63 12.86 8.88 2025-03-31T10:59:00.000+0000 49035083 0.53 1.95 11.02 25.31 75.2 107.46 179.5 191.33 214.94 6619.41
CALX Calix Information Technology Application Software 37.94 0.09 0.04 37.82 38.51 45.15 26.76 2516360620 34.3 34.86 NYSE 348489 715073 38.23 37.91 -0.28 -135.52 2025-01-29T21:00:00.000+0000 66316000 0.09 1.48 7.31 -1.77 4.33 -14.79 -12.55 337.66 291.59 151.29
CARG CarGurus Communication Services Interactive Media & Services 38.51 1.91 0.72 37.78 38.53 39.1 21.18 3993796543 36.55 28.89 NASDAQ 617560 670091 38.12 37.79 -0.45 -85.58 2025-02-24T21:00:00.000+0000 103708038 1.85 2.91 6.83 21.57 49.07 62.96 29.64 1.37 39.56 39.56
CARS Cars.com Communication Services Interactive Media & Services 17.63 -0.06 -0.01 17.56 17.8 21.24 15.05 1141353859 18.24 17.95 NYSE 193741 554688 17.78 17.64 0.59 29.88 2025-02-20T13:30:00.000+0000 64739300 -0.06 -0.51 0.97 12.72 -8.32 -2.7 18.4 34.48 -35.37 -35.37
CASH Pathward Financial, Inc. Financials Regional Banks 78.46 0.92 0.72 77.88 79.11 86.0 46.68 1892359885 78.71 65.15 NASDAQ 145468 202301 78.29 77.74 6.62 11.85 2025-01-21T22:00:00.000+0000 24119400 1.07 2.03 6.72 7.91 23.54 48.53 36.91 110.87 632.93 2295.43
CATY Cathay General Bancorp Financials Regional Banks 48.78 0.94 0.46 48.3 49.13 55.29 33.88 3473423701 49.86 42.47 NASDAQ 198306 327968 48.39 48.33 3.96 12.32 2025-01-22T21:00:00.000+0000 71198600 0.89 1.06 2.67 9.35 16.1 10.67 12.32 31.68 107.22 1100.99
CBRL Cracker Barrel Consumer Discretionary Restaurants 62.05 13.37 7.32 55.23 62.2 82.98 34.88 1381183360 52.33 48.31 NASDAQ 1349022 724503 55.4 54.73 1.8 34.47 2025-02-25T13:30:00.000+0000 22259200 13.37 8.78 16.2 23.88 41.93 -18.27 -46.26 -60.71 -52.79 10501.4
CBU Community Bank System, Inc. Financials Regional Banks 65.34 3.28 2.08 63.75 65.96 73.39 41.5 3434073227 65.77 55.97 NYSE 166631 241700 64.01 63.26 3.13 20.87 2025-04-22T04:00:00.000+0000 52560200 3.28 5.36 4.3 11.02 11.4 29.05 -8.15 -6.84 89.16 1583.92
CCOI Cogent Communications Holdings, Inc. Communication Services Alternative Carriers 73.6 1.38 1.0 72.91 74.06 86.76 50.8 3608433602 77.85 69.75 NASDAQ 299592 409855 72.95 72.6 0.69 106.67 2025-02-26T12:00:00.000+0000 49024300 1.34 1.09 -4.87 -12.93 10.95 -3.79 20.63 -0.26 97.29 -27.16
CCS Century Communities, Inc. Consumer Discretionary Homebuilding 75.85 -0.26 -0.2 75.56 78.13 108.42 68.48 2376919035 82.1 88.48 NYSE 298128 359570 77.53 76.05 10.03 7.56 2025-01-29T21:00:00.000+0000 31337100 -0.26 -0.2 0.13 -21.34 -20.72 -16.61 17.07 150.74 407.7 256.94
CENT Central Garden & Pet Company Consumer Staples Household Products 36.99 2.01 0.73 36.36 37.28 47.48 32.17 2119237738 38.56 39.0 NASDAQ 77405 118951 36.4 36.26 1.62 22.83 2025-02-05T10:59:00.000+0000 57292180 1.99 3.73 -7.64 9.38 -5.54 -23.1 4.7 44.79 423.06 472.45
CENTA Central Garden & Pet Company (Class A) Consumer Staples Household Products 31.41 2.35 0.72 30.72 31.65 41.03 27.7 2126151444 32.86 33.52 NASDAQ 138415 296556 30.85 30.69 1.62 19.39 2025-02-05T10:59:00.000+0000 67690272 2.41 3.46 -7.07 8.16 -6.63 -7.23 -6.54 28.08 297.85 161.05
CENX Century Aluminum Company Materials Aluminum 20.46 -1.25 -0.26 20.0 21.49 25.39 9.65 1899127442 20.93 17.41 NASDAQ 1023409 1115020 21.04 20.72 3.15 6.5 2025-02-19T10:59:00.000+0000 92798800 -1.42 -0.1 11.46 22.56 26.82 100.1 28.49 201.33 -13.4 49.94
CERT Certara, Inc. Health Care Health Care Technology 12.61 8.15 0.95 11.78 12.67 19.87 9.41 2030058680 10.9 13.31 NASDAQ 1317756 1190360 11.87 11.66 -0.2 -63.05 2025-02-26T10:59:00.000+0000 160988000 8.15 4.3 17.74 12.59 -21.58 -23.39 -50.68 -66.89 -66.89 -66.89
CEVA CEVA, Inc. Information Technology Semiconductors 34.25 0.2 0.07 34.13 34.7 34.7 16.02 809214475 30.62 23.8 NASDAQ 151344 226438 34.5 34.18 -0.65 -52.69 2025-02-13T13:30:00.000+0000 23626700 0.18 0.62 10.06 43.38 73.1 62.51 -6.11 16.94 92.58 549.72
CFFN Capitol Federal Savings Bank Financials Regional Banks 5.72 0.0 0.0 5.71 5.82 7.2 4.76 759467280 6.38 5.83 NASDAQ 372946 789811 5.78 5.72 0.29 19.72 2025-01-29T13:30:00.000+0000 132774000 0.0 0.18 -4.83 -5.3 -7.74 -6.99 -50.39 -58.19 -53.87 33.96
CHCO City Holding Company Financials Regional Banks 120.28 0.5 0.6 119.84 121.78 137.28 97.5 1768368588 125.75 114.42 NASDAQ 43110 59988 120.0 119.68 7.8 15.42 2025-01-22T13:30:00.000+0000 14702100 0.3 0.91 -1.11 3.93 -0.18 11.67 50.48 49.04 187.45 1175.66
CHEF Chefs' Warehouse, Inc. Consumer Staples Food Distributors 54.17 2.3 1.22 52.97 54.39 54.39 30.26 2142667265 46.82 40.92 NASDAQ 249614 374800 53.4 52.95 1.16 46.7 2025-02-12T13:30:00.000+0000 39554500 2.27 3.54 12.02 33.31 30.64 73.95 77.25 41.61 137.5 209.43
CLB Core Laboratories Energy Oil & Gas Equipment & Services 20.34 3.3 0.65 19.3 20.82 25.13 13.82 954965034 19.33 19.03 NYSE 413449 302866 19.77 19.69 0.54 37.67 2025-01-29T21:00:00.000+0000 46950100 3.3 5.66 20.71 9.18 -11.18 31.65 -21.5 -48.26 -80.84 578.0
CNK Cinemark Holdings, Inc. Communication Services Movies & Entertainment 28.82 0.52 0.15 28.39 28.97 36.28 13.45 3526559300 31.91 25.21 NYSE 1593590 2379605 28.85 28.67 1.64 17.57 2025-02-14T13:30:00.000+0000 122365000 0.52 -0.79 -6.52 0.91 34.86 99.72 80.12 -9.97 -20.08 52.41
CNMD CONMED Corporation Health Care Health Care Equipment 70.87 4.7 3.18 67.71 71.5 101.71 61.05 2189238083 71.64 70.82 NYSE 423085 411838 68.25 67.69 4.22 16.79 2025-02-05T21:00:00.000+0000 30890900 4.7 4.3 3.26 11.01 -0.13 -29.04 -43.04 -35.02 52.41 20794.51
CNR Core Natural Resources, Inc. Energy Coal & Consumable Fuels 99.86 3.1 3.0 96.88 101.13 134.59 75.43 5333173090 116.19 101.45 NYSE 756179 694921 97.03 96.86 13.54 7.38 2025-02-04T13:30:00.000+0000 53406500 3.36 -0.39 -0.48 -0.48 -0.48 -0.48 605.0 1041.51 11405.57 10328.12
CNS Cohen & Steers, Inc. Financials Asset Management & Custody Banks 89.2 1.11 0.98 88.55 90.0 110.67 64.13 4509755760 97.14 85.4 NYSE 155310 191221 89.25 88.22 2.68 33.28 2025-01-22T21:00:00.000+0000 50557800 1.11 2.19 -3.56 -14.93 8.99 29.43 6.32 35.44 92.49 586.15
CNXN PC Connection, Inc. Information Technology Technology Distributors 72.46 1.75 1.25 69.44 73.0 77.19 57.47 1904937170 71.6 68.85 NASDAQ 37903 71870 71.91 71.22 3.4 21.31 2025-02-12T10:59:00.000+0000 26289500 1.65 2.33 4.91 -0.34 11.7 8.17 73.85 36.79 214.47 410.87
COHU Cohu, Inc. Information Technology Semiconductor Equipment 24.86 1.89 0.46 24.38 25.42 36.6 22.8 1158816582 26.43 28.19 NASDAQ 287919 315378 24.66 24.4 -1.08 -23.02 2025-02-13T10:59:00.000+0000 46613700 1.93 0.57 -1.62 -1.23 -21.45 -29.0 -21.42 -0.48 118.54 4088.63
COLL Collegium Pharmaceutical, Inc. Health Care Pharmaceuticals 33.2 -0.45 -0.15 32.76 33.73 42.29 28.39 1070706640 30.8 34.28 NASDAQ 170072 464048 33.5 33.35 2.34 14.19 2025-02-20T21:00:00.000+0000 32250200 -0.48 0.91 11.75 -8.97 2.56 -0.95 87.41 53.94 170.06 170.06
CON Concentra Group Holdings Parent, Inc. Health Care Health Care Services 22.29 5.49 1.16 21.2 22.39 24.8 18.89 2838486749 20.53 21.56 NYSE 534717 920056 21.33 21.13 0.95 23.46 2025-02-26T12:00:00.000+0000 127343506 5.49 7.47 11.28 5.49 -0.85 -0.85 -0.85 -0.85 -0.85 -0.85
COOP Mr. Cooper Group, Inc. Financials Commercial & Residential Mortgage Finance 102.74 -0.91 -0.94 102.34 104.9 104.9 64.35 6573685338 96.7 88.61 NASDAQ 412229 492395 104.3 103.68 7.78 13.21 2025-02-07T13:30:00.000+0000 63983700 -0.84 2.66 8.06 11.86 16.82 57.32 144.03 647.71 293.0 756.75
CORT Corcept Therapeutics Incorporated Health Care Pharmaceuticals 61.11 10.49 5.8 55.9 61.24 62.22 20.84 6402800250 54.96 39.37 NASDAQ 754130 911715 56.33 55.31 1.26 48.5 2025-02-13T21:00:00.000+0000 104775000 10.49 13.8 18.89 24.43 80.37 159.38 255.5 378.17 2014.53 399.67
CPF Central Pacific Financial Corp. Financials Regional Banks 28.58 0.21 0.06 28.52 29.18 33.25 18.0 773503410 29.91 25.42 NYSE 196208 230581 28.81 28.52 2.1 13.61 2025-01-29T13:30:00.000+0000 27064500 0.21 1.38 1.03 0.46 19.03 44.56 -1.45 -0.45 50.42 -49.19
CPK Chesapeake Utilities Corp. Utilities Gas Utilities 125.05 0.99 1.22 124.39 127.38 134.2 98.25 2848739040 124.89 116.28 NYSE 38454 92120 125.0 123.83 4.92 25.42 2025-02-19T10:59:00.000+0000 22780800 0.99 3.93 4.59 3.75 7.13 22.59 -6.2 32.59 148.41 5610.05
CPRX Catalyst Pharmaceuticals Partners, Inc. Health Care Biotechnology 22.91 0.57 0.13 22.32 23.15 24.27 13.12 2732544430 21.84 18.76 NASDAQ 665786 1104891 22.99 22.78 1.18 19.42 2025-02-26T21:00:00.000+0000 119273000 0.61 -0.65 7.76 9.04 35.3 51.29 313.72 456.31 718.57 275.74
CRC California Resources Corporation Energy Oil & Gas Exploration & Production 54.39 1.44 0.77 53.3 54.55 60.41 43.09 4969777470 54.95 52.02 NYSE 842346 709970 53.86 53.62 7.02 7.75 2025-03-03T13:30:00.000+0000 91373000 1.44 3.48 7.58 7.9 4.82 7.62 32.95 542.15 32.66 -32.85
CRGY Crescent Energy Company Energy Oil & Gas Exploration & Production 16.26 -2.17 -0.36 16.06 16.56 16.94 9.88 4114086680 14.59 12.47 NYSE 1685827 3110541 16.55 16.62 0.22 73.91 2025-03-03T21:00:00.000+0000 253018861 -2.17 -2.4 18.86 32.2 34.94 47.82 29.05 -3.33 -3.33 -3.33
CRI Carter's, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 54.73 2.18 1.17 53.83 55.3 88.03 50.25 1972403524 54.05 62.85 NYSE 1110569 1311675 54.06 53.56 6.29 8.7 2025-02-25T13:30:00.000+0000 36038800 2.18 2.05 -1.64 -18.65 -12.86 -26.12 -40.15 -50.42 -35.31 344.24
CRK Comstock Resources, Inc. Energy Oil & Gas Exploration & Production 20.97 -1.87 -0.4 20.67 21.33 21.75 7.07 6128713170 16.24 12.02 NYSE 1808388 2255053 21.3 21.37 -0.18 -116.5 2025-02-18T22:00:00.000+0000 292261000 -1.87 -0.14 32.55 85.08 104.99 161.47 175.92 206.13 -15.78 -65.05
CRSR Corsair Gaming Information Technology Technology Hardware, Storage & Peripherals 8.75 5.08 0.42 8.17 8.84 14.12 5.6 915863250 7.2 8.48 NASDAQ 816310 547098 8.35 8.32 -0.91 -9.61 2025-02-11T10:59:00.000+0000 104700000 4.99 5.94 39.39 33.84 1.98 -36.48 -57.53 -38.67 -38.67 -38.67
CRVL CorVel Corporation Health Care Health Care Services 110.48 1.5 1.63 109.84 112.19 127.24 74.63 5676296680 115.62 98.98 NASDAQ 67522 120085 109.84 108.85 1.57 70.37 2025-01-27T21:00:00.000+0000 51378500 1.41 0.18 -4.21 7.78 16.48 38.98 86.41 245.62 839.49 32562.66
CSGS CSG Systems International, Inc. Industrials Data Processing & Outsourced Services 53.99 2.16 1.14 53.03 54.53 57.16 39.56 1570714873 53.13 47.32 NASDAQ 252585 213965 53.3 52.85 2.28 23.68 2025-02-05T21:00:00.000+0000 29092700 2.25 5.28 5.51 12.16 23.21 2.23 -3.83 6.44 118.79 369.91
CSR Centerspace Trust Real Estate Multi-Family Residential REITs 62.3 2.16 1.32 61.12 62.66 76.16 20.1 1032352740 68.54 69.11 NYSE 57683 115290 61.12 60.98 -1.61 -38.69 2025-02-18T10:59:00.000+0000 16572000 2.16 1.33 -5.63 -11.01 -10.25 7.5 -33.43 -15.54 -26.02 -14.08
CSWI CSW Industrials, Inc. Industrials Industrial Conglomerates 397.02 1.75 6.81 396.0 401.02 436.5 203.83 6676328022 391.01 320.36 NASDAQ 53923 106005 396.0 390.21 7.34 54.09 2025-01-30T13:30:00.000+0000 16816100 1.7 4.22 10.73 1.04 39.57 82.28 245.25 400.01 1222.87 1222.87
CTKB Cytek Biosciences, Inc. Health Care Health Care Equipment 5.88 7.69 0.42 5.52 5.89 9.33 4.66 757408680 6.53 5.91 NASDAQ 816613 742306 5.52 5.46 -0.08 -73.5 2025-02-26T10:59:00.000+0000 128811000 7.69 3.16 -6.96 14.4 -4.39 -31.79 -58.65 -68.66 -68.66 -68.66
CTRE CareTrust REIT, Inc. Real Estate Health Care REITs 27.2 1.74 0.46 26.82 27.4 33.15 20.1 5094167400 28.64 27.64 NYSE 715758 2402158 26.82 26.73 0.73 37.25 2025-02-06T10:59:00.000+0000 187320000 1.74 0.83 -0.6 -10.37 1.59 23.39 27.38 24.41 141.95 55.49
CTS CTS Corporation Information Technology Electronic Manufacturing Services 52.84 2.31 1.2 52.02 53.0 59.68 40.92 1591152443 54.08 50.23 NYSE 60922 146898 52.16 51.64 1.94 27.23 2025-02-04T13:30:00.000+0000 30115500 2.31 2.33 1.22 11.91 0.45 24.32 57.2 73.0 238.47 1331.84
CUBI Customers Bancorp, Inc. Financials Regional Banks 50.64 1.28 0.64 50.43 51.86 68.49 42.31 1587528552 51.94 49.73 NYSE 278390 378396 50.48 50.0 6.16 8.22 2025-01-23T21:00:00.000+0000 31349300 1.24 4.29 6.1 12.09 -18.19 -5.29 -18.35 128.13 176.92 410.43
CURB Curbline Properties Corp. Real Estate Retail REITs 23.64 0.42 0.1 23.42 23.68 25.35 18.8 2483183306 23.68 23.42 NYSE 207567 648106 23.54 23.54 0.06 394.0 2025-02-26T12:00:00.000+0000 105041595 0.42 1.16 5.02 3.37 19.09 19.09 19.09 19.09 19.09 19.09
CVBF CVB Financial Corp. Financials Regional Banks 20.75 1.07 0.22 20.65 21.0 24.58 15.71 2898318500 22.15 18.68 NASDAQ 393931 836096 20.73 20.53 1.42 14.61 2025-01-22T21:00:00.000+0000 139678000 1.07 0.14 -5.68 10.49 9.15 6.41 -6.91 -2.54 41.45 17945.05
CVCO Cavco Industries, Inc. Consumer Discretionary Homebuilding 480.36 0.74 3.52 477.71 488.0 544.08 313.47 3894119521 473.42 408.82 NASDAQ 39256 59056 480.0 476.84 17.69 27.15 2025-01-30T10:59:00.000+0000 8106669 0.77 2.92 5.53 12.4 22.8 41.67 89.47 123.89 582.43 4705.0
CVI CVR Energy, Inc. Energy Oil & Gas Refining & Marketing 21.34 1.21 0.26 20.52 21.46 38.07 15.6 2144828885 18.84 24.67 NYSE 870529 1678883 21.02 21.08 0.69 30.92 2025-02-18T21:00:00.000+0000 100531000 1.23 1.62 18.49 -12.0 -13.53 -29.59 8.93 -27.34 -24.27 33.13
CWEN Clearway Energy, Inc. (Class C) Utilities Renewable Electricity 25.75 -2.28 -0.6 25.71 26.52 30.92 20.63 5154521134 27.19 26.84 NYSE 559000 857328 26.46 26.35 1.03 25.0 2025-02-20T13:30:00.000+0000 200175578 -2.28 0.55 -1.11 -3.59 2.06 3.08 -21.71 18.77 -1.87 87.82
CWK Cushman & Wakefield plc Real Estate Real Estate Services 13.67 2.63 0.35 13.48 13.82 16.11 9.24 3137087290 14.02 12.33 NYSE 915549 1697291 13.56 13.32 0.38 35.97 2025-02-18T21:05:00.000+0000 229487000 2.63 5.48 4.43 4.91 9.71 33.76 -35.82 -30.26 -23.25 -23.25
CWT California Water Service Group Utilities Water Utilities 44.31 -0.38 -0.17 44.18 45.24 56.25 41.64 2635261923 48.03 50.37 NYSE 176121 325150 44.84 44.48 3.46 12.81 2025-02-26T14:00:00.000+0000 59473300 -0.42 1.27 -3.71 -16.94 -14.46 -7.26 -27.53 -15.35 76.97 2521.01
CXM Sprinklr, Inc. Information Technology Application Software 8.62 0.76 0.06 8.56 8.71 14.32 6.91 2194051771 8.47 9.24 NYSE 564099 2652785 8.64 8.56 0.15 57.5 2025-03-25T10:59:00.000+0000 254382814 0.93 -0.23 -5.05 19.01 -7.89 -29.98 -19.55 -50.91 -50.91 -50.91
CXW CoreCivic Industrials Diversified Support Services 22.94 -0.5 -0.12 21.94 23.85 24.99 10.74 2529065385 21.63 15.8 NYSE 1261317 1355915 23.52 23.05 0.68 33.73 2025-02-10T21:00:00.000+0000 110271000 -0.5 0.77 10.0 67.65 58.83 58.72 129.58 41.66 -40.09 -76.17
DAN Dana Incorporated Consumer Discretionary Auto Parts & Equipment 13.62 5.42 0.7 12.9 13.69 14.22 7.58 1974613980 10.78 11.47 NYSE 1643695 2146083 13.04 12.92 -0.11 -123.82 2025-02-20T13:30:00.000+0000 144979000 5.42 3.81 18.54 29.47 14.17 2.18 -38.4 -18.49 -35.97 -2.71
DCOM Dime Community Bancshares, Inc. Financials Regional Banks 32.23 0.84 0.27 32.02 32.79 37.6 17.29 1406639674 33.32 25.54 NASDAQ 224472 329221 32.12 31.96 1.5 21.49 2025-01-23T13:30:00.000+0000 43643800 0.84 0.75 2.87 10.34 34.97 25.56 -10.77 -1.5 25.31 1511.5
DEA Easterly Government Properties, Inc. Real Estate Office REITs 11.66 1.17 0.14 11.56 11.69 14.52 10.76 1231572195 11.94 12.59 NYSE 1054196 1346721 11.57 11.52 0.17 68.56 2025-02-25T13:30:00.000+0000 105669000 1.09 2.6 4.25 -17.24 -13.29 -10.22 -44.99 -51.07 -24.87 -24.87
DEI Douglas Emmett Real Estate Office REITs 17.68 1.0 0.18 17.52 17.79 20.5 12.36 2959413625 18.68 16.02 NYSE 1020698 1533090 17.59 17.5 -0.1 -176.75 2025-02-04T21:00:00.000+0000 167435000 1.03 2.67 -2.21 -5.2 21.51 19.7 -44.51 -58.36 -39.12 -25.24
DFH Dream Finders Homes, Inc. Consumer Discretionary Homebuilding 24.24 0.46 0.11 24.19 25.0 44.38 21.42 2265863718 27.74 30.41 NYSE 382212 683686 24.59 24.13 3.02 8.03 2025-02-26T13:30:00.000+0000 93476226 0.66 1.0 1.34 -28.26 -21.62 -29.22 38.01 15.94 15.94 15.94
DFIN Donnelley Financial Solutions, Inc. Financials Financial Exchanges & Data 65.69 5.82 3.61 62.66 66.23 71.01 56.02 1895695158 60.96 62.66 NYSE 265423 208848 62.66 62.08 3.19 20.59 2025-02-18T13:30:00.000+0000 28858200 5.82 7.2 6.95 1.66 0.71 4.07 82.42 554.94 182.54 182.54
DGII Digi International Inc. Information Technology Communications Equipment 32.12 5.33 1.62 30.58 32.28 34.82 20.17 1183990128 31.55 28.17 NASDAQ 223015 218641 30.74 30.49 0.61 52.65 2025-02-05T21:00:00.000+0000 36867200 5.15 6.37 4.29 4.53 26.72 29.01 44.81 89.7 283.95 783.2
DIOD Diodes Incorporated Information Technology Semiconductors 63.13 3.64 2.22 60.83 64.0 86.74 52.71 2924995977 61.79 67.42 NASDAQ 396071 376181 61.71 60.91 1.32 47.83 2025-02-04T21:05:00.000+0000 46332900 3.68 3.69 2.58 -0.79 -20.43 -11.21 -26.8 7.76 138.93 15884.91
DLX Deluxe Corporation Industrials Commercial Printing 22.83 1.42 0.32 22.63 22.94 24.87 18.48 1010734326 22.83 21.3 NYSE 130848 240548 22.68 22.51 1.24 18.41 2025-01-30T13:30:00.000+0000 44272200 1.33 1.24 2.56 20.18 -2.52 13.03 -24.45 -53.54 -62.27 610.59
DNOW NOW Inc Industrials Trading Companies & Distributors 13.97 1.82 0.25 13.78 14.06 15.64 9.44 1478668620 14.01 13.6 NYSE 512814 833018 13.96 13.72 1.87 7.47 2025-02-13T13:30:00.000+0000 105846000 1.82 2.95 8.38 14.32 -1.69 41.83 58.93 27.46 -39.81 -54.05
DOCN DigitalOcean Holdings, Inc. Information Technology Internet Services & Infrastructure 37.29 3.21 1.16 36.37 37.49 44.8 26.63 3441206967 37.04 36.71 NYSE 830656 886010 36.8 36.13 0.86 43.36 2025-02-19T10:59:00.000+0000 92282300 3.21 4.02 4.45 -12.67 13.62 7.0 -29.08 -12.26 -12.26 -12.26
DORM Dorman Products, Inc. Consumer Discretionary Auto Parts & Equipment 130.0 0.31 0.4 129.77 131.49 146.6 79.43 3967275000 134.28 109.48 NASDAQ 154623 176148 131.06 129.6 5.97 21.78 2025-02-24T21:00:00.000+0000 30517500 0.35 1.01 -0.99 11.74 29.74 53.08 38.79 68.1 171.35 6403.0
DRH DiamondRock Hospitality Company Real Estate Hotel & Resort REITs 8.98 0.73 0.06 8.92 9.01 10.0 7.74 1865214120 9.21 8.75 NYSE 1506182 2177298 8.94 8.92 0.29 30.98 2025-02-27T21:00:00.000+0000 207592000 0.73 -0.28 -3.59 0.28 7.73 -5.22 -2.34 -14.51 -41.77 -15.24
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 19.91 2.26 0.44 19.6 20.01 43.0 16.11 3368075150 19.85 20.47 NYSE 1172442 1951851 19.66 19.47 0.38 52.39 2025-02-27T21:00:00.000+0000 169165000 2.26 1.69 -0.25 14.23 -0.5 -50.77 -13.62 -44.69 -44.69 -44.69
DVAX Dynavax Technologies Corp. Health Care Biotechnology 12.66 1.73 0.22 12.49 12.71 14.3 9.74 1664877575 12.73 11.63 NASDAQ 933932 2186426 12.51 12.45 0.15 84.43 2025-02-20T10:59:00.000+0000 131455000 1.85 2.18 -0.31 15.48 23.71 -10.58 -1.4 108.21 -29.67 -86.51
DXC DXC Technology Information Technology IT Consulting & Other Services 20.85 1.81 0.37 20.49 21.06 24.83 14.79 3774350400 21.22 19.93 NYSE 385881 1103373 20.51 20.48 0.18 115.83 2025-02-04T21:00:00.000+0000 181024000 1.9 0.29 1.31 0.77 6.1 -10.39 -31.66 -40.34 -32.79 10624.56
DXPE DXP Enterprises, Inc. Industrials Trading Companies & Distributors 102.46 -0.2 -0.2 102.14 105.94 105.94 31.56 1608177929 78.27 57.43 NASDAQ 336071 218045 104.23 102.67 3.88 26.41 2025-03-05T14:30:00.000+0000 15694900 -0.11 4.33 30.02 104.22 101.97 216.35 300.94 165.91 159.65 2313.18
DY Dycom Industries, Inc. Industrials Construction & Engineering 194.3 1.97 3.76 192.68 198.04 207.2 109.87 5668877370 182.28 174.71 NYSE 304459 470408 193.82 190.54 7.6 25.57 2025-02-26T13:30:00.000+0000 29175900 2.05 1.83 11.91 -4.13 11.2 68.62 139.77 312.49 515.15 14520.3
EAT Brinker International, Inc. Consumer Discretionary Restaurants 153.58 6.56 9.46 146.86 153.62 153.62 38.96 6823267598 129.59 84.06 NYSE 1058179 1185371 148.08 144.12 4.08 37.64 2025-01-29T13:30:00.000+0000 44428100 6.56 7.21 14.39 63.89 130.29 283.95 368.23 248.57 152.81 17393.62
ECG Everus Construction Group, Inc. Industrials Construction & Engineering 72.67 4.29 2.99 69.67 73.48 73.83 40.05 3704139382 65.39 63.92 NYSE 217784 642771 70.76 69.68 2.49 29.18 2025-02-11T12:00:00.000+0000 50972057 4.18 3.85 8.2 48.14 48.14 48.14 48.14 48.14 3566.16 3720.53
ECPG Encore Capital Group, Inc. Financials Consumer Finance 49.28 0.88 0.43 47.23 49.63 54.55 39.64 1167507264 48.34 46.12 NASDAQ 227106 142130 48.6 48.85 -7.83 -6.29 2025-02-26T21:00:00.000+0000 23691300 0.9 2.35 5.25 9.15 3.66 -4.81 -23.3 34.71 15.41 427.52
EFC Ellington Financial, Inc. Financials Specialized Finance 12.6 0.44 0.06 12.51 12.62 13.46 10.88 1142790729 12.26 12.35 NYSE 571594 886308 12.58 12.55 1.29 9.77 2025-02-24T21:00:00.000+0000 90661700 0.44 2.23 3.92 -0.36 -3.19 -1.98 -27.89 -33.17 -37.6 -42.05
EGBN Eagle Bancorp Inc Financials Regional Banks 25.06 1.7 0.42 24.74 25.45 30.94 15.99 756849590 27.59 22.56 NASDAQ 192591 258766 24.84 24.64 -1.39 -18.03 2025-01-22T21:00:00.000+0000 30201500 1.87 1.5 -6.03 8.42 12.91 -10.04 -57.64 -45.34 -23.29 771.53
EIG Employers Holdings, Inc. Financials Property & Casualty Insurance 49.61 -0.4 -0.2 49.53 50.67 54.44 38.67 1226165721 51.68 46.73 NYSE 96828 125811 49.96 49.81 5.31 9.34 2025-02-13T10:59:00.000+0000 24716100 -0.34 -0.42 -2.3 2.03 10.43 18.08 27.38 13.23 127.71 148.57
ELME Elme Communities Real Estate Diversified REITs 14.85 0.2 0.03 14.7 14.92 18.49 12.74 1306952955 15.91 16.2 NYSE 237595 601873 14.84 14.82 -0.16 -92.81 2025-02-13T10:59:00.000+0000 88010300 0.2 0.75 -0.87 -12.03 -9.29 0.54 -40.12 -51.38 -48.85 1147.9
EMBC Embecta Corp. Health Care Health Care Equipment 18.58 -0.54 -0.1 18.38 19.16 21.48 9.93 1080065805 18.47 14.68 NASDAQ 398902 404836 18.81 18.68 1.34 13.87 2025-02-07T13:30:00.000+0000 58130560 -0.27 -3.87 -7.91 32.79 41.46 9.72 -60.36 -60.36 -60.36 -60.36
ENOV Enovis Health Care Health Care Equipment 47.97 2.87 1.34 47.01 48.22 65.03 38.27 2680347735 45.88 46.53 NYSE 543698 853413 47.03 46.63 -2.21 -21.71 2025-02-20T13:30:00.000+0000 55875500 2.98 5.21 11.36 18.57 2.8 -20.25 -34.28 -24.94 -38.68 32.86
ENR Energizer Consumer Staples Household Products 35.07 -0.54 -0.19 34.82 35.68 39.52 26.92 2528722350 35.91 31.43 NYSE 429756 565681 35.48 35.26 0.52 67.44 2025-02-04T13:30:00.000+0000 72105000 -0.54 1.01 -0.76 7.91 15.36 9.49 -9.92 -28.22 0.2 0.2
ENVA Enova International, Inc. Financials Consumer Finance 109.36 1.61 1.74 107.77 110.62 110.62 53.17 2865768066 101.11 79.42 NYSE 149200 227928 108.53 107.62 6.29 17.39 2025-01-28T21:00:00.000+0000 26206100 1.57 3.83 13.31 26.85 50.46 92.24 174.99 356.6 470.21 305.6
EPAC Enerpac Tool Group Industrials Industrial Machinery 45.3 2.31 1.02 44.44 45.84 51.91 30.4 2464601061 46.04 41.1 NYSE 245381 368498 44.71 44.28 1.57 28.86 2025-03-18T10:59:00.000+0000 54400200 2.31 6.27 2.59 2.48 13.75 49.62 147.57 89.56 91.89 11665.39
EPC Edgewell Personal Care Consumer Staples Household Products 33.92 0.59 0.2 33.52 34.11 41.5 31.2 1649763648 34.88 37.13 NYSE 399301 431401 33.89 33.72 1.97 17.22 2025-02-10T13:30:00.000+0000 48636900 0.59 4.92 -0.59 -3.94 -15.83 -10.6 -28.66 19.94 -64.64 95.73
EPRT Essential Properties Realty Trust, Inc. Real Estate Diversified REITs 32.04 1.07 0.34 31.89 32.26 34.88 23.58 5617637280 32.39 30.24 NYSE 433954 1202083 31.89 31.7 1.14 28.11 2025-02-12T21:00:00.000+0000 175332000 1.1 3.19 1.65 -5.43 4.16 27.13 25.69 20.67 134.97 134.97
ESE ESCO Technologies Inc. Industrials Industrial Machinery 136.09 1.51 2.03 135.27 137.87 154.0 96.69 3510196588 139.75 120.64 NYSE 83545 107911 135.27 134.06 3.94 34.54 2025-02-06T22:00:00.000+0000 25793200 1.51 2.22 0.58 6.94 15.41 30.03 61.36 36.91 270.41 5074.52
ETD Ethan Allen Interiors, Inc. Consumer Discretionary Home Furnishings 28.88 0.73 0.21 28.76 29.18 35.62 26.53 734418400 29.16 29.7 NYSE 145916 199735 28.76 28.67 2.48 11.65 2025-01-29T21:00:00.000+0000 25430000 0.73 0.8 2.48 -3.41 -2.4 -3.35 18.51 63.9 -9.27 332.98
ETSY Etsy Consumer Discretionary Broadline Retail 52.05 -2.01 -1.07 51.06 53.93 80.3 47.1 5855208600 54.75 57.66 NASDAQ 2783606 3694690 53.76 53.12 1.96 26.56 2025-02-19T10:59:00.000+0000 112492000 nan nan nan nan nan nan nan nan nan nan
EVTC EVERTEC, Inc. Financials Transaction & Payment Processing Services 32.5 -0.34 -0.11 32.22 32.94 42.21 28.76 2067458250 34.67 34.47 NYSE 193442 318775 32.93 32.61 1.28 25.39 2025-02-26T10:59:00.000+0000 63614100 nan nan nan nan nan nan nan nan nan nan
EXPI eXp World Holdings, Inc. Real Estate Real Estate Services 11.36 1.16 0.13 11.22 11.68 15.39 8.91 1744339360 12.75 12.3 NASDAQ 897819 1039011 11.29 11.23 -0.22 -51.64 2025-02-20T21:00:00.000+0000 153551000 nan nan nan nan nan nan nan nan nan nan
EXTR Extreme Networks, Inc. Information Technology Communications Equipment 17.45 0.75 0.13 17.32 17.72 19.24 10.5 2305755733 16.99 14.15 NASDAQ 597966 1028773 17.46 17.32 -0.96 -18.18 2025-01-29T13:30:00.000+0000 132134999 nan nan nan nan nan nan nan nan nan nan
EYE National Vision Holdings Consumer Discretionary Specialty Stores 11.44 5.97 0.64 10.92 11.58 24.11 9.56 901291461 11.27 12.77 NASDAQ 1959505 1435105 11.02 10.8 -1.04 -11.0 2025-02-25T13:30:00.000+0000 78749800 nan nan nan nan nan nan nan nan nan nan
EZPW EZCORP, Inc. Financials Consumer Finance 12.47 1.38 0.17 12.3 12.51 12.85 8.2 679184149 12.13 11.17 NASDAQ 371143 473351 12.38 12.3 1.1 11.34 2025-01-29T21:00:00.000+0000 54465449 nan nan nan nan nan nan nan nan nan nan
FBK FB Financial Corp. Financials Regional Banks 53.56 2.2 1.16 52.44 54.0 58.88 33.35 2498988766 53.97 45.15 NYSE 136272 160556 53.49 52.4 2.3 23.28 2025-04-21T04:00:00.000+0000 46662100 nan nan nan nan nan nan nan nan nan nan
FBNC First Bancorp (Southern Pines NC) Financials Regional Banks 44.44 0.68 0.3 44.24 45.19 50.34 29.53 1837234036 45.56 39.05 NASDAQ 114362 184130 44.97 44.14 2.48 17.92 2025-01-22T10:59:00.000+0000 41341900 nan nan nan nan nan nan nan nan nan nan
FBP First BanCorp (Puerto Rico) Financials Regional Banks 19.68 0.05 0.01 19.63 20.0 22.4 15.85 3224961600 19.92 19.35 NYSE 848726 1046645 19.68 19.67 1.81 10.87 2025-01-23T13:30:00.000+0000 163870000 nan nan nan nan nan nan nan nan nan nan
FBRT Franklin BSP Realty Trust, Inc. Real Estate Mortgage REITs 12.7 0.4 0.05 12.5 12.74 14.12 11.96 1039382478 12.82 12.9 NYSE 278258 375893 12.69 12.65 0.81 15.68 2025-02-13T21:00:00.000+0000 81841140 nan nan nan nan nan nan nan nan nan nan
FCF First Commonwealth Financial, Corp. Financials Regional Banks 16.64 0.54 0.09 16.6 16.97 19.96 12.41 1693669120 17.86 15.89 NYSE 393316 576865 16.71 16.55 1.48 11.24 2025-01-28T21:00:00.000+0000 101783000 nan nan nan nan nan nan nan nan nan nan
FCPT Four Corners Property Trust, Inc. Real Estate Specialized REITs 27.99 1.56 0.43 27.6 28.07 30.93 22.38 2707579062 28.09 26.8 NYSE 208300 647205 27.64 27.56 1.07 26.16 2025-02-12T21:00:00.000+0000 96733800 nan nan nan nan nan nan nan nan nan nan
FDP Fresh Del Monte Produce, Inc. Consumer Staples Packaged Foods & Meats 31.73 0.16 0.05 31.24 31.96 35.27 21.23 1521196487 33.29 27.81 NYSE 191720 298320 31.79 31.68 0.32 99.16 2025-02-24T13:30:00.000+0000 47941900 nan nan nan nan nan nan nan nan nan nan
FELE Franklin Electric Industrials Industrial Machinery 100.87 2.01 1.98 99.34 101.22 111.94 91.67 4608488038 103.18 100.99 NASDAQ 138582 175306 99.34 98.88 3.96 25.47 2025-02-11T13:00:00.000+0000 45687400 nan nan nan nan nan nan nan nan nan nan
FFBC First Financial Bancorp. Financials Regional Banks 28.09 0.5 0.14 28.04 28.6 31.18 20.59 2682291628 28.21 24.98 NASDAQ 261621 445231 28.28 27.95 2.32 12.11 2025-01-23T21:00:00.000+0000 95489200 nan nan nan nan nan nan nan nan nan nan
FHB First Hawaiian, Inc. Financials Regional Banks 26.44 1.34 0.35 26.12 26.78 28.8 19.48 3381305840 26.62 23.52 NASDAQ 426160 720740 26.12 26.09 1.75 15.11 2025-01-31T18:30:00.000+0000 127886000 nan nan nan nan nan nan nan nan nan nan
FIZZ National Beverage Corp. Consumer Staples Soft Drinks 42.85 0.82 0.35 42.42 43.25 53.48 42.08 4011385610 46.41 46.74 NASDAQ 258860 156238 42.79 42.5 1.98 21.64 2025-03-05T10:59:00.000+0000 93614600 nan nan nan nan nan nan nan nan nan nan
FL Foot Locker Consumer Discretionary Apparel Retail 20.58 0.64 0.13 20.32 21.1 35.6 19.33 1952813562 22.62 24.7 NYSE 2297240 3623910 20.71 20.45 -4.52 -4.55 2025-03-04T13:30:00.000+0000 94888900 nan nan nan nan nan nan nan nan nan nan
FLGT Fulgent Genetics, Inc. Health Care Health Care Services 17.63 3.1 0.53 17.18 17.66 26.74 16.56 539245284 18.84 20.76 NASDAQ 219429 255835 17.18 17.1 -5.52 -3.19 2025-02-26T13:30:00.000+0000 30586800 nan nan nan nan nan nan nan nan nan nan
FORM FormFactor, Inc. Information Technology Semiconductor Equipment 42.89 -1.31 -0.57 42.75 44.24 63.63 37.25 3321856234 42.58 48.12 NASDAQ 664921 813595 43.97 43.46 1.73 24.79 2025-02-06T00:00:00.000+0000 77450600 nan nan nan nan nan nan nan nan nan nan
FOXF Fox Factory Consumer Discretionary Automotive Parts & Equipment 29.33 2.48 0.71 28.66 29.67 69.46 26.76 1222574122 31.15 40.2 NASDAQ 404034 754283 29.0 28.62 0.26 112.81 2025-02-20T21:00:00.000+0000 41683400 nan nan nan nan nan nan nan nan nan nan
FSS Federal Signal Corporation Industrials Construction Machinery & Heavy Trucks 98.98 1.83 1.78 97.92 99.8 102.18 74.4 6048311472 94.19 89.8 NYSE 195777 422420 98.24 97.2 3.45 28.69 2025-02-25T13:30:00.000+0000 61106400 nan nan nan nan nan nan nan nan nan nan
FTDR Frontdoor, Inc. Consumer Discretionary Specialized Consumer Services 58.94 0.7 0.41 58.37 59.75 60.42 29.41 4469084242 56.85 44.61 NASDAQ 445399 583078 58.7 58.53 3.02 19.52 2025-02-26T13:30:00.000+0000 75824300 nan nan nan nan nan nan nan nan nan nan
FTRE Fortrea Health Care Biotechnology 18.71 5.77 1.02 17.64 18.81 41.02 16.53 1678287000 19.81 24.15 NASDAQ 578678 1235090 17.64 17.69 -2.44 -7.67 2025-03-10T12:30:00.000+0000 89700000 nan nan nan nan nan nan nan nan nan nan
FUL H.B. Fuller Company Materials Specialty Chemicals 62.34 0.4 0.25 62.26 63.52 87.67 60.96 3405453414 71.52 77.21 NYSE 365934 317855 62.89 62.09 2.3 27.1 2025-03-25T10:59:00.000+0000 54627100 0.4 -0.56 -8.54 -18.86 -24.46 -19.81 -13.82 27.04 57.03 5837.14
FULT Fulton Financial Corporation Financials Regional Banks 21.13 1.29 0.27 20.91 21.35 22.49 13.87 3846188250 20.51 18.13 NASDAQ 1390872 1365433 21.0 20.86 1.58 13.37 2025-01-21T21:00:00.000+0000 182025000 1.2 2.58 7.7 20.35 7.98 27.63 18.46 22.31 87.98 678.97
FUN Six Flags Consumer Discretionary Leisure Facilities 45.36 2.21 0.98 43.53 45.39 58.7 35.93 4548655440 46.67 44.37 NYSE 1211725 1307943 44.43 44.38 2.4 18.9 2025-02-27T13:30:00.000+0000 100279000 2.21 1.25 -6.74 13.37 -9.8 15.3 -0.7 -17.92 -12.42 807.2
FWRD Forward Air Corp. Industrials Air Freight & Logistics 34.84 2.82 0.96 33.39 34.86 54.0 11.21 1008916068 33.65 28.29 NASDAQ 398759 585838 34.05 33.89 -29.29 -1.19 2025-02-26T21:00:00.000+0000 28954400 2.83 4.78 20.46 -11.59 37.97 -34.25 -67.89 -50.45 -24.62 878.93
GBX The Greenbrier Companies, Inc. Industrials Construction Machinery & Heavy Trucks 67.69 1.26 0.84 66.94 68.32 69.12 41.4 2122704248 65.04 54.08 NYSE 270307 341051 67.6 66.85 5.72 11.83 2025-04-03T12:30:00.000+0000 31359200 1.26 1.62 8.56 30.93 43.11 47.67 79.41 156.5 30.98 383.5
GDEN Golden Entertainment Consumer Discretionary Casinos & Gaming 33.27 3.23 1.04 32.5 33.35 40.55 27.42 912562830 32.45 31.42 NASDAQ 115591 235700 32.61 32.23 1.31 25.4 2025-02-26T10:59:00.000+0000 27429000 3.23 3.45 6.91 9.91 9.3 -15.08 -22.84 80.42 382.17 292.8
GDOT Green Dot Corporation Financials Consumer Finance 8.82 -0.68 -0.06 8.75 8.99 13.58 7.7 474399576 10.5 10.23 NYSE 278920 515585 8.96 8.88 -1.05 -8.4 2025-02-25T10:59:00.000+0000 53786800 -0.79 -2.22 -17.28 -23.06 -4.86 -4.34 -73.31 -66.88 -55.66 -79.97
GDYN Grid Dynamics Holdings, Inc. Information Technology IT Consulting & Other Services 20.8 -1.23 -0.26 20.55 21.47 24.16 9.07 1717404000 19.43 14.02 NASDAQ 482889 973465 21.29 21.06 0.03 693.33 2025-02-20T10:59:00.000+0000 82567500 -1.23 -1.23 1.46 33.85 73.48 60.99 -21.66 87.05 118.95 118.95
GEO GEO Group, Inc. Industrials Environmental & Facilities Services 34.88 -1.34 -0.48 33.87 36.46 36.46 11.01 4876466625 27.93 17.58 NYSE 4604969 3678895 35.82 35.35 0.28 124.55 2025-02-13T13:30:00.000+0000 139827000 -1.34 2.57 26.77 130.2 113.43 203.79 383.03 117.29 26.39 3387.5
GES Guess, Inc. Consumer Discretionary Apparel Retail 13.1 4.01 0.5 12.7 13.15 33.5 12.42 673826796 15.44 20.63 NYSE 944444 1083810 12.77 12.59 1.37 9.56 2025-03-18T10:59:00.000+0000 51456800 4.01 -0.57 -9.06 -30.42 -43.09 -42.94 -35.3 -43.53 -34.2 45.5
GFF Griffon Corporation Industrials Building Products 78.26 2.14 1.64 77.56 78.86 86.73 55.01 3742541894 75.76 69.06 NYSE 190759 440065 77.73 76.62 4.23 18.5 2025-02-05T13:30:00.000+0000 47821900 2.14 3.16 7.44 19.3 13.34 31.77 266.39 282.88 537.3 -76.62
GIII G-III Apparel Group, Ltd. Consumer Discretionary Apparel, Accessories & Luxury Goods 31.35 1.42 0.44 30.82 31.68 36.18 20.66 1375848045 31.81 29.11 NASDAQ 275971 447650 31.34 30.91 3.79 8.27 2025-03-12T12:30:00.000+0000 43886700 1.46 0.77 -4.48 -1.63 22.79 2.89 24.35 4.22 -33.45 596.89
GKOS Glaukos Corp. Health Care Health Care Equipment 159.28 1.84 2.88 157.29 161.3 161.3 83.9 8782009385 144.87 124.88 NYSE 283420 590168 158.13 156.39 -2.92 -54.55 2025-02-19T10:59:00.000+0000 55137400 1.96 6.51 5.68 20.39 32.07 71.03 210.33 175.29 410.73 410.73
GMS GMS, Inc. Industrials Building Products 85.8 1.76 1.48 85.42 86.32 105.54 77.28 3330369900 92.54 90.98 NYSE 212822 420545 85.59 84.32 5.46 15.71 2025-02-26T13:30:00.000+0000 38815500 1.79 4.06 -0.21 -7.85 -4.97 1.45 72.42 193.94 291.74 291.74
GNL Global Net Lease, Inc. Real Estate Diversified REITs 7.36 1.87 0.14 7.27 7.38 9.1 6.52 1696305715 7.32 7.75 NYSE 1108685 1404883 7.27 7.22 -0.78 -9.43 2025-02-25T10:59:00.000+0000 230633000 2.01 3.3 3.01 -9.3 -12.94 -17.06 -47.73 -64.04 -73.66 -73.66
GNW Genworth Financial, Inc. Financials Multi-line Insurance 7.0 -0.07 -0.0 6.99 7.1 7.9 5.67 2987088840 7.24 6.68 NYSE 1401719 3147641 7.02 7.0 0.26 26.9 2025-02-18T21:00:00.000+0000 427032000 -0.07 1.82 -0.5 0.07 8.28 9.81 77.09 62.3 -1.62 -64.13
GO Grocery Outlet Consumer Staples Food Retail 15.96 0.06 0.01 15.86 16.25 29.19 13.6 1550296944 17.71 19.7 NASDAQ 1007362 1982043 15.94 15.95 0.51 31.29 2025-02-25T10:59:00.000+0000 97136400 0.0 0.19 -4.66 -5.9 -26.05 -37.25 -36.56 -54.45 -44.05 -44.05
GOGO Gogo, Inc. Communication Services Wireless Telecommunication Services 8.62 9.81 0.77 7.93 8.65 11.17 6.17 1084214980 7.82 8.32 NASDAQ 1030612 1314058 7.94 7.85 0.43 20.05 2025-02-26T13:30:00.000+0000 125779000 9.81 14.17 14.32 26.76 -6.61 -3.58 -28.88 62.64 -36.66 -46.12
GPI Group 1 Automotive, Inc. Consumer Discretionary Automotive Retail 447.4 -0.06 -0.26 446.3 456.68 456.68 255.73 5958607420 420.7 350.55 NYSE 81227 132018 450.41 447.66 37.56 11.91 2025-01-29T13:30:00.000+0000 13318300 -0.06 0.42 6.53 27.92 47.64 60.66 161.9 334.88 475.95 3442.36
GPRE Green Plains, Inc. Energy Coal & Consumable Fuels 9.9 -3.51 -0.36 9.64 10.17 25.24 8.81 640046880 10.43 14.66 NASDAQ 952864 1279535 10.11 10.26 -0.31 -31.94 2025-02-05T13:30:00.000+0000 64651200 -3.51 1.43 5.54 -13.23 -40.54 -51.28 -67.0 -22.54 -54.31 -70.45
GRBK Green Brick Partners, Inc. Consumer Discretionary Homebuilding 60.0 0.27 0.16 59.66 61.1 84.66 48.66 2669898000 64.43 65.94 NYSE 371389 331296 60.95 59.84 7.71 7.78 2025-02-26T21:00:00.000+0000 44498300 0.28 0.79 4.13 -24.57 -15.89 13.55 158.66 395.54 686.5 -71.45
GSHD Goosehead Insurance, Inc. Financials Insurance Brokers 106.24 1.72 1.8 102.89 106.52 130.39 50.47 2591501696 114.2 84.34 NASDAQ 196404 244193 105.56 104.44 0.7 151.77 2025-02-19T10:59:00.000+0000 24392900 1.8 -4.35 0.12 10.29 68.63 37.29 14.94 130.43 575.05 575.05
GTES Gates Corporation Industrials Industrial Machinery & Supplies & Components 20.96 2.27 0.46 20.53 21.0 23.34 12.4 5337615690 21.21 18.19 NYSE 1290401 2973035 20.56 20.49 0.83 25.25 2025-02-06T13:30:00.000+0000 254718000 2.24 4.59 2.8 12.88 21.17 61.4 34.38 61.03 13.24 13.24
GTY Getty Realty Corp. Real Estate Retail REITs 31.29 1.62 0.5 31.05 31.34 33.85 25.7 1721494446 31.38 29.88 NYSE 170127 274735 31.06 30.79 1.16 26.97 2025-02-12T21:00:00.000+0000 55017400 1.62 2.39 2.42 -2.67 2.83 11.27 7.86 -4.63 67.06 702.31
GVA Granite Construction, Inc. Industrials Construction & Engineering 94.72 2.54 2.35 92.71 95.48 105.2 43.92 4140238909 94.0 74.35 NYSE 283850 620798 92.71 92.37 2.36 40.13 2025-02-20T16:30:00.000+0000 43712600 2.58 3.15 4.5 13.22 46.79 106.25 163.34 253.81 175.2 1677.67
HAFC Hanmi Financial Corporation Financials Regional Banks 23.1 1.58 0.36 22.97 23.36 27.59 14.45 697536840 24.63 19.49 NASDAQ 124396 209085 22.97 22.74 2.08 11.11 2025-01-28T21:00:00.000+0000 30196400 1.41 0.7 -2.45 15.36 18.2 22.14 -7.98 21.37 11.94 100.7
HAIN Hain Celestial Group Consumer Staples Packaged Foods & Meats 4.86 3.62 0.17 4.65 4.97 11.68 4.47 438343326 7.04 7.33 NASDAQ 1778980 1370753 4.71 4.69 -0.94 -5.17 2025-02-05T13:30:00.000+0000 90194100 3.62 7.05 -24.3 -44.46 -34.5 -52.59 -86.57 -80.93 -90.94 224.0
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc. Financials Specialized Finance 27.55 -1.33 -0.37 27.31 27.99 36.56 22.59 3264124000 28.81 30.74 NYSE 857767 1214581 27.92 27.92 1.92 14.35 2025-02-13T12:00:00.000+0000 118480000 -1.33 -0.18 -0.14 -20.01 -13.26 20.62 -28.96 -20.05 97.49 141.67
HAYW Hayward Holdings, Inc. Industrials Electrical Components & Equipment 15.23 0.86 0.13 15.14 15.37 16.87 11.96 3280922750 15.68 14.49 NYSE 1329208 2048546 15.14 15.1 0.43 35.42 2025-02-26T13:30:00.000+0000 215425000 0.83 2.87 -1.39 -0.62 26.45 20.64 -27.95 -10.44 -10.44 -10.44
HBI Hanesbrands, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 8.35 0.66 0.06 8.29 8.54 9.1 4.06 2941579120 8.31 6.38 NYSE 4861680 5766330 8.35 8.29 -0.24 -34.77 2025-02-13T13:30:00.000+0000 352496000 0.66 -1.94 1.4 16.23 54.54 102.06 -46.95 -41.36 -69.45 58.12
HCC Warrior Met Coal, Inc. Materials Steel 57.06 1.78 1.0 55.98 57.33 75.53 49.97 2984894190 62.25 63.09 NYSE 373595 707345 56.5 56.06 7.26 7.86 2025-02-12T10:59:00.000+0000 52311500 1.78 5.67 3.88 -6.67 -16.57 -17.05 120.74 164.41 84.53 84.53
HCI HCI Group, Inc. Financials Property & Casualty Insurance 124.46 2.23 2.71 121.7 124.82 126.5 83.65 1311472358 114.92 104.81 NYSE 124743 136318 121.87 121.75 12.05 10.33 2025-03-05T10:59:00.000+0000 10537300 2.42 2.64 9.99 7.68 40.68 38.69 84.91 165.94 171.09 1944.26
HCSG Healthcare Services Group, Inc. Industrials Environmental & Facilities Services 11.82 1.03 0.12 11.68 11.86 13.0 8.98 866300802 11.9 11.17 NASDAQ 422633 408591 11.84 11.7 0.69 17.13 2025-02-12T13:30:00.000+0000 73291100 1.03 0.68 4.6 13.11 2.87 19.88 -32.53 -56.08 -61.45 3808.86
HELE Helen of Troy Limited Consumer Discretionary Household Appliances 65.15 1.1 0.71 64.16 66.6 127.83 48.05 1489048855 65.78 74.37 NASDAQ 356575 415641 64.16 64.44 4.93 13.22 2025-04-23T04:00:00.000+0000 22855700 0.99 2.75 3.66 -0.53 14.68 -46.29 -69.0 -64.56 -13.04 20053.6
HFWA Heritage Financial Corporation Health Care Regional Banks 24.72 0.69 0.17 24.66 25.19 27.58 16.55 844274520 25.35 21.38 NASDAQ 68656 187416 24.66 24.55 1.08 22.89 2025-01-23T13:30:00.000+0000 34153500 0.65 0.9 1.4 14.98 17.55 18.12 -1.36 -9.55 56.79 106.09
HI Hillenbrand, Inc. Industrials Industrial Machinery 35.07 3.3 1.12 34.26 35.25 50.58 25.11 2469387417 32.02 36.39 NYSE 266010 424691 34.34 33.95 -3.03 -11.57 2025-02-03T10:59:00.000+0000 70413100 3.39 5.41 17.71 25.81 -18.35 -23.93 -24.76 9.01 11.04 95.0
HIMS Hims & Hers Health, Inc. Health Care Health Care Services 29.8 7.0 1.95 28.01 30.0 35.02 8.51 6260988790 27.35 20.21 NYSE 11070309 16359233 28.68 27.85 0.44 67.73 2025-02-24T21:00:00.000+0000 210101000 7.0 6.09 13.74 29.28 53.45 242.92 522.13 195.88 204.08 204.08
HIW Highwoods Properties] Real Estate Office REITs 30.48 0.84 0.26 30.18 30.56 36.78 21.46 3230959500 31.12 29.66 NYSE 295772 1007908 30.29 30.22 1.34 22.74 2025-02-11T21:00:00.000+0000 106020000 0.84 3.34 1.31 -14.35 9.82 32.27 -29.72 -39.45 -35.63 43.41
HLIT Harmonic Inc. Information Technology Communications Equipment 12.44 0.33 0.04 12.43 12.66 15.46 9.1 1449724848 12.77 12.58 NASDAQ 1563620 1170421 12.5 12.4 0.73 17.04 2025-01-27T21:00:00.000+0000 116528000 0.33 -0.55 -6.6 -13.42 1.31 6.7 19.62 53.21 82.69 72.34
HLX Helix Energy Solutions Group, Inc. Energy Oil & Gas Equipment & Services 9.02 -0.93 -0.08 8.9 9.18 13.05 8.64 1371217560 9.84 10.65 NYSE 819430 1577178 9.14 9.1 0.04 225.38 2025-02-24T22:00:00.000+0000 152104000 -1.15 0.62 -0.39 -10.05 -28.55 -7.74 170.93 2.8 -53.2 79.9
HMN Horace Mann Educators Corporation Financials Multi-line Insurance 38.19 0.05 0.02 38.17 38.88 43.26 31.81 1556548020 40.21 36.17 NYSE 79699 226768 38.5 38.17 2.52 15.15 2025-02-05T21:00:00.000+0000 40758000 0.09 0.83 -3.38 4.21 11.65 8.26 3.15 -13.54 25.76 324.5
HNI HNI Corporation Industrials Office Services & Supplies 51.26 0.8 0.4 51.08 51.68 58.42 40.22 2450194020 53.14 49.56 NYSE 162176 363425 51.15 50.85 2.58 19.87 2025-02-20T13:30:00.000+0000 47804000 0.8 1.74 -0.73 -3.84 5.99 22.97 26.99 36.03 6.54 10045.29
HOPE Hope Bancorp, Inc. Financials Regional Banks 12.21 0.99 0.12 12.17 12.35 14.54 9.8 1474223190 12.95 11.93 NASDAQ 342673 686410 12.18 12.09 0.84 14.54 2025-01-27T13:30:00.000+0000 120739000 0.91 0.49 -1.37 -3.56 -3.86 2.26 -21.69 -15.92 -5.94 1201.03
HP Helmerich & Payne, Inc. Energy Oil & Gas Drilling 36.39 0.03 0.01 35.34 36.58 44.11 29.46 3593709006 33.96 35.5 NYSE 947244 1333020 36.54 36.38 3.43 10.61 2025-02-05T21:00:00.000+0000 98755400 0.03 0.36 19.51 4.3 -4.76 7.47 34.93 -17.24 -43.07 6527.45
HRMY Harmony Biosciences Holdings, Inc. Health Care Biotechnology 40.43 3.53 1.38 39.75 40.93 41.61 28.14 2305775459 34.39 33.35 NASDAQ 771152 759031 40.0 39.05 2.11 19.16 2025-02-20T13:30:00.000+0000 57031300 3.61 9.56 18.03 15.77 26.28 24.38 19.92 9.32 9.32 9.32
HSII Heidrick & Struggles International, Inc. Industrials Human Resource & Employment Services 46.52 0.93 0.43 46.16 46.95 49.02 28.18 949440636 45.41 37.65 NASDAQ 83932 146973 46.34 46.09 1.83 25.42 2025-02-24T10:59:00.000+0000 20409300 0.78 1.04 6.27 23.5 36.66 63.67 9.53 48.4 106.54 230.37
HSTM HealthStream, Inc. Health Care Health Care Technology 31.91 0.09 0.03 31.52 32.23 33.52 23.92 970539459 32.03 28.93 NASDAQ 73639 135875 31.7 31.88 0.65 49.09 2025-02-17T10:59:00.000+0000 30414900 0.03 0.35 1.4 12.09 4.97 15.71 31.02 16.26 16.17 275.18
HTH Hilltop Holdings Inc. Financials Regional Banks 28.95 0.17 0.05 28.92 29.27 35.32 26.67 1880641186 30.59 31.08 NYSE 176613 339016 29.04 28.9 1.63 17.76 2025-01-30T21:00:00.000+0000 64961699 0.17 1.51 0.84 -5.7 -14.75 -15.65 -16.91 20.27 58.89 52.37
HTLD Heartland Express, Inc. Industrials Cargo Ground Transportation 11.34 1.11 0.12 10.58 11.45 13.78 9.63 890546196 11.76 11.71 NASDAQ 260295 386961 11.12 11.22 -0.28 -40.52 2025-01-29T10:59:00.000+0000 78496800 0.98 1.52 0.62 -0.44 -9.5 -16.69 -27.93 -45.42 -56.79 2544.85
HTZ Hertz Industrials Passenger Ground Transportation 3.98 -1.24 -0.05 3.88 4.12 9.07 2.47 1220625058 3.93 4.01 NASDAQ 2376686 5764185 4.1 4.03 -8.97 -0.44 2025-02-13T13:00:00.000+0000 306689713 -1.49 0.0 16.08 33.67 4.2 -53.29 -79.11 -85.29 -85.29 -85.29
HUBG Hub Group, Inc. Industrials Air Freight & Logistics 45.55 1.61 0.72 44.85 45.63 53.21 38.07 2768879735 47.83 44.45 NASDAQ 277566 554278 44.86 44.83 1.77 25.73 2025-01-30T10:59:00.000+0000 60787700 1.67 -0.61 5.83 5.27 1.97 -2.5 17.47 67.08 166.71 2213.71
HWKN Hawkins, Inc. Materials Commodity Chemicals 116.24 1.68 1.92 114.35 116.91 139.55 54.44 2430659768 125.13 107.99 NASDAQ 101222 124648 115.33 114.32 3.91 29.73 2025-01-29T21:00:00.000+0000 20910700 1.37 4.76 -6.53 -6.93 10.18 74.22 213.22 452.91 485.01 99925.89
HZO MarineMax, Inc. Consumer Discretionary Specialty Stores 28.55 1.93 0.54 28.31 29.21 38.2 22.51 647859455 29.98 30.68 NYSE 275351 224540 28.65 28.01 1.65 17.3 2025-01-23T13:30:00.000+0000 22692100 2.0 3.03 0.78 -4.61 -13.27 -17.12 -31.6 63.44 42.99 127.42
IAC IAC Inc. Communication Services Publishing 42.27 -0.07 -0.03 41.88 42.99 58.29 39.61 3646551361 45.94 49.54 NASDAQ 635803 734055 42.58 42.3 -0.39 -108.38 2025-02-11T21:00:00.000+0000 86268071 -0.07 -0.21 -0.02 -19.81 -18.18 -17.86 -66.73 -28.79 213.81 17688.16
IART Integra Lifesciences Holdings Health Care Health Care Equipment 25.11 4.19 1.01 24.24 25.31 45.42 16.81 1937575485 23.41 24.64 NASDAQ 585434 754578 24.25 24.1 -0.09 -279.0 2025-02-26T13:30:00.000+0000 77163500 4.23 12.39 15.23 28.75 -19.85 -41.73 -62.27 -57.16 -8.79 443.14
IBP Installed Building Products, Inc. Consumer Discretionary Homebuilding 201.17 2.64 5.17 198.2 202.36 281.04 169.02 5661265789 200.06 220.39 NYSE 318307 300070 199.69 196.0 9.0 22.35 2025-02-20T13:30:00.000+0000 28141700 2.7 3.89 13.07 -17.15 -16.31 1.52 86.3 164.69 1074.45 1472.66
ICHR Ichor Holdings, Ltd. Information Technology Semiconductor Equipment 30.7 -0.45 -0.14 30.56 31.22 46.43 26.4 1035612310 32.25 33.63 NASDAQ 140909 237236 30.95 30.84 -0.92 -33.37 2025-02-05T00:00:00.000+0000 33733300 -0.65 -3.34 2.82 9.78 -13.91 -18.29 -25.59 -18.94 213.61 213.61
ICUI ICU Medical Health Care Health Care Supplies 166.87 1.83 3.0 164.1 167.02 196.26 86.8 4085695141 163.23 142.48 NASDAQ 156906 219156 165.02 163.87 -4.56 -36.59 2025-02-25T21:00:00.000+0000 24484300 1.83 0.55 6.41 -6.74 36.44 71.92 -20.74 -12.51 96.71 3518.87
IDCC InterDigital, Inc. Information Technology Communications Equipment 171.73 0.02 0.04 171.12 174.09 207.08 95.33 4352273601 189.16 140.8 NASDAQ 261277 393120 173.55 171.69 9.27 18.53 2025-02-13T13:30:00.000+0000 25343700 0.02 -2.24 -9.34 10.68 40.59 60.42 153.55 191.61 233.78 5184.0
IIIN Insteel Industries, Inc. Industrials Building Products 27.76 2.85 0.77 27.4 28.19 38.4 23.6 539393456 28.5 30.89 NYSE 160604 138733 27.43 26.99 0.99 28.04 2025-04-17T12:00:00.000+0000 19430600 2.82 5.75 -2.01 3.12 -14.25 -20.67 -30.28 6.94 39.03 1522.81
IIPR Innovative Industrial Properties, Inc. Real Estate Industrial REITs 69.83 2.53 1.72 68.36 70.52 138.35 62.45 1978551253 92.84 110.67 NYSE 265709 341593 68.4 68.11 5.61 12.45 2025-02-24T21:00:00.000+0000 28331800 2.53 5.06 -5.19 -46.65 -40.96 -27.53 -62.87 -14.33 264.67 264.67
INDB Independent Bank Corp. Financials Regional Banks 68.25 1.8 1.21 67.18 68.96 77.23 45.11 2894695031 68.76 58.88 NASDAQ 197865 268728 68.41 67.04 4.52 15.1 2025-04-16T10:59:00.000+0000 42413114 1.73 5.38 3.3 9.35 17.48 10.34 -18.3 -13.48 75.46 265.29
INN Summit Hotel Properties, Inc. Real Estate Hotel & Resort REITs 6.74 1.12 0.08 6.68 6.77 7.22 5.66 731279410 6.62 6.37 NYSE 246910 693650 6.7 6.67 0.05 134.9 2025-02-24T21:00:00.000+0000 108418000 1.12 -1.1 -1.1 5.23 12.42 -1.53 -29.0 -44.16 -48.59 -30.39
INSP Inspire Medical Systems, Inc. Health Care Health Care Equipment 185.09 4.17 7.41 178.64 185.38 257.4 123.0 5546573521 189.7 185.73 NYSE 465384 543941 180.0 177.68 1.1 168.26 2025-02-10T21:00:00.000+0000 29966900 4.17 4.75 -1.43 -9.02 28.77 -11.29 -10.45 128.51 640.95 640.95
INSW International Seaways, Inc. Energy Oil & Gas Storage & Transportation 36.9 -4.03 -1.55 36.77 38.46 65.94 32.11 1815214320 38.63 50.41 NYSE 1283583 895763 38.21 38.45 10.33 3.57 2025-02-26T13:30:00.000+0000 49192800 -4.03 -9.89 13.43 -25.45 -34.31 -29.27 167.97 37.69 272.73 272.73
INVA Innoviva, Inc. Health Care Pharmaceuticals 18.75 0.92 0.17 18.66 18.88 21.28 14.33 1173770625 18.59 17.75 NASDAQ 477483 672621 18.7 18.58 0.8 23.44 2025-02-26T10:59:00.000+0000 62601100 0.92 3.31 5.1 -5.54 9.08 11.81 15.96 29.4 70.04 38.24
IOSP Innospec, Inc. Materials Specialty Chemicals 116.5 1.77 2.03 115.09 116.89 133.71 103.65 2905696400 114.93 118.06 NASDAQ 57884 122226 115.62 114.47 5.73 20.33 2025-02-18T21:00:00.000+0000 24941600 1.87 3.09 6.29 4.8 -7.73 -2.87 23.54 9.84 177.44 596.18
IPAR Inter Parfums, Inc. Consumer Staples Personal Products 143.32 3.41 4.73 137.89 143.6 156.75 108.39 4590582453 132.24 125.28 NASDAQ 106134 137505 139.22 138.59 4.67 30.69 2025-02-25T10:59:00.000+0000 32030299 3.38 6.75 12.14 20.1 15.6 3.92 59.27 96.11 479.61 17093.26
IRWD Ironwood Pharmaceuticals, Inc. Health Care Pharmaceuticals 3.78 3.42 0.12 3.68 3.86 15.7 3.06 605705980 4.0 5.39 NASDAQ 1083117 1945716 3.77 3.66 -0.01 -378.5 2025-02-13T13:30:00.000+0000 160028000 3.55 1.88 -14.83 -9.55 -43.6 -71.16 -65.51 -69.75 -74.9 -67.47
ITGR Integer Holdings Corporation Health Care Health Care Equipment 143.16 1.53 2.16 141.63 144.22 144.22 94.56 4801872720 136.42 124.93 NYSE 195782 225056 142.3 141.0 3.33 42.99 2025-02-13T13:30:00.000+0000 33542000 1.53 2.1 7.1 12.02 13.52 38.04 79.49 61.31 198.37 525.84
ITRI Itron, Inc. Information Technology Electronic Equipment & Instruments 107.1 1.65 1.74 105.61 107.23 124.9 71.0 4829096160 113.34 104.78 NASDAQ 309522 467035 106.27 105.36 4.87 21.99 2025-02-25T13:30:00.000+0000 45089600 1.62 1.8 -1.79 3.8 5.33 39.3 83.02 22.4 195.27 602.07
JACK Jack in the Box Consumer Discretionary Restaurants 38.66 0.0 0.0 37.68 39.1 81.01 36.36 727987130 44.36 50.02 NASDAQ 695554 611603 38.65 38.66 -1.87 -20.67 2025-02-25T21:00:00.000+0000 18830500 -0.03 -1.68 -5.11 -14.98 -28.28 -51.6 -54.15 -52.69 -52.95 402.6
JBGS JBG Smith Real Estate Office REITs 15.53 0.71 0.11 15.44 15.74 18.86 13.64 1311940234 15.88 16.13 NYSE 338789 571031 15.49 15.42 -1.28 -12.13 2025-02-18T10:59:00.000+0000 84477800 0.78 1.64 1.17 -14.8 -4.13 -8.86 -42.32 -61.86 -51.15 -51.15
JBLU JetBlue Industrials Passenger Airlines 7.95 4.06 0.31 7.7 8.31 8.31 4.5 2757672150 6.94 6.22 NASDAQ 22991645 18091288 7.75 7.64 -2.48 -3.21 2025-01-28T13:30:00.000+0000 346877000 4.19 1.92 6.99 5.29 33.11 59.2 -42.19 -58.22 -47.91 -40.3
JBSS John B. Sanfilippo & Son, Inc. Consumer Staples Packaged Foods & Meats 89.8 0.41 0.37 87.91 90.71 108.96 79.07 1041990977 86.4 94.62 NASDAQ 60362 85321 89.48 89.43 4.64 19.35 2025-01-29T10:59:00.000+0000 11603463 0.25 1.13 4.88 -4.64 -9.05 -14.97 4.24 -0.74 105.24 647.08
JBT John Bean Technologies Corporation Industrials Industrial Machinery 125.32 -1.4 -1.78 124.94 129.29 132.69 82.64 3990514632 122.88 101.72 NYSE 503315 598976 128.0 127.1 4.47 28.04 2025-01-17T13:30:00.000+0000 31842600 0.0 -0.74 0.43 28.26 23.97 25.66 -8.82 10.25 300.51 795.14
JJSF J&J Snack Foods Corp. Consumer Staples Packaged Foods & Meats 143.39 -0.41 -0.59 142.07 146.04 180.8 133.23 2793079471 162.87 162.09 NASDAQ 163827 79438 145.02 143.98 4.45 32.22 2025-02-03T21:15:00.000+0000 19478900 -0.49 0.55 -10.52 -13.96 -14.53 -12.41 -4.54 -22.18 28.17 4875.0
JOE St. Joe Company Real Estate Real Estate Development 47.99 -0.29 -0.14 47.64 48.87 64.69 42.94 2802496025 48.13 55.0 NYSE 192688 292966 48.3 48.13 1.17 41.02 2025-02-19T21:00:00.000+0000 58397500 -0.46 -0.19 7.54 -17.15 -21.01 -16.72 4.93 130.12 190.89 376.72
JXN Jackson Financial, Inc. Financials Life & Health Insurance 95.76 3.43 3.18 93.03 96.38 115.22 48.0 7073004053 95.58 84.69 NYSE 377975 665735 93.5 92.58 -11.55 -8.29 2025-02-19T21:00:00.000+0000 73861780 3.52 4.38 8.56 -1.61 16.47 90.35 142.08 204.74 204.74 204.74
KALU Kaiser Aluminum Corporation Materials Aluminum 72.55 -1.53 -1.13 72.46 75.6 102.42 60.71 1167184400 77.0 81.33 NASDAQ 70628 131185 74.26 73.68 2.9 25.02 2025-02-19T22:00:00.000+0000 16088000 -1.47 -1.47 4.04 2.67 -21.89 11.37 -25.77 -29.33 3.77 107.73
KAR OPENLANE, Inc. Industrials Diversified Support Services 20.56 2.26 0.46 20.06 20.66 20.85 12.86 2196178420 20.0 17.72 NYSE 275353 705346 20.28 20.1 0.18 114.19 2025-02-18T10:59:00.000+0000 106844000 2.29 1.13 1.33 26.6 14.99 41.79 40.53 -6.2 60.33 351.53
KFY Korn/Ferry International Industrials Human Resource & Employment Services 71.21 0.66 0.47 71.13 72.04 80.64 57.32 3673225430 72.36 69.07 NYSE 271527 346748 71.72 70.74 4.67 15.25 2025-03-04T13:30:00.000+0000 51583000 nan nan nan nan nan nan nan nan nan nan
KLG WK Kellogg Co Consumer Staples Packaged Foods & Meats 16.81 5.52 0.88 16.05 16.97 24.63 12.32 1447765352 18.44 18.45 NYSE 867664 982206 16.06 15.93 0.78 21.55 2025-02-11T13:30:00.000+0000 86125244 nan nan nan nan nan nan nan nan nan nan
KLIC Kulicke and Soffa Industries, Inc. Information Technology Semiconductor Equipment 47.51 0.38 0.18 47.47 48.46 56.71 38.2 2559425463 47.93 46.05 NASDAQ 338423 534076 47.7 47.33 -1.24 -38.31 2025-01-27T21:00:00.000+0000 53871300 nan nan nan nan nan nan nan nan nan nan
KMT Kennametal Industrials Industrial Machinery 24.68 1.77 0.43 24.26 24.79 32.18 22.5 1918275212 26.68 25.3 NYSE 716198 945728 24.59 24.25 1.28 19.28 2025-02-05T13:30:00.000+0000 77725900 nan nan nan nan nan nan nan nan nan nan
KN Knowles Corporation Information Technology Electronic Components 20.57 0.98 0.2 20.45 20.77 20.86 14.97 1811577273 19.45 17.85 NYSE 324742 584353 20.56 20.37 0.51 40.33 2025-02-13T22:00:00.000+0000 88068900 nan nan nan nan nan nan nan nan nan nan
KOP Koppers Holdings, Inc. Materials Commodity Chemicals 32.37 1.86 0.59 32.04 32.39 58.23 29.26 656104293 34.65 39.22 NYSE 66825 135743 32.14 31.78 3.52 9.2 2025-02-26T13:30:00.000+0000 20268900 nan nan nan nan nan nan nan nan nan nan
KREF KKR Real Estate Finance Trust, Inc. Financials Mortgage REITs 10.43 -1.7 -0.18 10.26 10.56 13.19 8.71 725643261 11.04 10.72 NYSE 286653 488400 10.42 10.61 -0.29 -35.97 2025-02-03T21:00:00.000+0000 69572700 nan nan nan nan nan nan nan nan nan nan
KRYS Krystal Biotech, Inc. Health Care Biotechnology 151.71 2.24 3.32 146.01 152.18 219.34 107.5 4363255455 172.45 177.95 NASDAQ 172875 269055 149.29 148.39 1.78 85.23 2025-02-24T13:30:00.000+0000 28760500 nan nan nan nan nan nan nan nan nan nan
KSS Kohl's Corp. Consumer Discretionary Broadline Retail 13.2 1.5 0.2 13.0 13.54 29.6 12.62 1468841010 15.31 20.09 NYSE 8479028 9386136 13.01 13.0 2.22 5.94 2025-03-10T12:30:00.000+0000 111318000 nan nan nan nan nan nan nan nan nan nan
KTB Kontoor Brands Consumer Discretionary Apparel, Accessories & Luxury Goods 89.74 4.38 3.76 86.82 89.97 94.82 52.95 4948673918 88.47 74.99 NYSE 380898 453090 86.82 85.98 4.43 20.26 2025-02-26T13:30:00.000+0000 55141500 nan nan nan nan nan nan nan nan nan nan
KW Kennedy-Wilson Holdings, Inc. Real Estate Real Estate Services 9.22 0.16 0.02 9.2 9.44 11.88 7.85 1266251580 10.57 10.26 NYSE 277032 558271 9.27 9.2 -2.58 -3.57 2025-02-19T10:59:00.000+0000 137412000 nan nan nan nan nan nan nan nan nan nan
KWR Quaker Chemical Corporation Materials Specialty Chemicals 138.95 1.89 2.58 136.84 138.98 207.83 124.66 2471614810 151.49 168.09 NYSE 134311 137183 137.11 136.37 6.82 20.37 2025-02-26T21:00:00.000+0000 17787800 nan nan nan nan nan nan nan nan nan nan
LBRT Liberty Energy, Inc. Energy Oil & Gas Equipment & Services 22.62 -0.02 -0.0 22.3 22.94 24.75 16.57 3697287000 19.05 20.53 NYSE 1608051 2761523 22.85 22.63 2.08 10.88 2025-01-29T21:00:00.000+0000 163416000 nan nan nan nan nan nan nan nan nan nan
LCII LCI Industries Consumer Discretionary Auto Parts & Equipment 108.38 1.03 1.1 107.37 109.72 129.38 96.19 2759614912 111.86 111.56 NYSE 183845 233765 108.26 107.28 5.13 21.13 2025-02-11T13:30:00.000+0000 25462400 nan nan nan nan nan nan nan nan nan nan
LEG Leggett & Platt Consumer Discretionary Home Furnishings 10.92 2.58 0.28 10.62 10.92 24.3 9.18 1465829925 11.12 12.64 NYSE 1246945 1873980 10.69 10.64 -6.01 -1.82 2025-02-06T21:00:00.000+0000 134295000 nan nan nan nan nan nan nan nan nan nan
LESL Leslie's, Inc. Consumer Discretionary Home Improvement Retail 2.19 1.39 0.03 2.16 2.24 8.21 2.02 405605520 2.51 3.43 NASDAQ 6725015 5650156 2.17 2.16 -0.13 -16.85 2025-01-30T21:00:00.000+0000 185208000 nan nan nan nan nan nan nan nan nan nan
LGIH LGI Homes Consumer Discretionary Homebuilding 92.58 0.12 0.11 92.41 96.8 130.75 82.94 2176879830 99.11 101.47 NASDAQ 178593 200410 93.86 92.47 8.36 11.07 2025-02-25T13:30:00.000+0000 23513500 nan nan nan nan nan nan nan nan nan nan
LGND Ligand Pharmaceuticals, Inc. Health Care Biotechnology 117.46 4.98 5.57 112.53 117.47 129.9 67.72 2219453684 115.62 98.73 NASDAQ 81668 126245 113.01 111.89 2.5 46.98 2025-02-25T13:30:00.000+0000 18895400 nan nan nan nan nan nan nan nan nan nan
LKFN Lakeland Financial Financials Regional Banks 68.1 -0.42 -0.29 68.1 69.64 78.61 57.45 1736965410 71.44 65.31 NASDAQ 89299 126106 69.46 68.39 3.85 17.69 2025-01-24T12:00:00.000+0000 25506100 nan nan nan nan nan nan nan nan nan nan
LMAT LeMaitre Vascular Health Care Health Care Equipment 99.6 0.55 0.55 99.41 101.22 109.58 56.04 2239518820 98.88 86.2 NASDAQ 104549 164803 99.41 99.06 1.82 54.73 2025-02-25T21:00:00.000+0000 22484000 nan nan nan nan nan nan nan nan nan nan
LNC Lincoln Financial Financials Multi-line Insurance 33.25 0.36 0.12 33.01 33.62 36.98 25.1 5663904750 33.41 31.61 NYSE 790179 1343585 33.5 33.13 1.43 23.25 2025-02-06T11:00:00.000+0000 170343000 nan nan nan nan nan nan nan nan nan nan
LNN Lindsay Corporation Materials Agricultural & Farm Machinery 135.62 1.94 2.58 134.56 136.29 136.29 109.27 1473877563 126.48 120.5 NYSE 90527 78980 134.99 133.04 6.23 21.77 2025-04-02T12:30:00.000+0000 10867300 nan nan nan nan nan nan nan nan nan nan
LPG Dorian LPG Ltd. Energy Oil & Gas Storage & Transportation 23.72 -5.87 -1.48 23.43 25.47 51.66 22.46 1015322740 25.02 35.61 NYSE 992287 733225 25.4 25.2 5.87 4.04 2025-01-30T13:30:00.000+0000 42804500 nan nan nan nan nan nan nan nan nan nan
LQDT Liquidity Services, Inc. Industrials Diversified Support Services 35.91 3.91 1.35 34.47 35.97 36.11 13.99 1103916492 28.85 22.58 NASDAQ 268959 243055 35.02 34.56 0.63 57.0 2025-02-06T13:30:00.000+0000 30741200 nan nan nan nan nan nan nan nan nan nan
LRN Stride, Inc. Consumer Discretionary Education Services 116.63 2.16 2.47 114.0 117.63 117.63 54.81 5084193275 105.86 81.58 NYSE 698720 973731 116.17 114.16 5.53 21.09 2025-01-28T21:00:00.000+0000 43592500 nan nan nan nan nan nan nan nan nan nan
LTC LTC Properties, Inc. Real Estate Health Care REITs 35.34 1.19 0.42 35.1 35.59 39.89 30.3 1599742976 36.65 35.48 NYSE 198307 306353 35.19 34.93 2.33 15.17 2025-02-13T10:59:00.000+0000 45260800 nan nan nan nan nan nan nan nan nan nan
LUMN Lumen Technologies Communication Services Alternative Carriers 5.48 -3.16 -0.18 5.47 5.97 10.33 0.97 5562173610 6.81 4.26 NYSE 8247900 14006228 5.78 5.66 -2.17 -2.53 2025-02-04T21:00:00.000+0000 1014810000 nan nan nan nan nan nan nan nan nan nan
LXP Lexington Realty Trust Real Estate Diversified REITs 8.44 3.62 0.3 8.16 8.46 10.57 7.65 2487128505 8.82 9.27 NYSE 2142427 2092635 8.16 8.15 0.06 140.75 2025-02-13T13:30:00.000+0000 294509000 nan nan nan nan nan nan nan nan nan nan
LZB La-Z-Boy, Inc. Consumer Discretionary Home Furnishings 45.44 1.28 0.57 45.1 45.66 46.47 32.0 1884689235 43.75 39.86 NYSE 231139 389538 45.11 44.86 2.9 15.67 2025-02-18T10:59:00.000+0000 41481000 nan nan nan nan nan nan nan nan nan nan
MAC Macerich Real Estate Retail REITs 20.18 1.92 0.38 19.87 20.22 22.27 12.99 5015274860 20.25 17.04 NYSE 1170299 2158706 19.92 19.8 0.36 56.06 2025-02-05T13:30:00.000+0000 248527000 nan nan nan nan nan nan nan nan nan nan
MARA Marathon Digital Holdings, Inc. Information Technology IT Consulting & Other Services 19.56 -1.76 -0.35 18.66 20.58 34.09 13.17 6638311920 21.47 19.07 NASDAQ 53134056 60698683 20.21 19.91 0.83 23.57 2025-02-26T10:59:00.000+0000 339382000 nan nan nan nan nan nan nan nan nan nan
MATV Mativ Holdings, Inc. Materials Specialty Chemicals 9.92 3.77 0.36 9.64 10.13 19.96 9.44 539011136 12.0 16.06 NYSE 421421 464383 9.74 9.56 -1.2 -8.27 2025-02-19T21:00:00.000+0000 54335800 3.77 1.33 -13.44 -37.14 -42.09 -26.41 -66.42 -73.43 -75.36 -21.83
MATW Matthews International Corporation Industrials Diversified Support Services 31.18 0.52 0.16 30.8 31.55 35.19 21.09 965604066 28.08 26.23 NASDAQ 83036 174981 30.97 31.02 -1.93 -16.16 2025-02-06T21:00:00.000+0000 30968700 0.39 0.52 13.03 37.36 14.4 -8.49 -8.84 -21.78 -30.38 757.85
MATX Matson, Inc. Industrials Marine 138.39 0.56 0.77 136.42 139.65 169.12 100.5 4595945601 148.19 131.89 NYSE 223870 252828 138.14 137.62 11.89 11.64 2025-02-18T10:59:00.000+0000 33210099 0.56 -2.9 1.1 2.88 8.52 14.18 52.04 252.14 296.87 11933.91
MBC MasterBrand, Inc. Industrials Building Products 17.08 0.09 0.02 17.05 17.48 20.67 13.37 2171562272 16.2 16.56 NYSE 558481 973591 17.27 17.07 1.14 14.99 2025-02-18T21:00:00.000+0000 127103440 0.09 2.92 18.15 -9.94 2.92 15.75 70.85 70.85 70.85 70.85
MC Moelis & Company Financials Investment Banking & Brokerage 79.12 2.3 1.78 77.82 79.36 81.6 46.24 5584819704 74.88 64.36 NYSE 338074 648596 78.0 77.34 0.53 149.28 2025-02-05T21:00:00.000+0000 70586700 2.33 4.6 7.22 12.03 23.0 42.47 46.56 126.18 155.29 202.64
MCRI Monarch Casino & Resort, Inc. Consumer Discretionary Casinos & Gaming 83.77 -0.33 -0.28 83.32 84.95 89.06 64.5 1540454907 82.36 74.55 NASDAQ 68732 102988 84.15 84.05 4.53 18.49 2025-02-12T21:00:00.000+0000 18389100 -0.33 0.49 7.01 13.46 21.83 22.26 34.29 61.1 391.03 2098.69
MCW Mister Car Wash, Inc. Consumer Discretionary Specialized Consumer Services 7.24 1.76 0.12 7.13 7.34 9.45 5.84 2334701134 7.61 7.04 NYSE 714188 1231955 7.15 7.12 0.22 32.93 2024-10-30T20:05:00.000+0000 322249984 1.69 2.26 2.4 14.56 -0.96 -16.78 -54.83 -64.33 -64.33 -64.33
MCY Mercury General Financials Property & Casualty Insurance 50.09 3.94 1.9 48.94 50.73 80.72 37.89 2773538399 69.35 61.16 NYSE 1299576 435491 49.06 48.19 10.09 4.96 2025-02-11T10:59:00.000+0000 55371100 3.94 -3.99 -26.54 -24.61 -11.16 22.23 -3.84 4.94 -12.03 941.37
MD Pediatrix Medical Group Health Care Health Care Services 14.0 1.16 0.16 13.8 14.06 16.41 6.62 1202327000 14.28 10.67 NYSE 339751 727186 13.93 13.84 -2.34 -5.98 2025-02-20T13:30:00.000+0000 85880500 1.16 0.57 -0.64 9.98 86.17 46.75 -42.67 -48.42 -78.53 161.99
MDU MDU Resources Group, Inc. Utilities Multi-Utilities 18.61 1.09 0.2 18.48 18.91 20.39 10.46 3794355680 18.54 15.37 NYSE 1872749 2571346 18.66 18.41 1.94 9.59 2025-02-06T13:30:00.000+0000 203888000 1.09 2.2 2.82 14.95 28.43 75.07 69.03 65.72 104.96 3220.72
MGEE MGE Energy, Inc. Utilities Electric Utilities 94.26 0.49 0.46 93.88 95.32 109.22 61.94 3412918950 98.32 87.11 NASDAQ 66000 146488 94.71 93.8 3.27 28.83 2025-02-19T10:59:00.000+0000 36207500 0.41 2.44 -0.3 2.18 12.17 37.17 22.63 18.45 102.32 1934.13
MGPI MGP Ingredients, Inc. Consumer Staples Distillers & Vintners 35.82 -0.64 -0.23 35.61 36.4 92.91 34.02 786367206 43.54 69.63 NASDAQ 215024 472930 36.05 36.05 4.82 7.43 2025-02-20T13:30:00.000+0000 21953300 -0.69 1.39 -10.5 -38.97 -55.15 -59.97 -53.43 -8.32 121.4 627.64
MGY Magnolia Oil & Gas, Corp. Energy Oil & Gas Exploration & Production 26.25 -1.06 -0.28 25.98 26.47 29.02 19.53 5014695000 25.78 25.53 NYSE 1271915 1790673 26.47 26.53 2.03 12.93 2025-02-19T16:00:00.000+0000 191036000 -1.06 -0.68 14.68 1.39 -2.05 32.71 32.24 116.23 162.5 162.5
MHO M/I Homes, Inc. Consumer Discretionary Homebuilding 138.04 0.26 0.36 137.9 141.94 176.18 109.92 3755255979 149.0 143.35 NYSE 233967 283678 140.16 137.68 18.61 7.42 2025-01-29T13:30:00.000+0000 27205100 0.41 1.26 3.19 -16.19 -6.71 -0.17 170.02 201.66 584.41 1823.48
MLAB Mesa Laboratories Inc Health Care Health Care Equipment 146.87 5.2 7.26 141.65 147.31 147.34 83.68 797712655 124.76 116.36 NASDAQ 41290 38966 141.65 139.61 -45.62 -3.22 2025-02-04T13:00:00.000+0000 5431420 5.04 9.44 11.02 10.0 35.63 52.13 -50.18 -44.58 96.91 4788.0
MLKN MillerKnoll, Inc. Industrials Office Services & Supplies 22.12 1.24 0.27 21.96 22.32 31.73 20.89 1507677080 23.71 25.85 NASDAQ 340443 729133 22.11 21.85 0.91 24.31 2025-03-25T10:59:00.000+0000 68159000 1.24 1.0 -1.21 -10.04 -22.49 -17.68 -39.58 -46.04 -20.12 7112.97
MMI Marcus & Millichap, Inc. Real Estate Real Estate Services 37.77 3.11 1.14 36.98 37.91 42.8 29.93 1466371149 39.32 36.45 NYSE 54548 86623 36.98 36.63 -0.81 -46.63 2025-02-14T13:30:00.000+0000 38823700 3.28 7.69 -0.42 2.46 1.04 -2.4 -18.61 0.48 12.42 181.89
MMSI Merit Medical Systems, Inc. Health Care Health Care Supplies 104.39 1.45 1.49 103.0 105.0 108.08 70.7 6083786566 101.19 90.61 NASDAQ 537688 448848 105.0 102.9 2.05 50.92 2025-02-25T21:00:00.000+0000 58279400 1.46 3.05 6.29 9.32 22.12 28.49 87.43 186.07 556.19 12328.57
MNRO Monro, Inc. Consumer Discretionary Automotive Retail 21.9 1.2 0.26 21.52 22.17 33.98 21.0 655891860 26.23 26.39 NASDAQ 507510 528581 21.65 21.64 0.87 25.17 2025-01-29T13:30:00.000+0000 29949400 1.25 -0.95 -12.92 -20.41 -10.39 -27.71 -59.63 -70.59 -61.75 472.06
MODG Topgolf Callaway Brands Consumer Discretionary Leisure Products 8.59 6.58 0.53 8.0 8.61 16.89 7.22 1579048160 8.41 12.16 NYSE 2518504 2542888 8.14 8.06 -0.07 -122.71 2025-02-11T10:59:00.000+0000 183824000 6.58 6.58 15.3 -17.4 -43.89 -40.43 -64.45 -60.65 9.15 112.26
MP MP Materials Materials Diversified Metals & Mining 20.87 -0.33 -0.07 19.72 21.3 24.01 10.02 3406130090 19.07 16.16 NYSE 2755635 2850841 21.2 20.94 -0.52 -40.13 2025-02-20T21:00:00.000+0000 163207000 -0.33 3.16 31.76 15.43 46.05 30.11 -46.94 108.7 108.7 108.7
MPW Medical Properties Trust Real Estate Health Care REITs 4.33 5.87 0.24 4.13 4.41 6.55 3.08 2599732000 4.14 4.7 NYSE 14336110 12321870 4.15 4.09 -4.44 -0.98 2025-02-19T13:30:00.000+0000 600400000 5.87 5.1 12.18 -8.46 -9.79 33.64 -81.09 -80.66 -70.9 -60.64
MRCY Mercury Systems Industrials Electrical Components & Equipment 43.61 1.61 0.69 43.28 44.6 44.63 25.31 2600573325 40.69 34.72 NASDAQ 370317 486940 43.73 42.92 -2.04 -21.38 2025-02-04T21:00:00.000+0000 59632500 1.54 0.21 9.77 26.5 30.52 38.26 -24.77 -41.56 201.17 730.1
MRTN Marten Transport Ltd. Industrials Cargo Ground Transportation 16.35 1.87 0.3 16.01 16.41 20.96 14.96 1331671530 16.62 17.15 NASDAQ 269511 365715 16.2 16.05 0.41 39.88 2025-01-27T21:00:00.000+0000 81447800 1.74 2.7 4.68 4.75 -9.83 -20.81 1.55 13.96 96.27 2284.71
MSEX Middlesex Water Company Utilities Water Utilities 51.14 0.16 0.08 50.53 52.38 70.73 45.42 913114928 59.47 58.56 NASDAQ 87769 126823 51.22 51.06 2.3 22.23 2025-02-26T21:00:00.000+0000 17855200 0.16 2.36 -6.63 -21.24 -17.42 -14.04 -47.75 -23.14 131.82 2577.49
MSGS Madison Square Garden Sports Corp. Communication Services Movies & Entertainment 219.53 1.17 2.53 218.5 223.17 237.99 178.35 5267491444 224.63 204.26 NYSE 75961 94256 218.5 217.0 2.93 74.92 2025-02-04T13:30:00.000+0000 23994513 1.17 1.63 -2.58 1.11 11.54 16.46 34.29 46.46 70.99 70.99
MTH Meritage Homes Corporation Consumer Discretionary Homebuilding 80.54 -0.05 -0.04 80.2 82.66 106.99 73.05 5827629070 85.67 89.31 NYSE 495306 935158 81.91 80.58 11.05 7.29 2025-01-29T21:00:00.000+0000 72359200 -0.05 0.38 4.17 -16.82 -15.27 -8.74 61.85 139.62 396.23 2047.67
MTRN Materion Corp. Materials Diversified Metals & Mining 104.09 2.98 3.01 101.76 104.15 145.08 93.2 2160002817 108.2 110.69 NYSE 65219 91940 102.01 101.08 3.54 29.4 2025-02-13T13:30:00.000+0000 20751300 2.98 3.97 4.57 -0.8 -9.53 -12.41 24.14 74.68 213.15 2378.33
MTUS Metallus Inc Materials Steel 15.23 1.47 0.22 15.06 15.35 24.31 13.09 647188189 15.21 18.03 NYSE 197328 433246 15.28 15.01 0.53 28.74 2025-02-25T10:59:00.000+0000 42494300 1.13 0.86 5.34 2.64 -31.87 -26.35 13.71 109.96 -50.03 -59.78
MTX Minerals Technologies Materials Specialty Chemicals 77.06 1.18 0.9 76.24 77.24 90.3 64.91 2457183779 78.79 78.12 NYSE 96829 153691 77.19 76.16 4.71 16.36 2025-02-06T21:00:00.000+0000 31888700 1.18 2.45 1.9 -1.14 -9.54 15.99 9.05 34.66 27.13 806.53
MXL MaxLinear, Inc. Information Technology Semiconductors 24.92 3.62 0.87 23.86 25.45 26.59 11.08 2102296056 18.19 17.38 NASDAQ 1922767 1549408 24.28 24.05 -2.73 -9.13 2025-01-29T21:00:00.000+0000 84361800 3.62 10.07 30.68 75.0 4.14 8.02 -57.04 16.83 195.96 33.26
MYGN Myriad Genetics, Inc. Health Care Biotechnology 12.57 1.45 0.18 12.39 12.76 29.3 12.17 1144312464 14.92 22.03 NASDAQ 897524 995810 12.5 12.39 -1.28 -9.82 2025-02-25T10:59:00.000+0000 91035200 1.45 -4.41 -5.91 -44.23 -51.6 -41.15 -52.62 -55.76 -65.62 133.64
MYRG MYR Group, Inc. Industrials Construction & Engineering 154.52 4.6 6.8 149.7 156.5 181.02 86.6 2491139866 152.62 136.59 NASDAQ 115850 216075 149.7 147.72 2.27 68.07 2025-02-26T23:00:00.000+0000 16121900 4.57 5.59 0.76 24.89 8.89 8.37 73.0 383.17 509.11 830.54
NABL N-able, Inc. Information Technology Systems Software 9.44 2.22 0.2 9.29 9.46 15.48 8.91 1754465420 10.13 12.39 NYSE 433495 575113 9.29 9.24 0.2 47.23 2025-02-20T12:00:00.000+0000 185756000 2.27 3.62 -2.17 -25.41 -33.22 -30.41 -5.31 -40.94 -40.94 -40.94
NARI Inari Medical Health Care Health Care Equipment 79.5 -0.06 -0.05 79.44 79.61 79.69 36.73 4655806200 56.98 48.6 NASDAQ 2539114 2157160 79.54 79.55 -1.35 -58.89 2025-02-26T10:59:00.000+0000 58563600 -0.06 0.15 43.37 81.22 44.81 38.14 14.32 87.01 87.01 87.01
NATL NCR Atleos Financials Transaction & Payment Processing Services 33.03 0.18 0.06 33.01 33.58 35.5 18.42 2394267278 32.2 28.31 NASDAQ 139677 457151 33.29 32.97 -1.66 -19.9 2025-02-12T21:00:00.000+0000 72487656 0.18 1.01 2.48 21.34 -2.65 46.6 47.59 47.59 47.59 47.59
NAVI Navient Financials Consumer Finance 14.25 2.37 0.33 14.13 14.48 18.36 12.73 1529922750 14.44 15.14 NASDAQ 545991 877405 14.36 13.92 0.76 18.75 2025-01-29T12:00:00.000+0000 107363000 2.44 3.86 0.0 -6.06 -7.4 -18.56 -24.75 2.89 -28.56 -16.07
NBHC National Bank Holdings Corporation Financials Regional Banks 44.1 0.03 0.02 44.04 44.84 51.76 32.13 1676585418 45.92 40.98 NYSE 109056 215180 44.28 44.09 3.23 13.65 2025-01-22T21:00:00.000+0000 38013500 0.03 0.6 2.21 5.82 -0.03 22.24 -1.42 22.17 142.34 125.03
NBR Nabors Industries, Ltd. Energy Oil & Gas Drilling 67.72 1.51 1.01 64.03 68.33 105.96 50.15 646063495 67.53 73.53 NYSE 234315 334880 67.01 66.71 -23.97 -2.83 2025-02-12T21:00:00.000+0000 9540217 1.51 1.2 25.93 -9.19 -17.5 -13.73 -31.61 -51.46 -87.53 -45.83
NBTB NBT Bancorp, Inc. Financials Regional Banks 48.7 1.76 0.84 47.16 48.92 52.44 32.79 2297305620 49.06 43.28 NASDAQ 137650 233970 48.15 47.86 2.85 17.09 2025-01-27T21:00:00.000+0000 47172600 1.69 2.83 -0.43 10.71 7.63 19.35 24.06 20.95 105.19 699.18
NEO NeoGenomics Laboratories, Inc. Health Care Health Care Services 14.18 -0.21 -0.03 14.06 14.77 19.11 12.13 1820158966 16.52 15.15 NASDAQ 829002 858570 14.34 14.21 -0.61 -23.25 2025-02-18T10:59:00.000+0000 128360999 -0.21 -3.08 -13.59 8.0 -2.27 -11.38 -34.32 -56.21 298.31 3197.67
NGVT Ingevity, Corp. Materials Specialty Chemicals 47.72 1.1 0.52 47.2 48.14 56.3 30.9 1734579052 44.38 43.07 NYSE 122639 295761 47.83 47.2 -15.51 -3.08 2025-02-18T21:00:00.000+0000 36349100 1.09 10.07 16.95 41.17 7.37 9.84 -30.49 -40.69 103.04 103.04
NHC National Healthcare, Corp. Health Care Health Care Facilities 100.87 2.25 2.22 97.93 101.64 138.49 87.03 1557543757 117.51 114.49 AMEX 58354 50728 97.93 98.65 7.99 12.62 2025-02-14T13:30:00.000+0000 15441100 2.25 2.42 -9.83 -15.7 -18.97 2.86 54.07 16.88 60.19 5833.53
NMIH NMI Holdings, Inc. Financials Commercial & Residential Mortgage Finance 37.76 0.11 0.04 37.67 38.22 42.49 28.73 2988024320 37.7 36.58 NASDAQ 290059 484618 37.88 37.72 4.37 8.64 2025-02-12T10:59:00.000+0000 79132000 0.11 3.31 3.34 -4.14 0.75 24.46 58.86 14.22 390.39 169.71
NOG Northern Oil and Gas, Inc. Energy Oil & Gas Exploration & Production 40.49 -3.66 -1.54 40.29 41.74 44.31 31.13 4041922348 40.11 39.19 NYSE 1301132 1276790 41.68 42.03 8.48 4.77 2025-02-20T21:00:00.000+0000 99825200 -3.66 -2.32 13.83 8.47 -2.01 19.62 86.25 120.05 -36.64 1.23
NPK National Presto Industries, Inc. Industrials Aerospace & Defense 99.06 1.63 1.59 97.33 99.33 99.33 69.58 703369191 87.5 78.88 NYSE 22177 41533 98.29 97.47 4.76 20.81 2025-02-18T21:00:00.000+0000 7100350 1.63 2.12 6.0 31.92 31.92 19.37 19.9 13.42 61.97 1665.8
NPO EnPro Industries, Inc. Industrials Industrial Machinery 176.57 1.83 3.17 173.77 177.29 197.94 136.68 3706610411 176.23 159.22 NYSE 38671 117231 175.24 173.4 2.57 68.7 2025-02-18T11:30:00.000+0000 20992300 1.71 4.91 1.81 15.67 8.8 14.82 62.65 170.04 188.64 1987.1
NSIT Insight Enterprises, Inc. Industrials Technology Distributors 172.36 3.8 6.31 167.67 172.83 228.07 146.56 5474481084 158.11 191.15 NASDAQ 252453 407226 169.02 166.05 7.95 21.68 2025-02-13T13:30:00.000+0000 31761900 3.73 4.85 11.36 -22.31 -19.26 -10.13 79.39 146.0 623.13 8304.97
NTCT NETSCOUT Systems, Inc. Information Technology Communications Equipment 22.5 1.58 0.35 22.22 22.72 24.42 17.1 1613639250 22.02 20.44 NASDAQ 168503 386315 22.26 22.15 -8.39 -2.68 2025-01-30T12:30:00.000+0000 71717300 1.67 0.94 4.79 5.78 22.99 1.9 -25.21 -11.51 -32.9 63.78
NVEE NV5 Global Industrials Construction & Engineering 18.99 3.15 0.58 18.45 19.1 28.29 17.92 1235662209 20.66 22.76 NASDAQ 284243 455195 18.56 18.41 0.54 35.17 2025-02-20T21:00:00.000+0000 65069100 3.1 4.63 -0.26 -18.96 -23.71 -29.81 -29.44 34.13 595.24 883.42
NVRI Enviri Corporation Industrials Industrial Machinery 9.44 9.51 0.82 8.69 9.59 12.79 6.57 756476288 7.62 9.04 NYSE 1016984 900416 8.7 8.62 -0.73 -12.93 2025-02-26T13:30:00.000+0000 80135200 9.63 8.62 23.85 -4.93 -8.61 8.37 -40.68 -51.79 -38.76 248.71
NWBI Northwest Bancshares, Inc. Financials Regional Banks 13.24 0.61 0.08 13.19 13.4 15.42 10.45 1686776000 13.99 12.7 NASDAQ 332981 658416 13.19 13.16 0.76 17.42 2025-01-24T13:30:00.000+0000 127400000 0.61 0.99 -0.82 0.3 0.84 4.25 -7.28 -18.32 12.39 562.0
NWL Newell Brands Consumer Discretionary Housewares & Specialties 10.24 1.19 0.12 10.14 10.32 11.78 5.39 4259840000 9.85 8.01 NASDAQ 2927721 5924775 10.16 10.12 -0.6 -17.07 2025-02-07T13:30:00.000+0000 416000000 1.19 3.54 2.2 32.64 59.75 21.04 -55.48 -48.93 -72.87 276.47
NWN NW Natural Utilities Gas Utilities 41.24 2.05 0.83 40.75 41.54 44.25 34.82 1655047804 40.93 38.99 NYSE 157627 216301 40.75 40.41 2.1 19.64 2025-02-28T13:30:00.000+0000 40132100 2.0 4.67 4.17 1.8 4.78 6.32 -13.29 -44.73 -20.18 503.51
NX Quanex Building Products Corporation Industrials Building Products 24.12 -0.25 -0.06 24.03 24.79 39.31 21.48 1139944968 27.35 29.6 NYSE 223141 450791 24.56 24.18 0.9 26.8 2025-03-05T21:00:00.000+0000 47261400 -0.25 1.39 -3.9 -20.19 -22.74 -23.84 9.09 36.58 30.8 4749.7
NXRT NexPoint Residential Trust, Inc. Real Estate Multi-Family Residential REITs 39.51 0.66 0.26 39.3 39.93 48.37 28.2 1003692285 43.75 41.03 NYSE 64122 120290 39.34 39.25 1.77 22.32 2025-02-18T13:30:00.000+0000 25403500 0.66 0.3 -7.08 -10.31 -3.14 19.22 -49.37 -18.67 172.48 172.48
NYMT New York Mortgage Trust, Inc. Real Estate Mortgage REITs 5.99 0.34 0.02 5.95 6.05 8.51 5.14 542570606 6.04 6.22 NASDAQ 317799 849595 5.98 5.97 -0.34 -17.62 2025-02-19T10:59:00.000+0000 90579400 0.5 2.04 1.01 11.32 -9.64 -27.71 -58.22 -76.34 -80.72 -98.32
ODP The ODP Corporation Consumer Discretionary Specialty Stores 24.48 -1.21 -0.3 24.33 25.15 58.13 21.52 737293536 25.4 34.35 NASDAQ 302919 550486 24.77 24.78 0.97 25.24 2025-02-26T13:30:00.000+0000 30118200 -1.29 -0.89 0.37 -20.43 -40.09 -53.58 -42.11 -2.55 -68.07 94.28
OFG OFG Bancorp Financials Regional Banks 44.75 1.15 0.51 44.55 45.45 47.66 33.19 2053935500 43.65 41.0 NYSE 194959 314541 44.55 44.24 4.13 10.84 2025-01-22T13:30:00.000+0000 45898000 1.15 4.05 7.03 12.75 2.5 22.64 65.5 106.98 193.06 3423.62
OGN Organon & Co. Health Care Pharmaceuticals 15.88 0.92 0.14 15.29 15.96 23.1 13.87 4091007015 15.37 18.79 NYSE 2429646 3453530 15.85 15.74 5.05 3.15 2025-02-13T13:30:00.000+0000 257539000 0.92 1.7 8.95 -8.97 -24.29 1.24 -48.71 -52.23 -52.23 -52.23
OI O-I Glass, Inc. Materials Metal & Glass Containers 10.72 2.93 0.3 10.39 10.76 17.58 9.85 1658589075 11.58 12.39 NYSE 606603 1483046 10.5 10.42 -2.73 -3.93 2025-02-04T21:00:00.000+0000 154647000 3.02 2.83 6.92 -14.26 -5.08 -28.05 -19.04 -15.27 -54.22 2.24
OII Oceaneering International, Inc. Energy Oil & Gas Equipment & Services 27.1 1.56 0.42 26.19 27.18 30.98 19.68 2738220700 27.21 25.22 NYSE 493864 807971 26.92 26.68 1.32 20.53 2025-02-20T10:59:00.000+0000 101060000 1.57 0.71 10.39 12.08 4.71 31.62 119.43 88.19 -49.98 812.46
OMCL Omnicell Health Care Health Care Technology 42.84 0.63 0.27 42.66 43.34 55.75 25.12 1984211712 45.58 37.65 NASDAQ 215885 575150 42.7 42.57 -0.39 -109.85 2025-02-06T13:30:00.000+0000 46316800 0.8 -1.08 -4.6 6.03 55.92 26.47 -71.02 -50.67 37.75 389.84
OMI Owens & Minor, Inc. Health Care Health Care Distributors 14.94 2.47 0.36 14.59 15.0 28.35 11.42 1152008460 13.34 16.07 NYSE 260377 685571 14.79 14.58 -0.63 -23.71 2025-02-18T13:30:00.000+0000 77109000 2.26 0.47 19.09 8.52 0.61 -24.35 -65.98 129.38 -56.77 2587.24
OSIS OSI Systems, Inc. Information Technology Electronic Equipment & Instruments 172.73 3.7 6.17 167.93 173.16 189.13 126.57 2886439211 167.38 147.66 NASDAQ 180925 215841 167.94 166.56 7.68 22.49 2025-01-23T16:30:00.000+0000 16710700 3.7 5.1 -1.34 19.23 18.86 31.7 99.48 72.28 150.7 1042.02
OTTR Otter Tail Corporation Utilities Electric Utilities 80.22 0.99 0.78 79.44 80.52 100.84 71.66 3355233020 77.87 83.62 NASDAQ 121775 240936 80.25 79.43 7.24 11.08 2025-02-10T21:00:00.000+0000 41828000 0.96 4.09 6.68 2.94 -13.54 -8.38 27.33 49.61 153.12 1445.09
OUT Outfront Media Real Estate Other Specialized REITs 18.76 -0.82 -0.16 18.68 19.41 19.98 12.57 3113067430 18.73 16.96 NYSE 1516155 1865782 19.04 18.91 1.41 13.3 2025-02-19T10:59:00.000+0000 165986000 -0.82 5.37 0.67 -0.13 20.92 39.86 -21.49 -35.7 -30.23 -36.42
OXM Oxford Industries, Inc. Consumer Discretionary Apparel, Accessories & Luxury Goods 84.84 -0.52 -0.44 83.7 86.58 113.88 72.24 1331994335 80.75 91.35 NYSE 238652 349120 86.41 85.28 0.94 90.25 2025-03-26T10:59:00.000+0000 15701000 -0.52 -3.59 4.7 6.77 -13.91 -13.3 -3.65 15.85 51.2 2951.8
PAHC Phibro Animal Health Health Care Pharmaceuticals 21.55 3.51 0.73 20.73 21.63 25.98 10.04 872852731 22.61 19.66 NASDAQ 172312 171686 20.8 20.82 0.43 50.12 2025-02-05T21:00:00.000+0000 40503607 3.31 3.12 -0.83 -9.05 15.4 92.4 7.82 -16.21 -23.7 26.53
PARR Par Pacific Holdings, Inc. Energy Oil & Gas Refining & Marketing 17.61 -2.76 -0.5 17.3 18.08 40.7 14.84 985316481 16.77 22.44 NYSE 744494 953161 17.88 18.11 5.15 3.42 2025-02-25T21:00:00.000+0000 55952100 -2.76 -2.87 16.7 -0.84 -25.48 -48.37 20.29 -18.4 1.5 700.45
PAYO Payoneer Global Inc. Financials Transaction & Payment Processing Services 10.34 -4.44 -0.48 10.29 10.95 11.29 4.22 3687378420 10.43 7.36 NASDAQ 2761530 3343160 10.9 10.82 0.34 30.41 2025-02-26T13:30:00.000+0000 356613000 -4.44 -2.45 2.17 23.54 87.32 113.2 96.95 6.82 6.82 6.82
PATK Patrick Industries, Inc. Consumer Discretionary Auto Parts & Equipment 95.18 2.65 2.46 93.47 95.22 98.9 66.1 3198009928 87.04 82.39 NASDAQ 252562 426732 93.74 92.72 4.64 20.51 2025-02-06T13:30:00.000+0000 33599600 2.53 5.63 14.69 1.38 20.91 41.92 126.09 165.26 688.31 22946.16
PBH Prestige Consumer Healthcare Health Care Pharmaceuticals 79.31 0.93 0.73 79.13 79.97 86.36 60.0 3918350205 80.47 72.32 NYSE 198091 274715 79.13 78.58 4.1 19.34 2025-02-06T13:30:00.000+0000 49405500 0.95 2.57 0.77 11.26 11.36 29.79 36.85 90.06 121.16 346.93
PBI Pitney Bowes, Inc. Industrials Office Services & Supplies 7.41 2.21 0.16 7.3 7.45 8.8 3.68 1346404410 7.57 6.4 NYSE 1333543 1882403 7.31 7.25 -1.41 -5.26 2025-01-30T13:30:00.000+0000 181701000 2.21 0.95 2.49 5.56 9.29 69.18 28.2 84.79 -69.11 251.18
PCRX Pacira BioSciences, Inc. Health Care Pharmaceuticals 22.84 2.15 0.48 21.84 22.88 34.01 11.16 1054595888 18.63 20.87 NASDAQ 803920 715920 22.23 22.36 -1.98 -11.54 2025-02-26T13:30:00.000+0000 46173200 2.15 4.39 20.34 31.79 17.91 -29.29 -63.99 -47.96 -77.12 225.36
PDCO Patterson Companies Health Care Health Care Distributors 30.94 0.13 0.04 30.91 30.97 31.79 19.45 2730810810 26.09 24.31 NASDAQ 737167 1398888 30.93 30.9 1.69 18.31 2025-02-26T13:30:00.000+0000 88261500 0.16 0.26 0.29 45.37 23.55 1.94 11.49 30.59 -38.31 1471.07
PDFS PDF Solutions, Inc. Information Technology Semiconductor Equipment 28.44 2.01 0.56 27.93 28.73 39.7 26.6 1102701276 29.81 31.77 NASDAQ 104622 162723 28.29 27.88 0.11 258.55 2025-02-13T10:59:00.000+0000 38772900 2.15 4.78 1.53 -3.42 -19.48 -12.53 9.88 64.62 75.91 79.91
PEB Pebblebrook Hotel Trust Real Estate Hotel & Resort REITs 13.9 1.09 0.15 13.76 13.94 16.65 11.65 1663732700 13.55 13.6 NYSE 956128 1667145 13.83 13.75 -0.25 -55.6 2025-02-26T21:00:00.000+0000 119693000 1.09 0.22 2.58 11.29 0.87 -14.09 -36.93 -45.55 -70.94 -32.03
PECO Phillips Edison & Company Real Estate Retail REITs 36.39 1.68 0.6 35.97 36.44 40.12 30.62 4461414000 38.28 35.52 NASDAQ 343157 697371 35.97 35.79 0.47 77.43 2025-02-06T21:00:00.000+0000 122600000 1.73 2.56 -4.44 -0.63 4.27 1.76 17.15 533.22 533.22 533.22
PENN Penn Entertainment Consumer Discretionary Casinos & Gaming 20.65 3.15 0.63 19.96 20.8 24.57 13.5 3151788850 19.96 18.63 NASDAQ 5268873 3667528 20.1 20.02 -3.52 -5.87 2025-02-13T12:00:00.000+0000 152629000 3.15 2.89 10.9 12.23 11.5 -11.53 -49.54 -17.99 32.46 10860.14
PFBC Preferred Bank Financials Regional Banks 87.72 0.63 0.55 87.48 88.59 99.78 66.88 1174874608 90.55 81.56 NASDAQ 46918 76148 87.93 87.18 9.99 8.78 2025-01-27T21:00:00.000+0000 13392700 0.65 1.23 2.08 7.5 4.93 19.65 14.51 46.47 226.45 304.94
PFS Provident Financial Services, Inc. Financials Regional Banks 19.42 0.52 0.1 19.38 19.71 22.24 13.07 2534083252 20.1 17.45 NYSE 333771 576946 19.49 19.32 1.01 19.23 2025-01-28T21:00:00.000+0000 130488324 0.57 0.73 1.94 4.41 9.53 9.59 -19.31 -19.58 13.49 25.35
PGNY Progyny Health Care Health Care Services 21.48 2.26 0.48 21.09 21.66 42.08 13.39 1828667118 16.08 22.82 NASDAQ 1850215 1783793 21.17 21.0 0.6 35.79 2025-02-25T10:59:00.000+0000 85153300 2.29 3.62 49.79 31.38 -22.71 -43.55 -41.76 -33.64 34.76 34.76
PHIN PHINIA, Inc. Consumer Discretionary Automotive Retail 50.85 -1.09 -0.56 50.3 52.0 57.23 29.11 2138659114 51.31 45.47 NYSE 327754 487178 51.81 51.41 2.34 21.73 2025-02-13T13:30:00.000+0000 42058193 -1.09 -1.49 7.96 13.0 13.33 72.26 37.43 37.43 37.43 37.43
PI Impinj, Inc. Information Technology Electronic Equipment & Instruments 139.07 5.4 7.13 133.57 142.33 239.88 95.96 3934095602 166.66 168.42 NASDAQ 826255 603290 133.92 131.94 0.92 151.16 2025-02-05T21:00:00.000+0000 28288600 5.45 1.55 -7.14 -38.75 -18.84 38.55 73.96 343.8 674.23 674.23
PINC Premier, Inc. Health Care Health Care Services 22.1 -1.49 -0.34 22.09 22.75 23.56 17.95 2123519517 22.05 20.35 NASDAQ 764837 1044291 22.35 22.43 1.39 15.9 2025-02-04T11:30:00.000+0000 96108600 -1.52 2.74 1.52 11.17 12.88 -1.03 -42.1 -39.71 -31.21 -27.93
PIPR Piper Sandler Companies Financials Investment Banking & Brokerage 310.82 2.12 6.46 307.63 311.57 351.8 171.48 5526224190 318.71 262.22 NYSE 55337 104915 307.63 304.36 9.37 33.17 2025-01-31T13:30:00.000+0000 17779500 2.12 1.76 4.39 4.14 20.46 80.15 109.31 266.88 495.21 579.39
PJT PJT Partners, Inc. Financials Investment Banking & Brokerage 165.38 3.91 6.23 160.84 166.0 168.92 88.51 6483974112 159.19 127.22 NYSE 229593 232893 161.0 159.15 3.99 41.45 2025-02-04T13:30:00.000+0000 39206519 3.91 1.6 6.42 12.5 40.88 65.68 154.16 261.64 467.15 467.15
PLAB Photronics, Inc. Information Technology Semiconductor Equipment 24.09 -1.95 -0.48 24.07 24.94 34.16 20.25 1525749786 24.74 25.16 NASDAQ 364720 487193 24.78 24.57 2.09 11.53 2025-02-19T13:30:00.000+0000 63335400 -1.91 -0.82 0.25 2.73 -6.66 -24.97 37.79 60.24 193.9 682.47
PLAY Dave & Buster's Entertainment, Inc. Consumer Discretionary Restaurants 26.48 10.01 2.41 24.37 26.93 69.82 22.83 1019556792 32.85 39.29 NASDAQ 2648697 1800468 24.4 24.07 2.08 12.73 2025-03-31T10:59:00.000+0000 38502900 10.1 5.79 -3.28 -25.2 -31.74 -47.73 -21.99 -42.96 -6.85 53.36
PLMR Palomar Holdings, Inc. Financials Property & Casualty Insurance 109.6 -0.7 -0.77 108.51 111.82 112.9 57.55 2900662640 105.66 92.6 NASDAQ 131923 151893 110.63 110.37 4.22 25.97 2025-02-12T10:59:00.000+0000 26465900 -0.7 1.81 4.45 13.66 23.44 75.89 138.99 124.96 477.15 477.15
PLUS ePlus, Inc. Information Technology Technology Distributors 82.34 2.85 2.28 80.82 82.42 106.98 56.33 2206959020 80.24 83.64 NASDAQ 138986 187876 80.82 80.06 4.03 20.43 2025-02-04T10:59:00.000+0000 26803000 2.71 3.45 11.12 -15.64 -0.21 5.44 79.38 92.31 383.42 3355.04
PLXS Plexus Corp. Information Technology Electronic Manufacturing Services 170.25 1.73 2.89 167.84 171.46 171.46 90.18 4611714975 161.85 128.13 NASDAQ 134169 195205 168.67 167.36 4.02 42.35 2025-01-22T21:00:00.000+0000 27087900 1.77 1.45 7.07 25.02 47.68 71.26 110.56 117.02 325.48 10098.8
PMT PennyMac Mortgage Investment Trust Real Estate Mortgage REITs 12.71 0.0 0.0 12.67 12.8 15.22 11.77 1104003310 13.09 13.74 NYSE 365887 766313 12.76 12.71 1.38 9.21 2025-01-30T10:59:00.000+0000 86861000 0.0 1.27 -2.08 -7.97 -12.34 -14.06 -26.1 -45.14 -43.36 -33.46
POWL Powell Industries, Inc. Industrials Electrical Components & Equipment 289.43 10.75 28.09 262.54 289.61 364.98 76.29 3490178484 267.58 199.3 NASDAQ 463640 462566 269.87 261.34 12.28 23.57 2025-01-28T10:59:00.000+0000 12058800 10.65 15.58 17.64 3.29 115.79 256.37 1023.82 527.11 607.51 7865.84
PPBI Pacific Premier Bancorp, Inc. Financials Regional Banks 24.65 0.28 0.07 24.62 25.2 30.28 20.52 2377260790 26.51 24.56 NASDAQ 232501 510986 24.86 24.58 -0.13 -189.62 2025-01-23T13:30:00.000+0000 96440600 0.24 2.03 -1.72 -3.49 -9.58 -13.51 -38.55 -21.2 55.75 -63.5
PRA ProAssurance Corporation Financials Property & Casualty Insurance 15.3 0.23 0.04 15.22 15.72 17.79 10.76 782947172 16.19 14.16 NYSE 101880 236415 15.4 15.27 0.83 18.44 2025-02-25T21:00:00.000+0000 51156300 nan nan nan nan nan nan nan nan nan nan
PRAA PRA Group, Inc. Financials Consumer Finance 21.33 0.09 0.02 21.27 21.71 31.43 18.64 840971511 21.5 22.07 NASDAQ 181387 292246 21.33 21.31 1.1 19.39 2025-02-13T10:59:00.000+0000 39426700 nan nan nan nan nan nan nan nan nan nan
PRDO Perdoceo Education Corp. Consumer Discretionary Education Services 27.88 0.76 0.21 27.59 28.16 29.47 16.12 1832173204 26.58 22.88 NASDAQ 247593 424970 27.96 27.67 1.99 14.01 2025-02-19T21:00:00.000+0000 65716399 nan nan nan nan nan nan nan nan nan nan
PRG PROG Holdings, Inc. Financials Consumer Finance 43.84 1.68 0.72 43.19 43.96 50.28 27.84 1821054939 45.24 41.2 NYSE 249816 379036 43.48 43.11 3.61 12.14 2025-02-19T13:30:00.000+0000 41543400 nan nan nan nan nan nan nan nan nan nan
PRGS Progress Software Corporation Information Technology Systems Software 63.47 0.84 0.53 63.21 64.11 70.56 48.0 2723223255 66.75 58.64 NASDAQ 492628 451890 63.27 62.94 1.86 34.12 2025-01-21T21:00:00.000+0000 42905000 nan nan nan nan nan nan nan nan nan nan
PRK Park National Corp. Financials Regional Banks 169.87 0.86 1.44 169.87 172.39 207.99 123.08 2744929160 183.65 161.29 AMEX 44701 61926 170.0 168.43 8.46 20.08 2025-01-21T21:00:00.000+0000 16158999 nan nan nan nan nan nan nan nan nan nan
PRLB Protolabs Industrials Industrial Machinery 40.1 4.05 1.56 39.01 40.32 45.15 25.76 982855010 40.05 33.0 NYSE 124197 289686 39.18 38.54 0.94 42.66 2025-02-07T13:30:00.000+0000 24510100 nan nan nan nan nan nan nan nan nan nan
PRVA Privia Health Group, Inc. Health Care Health Care Services 22.73 2.2 0.49 22.54 23.09 23.24 15.92 2727622730 21.05 18.99 NASDAQ 559831 689503 22.6 22.24 0.11 206.64 2025-02-25T13:30:00.000+0000 120001000 nan nan nan nan nan nan nan nan nan nan
PSMT PriceSmart Consumer Staples Hypermarkets & Super Centers 90.45 3.61 3.15 87.91 90.7 99.23 74.74 2773405035 91.09 86.83 NASDAQ 240661 180918 87.91 87.3 4.54 19.92 2025-04-07T20:00:00.000+0000 30662300 nan nan nan nan nan nan nan nan nan nan
PTEN Patterson-UTI Energy, Inc. Energy Oil & Gas Drilling 9.25 -0.43 -0.04 9.11 9.51 12.65 7.15 3607093000 8.21 9.34 NASDAQ 6030620 8806803 9.5 9.29 -2.2 -4.2 2025-02-06T14:30:00.000+0000 389956000 nan nan nan nan nan nan nan nan nan nan
PTGX Protagonist Therapeutics, Inc. Health Care Biotechnology 38.03 3.29 1.21 37.18 38.5 48.89 24.21 2266511940 41.08 37.9 NASDAQ 353989 674618 37.18 36.82 2.74 13.88 2025-02-25T21:00:00.000+0000 59598000 nan nan nan nan nan nan nan nan nan nan
PUMP ProPetro Holding Corp. Energy Oil & Gas Equipment & Services 11.07 1.54 0.17 10.73 11.1 11.17 6.54 1139177775 8.89 8.54 NYSE 1090757 1649885 10.98 10.9 -1.28 -8.65 2025-02-19T13:30:00.000+0000 102930000 nan nan nan nan nan nan nan nan nan nan
PZZA Papa John's Pizza Consumer Discretionary Restaurants 37.29 3.55 1.28 35.71 37.66 78.67 35.28 1217205227 45.42 49.17 NASDAQ 1860880 1213148 36.29 36.01 2.89 12.9 2025-02-27T13:30:00.000+0000 32641599 nan nan nan nan nan nan nan nan nan nan
QDEL QuidelOrtho Health Care Health Care Supplies 43.72 4.74 1.98 42.14 43.75 73.28 29.74 2940462924 41.77 40.91 NASDAQ 810989 948451 42.14 41.74 -27.81 -1.57 2025-02-12T21:00:00.000+0000 67256700 nan nan nan nan nan nan nan nan nan nan
QNST QuinStreet, Inc. Communication Services Interactive Media & Services 22.86 1.6 0.36 22.57 23.1 26.27 11.5 1286172180 22.25 19.08 NASDAQ 223539 477113 22.87 22.5 -0.4 -57.15 2025-02-05T21:00:00.000+0000 56263000 nan nan nan nan nan nan nan nan nan nan
QRVO Qorvo Information Technology Semiconductors 87.58 4.0 3.37 85.53 89.13 130.99 64.54 8278648386 70.18 97.99 NASDAQ 4236144 3005928 87.16 84.21 -1.45 -60.4 2025-01-28T21:00:00.000+0000 94526700 nan nan nan nan nan nan nan nan nan nan
RAMP LiveRamp Holdings, Inc. Information Technology Application Software 33.05 2.64 0.85 32.5 33.22 42.1 21.45 2156985115 30.23 29.14 NYSE 449728 511255 32.62 32.2 0.02 1652.5 2025-02-06T21:00:00.000+0000 65264300 2.64 4.49 9.55 34.13 3.22 -20.32 -22.74 -26.86 82.5 2060.13
RC Ready Capital Corp Financials Mortgage REITs 7.04 -0.07 -0.0 6.98 7.12 9.99 6.45 1187300895 7.14 7.98 NYSE 1378155 1827000 7.09 7.05 -0.72 -9.78 2025-02-25T10:59:00.000+0000 168531000 -0.07 5.78 -2.96 0.36 -24.73 -28.62 -49.86 -55.64 -58.87 -64.69
RCUS Arcus Biosciences, Inc. Health Care Biotechnology 14.15 0.86 0.12 14.0 14.36 20.31 13.51 1294889140 15.66 15.97 NYSE 537866 727816 14.27 14.03 -3.19 -4.44 2025-02-19T10:59:00.000+0000 91511600 0.86 -0.7 -8.71 -16.62 -0.91 -6.35 -54.49 41.22 -16.76 -16.76
RDN Radian Group, Inc. Financials Property & Casualty Insurance 33.34 1.21 0.4 33.06 33.48 37.86 26.11 4965426220 33.35 33.11 NYSE 531577 1224278 33.17 32.94 3.86 8.64 2025-02-05T21:00:00.000+0000 148933000 1.21 2.36 4.02 -2.63 -4.5 13.71 51.96 33.68 108.38 601.89
RDNT RadNet, Inc. Health Care Health Care Services 60.13 0.45 0.27 59.17 61.0 93.65 35.16 4451225471 75.43 64.11 NASDAQ 698077 573396 60.54 59.86 -0.07 -859.0 2025-02-26T10:59:00.000+0000 74026700 0.55 -3.14 -17.21 -10.12 -2.92 57.77 127.99 184.86 659.02 8033.78
RES RPC, Inc. Energy Oil & Gas Equipment & Services 6.98 -0.5 -0.04 6.86 7.09 8.19 5.54 1499429700 6.14 6.48 NYSE 1153704 1518120 7.06 7.01 0.56 12.46 2025-01-30T13:30:00.000+0000 214972000 -0.5 2.57 23.89 9.5 17.82 4.89 28.69 55.69 -42.26 3629.55
REX REX American Resources Corporation Energy Oil & Gas Refining & Marketing 41.44 -0.72 -0.3 41.2 41.66 60.79 39.02 727984768 43.28 47.29 NYSE 66768 148245 41.53 41.74 3.82 10.85 2025-03-26T12:30:00.000+0000 17567200 -0.72 -3.04 3.47 -8.12 -9.93 -6.33 28.5 66.85 131.55 5557.26
REZI Resideo Technologies, Inc. Industrials Trading Companies & Distributors 23.05 0.39 0.09 22.84 23.2 28.28 16.53 3387704600 24.86 21.4 NYSE 684606 990833 23.17 22.96 1.09 21.15 2025-02-11T10:59:00.000+0000 146972000 0.48 1.23 -5.88 10.33 8.56 32.13 -5.02 88.79 -20.45 -20.45
RGR Sturm, Ruger & Company, Inc. Consumer Discretionary Leisure Products 35.78 0.31 0.11 35.57 36.07 48.2 34.11 600774824 37.02 41.4 NYSE 150101 187415 35.79 35.67 1.73 20.68 2025-02-19T21:00:00.000+0000 16790800 0.31 0.06 2.43 -13.8 -17.33 -18.96 -46.01 -28.64 -9.46 5520.75
RHI Robert Half Industrials Human Resource & Employment Services 71.28 0.51 0.36 70.99 71.96 83.25 57.05 7359731280 72.67 67.7 NYSE 299251 943193 71.8 70.92 2.75 25.92 2025-01-28T21:00:00.000+0000 103251000 0.51 1.77 -0.06 8.72 8.15 -13.14 -34.61 13.9 23.73 1026332.66
RNST Renasant Corp. Financials Regional Banks 36.74 1.18 0.43 36.55 37.01 39.47 27.98 2335403634 36.45 32.93 NASDAQ 240830 499843 36.85 36.31 3.08 11.93 2025-01-28T21:00:00.000+0000 63565695 1.18 2.23 3.84 13.43 2.94 11.43 -1.87 4.38 37.04 659.09
ROCK Gibraltar Industries, Inc. Industrials Building Products 63.11 0.96 0.6 63.03 63.75 87.4 55.31 1914826821 66.33 69.56 NASDAQ 125765 195903 63.33 62.51 3.59 17.58 2025-02-19T13:30:00.000+0000 30341100 0.83 3.04 3.99 -4.69 -17.5 -23.71 11.64 17.37 320.76 749.84
ROG Rogers Corporation Information Technology Electronic Components 97.92 2.24 2.15 95.54 98.88 134.07 93.81 1827245952 103.16 110.23 NYSE 58675 130450 96.15 95.77 2.67 36.67 2025-02-19T10:59:00.000+0000 18660600 2.27 2.45 -2.01 -4.35 -21.92 -16.94 -64.09 -25.44 32.41 1871.12
ROIC Retail Opportunity Investments Corp. Real Estate Retail REITs 17.41 -0.23 -0.04 17.4 17.43 17.52 11.87 2244549430 17.37 14.76 NASDAQ 1932275 2146660 17.42 17.45 0.45 38.69 2025-02-12T10:59:00.000+0000 128923000 -0.23 0.0 0.58 10.82 30.41 23.39 -4.39 0.4 -1.8 90.69
RUN Sunrun Industrials Building Products 9.22 -2.28 -0.22 8.94 9.36 22.26 8.94 2069527275 10.49 13.96 NASDAQ 13526679 9862960 9.32 9.44 -1.75 -5.27 2025-02-19T10:59:00.000+0000 224339000 -2.33 -3.35 -6.59 -32.95 -45.6 -33.04 -64.42 -46.92 -14.39 -14.39
RUSHA Rush Enterprises Industrials Construction Machinery & Heavy Transportation Equipment 60.7 0.96 0.57 60.5 61.41 65.15 40.99 4712691900 59.17 51.21 NASDAQ 157398 388416 60.67 60.13 3.77 16.1 2025-02-18T21:00:00.000+0000 77632681 0.98 1.71 11.49 17.7 28.48 34.01 69.09 205.43 383.44 3311.24
RWT Redwood Trust, Inc. Real Estate Mortgage REITs 6.43 -1.08 -0.07 6.38 6.53 8.15 5.46 852103600 6.86 6.88 NYSE 554650 1039675 6.49 6.5 0.56 11.48 2025-02-18T10:59:00.000+0000 132520000 -1.23 0.78 -5.17 -14.29 -13.36 -8.55 -45.22 -63.23 -67.64 -62.52
RXO RXO, Inc. Industrials Cargo Ground Transportation 25.86 2.58 0.65 25.2 25.89 32.82 18.75 4158030693 27.05 25.68 NYSE 529682 981196 25.42 25.21 -2.14 -12.08 2025-02-05T13:30:00.000+0000 160790050 2.58 2.17 3.44 -10.67 -13.51 12.83 23.14 23.14 23.14 23.14
SAFE Safehold, Inc. Real Estate Other Specialized REITs 16.8 -1.18 -0.2 16.71 17.22 28.8 15.55 1200128160 19.66 21.31 NYSE 298843 438265 17.11 17.0 1.77 9.49 2025-02-10T10:59:00.000+0000 71436200 -1.18 -0.18 -13.89 -28.69 -23.81 -20.38 -72.82 -61.77 -72.8 -97.12
SABR Sabre Consumer Discretionary Hotels, Resorts & Cruise Lines 3.38 1.2 0.04 3.31 3.41 4.6 1.81 1304186520 3.66 3.21 NASDAQ 2858081 4448650 3.38 3.34 -0.76 -4.45 2025-02-13T13:30:00.000+0000 385854000 1.5 1.5 -12.18 -5.57 3.99 -22.25 -60.63 -85.0 -83.01 -79.45
SAFT Safety Insurance Group, Inc. Financials Property & Casualty Insurance 79.59 0.29 0.23 79.59 80.91 90.0 73.38 1180956420 83.42 81.15 NASDAQ 48534 58815 79.91 79.36 5.07 15.7 2025-02-25T10:59:00.000+0000 14838000 0.29 -0.09 -3.08 -2.89 -4.59 -1.18 -1.36 -16.01 29.16 516.98
SAH Sonic Automotive, Inc. Consumer Discretionary Automotive Retail 70.14 2.69 1.84 68.91 70.32 70.88 47.82 2398261899 65.45 58.77 NYSE 149949 163390 69.14 68.31 5.64 12.44 2025-02-12T12:00:00.000+0000 34190062 2.61 3.0 11.25 27.78 22.75 33.15 52.73 127.27 178.69 1062.35
SANM Sanmina Corporation Information Technology Electronic Manufacturing Services 84.1 1.36 1.13 82.86 85.49 86.05 49.57 4535311160 78.97 69.84 NASDAQ 375184 367848 83.0 82.97 3.91 21.51 2025-01-27T21:00:00.000+0000 53927600 1.46 1.28 9.87 27.95 19.34 62.79 125.32 149.94 267.76 1988.19
SATS EchoStar Corporation Communication Services Wireless Telecommunication Services 27.74 2.76 0.74 27.18 28.03 30.08 11.83 7542224494 23.77 20.69 NASDAQ 2769724 1640196 27.35 27.0 -9.16 -3.03 2025-02-26T21:00:00.000+0000 271840854 2.74 12.95 21.93 12.72 43.73 90.39 15.15 -33.91 -46.22 -14.88
SBCF Seacoast Banking Corporation of Florida Financials Regional Banks 27.16 0.3 0.08 26.29 27.62 31.68 21.9 2320577560 28.54 26.03 NASDAQ 228890 390160 26.29 27.08 1.36 19.97 2025-01-27T21:00:00.000+0000 85441000 0.3 1.68 -1.59 1.49 -1.24 0.56 -26.89 -7.78 117.28 165.49
SBH Sally Beauty Holdings, Inc. Consumer Discretionary Specialty Stores 11.24 -0.18 -0.02 10.56 11.32 14.79 9.06 1151785280 12.32 11.84 NYSE 2113532 1859221 11.03 11.26 1.43 7.86 2025-01-30T13:30:00.000+0000 102472000 -0.18 -0.27 -2.68 -9.43 0.36 -7.87 -33.84 -27.15 -62.13 43.0
SBSI Southside Bancshares, Inc. Financials Regional Banks 32.23 0.47 0.15 32.23 32.91 38.0 25.3 976839732 33.85 31.1 NASDAQ 71117 125543 32.34 32.08 2.77 11.64 2025-01-29T13:30:00.000+0000 30308400 0.9 0.94 0.34 -2.47 4.42 1.95 -23.42 -11.58 34.32 535.95
SCHL Scholastic Corporation Consumer Discretionary Publishing 20.08 0.4 0.08 19.96 20.27 40.74 18.57 547641840 23.94 30.36 NASDAQ 182473 280388 20.15 20.0 -0.17 -118.12 2025-03-19T20:00:00.000+0000 27273000 0.55 -2.57 1.51 -21.23 -31.37 -49.33 -50.88 -44.26 -43.73 42.32
SCL Stepan Company Materials Specialty Chemicals 65.64 2.76 1.76 64.12 65.68 95.33 59.7 1476439635 71.36 78.55 NYSE 94554 113833 64.12 63.87 2.0 32.82 2025-02-18T12:00:00.000+0000 22494700 2.79 3.99 -2.19 -10.75 -26.45 -29.39 -42.25 -35.54 67.56 12122.82
SCSC ScanSource, Inc. Information Technology Technology Distributors 51.68 2.42 1.22 50.73 52.06 53.9 31.01 1230919408 49.92 47.12 NASDAQ 91481 211490 50.93 50.46 3.14 16.46 2025-02-04T13:30:00.000+0000 23818100 2.42 4.62 8.62 8.53 11.38 30.37 63.44 46.53 36.61 2906.84
SCVL Shoe Carnival, Inc. Consumer Discretionary Apparel Retail 30.59 2.14 0.64 29.66 30.92 46.92 25.27 831277132 34.18 37.17 NASDAQ 370417 406311 30.38 29.95 2.72 11.25 2025-03-19T12:30:00.000+0000 27174800 2.14 -0.49 -11.72 -17.55 -20.34 17.74 -6.91 59.74 159.9 789.24
SDGR Schrödinger, Inc. Health Care Health Care Services 21.33 12.26 2.33 19.26 21.36 33.63 16.67 1552750028 20.35 20.89 NASDAQ 876986 721006 19.33 19.0 -2.45 -8.71 2025-02-26T21:00:00.000+0000 72796532 12.26 9.84 9.72 19.03 -0.19 -22.12 -21.23 -25.52 -25.52 -25.52
SEDG SolarEdge Information Technology Semiconductor Materials & Equipment 13.7 -1.51 -0.21 13.32 14.32 87.98 10.24 793916370 13.89 29.22 NASDAQ 3280195 5471700 13.65 13.91 -29.1 -0.47 2025-02-18T10:59:00.000+0000 57950100 -1.51 -4.13 -7.24 -19.46 -46.67 -80.93 -93.78 -87.26 -33.82 -33.82
SEE Sealed Air Materials Paper & Plastic Packaging Products & Materials 35.49 2.81 0.97 34.64 35.63 41.14 30.87 5170609080 35.22 35.33 NYSE 1000671 1272768 34.64 34.52 2.71 13.1 2025-02-25T13:30:00.000+0000 145692000 2.81 2.99 5.66 -2.45 0.62 -0.7 -46.85 -8.03 -15.34 4185.56
SEM Select Medical Holdings, Corp. Health Care Health Care Facilities 19.33 1.36 0.26 19.18 19.42 22.08 13.84 2502597110 19.78 18.55 NYSE 555301 1346820 19.24 19.07 2.14 9.03 2025-02-20T10:59:00.000+0000 129467000 1.36 0.78 1.42 8.47 -5.75 34.52 57.03 48.24 157.39 255.99
SFBS ServisFirst Bancshares, Inc. Financials Regional Banks 90.06 1.17 1.04 89.35 91.23 101.37 58.05 4913261906 91.08 76.24 NYSE 114213 235070 89.95 89.02 3.74 24.08 2025-01-27T21:00:00.000+0000 54552400 0.97 2.47 4.68 8.54 16.02 35.65 8.54 147.88 494.05 534.3
SFNC Simmons First National Corporation Financials Regional Banks 22.79 0.31 0.07 22.76 23.12 25.95 16.03 2861808670 23.47 20.56 NASDAQ 590694 663083 22.93 22.72 1.02 22.34 2025-01-21T21:00:00.000+0000 125573000 0.31 2.06 1.33 0.09 9.83 16.63 -21.76 -10.94 22.26 783.33
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 119.92 3.91 4.51 117.11 120.64 139.89 69.0 4800085808 128.91 106.62 NYSE 1158149 1007648 118.06 115.41 0.2 599.6 2025-02-13T13:30:00.000+0000 40027400 3.89 2.92 -6.96 8.81 41.96 74.58 88.29 70.97 161.22 161.22
SHEN Shenandoah Telecommunications Co Communication Services Wireless Telecommunication Services 11.92 2.05 0.24 11.78 12.18 22.27 11.39 650857032 12.94 15.16 NASDAQ 140526 238875 11.78 11.68 -0.27 -44.15 2025-02-19T13:30:00.000+0000 54602100 2.14 2.58 -4.56 -12.98 -38.09 -42.06 -46.86 -72.94 -26.04 597.66
SHO Sunstone Hotel Investors, Inc. Real Estate Hotel & Resort REITs 11.74 0.21 0.02 11.71 11.84 12.41 9.39 2359582245 11.41 10.56 NYSE 519839 2736563 11.79 11.72 0.75 15.66 2025-02-21T13:30:00.000+0000 200901000 0.21 0.56 -2.21 14.36 12.82 9.36 5.62 -13.19 -32.96 -30.91
SHOO Steven Madden, Ltd. Consumer Discretionary Footwear 42.13 2.46 1.01 40.99 42.47 50.01 37.99 3041406830 43.27 43.63 NASDAQ 530831 740331 41.48 41.12 2.36 17.85 2025-02-26T13:30:00.000+0000 72191000 2.43 2.26 -1.66 -10.25 -3.84 -0.78 6.02 1.45 93.12 4112.0
SIG Signet Jewelers Consumer Discretionary Specialty Stores 57.34 -0.24 -0.14 56.82 58.51 112.06 54.44 2493796876 86.59 90.82 NYSE 1361626 1313310 58.49 57.48 8.55 6.71 2025-03-20T12:30:00.000+0000 43491400 -0.24 -2.02 -29.33 -40.64 -31.97 -43.57 -28.32 103.91 -53.91 -36.87
SITC SITE Centers Corp. Real Estate Retail REITs 15.36 -0.26 -0.04 15.22 15.51 64.44 14.55 805327872 15.44 40.22 NYSE 382106 1306878 15.45 15.4 13.71 1.12 2025-02-11T13:30:00.000+0000 52430200 -0.26 0.99 -0.65 -7.13 27.05 41.05 34.86 45.73 -38.66 -2.17
SITM SiTime Information Technology Semiconductors 254.4 1.37 3.44 247.02 256.77 268.18 72.39 5943409610 223.27 156.57 NASDAQ 109122 203500 252.75 250.97 -4.14 -61.45 2025-02-05T21:00:00.000+0000 23362000 1.31 3.67 17.36 38.07 75.12 105.05 30.05 930.23 1855.85 1855.85
SJW SJW Group Utilities Water Utilities 48.18 0.31 0.15 47.96 49.08 63.23 44.91 1602153630 52.12 55.62 NYSE 178827 250838 48.65 48.03 2.77 17.39 2025-02-19T21:00:00.000+0000 33253500 0.4 3.97 -3.94 -18.68 -18.3 -23.2 -29.41 -34.15 38.68 3031.17
SKT Tanger Factory Outlet Centers, Inc. Real Estate Retail REITs 33.13 -0.18 -0.06 32.62 33.68 37.57 25.67 3667259090 35.08 30.7 NYSE 558960 707265 33.22 33.19 0.87 38.08 2025-02-19T21:00:00.000+0000 110693000 -0.18 0.36 -3.52 -2.99 17.32 20.3 84.26 107.97 -17.09 430.08
SKY Champion Homes, Inc. Consumer Discretionary Homebuilding 90.98 0.41 0.37 90.33 92.62 116.49 64.82 5222552234 96.68 85.42 NYSE 470427 807338 92.62 90.61 2.58 35.26 2025-02-04T21:00:00.000+0000 57403300 0.41 -1.43 -5.26 -2.68 19.9 26.36 54.89 162.19 2499.43 419.89
SKYW SkyWest, Inc. Industrials Airlines 114.86 5.1 5.57 110.49 114.9 117.51 50.89 4632051108 108.37 86.54 NASDAQ 238093 354171 110.49 109.29 5.84 19.67 2025-01-30T21:00:00.000+0000 40327800 5.04 4.33 12.77 20.11 39.39 125.94 200.68 77.02 796.17 6774.25
SLG SL Green Realty Real Estate Office REITs 67.14 1.99 1.31 66.38 67.78 82.81 41.88 4816724310 72.62 63.86 NYSE 491082 932505 66.38 65.83 -2.55 -26.33 2025-01-22T21:00:00.000+0000 71741500 1.99 2.85 -1.28 -12.58 10.48 44.05 -11.44 -31.46 -50.44 153.17
SLP Simulations Plus, Inc. Health Care Health Care Technology 31.58 5.55 1.66 30.18 31.81 51.22 24.0 634517992 29.89 37.63 NASDAQ 217313 253071 30.2 29.92 0.4 78.95 2025-04-01T10:00:00.000+0000 20092400 5.82 6.13 10.78 -7.64 -19.93 -21.75 -25.07 -9.98 379.7 2194.2
SLVM Sylvamo Corp. Materials Paper Products 81.87 4.76 3.72 79.24 82.06 98.02 44.94 3357351977 85.53 75.97 NYSE 208705 318578 79.37 78.15 6.42 12.75 2025-02-12T13:30:00.000+0000 41008330 4.76 1.69 0.96 -3.36 14.68 68.84 169.4 227.48 227.48 227.48
SM SM Energy Company Energy Oil & Gas Exploration & Production 41.85 -3.15 -1.36 41.84 43.06 53.26 34.9 4788393300 41.94 44.71 NYSE 1200042 1326638 42.92 43.21 7.14 5.86 2025-02-19T10:59:00.000+0000 114418000 -3.03 -5.42 14.51 -0.57 -10.18 16.75 33.61 281.26 16.91 1423.64
SMP Standard Motor Products, Inc. Consumer Discretionary Auto Parts & Equipment 31.74 1.7 0.53 31.35 31.85 41.71 26.09 689449932 32.44 31.44 NYSE 61735 127780 31.38 31.21 2.78 11.42 2025-02-20T13:30:00.000+0000 21721800 1.7 2.06 3.32 5.2 1.6 -21.9 -33.14 -38.21 -10.69 2866.36
SMPL Simply Good Foods Company Consumer Staples Packaged Foods & Meats 36.04 6.41 2.17 34.11 36.15 41.79 30.0 3641193280 37.88 35.44 NASDAQ 1035259 994816 34.11 33.87 1.41 25.56 2025-04-02T12:00:00.000+0000 101032000 6.41 9.08 -6.02 10.55 0.42 -12.5 1.72 43.53 200.33 200.33
SMTC Semtech Corporation Information Technology Semiconductors 77.1 2.8 2.1 73.78 77.24 77.24 18.72 6644393190 60.48 43.1 NASDAQ 1386999 1759680 76.5 75.0 -12.95 -5.95 2025-03-26T10:59:00.000+0000 86178900 2.87 6.18 21.4 75.54 143.68 250.05 5.17 41.82 188.2 6550.86
SNCY Sun Country Airlines Industrials Airlines 16.64 2.81 0.46 16.39 17.0 17.0 9.22 880653573 14.92 12.55 NASDAQ 812420 815303 16.47 16.18 0.83 20.04 2025-02-03T21:00:00.000+0000 52939800 2.78 3.61 10.87 31.15 35.76 24.76 -33.67 -54.29 -54.29 -54.29
SNDR Schneider National Industrials Cargo Ground Transportation 29.64 -0.25 -0.08 29.53 29.99 33.9 20.5 5193364454 30.62 26.34 NYSE 494127 746891 29.99 29.72 0.64 46.32 2025-01-30T13:30:00.000+0000 175185173 -0.19 -2.13 2.51 7.37 20.88 17.35 14.98 27.32 56.13 56.13
SNEX StoneX Group Inc. Financials Investment Banking & Brokerage 108.95 3.75 3.94 105.5 109.16 109.16 61.68 3478729920 100.15 83.3 NASDAQ 147022 182123 106.0 105.01 11.94 9.12 2025-02-04T10:59:00.000+0000 31929600 3.61 3.93 14.45 26.23 37.48 65.12 164.08 216.28 739.51 7153.33
SONO Sonos, Inc. Consumer Discretionary Consumer Electronics 14.36 2.54 0.36 13.94 14.46 19.76 10.23 1730437830 14.2 14.21 NASDAQ 2270297 1868363 14.13 14.0 -0.31 -46.31 2025-02-06T21:00:00.000+0000 120546000 2.57 0.84 -1.37 9.79 3.91 -14.22 -37.65 -2.97 -27.88 -27.88
SPNT SiriusPoint Ltd. Financials Reinsurance 15.23 1.6 0.24 15.01 15.28 16.5 11.27 2465234410 14.97 13.72 NYSE 184725 615551 15.04 14.99 1.6 9.52 2025-02-20T12:00:00.000+0000 161867000 1.6 2.77 5.69 12.4 15.03 33.36 85.96 43.54 13.66 16.62
SPSC SPS Commerce, Inc. Information Technology Application Software 195.48 2.35 4.49 192.45 196.76 218.74 160.58 7344000029 187.65 188.84 NASDAQ 123587 212241 193.78 191.0 2.08 93.98 2025-02-06T10:59:00.000+0000 37568100 2.35 3.66 3.8 1.31 -3.34 3.72 68.44 242.71 576.64 2774.71
SPTN SpartanNash Company Consumer Staples Food Distributors 18.24 1.28 0.23 18.1 18.38 23.0 17.3 615689376 18.79 19.93 NASDAQ 142992 278075 18.23 18.01 1.33 13.71 2025-02-13T13:30:00.000+0000 33754900 1.33 0.88 -5.93 -15.12 -7.97 -19.39 -25.45 37.01 -31.7 63.09
SPXC SPX Corporation Industrials Industrial Machinery 153.57 3.41 5.07 150.26 154.91 183.83 100.59 7119305559 158.19 148.27 NYSE 133420 272285 150.26 148.5 3.76 40.84 2025-02-20T10:59:00.000+0000 46358700 3.41 2.83 6.98 -4.45 5.86 50.57 195.78 196.7 628.76 11360.45
SSTK Shutterstock, Inc. Communication Services Interactive Media & Services 31.96 3.23 1.0 30.61 32.02 54.41 27.3 1113154016 31.39 35.91 NYSE 494755 629980 31.15 30.96 1.02 31.33 2025-02-19T13:30:00.000+0000 34829600 3.12 2.55 6.06 8.22 -21.41 -36.29 -64.56 -28.32 -42.67 47.39
STAA STAAR Surgical Company Health Care Health Care Equipment 22.97 3.05 0.68 22.56 23.58 52.68 21.13 1131867423 25.81 35.74 NASDAQ 495252 617668 22.58 22.29 0.44 52.2 2025-02-19T21:00:00.000+0000 49275900 3.23 5.74 -7.29 -25.02 -45.86 -22.55 -67.85 -45.23 222.72 48.45
STBA S&T Bancorp, Inc. Financials Regional Banks 37.57 0.51 0.19 37.46 38.34 45.79 28.83 1437416929 40.67 37.6 NASDAQ 98510 168408 37.88 37.38 3.51 10.7 2025-01-30T13:30:00.000+0000 38259700 0.48 1.02 -4.33 -2.87 -8.86 9.73 17.16 -4.57 35.89 669.67
STC Stewart Information Services Corporation Financials Property & Casualty Insurance 65.31 0.35 0.22 65.02 66.33 78.44 56.16 1810365619 70.71 68.04 NYSE 131134 167458 65.68 65.08 2.12 30.8 2025-02-05T21:00:00.000+0000 27721700 0.37 3.81 -6.69 -3.66 -6.75 8.13 -4.84 60.41 83.69 2469.9
STEL Stellar Bancorp, Inc. Financials Regional Banks 28.44 0.83 0.24 28.36 28.73 32.36 21.27 1518514305 29.46 25.76 NASDAQ 87925 185180 28.44 28.2 2.19 12.98 2025-01-30T21:00:00.000+0000 53403000 1.17 2.0 -0.28 10.75 9.82 5.67 -6.18 -8.35 -0.63 -0.63
STEP StepStone Group Financials Asset Management & Custody Banks 63.57 3.25 2.0 62.18 64.08 70.38 32.33 7320930027 62.32 51.45 NASDAQ 317147 580330 62.2 61.57 0.61 104.21 2025-02-06T21:00:00.000+0000 115163285 3.22 5.18 9.34 6.31 30.92 87.19 93.46 154.2 154.2 154.2
STRA Strategic Education, Inc. Consumer Discretionary Education Services 97.29 0.32 0.31 96.71 97.82 123.62 85.11 2390356926 96.32 101.25 NASDAQ 54175 133255 97.7 96.98 5.25 18.53 2025-02-27T13:30:00.000+0000 24569400 0.24 1.89 4.87 12.86 -17.53 0.88 76.97 -40.39 42.45 1255.79
SUPN Supernus Pharmaceuticals, Inc. Health Care Pharmaceuticals 38.58 2.23 0.84 37.93 38.62 39.37 25.53 2130360594 36.64 32.11 NASDAQ 113345 365808 37.93 37.74 1.07 36.06 2025-02-25T10:59:00.000+0000 55219300 2.23 0.99 8.89 14.58 27.54 35.8 30.12 56.26 352.82 618.44
SXC SunCoke Energy, Inc. Materials Steel 10.38 0.73 0.08 10.27 10.52 12.82 7.47 873298536 11.59 10.1 NYSE 384238 957751 10.34 10.31 1.01 10.28 2025-01-30T13:30:00.000+0000 84092300 0.73 0.83 -5.07 22.61 -4.72 -1.28 53.4 76.32 -39.76 -38.91
SXI Standex International Corporation Industrials Industrial Machinery 194.68 2.12 4.04 191.62 194.94 212.66 141.9 2352004948 197.98 179.12 NYSE 27984 47256 193.06 190.63 6.14 31.71 2025-01-30T21:00:00.000+0000 12081700 1.85 4.35 2.19 9.82 6.8 28.22 89.87 149.5 168.29 6329.14
SXT Sensient Technologies Materials Specialty Chemicals 75.24 2.06 1.52 73.71 75.33 82.99 55.02 3187014788 75.34 75.21 NYSE 147116 182321 74.44 73.72 2.09 36.0 2025-02-14T14:30:00.000+0000 42360800 2.06 4.73 2.58 -2.37 -5.07 20.7 -15.5 17.32 25.04 4882.45
SWI SolarWinds Corporation Information Technology Systems Software 14.34 2.1 0.3 14.22 14.41 14.94 10.14 2446855340 13.92 12.53 NYSE 278362 577000 14.24 14.05 0.22 65.2 2025-02-06T13:30:00.000+0000 170572000 2.07 2.51 -0.75 11.08 24.16 17.65 7.02 -27.9 -9.52 -9.52
TALO Talos Energy, Inc. Energy Oil & Gas Exploration & Production 10.65 -2.29 -0.25 10.55 10.89 14.67 8.88 1916584650 10.57 11.37 NYSE 1285324 1858821 10.79 10.9 0.63 16.9 2025-02-26T21:00:00.000+0000 179961000 -2.29 -1.75 17.03 11.17 -6.82 -18.2 8.9 -60.5 -70.7 -70.7
TBBK The Bancorp, Inc. Financials Regional Banks 55.91 0.08 0.04 55.5 57.24 61.17 29.92 2679883711 55.05 45.96 NASDAQ 253438 531121 56.09 55.86 3.96 14.12 2025-01-30T21:00:00.000+0000 47932100 -0.04 2.57 4.75 -0.5 15.73 36.63 95.24 363.4 550.82 249.0
TDS Telephone and Data Systems, Inc. Communication Services Integrated Telecommunication Services 35.98 -0.36 -0.13 35.72 36.51 36.51 13.69 3813880000 33.42 24.12 NYSE 358958 1004078 36.33 36.11 -5.4 -6.66 2025-02-14T13:30:00.000+0000 106000000 -0.36 3.51 5.79 27.09 68.52 90.67 85.56 43.12 49.73 2191.72
TDW Tidewater, Inc. Energy Oil & Gas Equipment & Services 55.96 0.47 0.26 54.75 56.64 111.42 46.5 2927995080 52.74 79.3 NYSE 632632 1143590 56.63 55.7 3.41 16.41 2025-02-26T10:59:00.000+0000 52323000 0.47 -0.23 14.2 -11.22 -46.17 -20.69 349.12 233.89 -94.46 -92.11
TFIN Triumph Bancorp, Inc. Financials Regional Banks 91.14 0.43 0.39 90.86 92.28 110.58 66.85 2131536750 96.78 84.03 NASDAQ 84785 127801 92.0 90.75 0.8 113.93 2025-01-22T21:00:00.000+0000 23387500 0.57 -0.32 -0.25 3.63 12.64 16.52 -5.53 137.19 601.54 615.84
TGI Triumph Group, Inc. Industrials Aerospace & Defense 19.04 -0.06 -0.01 18.96 19.46 19.71 11.01 1472672362 18.36 15.32 NYSE 572413 713108 19.42 19.05 -0.16 -118.99 2025-02-05T13:30:00.000+0000 77350300 -0.06 0.52 7.08 26.09 15.25 21.81 2.2 -13.62 -68.99 75.07
TGNA Tegna Communication Services Broadcasting 17.82 -0.81 -0.14 17.7 18.2 19.62 12.35 2871999650 18.39 15.57 NYSE 692695 1590763 18.17 17.97 2.86 6.23 2025-02-26T13:30:00.000+0000 161122000 -0.76 -2.5 -3.08 8.41 14.9 14.17 -9.34 -0.21 11.04 2279.51
TGTX TG Therapeutics, Inc. Health Care Biotechnology 29.86 1.05 0.31 29.51 30.33 36.84 12.84 4648156900 31.4 22.66 NASDAQ 2081801 3022878 29.95 29.55 -0.1 -298.6 2025-02-26T13:30:00.000+0000 155665000 1.05 -2.0 -7.27 22.53 42.19 84.09 120.04 113.29 111.02 -86.73
THRM Gentherm Incorporated Consumer Discretionary Auto Parts & Equipment 40.78 1.59 0.64 40.08 40.86 62.93 37.95 1263356244 41.3 47.18 NASDAQ 153475 228143 40.7 40.14 2.12 19.24 2025-02-19T13:30:00.000+0000 30979800 1.52 3.95 5.49 0.97 -18.6 -16.0 -56.1 -15.05 3.9 -1.21
THRY Thryv Holdings, Inc. Communication Services Interactive Media & Services 16.22 2.72 0.43 15.61 16.32 26.42 13.06 681966656 15.03 18.05 NASDAQ 344100 582385 15.95 15.79 -9.7 -1.67 2025-02-20T13:30:00.000+0000 42044800 2.72 5.19 13.9 -4.92 -10.14 -17.83 -48.43 51.87 85.37 85.37
THS TreeHouse Foods, Inc. Consumer Staples Packaged Foods & Meats 35.07 0.15 0.05 34.79 35.57 43.84 28.04 1795737600 34.45 37.28 NYSE 401318 707880 34.97 35.02 -0.48 -73.07 2025-02-14T13:30:00.000+0000 51200000 0.15 4.14 4.29 -12.88 -7.36 -15.49 -13.7 -25.23 -60.49 18.29
TILE Interface, Inc. Industrials Office Services & Supplies 24.72 2.96 0.71 24.32 24.92 27.34 12.02 1441264992 25.12 18.9 NASDAQ 281985 519791 24.36 24.01 1.44 17.17 2025-02-25T13:30:00.000+0000 58303600 2.92 2.15 0.73 27.5 51.32 99.76 87.34 53.96 60.98 433.69
TMDX TransMedics Group, Inc. Health Care Health Care Equipment 56.76 -0.77 -0.44 55.0 58.21 177.37 55.0 1904950740 72.6 119.82 NASDAQ 2168861 2298878 58.21 57.2 0.93 61.03 2025-02-24T21:00:00.000+0000 33561500 -0.82 -6.29 -8.06 -54.43 -61.46 -35.61 287.76 180.84 153.71 153.71
TMP Tompkins Financial Corporation Financials Regional Banks 67.53 0.87 0.58 66.95 68.62 79.01 43.09 972006561 72.1 58.12 AMEX 31107 57716 66.95 66.95 4.64 14.55 2025-01-24T10:59:00.000+0000 14393700 0.87 0.78 -2.67 10.85 16.77 21.17 -16.74 -26.12 30.59 1278.16
TNC Tennant Company Industrials Industrial Machinery 87.04 2.18 1.86 85.58 87.16 124.11 78.57 1642594148 85.11 96.68 NYSE 88445 157908 85.91 85.18 5.67 15.35 2025-02-20T14:30:00.000+0000 18872800 2.25 3.44 8.48 -4.84 -17.7 -4.92 12.72 5.12 31.25 1447.05
TNDM Tandem Diabetes Care Health Care Health Care Equipment 35.3 0.43 0.15 34.89 36.24 53.69 21.85 2318380450 33.36 39.2 NASDAQ 1094638 1350825 35.31 35.15 -1.94 -18.2 2025-02-26T21:00:00.000+0000 65676500 0.43 -2.22 -1.7 3.49 -19.15 45.39 -71.39 -49.24 -72.59 -81.67
TPH Tri Pointe Homes, Inc. Consumer Discretionary Homebuilding 37.17 -0.19 -0.07 37.13 38.12 47.78 33.24 3478744017 39.63 40.49 NYSE 506816 826956 37.83 37.24 4.81 7.73 2025-02-18T13:30:00.000+0000 93590100 0.0 -0.08 0.57 -15.86 -16.89 2.67 53.95 125.42 171.03 95.49
TR Tootsie Roll Industries, Inc. Consumer Staples Packaged Foods & Meats 31.42 0.58 0.18 31.29 31.76 34.0 27.58 1292819888 32.03 30.52 NYSE 62633 107991 31.36 31.24 1.31 23.98 2025-02-14T21:00:00.000+0000 41146400 0.58 3.08 -1.23 5.05 4.77 -3.53 -0.13 5.22 27.98 1792.77
TRIP TripAdvisor Communication Services Interactive Media & Services 15.9 -0.81 -0.13 15.83 16.25 28.76 12.93 2215440333 14.46 17.02 NASDAQ 2370573 2385708 16.1 16.03 0.26 61.15 2025-02-12T10:59:00.000+0000 139335870 -0.81 4.67 15.3 4.19 -10.02 -24.79 -42.16 -47.84 -77.07 -34.93
TRMK Trustmark Corp. Financials Regional Banks 35.43 0.48 0.17 35.36 36.15 40.73 25.24 2166827940 37.05 32.52 NASDAQ 202731 314516 35.46 35.26 0.57 62.16 2025-01-28T22:00:00.000+0000 61158000 0.6 1.34 -0.67 5.07 5.07 26.54 7.88 4.54 59.2 2062.8
TRN Trinity Industries, Inc. Industrials Construction Machinery & Heavy Trucks 38.51 0.86 0.33 38.34 39.19 39.19 23.67 3164097130 36.81 32.74 NYSE 401319 511341 38.59 38.18 2.25 17.12 2025-02-20T13:30:00.000+0000 82163000 0.86 2.69 7.69 12.64 24.75 51.02 39.68 88.87 106.49 11662.01
TRNO Terreno Realty Corporation Real Estate Industrial REITs 64.36 5.15 3.16 61.6 64.5 71.63 53.78 6419488330 60.28 61.98 NYSE 1790680 1255160 61.83 61.21 1.82 35.37 2025-02-05T21:00:00.000+0000 99735700 5.15 7.35 9.11 1.73 -4.0 3.07 -12.29 11.19 185.18 245.12
TRST TrustCo Bank Corp NY Financials Regional Banks 32.51 0.9 0.29 32.49 32.98 38.89 25.83 618028104 35.08 31.73 NASDAQ 94982 94948 32.74 32.22 2.48 13.11 2025-01-21T21:00:00.000+0000 19010400 0.9 0.4 -3.16 -0.21 -0.25 8.01 -3.13 -21.66 -1.19 1790.12
TRUP Trupanion Financials Life & Health Insurance 47.31 -0.67 -0.32 46.13 48.27 57.9 19.69 2003270985 51.05 39.56 NASDAQ 431122 575171 48.27 47.63 -0.32 -147.84 2025-02-13T10:59:00.000+0000 42343500 -0.5 0.11 -6.58 -12.09 43.82 67.46 -49.0 48.23 532.71 315.7
TTGT TechTarget Communication Services Interactive Media & Services 17.86 2.7 0.47 17.32 18.1 35.99 17.18 1276172012 24.39 27.49 NASDAQ 258785 219681 17.32 17.39 -0.8 -22.32 2025-02-05T21:00:00.000+0000 71454200 2.82 0.96 -8.54 -38.77 -43.11 -45.7 -77.53 -30.29 68.36 20.89
TTMI TTM Technologies, Inc. Information Technology Electronic Manufacturing Services 25.81 1.06 0.27 25.34 26.06 28.0 13.43 2631819890 24.76 20.03 NASDAQ 381219 627118 25.71 25.54 0.66 39.11 2025-02-05T21:00:00.000+0000 101969000 1.06 0.47 4.03 34.08 22.32 75.82 81.38 67.49 259.97 11.61
TWI Titan International, Inc. Materials Agricultural & Farm Machinery 7.6 1.13 0.08 7.55 7.79 15.33 6.34 480175137 7.19 8.09 NYSE 480886 810171 7.65 7.52 -0.14 -54.32 2025-02-26T13:30:00.000+0000 63139400 0.93 9.37 9.21 6.01 -6.3 -47.91 -22.79 115.01 -20.44 38.84
TWO Two Harbors Investment Corp. Financials Mortgage REITs 12.04 0.8 0.1 11.95 12.1 14.27 10.84 1247427750 11.69 12.75 NYSE 1424065 1288988 12.0 11.94 -4.8 -2.51 2025-01-29T21:00:00.000+0000 103650000 0.8 3.66 1.39 -7.28 -12.02 -9.71 -45.3 -80.14 -81.87 -78.25
UCBI United Community Banks, Inc. Financials Regional Banks 27.83 -3.23 -0.93 26.96 28.44 31.96 21.63 3316640250 26.61 26.31 NASDAQ 742859 541283 27.52 28.76 1.54 18.07 2024-10-16T04:00:00.000+0000 119175000 -7.66 -8.0 -3.23 11.41 11.19 4.62 -7.2 7.74 59.03 -60.57
UCTT Ultra Clean Holdings, Inc. Information Technology Semiconductor Equipment 38.62 -0.05 -0.02 38.35 39.2 56.47 32.08 1740221062 37.12 40.71 NASDAQ 209279 384948 39.04 38.64 0.07 551.71 2025-02-19T21:00:00.000+0000 45060100 0.06 3.55 10.47 6.75 -17.56 1.14 -20.85 52.77 318.0 415.53
UE Urban Edge Properties Real Estate Retail REITs 20.3 0.52 0.1 20.2 20.45 23.85 15.8 2534256945 22.09 19.92 NYSE 270907 916678 20.25 20.19 2.23 9.1 2025-02-12T13:30:00.000+0000 124871000 0.59 1.3 -5.84 -7.3 3.78 15.86 11.59 2.94 -15.02 -9.33
UFCS United Fire Group, Inc. Financials Property & Casualty Insurance 26.45 -0.79 -0.21 26.36 27.05 31.7 18.04 670298545 28.2 22.92 NASDAQ 93729 138953 26.82 26.66 1.95 13.56 2025-02-11T10:59:00.000+0000 25342100 -0.68 0.08 -8.53 29.04 23.11 16.96 10.61 -42.47 -4.68 1237.37
UFPT UFP Technologies, Inc. Health Care Health Care Equipment 274.3 3.49 9.26 266.91 276.3 366.41 152.43 2105076948 281.47 284.17 NASDAQ 107421 92351 266.93 265.04 7.0 39.19 2025-02-19T10:59:00.000+0000 7674360 3.49 8.36 8.48 -6.27 -12.31 68.35 295.53 489.77 1114.25 4670.43
UHT Universal Health Realty Income Trust Real Estate Health Care REITs 38.46 3.19 1.19 37.59 38.64 47.3 32.27 532655616 39.31 39.97 NYSE 63504 68500 37.66 37.27 1.31 29.36 2025-02-25T10:59:00.000+0000 13849600 3.19 3.3 3.47 -5.46 -5.5 -8.38 -32.12 -68.77 -26.8 257.77
UNF UniFirst Corporation Industrials Diversified Support Services 226.97 2.03 4.51 220.97 227.2 243.7 149.58 4052307627 195.34 180.54 NYSE 110218 113715 221.49 222.46 7.83 28.99 2025-03-25T12:30:00.000+0000 17853935 1.99 -1.56 26.66 19.06 22.45 34.11 20.32 8.26 96.14 5315.11
UNFI United Natural Foods Inc Consumer Staples Food Retail 28.23 -1.22 -0.35 27.78 28.8 32.2 8.58 1691516193 25.45 16.93 NYSE 381033 679956 28.6 28.58 -1.57 -17.98 2025-03-04T13:30:00.000+0000 59919100 -1.22 -0.14 9.08 38.11 98.24 94.02 -25.4 257.34 -63.7 318.22
UNIT Uniti Group Real Estate Specialized REITs 5.93 -0.84 -0.05 5.88 6.07 6.71 2.57 1447601950 5.72 4.75 NASDAQ 926458 2121786 6.0 5.98 0.43 13.79 2025-02-26T13:30:00.000+0000 244115000 -0.84 4.22 4.04 6.46 60.7 9.01 -51.07 -17.41 -80.25 -80.25
UPBD Upbound Group, Inc. Consumer Discretionary Computer & Electronics Retail 30.02 1.62 0.48 29.68 30.18 38.72 26.5 1642081992 31.73 31.54 NASDAQ 308514 434875 29.76 29.54 1.46 20.56 2025-02-20T13:30:00.000+0000 54699600 1.52 2.35 -0.53 4.06 -8.4 -10.93 -27.14 -0.6 -11.22 1860.13
URBN Urban Outfitters, Inc. Consumer Discretionary Apparel Retail 60.44 9.87 5.43 57.22 60.57 60.57 33.86 5577227924 48.78 42.26 NASDAQ 2914896 1851790 57.45 55.01 3.49 17.32 2025-02-25T10:59:00.000+0000 92277100 9.87 10.33 9.71 64.73 30.17 49.42 128.77 128.85 78.34 3971.75
USNA Usana Health Sciences, Inc. Consumer Staples Packaged Foods & Meats 34.4 1.12 0.38 34.07 34.88 52.75 31.44 655650240 37.32 41.04 NYSE 117592 104858 34.38 34.02 2.83 12.16 2025-02-04T10:59:00.000+0000 19059600 1.35 2.41 3.3 -1.63 -25.46 -28.75 -64.75 -57.13 -31.9 55068.0
USPH U.S. Physical Therapy, Inc. Health Care Health Care Facilities 90.3 1.98 1.75 88.7 91.25 113.63 76.18 1363078500 92.78 92.54 NYSE 75913 107303 89.13 88.55 0.88 102.61 2025-02-26T10:59:00.000+0000 15095000 1.85 1.08 -1.23 8.08 -4.51 -4.88 -2.5 -24.98 134.67 4597.14
UTL Unitil Corporation Utilities Electric Utilities 55.09 0.46 0.25 54.51 55.91 63.52 45.26 891863028 56.68 55.84 NYSE 27418 62673 55.35 54.84 2.93 18.8 2025-02-11T13:30:00.000+0000 16189200 0.46 2.3 2.44 -6.8 -3.82 12.11 22.1 -12.76 51.1 652.6
UVV Universal Corporation Consumer Staples Tobacco 51.72 1.35 0.69 51.29 51.84 60.1 45.19 1277106444 54.49 51.74 NYSE 71631 142390 51.3 51.03 4.87 10.62 2025-02-05T10:59:00.000+0000 24692700 1.35 2.76 -5.33 4.13 1.69 -13.05 -7.59 -5.36 31.57 3034.55
VBTX Veritex Holdings, Inc. Financials Regional Banks 26.81 1.75 0.46 26.39 26.97 31.62 18.08 1460713359 28.54 24.2 NASDAQ 205881 409408 26.66 26.35 1.56 17.19 2025-01-28T22:00:00.000+0000 54483900 1.75 1.09 -3.32 -0.7 12.36 17.28 -32.52 -5.6 106.23 92.19
VCEL Vericel Health Care Biotechnology 59.54 0.8 0.47 58.49 60.15 61.49 39.12 2938799136 56.37 48.95 NASDAQ 321671 411080 59.44 59.07 0.08 744.25 2025-02-26T13:30:00.000+0000 49358400 0.83 3.17 5.42 44.63 18.86 41.71 81.42 255.26 1885.33 -94.68
VECO Veeco Instruments Inc. Information Technology Semiconductor Equipment 27.12 -1.06 -0.29 27.07 27.81 49.25 25.52 1539824784 27.67 34.88 NASDAQ 425433 612600 27.62 27.41 1.39 19.51 2025-02-12T10:59:00.000+0000 56778200 -0.95 -0.55 1.15 -10.25 -32.34 -18.64 0.37 65.65 -13.26 148.23
VFC VF Corporation Consumer Discretionary Apparel, Accessories & Luxury Goods 24.81 4.82 1.14 24.07 24.95 24.95 11.0 9659004390 21.22 17.09 NYSE 4198743 6353423 24.12 23.67 -1.03 -24.09 2025-01-29T13:30:00.000+0000 389319000 4.82 6.3 11.36 36.47 51.47 50.45 -63.51 -73.78 -63.23 6034.56
VIAV VIAVI Solutions Information Technology Communications Equipment 10.4 1.81 0.18 10.27 10.58 11.49 6.6 2307964265 10.24 8.61 NASDAQ 915520 1611050 10.27 10.22 -0.17 -61.21 2025-01-30T21:00:00.000+0000 221813000 1.86 2.26 2.06 11.82 39.73 2.36 -36.99 -33.82 38.43 787.31
VICR Vicor Corporation Industrials Electrical Components & Equipment 56.62 9.86 5.08 52.5 57.04 61.05 30.9 2555463809 53.01 41.09 NASDAQ 352253 265573 53.26 51.54 0.1 566.2 2025-02-20T10:59:00.000+0000 45133589 9.82 15.75 15.11 26.68 56.44 50.57 -37.79 3.97 398.68 2278.15
VIR Vir Biotechnology, Inc. Health Care Biotechnology 10.41 2.97 0.3 10.01 10.58 14.45 6.56 1433665200 8.38 8.76 NASDAQ 1150889 2188195 10.29 10.11 -3.93 -2.65 2025-02-20T21:00:00.000+0000 137720000 3.07 -0.67 41.96 36.21 3.89 8.54 -68.86 -36.73 -25.68 -25.68
VIRT Virtu Financial, Inc. Financials Financial Exchanges & Data 37.17 -0.24 -0.09 36.92 37.5 38.45 16.02 3194902746 36.0 28.92 NASDAQ 561644 890941 37.25 37.26 2.01 18.49 2025-01-23T13:30:00.000+0000 85953800 -0.27 3.28 4.94 13.5 26.05 97.55 30.2 132.4 67.54 67.54
VRE Veris Residential, Inc. Real Estate Office REITs 16.02 -0.03 -0.0 15.93 16.26 18.85 13.84 1488744935 17.24 16.29 NYSE 142202 434285 16.11 16.03 -0.67 -23.92 2025-02-19T21:00:00.000+0000 92901400 0.0 0.06 -2.32 -6.42 2.95 0.56 -5.54 -31.87 -17.79 -7.07
VRRM Verra Mobility Corporation Industrials Data Processing & Outsourced Services 26.08 2.35 0.6 25.7 26.48 31.03 20.26 4298088320 23.87 26.16 NASDAQ 920202 1200808 25.7 25.48 0.6 43.47 2025-02-26T21:00:00.000+0000 164804000 2.35 3.57 10.23 -2.43 -13.18 12.32 75.39 72.2 160.8 160.8
VRTS Virtus Investment Partners, Inc. Financials Asset Management & Custody Banks 210.54 0.22 0.46 209.7 212.54 263.39 190.42 1477670779 231.21 222.3 NASDAQ 25546 35271 211.0 210.08 16.45 12.8 2025-01-31T13:30:00.000+0000 7018480 0.22 0.0 -4.73 -2.91 -12.38 -13.96 -19.49 64.06 52.32 548.21
VSAT Viasat, Inc. Information Technology Communications Equipment 11.81 32.85 2.92 9.4 12.55 26.7 6.69 1516333140 8.88 13.58 NASDAQ 13587786 3136411 9.69 8.89 -2.62 -4.51 2025-02-04T21:00:00.000+0000 128394000 32.85 51.02 34.36 9.45 -23.36 -52.51 -74.6 -83.51 -78.96 162.44
VSCO Victoria's Secret Consumer Discretionary Apparel Retail 38.69 4.29 1.59 37.0 38.99 48.73 15.12 3041869704 39.89 25.99 NYSE 1709252 2014998 37.18 37.1 1.96 19.74 2025-02-27T12:00:00.000+0000 78621600 4.29 6.09 -13.95 35.47 111.19 57.98 -26.26 -8.96 -8.96 -8.96
VSH Vishay Intertechnology Information Technology Electronic Components 17.26 4.64 0.76 16.61 17.45 24.69 14.95 2345251927 17.19 20.09 NYSE 1536364 2212058 16.62 16.5 0.62 27.85 2025-02-05T13:30:00.000+0000 135838513 4.85 4.09 0.7 -3.03 -26.48 -23.69 -15.77 -24.12 29.01 6519.22
VSTS Vestis Industrials Diversified Support Services 16.32 0.65 0.1 16.25 16.47 22.37 8.92 2145912603 15.53 14.36 NYSE 661043 1905675 16.38 16.21 0.16 101.97 2025-01-31T13:30:00.000+0000 131530040 0.65 0.21 -0.46 8.41 30.42 -23.62 -15.25 -15.25 -15.25 -15.25
VTOL Bristow Group Inc. Energy Oil & Gas Equipment & Services 36.55 0.08 0.03 36.3 36.88 41.5 24.33 1046353400 35.89 34.3 NYSE 55052 128831 36.66 36.52 1.86 19.65 2025-03-03T21:00:00.000+0000 28628000 0.08 -0.3 12.08 8.78 2.15 39.03 12.12 117.04 -13.92 1.25
VTLE Vital Energy, Inc. Energy Oil & Gas Exploration & Production 34.66 -3.55 -1.27 33.5 35.72 58.3 25.85 1322570279 31.55 38.4 NYSE 1022551 800076 35.38 35.94 15.09 2.3 2025-02-19T21:00:00.000+0000 38152900 -3.55 -2.95 22.1 25.83 -24.1 -17.5 -45.56 -21.22 -82.44 -90.42
VVI Viad Corp Industrials Diversified Support Services 42.51 -0.7 -0.3 42.34 43.23 47.49 29.46 1186109769 43.14 36.94 NYSE 141196 162951 43.04 42.81 1.02 41.68 2025-02-06T21:00:00.000+0000 27901900 0.0 7.51 -0.93 1.09 10.76 24.3 15.55 -38.36 51.82 64.9
VYX NCR Voyix Information Technology IT Consulting & Other Services 12.96 -1.18 -0.16 12.94 13.23 15.98 10.87 1891015440 14.1 13.3 NYSE 997302 1323706 13.13 13.11 -2.36 -5.49 2025-02-26T21:00:00.000+0000 145968000 -1.07 -2.33 -6.89 -0.15 -11.41 -16.65 -46.07 -39.56 -20.67 134.12
WABC Westamerica Bank Financials Regional Banks 52.3 -0.21 -0.11 52.27 53.78 59.97 43.82 1395677800 54.67 50.79 NASDAQ 85871 116993 52.91 52.41 5.2 10.06 2025-04-16T10:59:00.000+0000 26686000 -0.21 0.81 1.1 2.23 -4.44 1.3 -10.66 -21.18 24.14 3189.31
WAFD WaFd, Inc. Financials Regional Banks 29.88 -1.22 -0.37 29.72 30.5 38.62 25.79 2431329624 34.6 32.31 NASDAQ 579765 475586 30.23 30.25 2.5 11.95 2025-04-10T12:00:00.000+0000 81369800 -1.22 -6.01 -8.46 -12.12 -13.16 -2.35 -14.14 -16.21 49.1 5823.87
WD Walker & Dunlop, Inc. Financials Commercial & Residential Mortgage Finance 96.71 1.44 1.37 95.07 97.09 118.19 85.63 3265567886 103.15 102.22 NYSE 101100 153916 95.95 95.34 2.8 34.54 2025-02-13T13:30:00.000+0000 33766600 1.44 3.16 -1.06 -13.37 -9.76 -4.16 -26.9 44.71 468.88 876.87
WDFC WD-40 Company Consumer Staples Household Products 233.88 0.91 2.1 232.28 235.09 292.36 211.03 3168185256 262.11 248.71 NASDAQ 75187 102606 232.7 231.78 5.22 44.8 2025-04-07T10:59:00.000+0000 13546200 0.78 1.49 -6.54 -9.64 -7.05 -12.0 2.4 23.5 173.91 10714.35
WERN Werner Enterprises Industrials Cargo Ground Transportation 37.14 1.75 0.64 36.6 37.21 42.48 33.12 2295541692 38.38 37.21 NASDAQ 540547 671586 36.68 36.5 0.73 50.88 2025-02-06T21:00:00.000+0000 61807800 1.81 1.39 3.8 -0.54 1.98 -10.84 -17.16 -3.43 24.99 1106.49
WGO Winnebago Industries, Inc. Consumer Discretionary Automobile Manufacturers 48.37 1.3 0.62 47.63 48.79 74.1 45.44 1373553216 54.55 57.79 NYSE 710930 815630 48.14 47.75 -0.61 -79.3 2025-03-19T12:30:00.000+0000 28396800 1.47 2.0 -3.06 -16.61 -14.72 -29.34 -20.92 -11.91 148.59 1861.54
WHD Cactus, Inc. Energy Oil & Gas Equipment & Services 63.76 0.2 0.12 62.42 64.74 70.01 38.79 4249666031 63.35 57.59 NYSE 450349 616913 64.5 63.63 2.84 22.45 2025-02-26T21:00:00.000+0000 66656200 0.17 1.85 12.44 6.54 11.08 62.31 40.46 91.76 214.77 214.77
WKC World Kinect Corporation Energy Oil & Gas Refining & Marketing 28.56 1.75 0.49 27.98 28.66 31.71 21.38 1658693400 27.98 27.25 NYSE 372622 841708 28.16 28.07 2.27 12.58 2025-02-20T21:00:00.000+0000 58077500 1.75 2.18 6.29 -8.02 7.41 27.1 6.09 -29.64 -39.68 8125.1
WLY John Wiley & Sons Communication Services Publishing 44.42 0.93 0.41 44.14 44.85 53.96 32.5 2397180825 46.74 44.63 NYSE 156365 356494 44.43 44.01 -0.92 -48.28 2025-03-05T13:30:00.000+0000 53966250 0.93 3.13 0.18 -10.95 -4.53 33.8 -15.15 -8.62 -24.61 6875.5
WNC Wabash National Industrials Construction Machinery & Heavy Trucks 15.79 -2.71 -0.44 15.78 16.67 30.07 15.35 684291230 18.37 20.42 NYSE 522826 592191 16.47 16.23 -5.26 -3.0 2025-01-29T13:30:00.000+0000 43337000 -2.71 -1.56 -7.17 -10.69 -29.67 -37.64 -19.89 25.72 28.9 34.38
WOLF Wolfspeed Information Technology Semiconductors 6.28 -0.08 -0.0 5.73 6.49 37.29 4.66 801399075 8.01 16.17 NYSE 14938896 14148240 6.31 6.28 -5.8 -1.08 2025-01-29T21:00:00.000+0000 127713000 -0.08 -5.5 -10.87 -59.23 -70.08 -81.9 -93.01 -88.0 -81.48 414.87
WOR Worthington Enterprises Consumer Discretionary Other Specialty Retail 42.39 0.9 0.38 42.1 42.48 69.96 37.88 2121365160 40.65 46.94 NYSE 164854 246805 42.29 42.01 0.85 49.87 2025-03-26T20:00:00.000+0000 50044000 0.9 2.14 3.95 2.79 -12.56 -21.37 33.85 73.8 163.46 18745.03
WRLD World Acceptance Corporation Financials Consumer Finance 129.85 1.97 2.51 122.55 130.29 149.31 101.85 746581665 117.27 122.37 NASDAQ 22896 21463 122.55 127.34 14.63 8.88 2025-01-24T13:30:00.000+0000 5749570 1.4 7.68 19.51 9.58 -6.53 -8.87 -38.08 41.78 63.53 5433.72
WS Worthington Steel Materials Steel 31.06 2.41 0.73 30.55 31.56 47.19 28.2 1577107685 38.93 35.09 NYSE 202731 282326 30.84 30.33 2.88 10.78 2025-03-19T20:00:00.000+0000 50776165 2.41 1.24 -8.91 -10.44 -14.72 3.4 24.24 24.24 24.24 24.24
WSFS WSFS Financial Corporation Financials Regional Banks 54.87 1.39 0.75 52.62 55.5 62.75 40.2 3231722286 56.22 50.4 NASDAQ 165844 296723 54.7 54.12 4.39 12.5 2025-01-27T21:00:00.000+0000 58897800 1.29 1.93 3.63 9.71 0.0 18.71 5.99 29.45 121.49 1484.39
WSR Whitestone REIT Real Estate Retail REITs 13.58 1.3 0.18 13.47 13.63 15.36 10.77 688032703 14.27 13.36 NYSE 79602 229868 13.47 13.41 0.41 33.13 2025-03-03T21:00:00.000+0000 50646500 1.27 2.18 -4.77 -4.3 -2.65 6.59 31.72 -1.67 -14.16 18.09
WT WisdomTree Investments, Inc. Financials Asset Management & Custody Banks 9.78 1.66 0.16 9.68 9.85 12.45 6.67 1428897120 10.9 10.12 NYSE 697362 1801345 9.71 9.62 0.31 31.55 2025-01-31T12:00:00.000+0000 146104000 1.66 2.95 -8.17 -5.69 -8.77 30.92 69.5 131.75 -39.59 226.0
WWW Wolverine World Wide, Inc. Consumer Discretionary Footwear 22.88 0.39 0.09 21.87 23.27 24.64 8.05 1831932960 22.49 15.78 NYSE 1276085 1170758 22.97 22.79 -0.87 -26.3 2025-02-19T11:30:00.000+0000 80067000 0.39 -0.52 -0.78 39.34 65.32 169.18 -9.67 -31.99 -15.85 2324.27
XHR Xenia Hotels & Resorts, Inc. Real Estate Hotel & Resort REITs 14.99 1.01 0.15 14.88 15.05 16.5 12.34 1526236830 15.26 14.51 NYSE 276663 664251 14.94 14.84 0.23 65.17 2025-02-25T13:30:00.000+0000 101817000 1.01 -0.2 -0.99 2.67 4.61 13.39 -13.7 -26.41 -27.06 -27.06
XNCR Xencor Inc Health Care Biotechnology 20.47 6.39 1.23 19.22 20.5 27.24 15.31 1432531540 23.79 21.1 NASDAQ 399022 649218 19.5 19.24 -3.18 -6.44 2025-02-25T10:59:00.000+0000 69982000 6.29 1.94 -15.25 -2.99 6.84 2.15 -40.31 -44.92 19.03 145.2
XPEL XPEL, Inc. Consumer Discretionary Auto Parts & Equipment 43.34 2.87 1.21 42.54 43.94 60.49 30.75 1198246984 42.65 41.77 NASDAQ 59548 135945 42.94 42.13 1.75 24.77 2025-02-20T13:30:00.000+0000 27647600 2.92 6.93 6.69 5.81 17.92 -18.88 -26.81 181.74 701.48 701.48
XRX Xerox Information Technology Technology Hardware, Storage & Peripherals 9.47 1.39 0.13 9.27 9.6 19.78 8.02 1177821780 8.79 11.25 NASDAQ 1494209 2572418 9.36 9.34 -10.95 -0.86 2025-01-23T11:30:00.000+0000 124374000 1.61 5.09 13.11 -6.23 -20.12 -42.93 -56.25 -73.66 -73.48 102.78
YELP Yelp, Inc. Communication Services Interactive Media & Services 40.21 -1.2 -0.49 40.02 41.08 45.91 32.56 2646529717 38.27 36.69 NYSE 487954 725873 40.96 40.7 1.64 24.52 2025-02-13T10:59:00.000+0000 65817700 -1.18 0.65 5.62 18.99 7.8 -9.66 23.41 13.84 -24.7 63.63
YOU Clear Secure, Inc. Information Technology Application Software 25.0 -3.99 -1.04 24.64 26.32 38.88 16.05 2350377500 27.17 24.88 NYSE 2684498 2079348 26.32 26.04 0.86 29.07 2025-02-26T12:00:00.000+0000 94015100 -3.99 -2.76 -6.23 -31.62 25.44 26.52 18.54 -37.5 -37.5 -37.5
ZD Ziff Davis Communication Services Advertising 55.51 1.06 0.58 55.44 56.48 70.9 37.76 2372569563 55.95 51.69 NASDAQ 211031 433793 55.44 54.93 1.34 41.43 2025-02-19T23:00:00.000+0000 42741300 1.04 4.5 -1.19 21.36 11.04 -19.44 -46.44 -38.32 7.36 571.84
ZWS Zurn Elkay Water Solutions Corp. Industrials Industrial Machinery & Supplies & Components 38.87 1.81 0.69 38.43 39.1 41.15 28.25 6596783180 38.73 33.96 NYSE 411612 947595 38.55 38.18 0.78 49.83 2025-02-04T10:59:00.000+0000 169714000 1.73 3.55 3.63 5.34 25.45 32.02 23.26 142.6 218.36 303.32