Source: TradingView
The charts and visual representations are sourced from TradingView through embedded widgets. For any issues with chart display, please visit the TradingView website
As of Jun 04, 2026, Gainers were Paramount Global Class B (34.15%), Alvotech (16.4%), Iovance Biotherapeutics Inc (15.04%) while laggards were eXp World Holdings Inc (-25.59%), Columbus McKinnon Corporation (-14.06%).
Browse major companies with price, % change, and volume.
| Code | Company | Price | Change | % Change | High | Low | Volume | Market Cap |
|---|---|---|---|---|---|---|---|---|
| ABCB | Ameris Bancorp | 85.15 | 2.38 | 2.8754% | 85.4 | 83.485 | 164026 | 5765.3181M |
| AMAT | Applied Materials Inc | 507.01 | 6.24 | 1.2461% | 507.24 | 480.11 | 3447786 | 312944.1649M |
| AMBA | Ambarella Inc | 73.15 | -0.65 | -0.8808% | 73.25 | 68.5741 | 1194544 | 2626.4571M |
| BGC | BGC Group Inc. | 10.515 | 0.365 | 3.5961% | 10.565 | 10.285 | 815168 | 5501.44M |
| BCPC | Balchem Corporation | 156.785 | 0.165 | 0.1054% | 159.7 | 156.59 | 67315 | 5749.2091M |
| BIDU | Baidu Inc | 133.985 | 1.305 | 0.9836% | 135.78 | 131.89 | 1521051 | 42017.8002M |
| CNXC | Concentrix Corporation | 29.255 | 1.575 | 5.69% | 29.4795 | 27.8 | 545633 | 1813.3939M |
| CNXN | PC Connection Inc | 71.2 | 0.845 | 1.2011% | 71.35 | 69.2801 | 42262 | 1622.6598M |
| BRKR | Bruker Corporation | 60.25 | -2.45 | -3.9075% | 64.54 | 59.22 | 3448150 | 6102.6258M |
| CBRL | Cracker Barrel Old Country Store | 32.65 | -0.47 | -1.4191% | 33.81 | 32.43 | 281008 | 675.4479M |
| CBSH | Commerce Bancshares Inc | 52.39 | 1.03 | 2.0055% | 52.75 | 51.945 | 558714 | 7454.7973M |
| CASH | Meta Financial Group Inc | 78.82 | 1.08 | 1.3892% | 80.025 | 77.9501 | 101271 | 2184.5315M |
| CGEM | Cullinan Oncology LLC | 14.58 | -0.63 | -4.142% | 15.84 | 14.57 | 619879 | 860.6815M |
| COOP | Mr. Cooper Group Inc | - | 0 | 0% | - | - | - | 5334.3048M |
| WSBC | WesBanco, Inc. | 34.56 | 0.95 | 2.8265% | 34.63 | 34.18 | 203776 | 1617.4995M |
| AAL | American Airlines Group | 13.34 | -0.23 | -1.6949% | 13.84 | 13.33 | 47215663 | 7771.7852M |
| AAON | AAON Inc | 144.42 | -3.83 | -2.5835% | 144.95 | 138.2 | 477944 | 7835.7166M |
| AAPL | Apple Inc | 311.41 | 1.15 | 0.3707% | 313.54 | 309.65 | 21588022 | 3912147.1406M |
| ABCL | Abcellera Biologics Inc | 6.515 | 0.795 | 13.8986% | 6.695 | 5.555 | 8203892 | 1209.6104M |
| ABNB | Airbnb Inc | 135.57 | 1.98 | 1.4821% | 137.235 | 134.96 | 1429507 | 86084.2148M |
| ACAD | ACADIA Pharmaceuticals Inc | 21.58 | 0.15 | 0.7% | 21.85 | 21.48 | 564690 | 3716.7823M |
| ACDC | ProFrac Holding Corp. | 7.94 | 0.62 | 8.4699% | 8.0 | 6.94 | 700409 | 1183.2218M |
| ACGL | Arch Capital Group Ltd. | 88.46 | 0.57 | 0.6485% | 90.37 | 88.43 | 1126429 | 35217.5677M |
| ACHC | Acadia Healthcare Company Inc | 25.4 | -0.33 | -1.2825% | 26.835 | 25.325 | 1324339 | 2530.2912M |
| ACIW | ACI Worldwide Inc | 42.19 | 0.63 | 1.5159% | 42.73 | 41.95 | 359568 | 4498.0577M |
| ACLS | Axcelis Technologies Inc | 166.025 | 6.835 | 4.2936% | 166.01 | 151.23 | 412398 | 4092.9247M |
| ACLX | Arcellx Inc | - | 0 | 0% | - | - | - | 6724.009M |
| ACMR | Acm Research Inc | 90.265 | 1.405 | 1.5811% | 90.25 | 83.6 | 1125886 | 3266.004M |
| ACRS | Aclaris Therapeutics Inc | 4.585 | 0.165 | 3.733% | 4.63 | 4.45 | 338108 | 504.9338M |
| ACT | Enact Holdings Inc | 40.86 | 0.29 | 0.7148% | 41.66 | 40.84 | 114657 | 6103.4936M |
| ACVA | ACV Auctions Inc. | 5.925 | 0.115 | 1.9793% | 6.06 | 5.77 | 1114075 | 935.828M |
| ADBE | Adobe Systems Incorporated | 259.565 | 3.325 | 1.2976% | 265.94 | 258.945 | 2855423 | 100759.6913M |
| ADEA | ADEIA CORP | 32.855 | 0.805 | 2.5117% | 33.45 | 29.605 | 2897747 | 3290.1148M |
| ADI | Analog Devices Inc | 431.1575 | -6.5125 | -1.488% | 432.27 | 420.59 | 1680670 | 183208.362M |
| ADMA | ADMA Biologics Inc | 7.885 | 0.125 | 1.6108% | 8.14 | 7.83 | 1107386 | 2567.3556M |
| ADP | Automatic Data Processing Inc | 230.555 | 2.805 | 1.2316% | 237.11 | 230.07 | 977445 | 82050.5149M |
| ADSK | Autodesk Inc | 233.955 | 4.355 | 1.8968% | 237.86 | 231.59 | 874387 | 66495.2955M |
| ADUS | Addus HomeCare Corporation | 89.46 | 0.97 | 1.0962% | 91.325 | 89.34 | 94802 | 1708.6875M |
| ADV | Advantage Solutions Inc | 38.98 | 2.92 | 8.0976% | 39.465 | 36.16 | 94443 | 425.629M |
| AEIS | Advanced Energy Industries Inc | 321.36 | -1.14 | -0.3535% | 321.49 | 308.245 | 242007 | 14640.6308M |
| AEP | American Electric Power Co Inc | 127.54 | 1.23 | 0.9738% | 127.97 | 125.96 | 1865529 | 71690.5841M |
| AFRM | Affirm Holdings Inc | 68.6 | 2.33 | 3.5159% | 69.14 | 65.88 | 2513210 | 22338.4003M |
| AGIO | Agios Pharm | 28.97 | 1.29 | 4.6604% | 29.095 | 27.935 | 227637 | 1540.3882M |
| AGNC | AGNC Investment Corp. | 10.34 | 0.17 | 1.6716% | 10.41 | 10.21 | 9208048 | 12522.498M |
| AGYS | Agilysys Inc | 89.4 | 1.05 | 1.1885% | 92.58 | 87.1401 | 139550 | 1909.3933M |
| AHCO | Adapthealth Corp | 9.665 | -0.055 | -0.5658% | 9.96 | 9.65 | 568538 | 1651.365M |
| AIRS | Airsculpt Technologies Inc | 5.74 | 0.57 | 11.0251% | 5.78 | 5.16 | 488994 | 186.2406M |
| AKAM | Akamai Technologies Inc | 159.57 | -0.79 | -0.4926% | 160.87 | 154.7 | 1821758 | 14439.636M |
| AKRO | Akero Therapeutics Inc | - | 0 | 0% | - | - | - | 2172.151M |
| ALGM | Allegro Microsystems Inc | 53.15 | 0.04 | 0.0753% | 52.87 | 50.0 | 793021 | 7532.074M |
| ALGN | Align Technology Inc | 164.25 | 2.54 | 1.5707% | 168.4 | 164.07 | 417073 | 13979.691M |
| ALGT | Allegiant Travel Company | 84.165 | 1.185 | 1.4281% | 86.09 | 83.845 | 209786 | 1578.9629M |
| ALHC | Alignment Healthcare LLC | 14.865 | 0.615 | 4.3158% | 15.55 | 14.67 | 2725197 | 4404.6326M |
| ALKS | Alkermes Plc | 43.48 | 0.72 | 1.6838% | 44.57 | 43.05 | 1352136 | 5586.1059M |
| ALKT | Alkami Technology Inc | 16.29 | -0.33 | -1.9856% | 17.3 | 16.3 | 504513 | 1899.5514M |
| ALLK | Allakos Inc | - | 0 | 0% | - | - | - | 99.1714M |
| ALNY | Alnylam Pharmaceuticals Inc | 302.61 | 10.03 | 3.4281% | 310.53 | 293.85 | 622230 | 41153.1715M |
| ALRM | Alarm.com Holdings Inc | 45.49 | 0.5 | 1.1114% | 46.0844 | 45.34 | 125395 | 2305.9377M |
| ALRN | Aileron Therapeutics Inc | 2.05 | -0.06 | -2.8436% | 2.295 | 2.0 | 124748 | 45.9317M |
| ALTO | Alto Ingredients Inc | 5.595 | 0.065 | 1.1754% | 5.75 | 5.45 | 1279632 | 378.2092M |
| ALTR | Altair Engineering Inc | - | 0 | 0% | - | - | - | 9100.1969M |
| ALVO | Alvotech | 3.655 | 0.515 | 16.4013% | 3.73 | 3.15 | 949439 | 1095.2895M |
| AMD | Advanced Micro Devices Inc | 530.095 | -12.425 | -2.2902% | 532.19 | 499.8701 | 21214349 | 463835.562M |
| AMED | Amedisys Inc | - | 0 | 0% | - | - | - | 3123.9117M |
| AMGN | Amgen Inc | 342.28 | 4.06 | 1.2004% | 349.18 | 342.38 | 1254640 | 161032.4214M |
| AMKR | Amkor Technology Inc | 75.655 | 0.455 | 0.6051% | 75.76 | 69.7001 | 4175339 | 17398.827M |
| AMPH | Amphastar P | 18.82 | 0.7 | 3.8631% | 18.895 | 18.28 | 205354 | 1039.8844M |
| AMPL | Amplitude Inc | 7.81 | -0.3 | -3.6991% | 8.32 | 7.765 | 1483507 | 946.785M |
| AMRX | Amneal Pharmaceuticals, Inc. Class A Common Stock | 13.535 | 0.66 | 5.1262% | 13.62 | 13.0 | 1012822 | 4153.3673M |
| AMSF | AMERISAFE Inc | 30.74 | 0.59 | 1.9569% | 30.885 | 30.05 | 263333 | 627.3439M |
| AMWD | American Woodmark Corporation | - | 0 | 0% | - | - | - | 637.7112M |
| AMZN | Amazon.com Inc | 254.02 | 4.0 | 1.5999% | 255.8299 | 251.78 | 22334022 | 2687595.1841M |
| ANDE | The Andersons Inc | 73.135 | 0.225 | 0.3086% | 74.305 | 72.77 | 84288 | 2577.8465M |
| ANIP | ANI Pharmaceuticals Inc | 78.01 | 2.78 | 3.6953% | 79.38 | 76.0 | 341085 | 1818.6509M |
| ANSS | ANSYS Inc | - | 0 | 0% | - | - | - | 29706.7663M |
| APA | APA Corporation | 38.135 | -0.195 | -0.5087% | 38.42 | 37.41 | 1771439 | 13287.8551M |
| APEI | American Public Education Inc | 53.245 | 0.855 | 1.632% | 54.61 | 53.1 | 103788 | 1104.1169M |
| APGE | Apogee Therapeutics, Inc. Common Stock | 87.77 | 3.58 | 4.2523% | 89.05 | 84.1 | 581516 | 6782.4189M |
| APLS | Apellis Pharmaceuticals Inc | - | 0 | 0% | - | - | - | 5233.836M |
| APM | Aptorum Group Ltd Class A | 1.1001 | 0.0101 | 0.9266% | 1.15 | 1.0144 | 428465 | 7.2479M |
| APOG | Apogee Enterprises Inc | 37.12 | -0.21 | -0.5626% | 38.11 | 36.85 | 81095 | 768.1554M |
| APP | Applovin Corp | 556.53 | -14.3 | -2.5051% | 587.0 | 554.23 | 3186967 | 165922.39M |
| APPF | Appfolio Inc | 164.45 | -1.82 | -1.0946% | 171.79 | 163.1825 | 159034 | 5710.5219M |
| APPN | Appian Corp | 24.78 | 0.71 | 2.9497% | 25.48 | 24.13 | 437652 | 1607.8848M |
| ARCB | ArcBest Corp | 144.125 | 1.995 | 1.4036% | 145.67 | 141.97 | 102794 | 2668.4564M |
| ARDX | Ardelyx Inc | 5.42 | 0 | 0% | 5.545 | 5.38 | 1468939 | 1461.6746M |
| ARGX | argenx NV ADR | 843.23 | 30.09 | 3.7005% | 850.0 | 826.57 | 148156 | 36536.1398M |
| ARLP | Alliance Resource Partners LP | 25.85 | 0.44 | 1.7316% | 26.16 | 25.44 | 189448 | 3163.7199M |
| ARM | Arm Holdings plc American Depositary Shares | 395.83 | -16.0 | -3.8851% | 397.4499 | 367.52 | 8646542 | 186370.1463M |
| ARRY | Array Technologies Inc | 8.685 | -0.065 | -0.7429% | 8.7 | 8.43 | 2545664 | 1172.3191M |
| ARVN | Arvinas Inc | 7.75 | 0.05 | 0.6494% | 7.951 | 7.735 | 235758 | 682.062M |
| ARWR | Arrowhead Pharmaceuticals Inc | 74.895 | 2.345 | 3.2323% | 75.1 | 72.01 | 563382 | 9949.2874M |
| ASML | ASML Holding NV ADR | 1771.85 | 45.49 | 2.635% | 1768.06 | 1672.43 | 1551603 | 579760.554M |
| ASND | Ascendis Pharma AS | 219.74 | 2.95 | 1.3608% | 222.87 | 217.48 | 277922 | 15064.6528M |
| ASO | Academy Sports Outdoors Inc | 51.115 | -0.675 | -1.3033% | 51.985 | 50.94 | 581978 | 3872.183M |
| ASTE | Astec Industries Inc | 51.415 | 0.185 | 0.3611% | 52.31 | 51.15 | 84883 | 1315.5905M |
| ATAT | Atour Lifestyle Holdings Limited American Depositary Shares | 34.415 | -0.855 | -2.4242% | 35.3 | 34.27 | 357529 | 5147.4268M |
| ATEC | Alphatec Holdings Inc | 7.785 | 0.105 | 1.3672% | 8.05 | 7.77 | 1005366 | 1586.2173M |
| ATRC | AtriCure Inc | 26.83 | 0.63 | 2.4046% | 28.12 | 26.69 | 341421 | 1385.8747M |
| ATSG | Air Transport Services Group Inc | - | 0 | 0% | - | - | - | 1442.1147M |
| AUR | Aurora Innovation Inc | 6.99 | 0.04 | 0.5755% | 7.15 | 6.86 | 9172285 | 10232.0794M |
| AVAH | Aveanna Healthcare Holdings Inc | 6.645 | -0.135 | -1.9912% | 7.11 | 6.605 | 789300 | 1394.2394M |
| AVAV | AeroVironment Inc | 203.29 | 11.82 | 6.1733% | 204.085 | 189.12 | 639583 | 10630.6079M |
| AVDL | Avadel Pharmaceuticals PLC | - | 0 | 0% | - | - | - | 1504.9272M |
| AVDX | AvidXchange Holdings Inc | - | 0 | 0% | - | - | - | 2214.7628M |
| AVGO | Broadcom Inc | 420.4 | -58.83 | -12.2759% | 426.48 | 403.0101 | 61054193 | 1906798.1005M |
| AVIR | Atea Pharmaceuticals Inc | 4.39 | 0.18 | 4.2755% | 4.44 | 4.26 | 77070 | 454.9276M |
| AVO | Mission Produce Inc | 10.655 | -0.425 | -3.8357% | 11.225 | 10.64 | 603270 | 950.7583M |
| AVPT | Avepoint Inc | 10.88 | 0.18 | 1.6822% | 11.185 | 10.77 | 1000734 | 2172.5448M |
| AVT | Avnet Inc | 90.33 | -2.6 | -2.7978% | 91.955 | 89.29 | 655335 | 6161.0071M |
| AXNX | Axonics Modulation Technologies Inc | - | 0 | 0% | - | - | - | 3627.7312M |
| AXON | Axon Enterprise Inc. | 497.78 | 16.3 | 3.3854% | 501.0 | 477.245 | 553837 | 32531.0259M |
| AXSM | Axsome Therapeutics Inc | 235.605 | 2.115 | 0.9058% | 236.38 | 229.0719 | 315261 | 9652.1144M |
| AY | Atlantica Sustainable Infrastructure PLC | - | 0 | 0% | - | - | - | 2554.5782M |
| AZN | AstraZeneca PLC | 182.485 | 6.205 | 3.52% | 182.92 | 180.24 | 1076573 | 311126.3928M |
| AZPN | Aspen Technology Inc | - | 0 | 0% | - | - | - | 15935.7614M |
| AZTA | Azenta Inc | 23.1 | -0.79 | -3.3068% | 24.21 | 22.98 | 625434 | 1216.0243M |
| BANF | BancFirst Corporation | 109.795 | 2.615 | 2.4398% | 111.14 | 108.595 | 155499 | 3832.6976M |
| BANR | Banner Corporation | 64.28 | 1.38 | 2.194% | 64.95 | 63.7 | 76320 | 2176.8072M |
| BASE | Couchbase Inc | - | 0 | 0% | - | - | - | 1332.3452M |
| BATRK | Atlanta Braves Holdings, Inc. Series C Common Stock | 48.7 | 0.32 | 0.6614% | 49.7782 | 48.69 | 119689 | 3200.5181M |
| BBIO | BridgeBio Pharma Inc | 67.795 | 2.315 | 3.5354% | 68.48 | 65.145 | 933812 | 14768.4731M |
| BCBP | BCB Bancorp Inc | 11.34 | 0.23 | 2.0702% | 11.46 | 11.1 | 78043 | 172.2872M |
| BEAM | Beam Therapeutics Inc | 32.53 | 2.98 | 10.0846% | 34.02 | 29.8 | 2646117 | 3153.2654M |
| BECN | Beacon Roofing Supply Inc | - | 0 | 0% | - | - | - | 7718.6304M |
| BFST | Business First Bancshares Inc | 28.335 | 0.605 | 2.1818% | 28.485 | 28.12 | 62414 | 926.687M |
| BGNE | BeiGene Ltd | 180.82 | -3.89 | -2.106% | 184.76 | 179.05 | 188731 | 17319.4752M |
| BHAC | Barington/Hilco Acquisition | - | 0 | 0% | - | - | - | 71.8146M |
| BHF | Brighthouse Financial, Inc. | 62.35 | -0.05 | -0.0801% | 62.64 | 62.28 | 111651 | 3552.1469M |
| BIIB | Biogen Inc | 198.0 | 2.04 | 1.041% | 199.9 | 197.1901 | 272186 | 27289.7475M |
| BILI | Bilibili Inc | 18.13 | 0.28 | 1.5686% | 18.49 | 18.1 | 1257044 | 7512.8817M |
| BKNG | Booking Holdings Inc | 167.41 | 2.63 | 1.5961% | 171.22 | 167.1 | 3703788 | 151129.3747M |
| BKR | Baker Hughes Co | 65.7 | 1.43 | 2.225% | 65.78 | 63.88 | 2448514 | 59753.3819M |
| BL | Blackline Inc | 28.75 | -0.06 | -0.2083% | 30.1599 | 28.725 | 460466 | 1894.0586M |
| BLBD | Blue Bird Corp | 72.22 | -0.21 | -0.2899% | 72.81 | 71.59 | 104334 | 1762.1452M |
| BLKB | Blackbaud Inc | 28.72 | 0.61 | 2.17% | 29.66 | 28.72 | 305549 | 1847.356M |
| BLMN | Bloomin Brands Inc | 7.195 | -0.295 | -3.9386% | 7.625 | 7.16 | 1069695 | 553.2124M |
| BMBL | Bumble Inc | 2.955 | 0.105 | 3.6842% | 3.15 | 2.92 | 3184159 | 2000.8613M |
| BMRC | Bank of Marin Bancorp | 25.68 | 0.595 | 2.3719% | 25.91 | 25.44 | 24236 | 417.5147M |
| BMRN | Biomarin Pharmaceutical Inc | 56.4925 | 1.8325 | 3.3525% | 57.05 | 55.28 | 949979 | 10504.702M |
| BNTX | BioNTech SE | 89.8664 | 1.4164 | 1.6014% | 91.085 | 88.9137 | 479537 | 28221.8824M |
| BOKF | BOK Financial Corporation | 128.36 | 2.97 | 2.3686% | 128.75 | 126.585 | 61923 | 8149.8813M |
| BPMC | Blueprint Medicines Corp | - | 0 | 0% | - | - | - | 6007.6349M |
| BPOP | Popular Inc | 152.64 | 4.51 | 3.0446% | 153.055 | 149.53 | 160711 | 9674.5001M |
| BRID | Bridgford Foods Corporation | 7.4 | 0.1011 | 1.3851% | 7.425 | 7.25 | 5515 | 67.2593M |
| BRZE | Braze Inc | 23.54 | -0.02 | -0.0849% | 24.29 | 23.28 | 862428 | 2692.1377M |
| BSY | Bentley Systems Inc | 33.26 | 0.64 | 1.962% | 33.955 | 32.97 | 1228220 | 10613.634M |
| BUSE | First Busey Corp | 27.42 | 0.57 | 2.1229% | 27.566 | 27.2 | 306297 | 2267.7819M |
| BVS | Bioventus Inc | 8.65 | 0.1 | 1.1696% | 9.11 | 8.502 | 499870 | 649.428M |
| BYFC | Broadway Financial Corporation | 9.67 | 0.15 | 1.5756% | 9.67 | 9.67 | 298 | 72.2931M |
| BZ | Kanzhun Ltd ADR | 14.225 | 0.125 | 0.8865% | 14.52 | 14.145 | 1947683 | 6467.902M |
| CACC | Credit Acceptance Corporation | 543.7 | 2.12 | 0.3914% | 555.225 | 536.525 | 39859 | 5749.972M |
| CAKE | The Cheesecake Factory | 64.08 | -0.8 | -1.233% | 65.585 | 63.08 | 377442 | 3083.2863M |
| CALM | Cal-Maine Foods Inc | 74.72 | -0.63 | -0.8361% | 76.65 | 74.59 | 310248 | 3648.9446M |
| CAMT | Camtek Ltd | 183.2 | -0.25 | -0.1363% | 183.171 | 173.43 | 225304 | 8737.6394M |
| CAR | Avis Budget Group Inc | 173.92 | 0.06 | 0.0345% | 181.0 | 172.82 | 262707 | 25220.7636M |
| CARG | CarGurus | 27.785 | 0.535 | 1.9633% | 28.48 | 27.755 | 374870 | 3544.1777M |
| CART | Maplebear Inc. | 41.93 | 1.95 | 4.8774% | 42.1 | 39.99 | 1552247 | 10310.3549M |
| CARV | Carver Bancorp Inc | 1.48 | -0.07 | -4.5161% | 1.62 | 1.48 | 117 | 8.5651M |
| CASY | Caseys General Stores Inc | 763.96 | -10.23 | -1.3214% | 780.335 | 757.5801 | 224576 | 28979.669M |
| CATY | Cathay General Bancorp | 58.0 | 1.49 | 2.6367% | 58.25 | 57.21 | 199054 | 3587.0226M |
| CCCS | CCC Intelligent Solutions Holdings Inc. Common Stock | - | 0 | 0% | - | - | - | 7774.9903M |
| CCEP | Coca-Cola European Partners PLC | 92.725 | 0.315 | 0.3409% | 94.8 | 92.67 | 1448491 | 42563.5389M |
| CCOI | Cogent Communications Group Inc | 16.93 | 0.54 | 3.2947% | 17.35 | 16.61 | 249529 | 1177.4056M |
| CDNS | Cadence Design Systems Inc | 411.54 | 3.54 | 0.8676% | 415.83 | 401.93 | 1522155 | 89961.8406M |
| CDW | CDW Corp | 139.57 | 2.27 | 1.6533% | 140.2706 | 137.7 | 971561 | 18240.983M |
| CEG | Constellation Energy Corp | 262.6175 | -4.6225 | -1.7297% | 268.56 | 261.21 | 1773346 | 100609.2288M |
| CELH | Celsius Holdings Inc | 27.825 | -2.185 | -7.2809% | 30.3 | 27.77 | 11906179 | 8400.5453M |
| CENN | Cenntro Electric Group Ltd | 4.695 | 0.325 | 7.4371% | 4.72 | 4.21 | 10145 | 5.7876M |
| CENTA | Central Garden & Pet Company A | 34.16 | 0.75 | 2.2448% | 34.3 | 33.755 | 145235 | 2184.7255M |
| CENX | Century Aluminum Company | 68.0 | 0.965 | 1.4395% | 69.195 | 65.0127 | 628244 | 6077.0068M |
| CERE | Cerevel Therapeutics Holdings Inc | - | 0 | 0% | - | - | - | 7530.1202M |
| CERS | Cerus Corporation | 2.8167 | 0.1567 | 5.891% | 2.835 | 2.67 | 2228953 | 370.8915M |
| CERT | Certara Inc | 5.795 | 0.195 | 3.4821% | 5.91 | 5.555 | 2245394 | 985.0739M |
| CEVA | CEVA Inc | 50.83 | 0.77 | 1.5382% | 50.85 | 46.81 | 944736 | 687.2906M |
| CFLT | Confluent Inc | - | 0 | 0% | - | - | - | 10640.1577M |
| CG | Carlyle Group Inc | 43.5 | 1.26 | 2.983% | 43.97 | 42.635 | 3488464 | 18979.5389M |
| CGNT | Cognyte Software Ltd | 9.12 | -0.11 | -1.1918% | 9.5492 | 9.08 | 578523 | 736.9544M |
| CGNX | Cognex Corporation | 65.38 | -0.68 | -1.0294% | 65.8999 | 64.24 | 657419 | 8971.9849M |
| CGON | CG Oncology, Inc. Common stock | 55.85 | 1.43 | 2.6277% | 55.86 | 54.2 | 323551 | 6065.8243M |
| CHCI | Comstock Holding Companies Inc | 15.81 | 0.18 | 1.1516% | 15.96 | 15.365 | 8400 | 180.9336M |
| CHCO | City Holding Company | 125.2375 | 1.6775 | 1.3576% | 126.48 | 124.65 | 33994 | 1798.5385M |
| CHDN | Churchill Downs Incorporated | 85.89 | -0.11 | -0.1279% | 87.685 | 85.825 | 189065 | 6331.2184M |
| CHEF | The Chefs Warehouse Inc | 77.365 | -0.325 | -0.4183% | 78.92 | 77.25 | 72847 | 2664.0026M |
| CHK | Chesapeake Energy Corp | 81.46 | 0 | 0% | 82.455 | 80.75 | 2992655 | 11858.5334M |
| CHKP | Check Point Software Technologies Ltd | 136.47 | 0.79 | 0.5823% | 138.615 | 134.335 | 880312 | 14600.9303M |
| CHRD | Chord Energy Corp | 140.51 | -0.11 | -0.0782% | 141.12 | 137.55 | 224516 | 7454.0452M |
| CHRW | CH Robinson Worldwide Inc | 184.99 | 4.25 | 2.3514% | 187.97 | 182.58 | 636602 | 21783.5295M |
| CHTR | Charter Communications Inc | 127.84 | -1.17 | -0.9069% | 132.94 | 127.5 | 2049266 | 30638.5039M |
| CHX | ChampionX Corporation | - | 0 | 0% | - | - | - | 6280.0845M |
| CIFR | Cipher Mining Inc | 25.34 | -0.9 | -3.4299% | 25.645 | 24.17 | 16614140 | 7814.7533M |
| CIGI | Colliers International Group Inc Bats | 96.81 | 1.01 | 1.0543% | 98.6 | 96.6 | 64520 | 6019.9951M |
| CINF | Cincinnati Financial Corporation | 160.29 | 2.275 | 1.4397% | 162.38 | 160.1807 | 356015 | 25915.5272M |
| CLBK | Columbia Financial Inc | 20.125 | 0.295 | 1.4876% | 20.3 | 20.0 | 177612 | 1875.0938M |
| CLBT | Cellebrite DI | 14.335 | 0.155 | 1.0931% | 14.64 | 14.11 | 717382 | 3337.5048M |
| CLDX | Celldex Therapeutics Inc | 30.175 | 0.405 | 1.3604% | 30.62 | 29.825 | 295115 | 2687.361M |
| CLSK | CleanSpark Inc | 16.815 | -0.795 | -4.5145% | 16.975 | 16.325 | 13479960 | 3081.8227M |
| CMCO | Columbus McKinnon Corporation | 13.33 | -2.18 | -14.0554% | 14.5 | 13.01 | 1020731 | 449.4837M |
| CMCSA | Comcast Corp | 23.145 | -0.375 | -1.5944% | 24.25 | 23.14 | 23897511 | 105855.1316M |
| CME | CME Group Inc | 254.67 | 2.03 | 0.8035% | 259.0399 | 254.33 | 1783490 | 103182.6227M |
| CMND | Clearmind Medicine Inc. Common Shares | 2.9198 | 0.0098 | 0.3368% | 3.0 | 2.84 | 75165 | 2.7301M |
| CMPR | Cimpress NV | 98.01 | 1.99 | 2.0725% | 99.03 | 96.4 | 75948 | 2001.1284M |
| CNDT | Conduent Inc | 1.705 | 0.095 | 5.9006% | 1.735 | 1.62 | 553524 | 271.4194M |
| CNSL | Consolidated Communications | - | 0 | 0% | - | - | - | 511.6176M |
| COCO | Vita Coco Company Inc | 74.185 | -0.995 | -1.3235% | 75.39 | 73.22 | 322398 | 2704.5535M |
| COHU | Cohu Inc | 57.0905 | 0.9705 | 1.7293% | 57.42 | 53.5 | 620864 | 2116.8227M |
| COIN | Coinbase Global Inc | 164.025 | 0.805 | 0.4932% | 166.3999 | 161.89 | 5819857 | 52839.4076M |
| COKE | Coca-Cola Consolidated Inc. | 172.6 | -4.74 | -2.6728% | 180.0 | 172.49 | 150825 | 12287.7696M |
| COLB | Columbia Banking System Inc | 29.46 | 0.87 | 3.043% | 29.575 | 28.97 | 1124131 | 8597.5695M |
| COLL | Collegium Pharmaceutical Inc | 32.23 | 1.17 | 3.7669% | 32.635 | 31.61 | 125767 | 1078.1798M |
| COLM | Columbia Sportswear Company | 64.48 | -0.57 | -0.8762% | 66.035 | 63.739 | 151512 | 3447.2724M |
| COO | The Cooper Companies, Inc | 61.92 | 1.58 | 2.6185% | 62.975 | 61.09 | 2052212 | 13131.1995M |
| CORT | Corcept Therapeutics Incorporated | 74.815 | 2.165 | 2.98% | 75.43 | 72.29 | 377729 | 4841.7864M |
| COST | Costco Wholesale Corp | 969.495 | 7.665 | 0.7969% | 990.01 | 968.21 | 1349870 | 446448.3041M |
| CPRT | Copart Inc | 30.665 | 0.315 | 1.0379% | 31.76 | 30.64 | 4782361 | 32660.9183M |
| CPRX | Catalyst Pharmaceuticals Inc | 31.29 | 0.01 | 0.032% | 31.3 | 31.27 | 627210 | 3151.4734M |
| CRAI | CRA International Inc | 144.5794 | 3.0294 | 2.1402% | 146.75 | 143.2325 | 102450 | 1027.148M |
| CRDO | Credo Technology Group Holding Ltd | 223.48 | 8.88 | 4.1379% | 227.6896 | 200.0 | 5094290 | 32192.0471M |
| CRNX | Crinetics Pharmaceuticals Inc | 34.34 | 1.25 | 3.7776% | 34.63 | 33.64 | 409426 | 3695.3564M |
| CRON | Cronos Group Inc | 2.78 | 0.07 | 2.583% | 2.85 | 2.71 | 638416 | 1050.0097M |
| CROX | Crocs Inc | 120.3 | 1.82 | 1.5361% | 120.9699 | 117.52 | 486768 | 5573.1456M |
| CRSP | Crispr Therapeutics AG | 56.48 | 4.4 | 8.4485% | 59.0 | 52.29 | 2355288 | 5331.0244M |
| CRSR | Corsair Gaming Inc | 9.875 | -0.6 | -5.7279% | 10.28 | 9.71 | 1971427 | 1200.1143M |
| CRTO | Criteo Sa | 17.27 | 0.12 | 0.6997% | 17.72 | 17.191 | 82093 | 989.7887M |
| CRUS | Cirrus Logic Inc | 176.07 | -2.83 | -1.5819% | 178.1986 | 172.74 | 140571 | 8663.4291M |
| CRVL | CorVel Corp | 58.91 | 1.64 | 2.8636% | 61.28 | 58.4 | 123486 | 2890.8406M |
| CRWD | Crowdstrike Holdings Inc | 715.51 | -32.1 | -4.2937% | 715.7586 | 671.11 | 5582225 | 114027.4299M |
| CSCO | Cisco Systems Inc | 129.605 | 3.105 | 2.4545% | 129.73 | 124.144 | 11525187 | 354413.183M |
| CSGP | CoStar Group Inc | 33.165 | -0.235 | -0.7036% | 34.82 | 33.14 | 3694876 | 16490.9445M |
| CSGS | CSG Systems International Inc | - | 0 | 0% | - | - | - | 2290.4819M |
| CSIQ | Canadian Solar Inc | 19.55 | 0.02 | 0.1024% | 19.47 | 18.36 | 1570160 | 839.571M |
| CSWI | CSW Industrials Inc | - | 0 | 0% | - | - | - | 4012.3576M |
| CSX | CSX Corporation | 46.275 | -0.165 | -0.3553% | 47.248 | 45.86 | 3648461 | 80667.8938M |
| CTAS | Cintas Corporation | 179.07 | 4.35 | 2.4897% | 180.44 | 177.72 | 1332493 | 70519.3492M |
| CTSH | Cognizant Technology Solutions Corp Class A | 53.195 | -0.315 | -0.5887% | 55.56 | 53.1217 | 3733048 | 29175.98M |
| CVAC | CureVac NV | - | 0 | 0% | - | - | - | 823.203M |
| CVBF | CVB Financial Corporation | 20.4 | 0.52 | 2.6157% | 20.51 | 20.155 | 529350 | 2755.3884M |
| CVCO | Cavco Industries Inc | 547.99 | 3.53 | 0.6483% | 559.8 | 539.3592 | 40604 | 4145.8801M |
| CVLT | CommVault Systems Inc | 122.845 | 1.995 | 1.6508% | 123.72 | 121.3 | 223516 | 4128.5548M |
| CWST | Casella Waste Systems Inc | 83.25 | -0.77 | -0.9164% | 86.03 | 82.86 | 186046 | 4959.0226M |
| CYBR | CyberArk Software Ltd | - | 0 | 0% | - | - | - | 17557.8378M |
| CYCN | Cyclerion Therapeutics Inc | 3.03 | 0.03 | 1.0% | 3.115 | 2.96 | 29430 | 12.9909M |
| CYTK | Cytokinetics Inc | 72.51 | 1.8 | 2.5456% | 72.47 | 70.72 | 640079 | 8174.849M |
| CZR | Caesars Entertainment Corporation | 29.21 | 0.03 | 0.1028% | 29.23 | 29.15 | 6631895 | 5641.5432M |
| DASH | DoorDash, Inc. Class A Common Stock | 159.59 | 5.01 | 3.241% | 162.51 | 154.65 | 2320562 | 79501.9264M |
| DAWN | Day One Biopharmaceuticals Inc | - | 0 | 0% | - | - | - | 2220.6513M |
| DBX | Dropbox Inc | 27.48 | -0.11 | -0.3987% | 28.01 | 27.14 | 1003020 | 5868.1216M |
| DCBO | Docebo Inc | 17.43 | 0.67 | 3.9976% | 18.04 | 16.855 | 101000 | 471.1896M |
| DCOM | Dime Community Bancshares, Inc. | 37.78 | 1.14 | 3.1114% | 37.99 | 37.14 | 102766 | 1590.7103M |
| DDOG | Datadog Inc | 245.45 | -4.88 | -1.9494% | 251.4 | 240.29 | 3734450 | 45749.4364M |
| DGII | Digi International Inc | 68.425 | 0.465 | 0.6842% | 68.435 | 65.73 | 90812 | 2098.7027M |
| DHC | Diversified Healthcare Trust | 8.59 | 0.05 | 0.5855% | 8.78 | 8.55 | 831547 | 1728.7441M |
| DIOD | Diodes Incorporated | 115.4 | -0.82 | -0.7056% | 115.405 | 107.86 | 179044 | 4462.6365M |
| DKNG | DraftKings Inc | 25.3 | 0.19 | 0.7567% | 26.135 | 25.06 | 5065077 | 11397.1272M |
| DLO | Dlocal Ltd | 11.61 | 0.21 | 1.8421% | 11.68 | 11.37 | 1214420 | 3922.5953M |
| DLTR | Dollar Tree Inc | 110.03 | -2.47 | -2.1956% | 115.225 | 109.47 | 1279146 | 20646.9263M |
| DNLI | Denali Therapeutics Inc | 20.535 | 0.875 | 4.4507% | 21.1 | 19.67 | 789478 | 3192.4465M |
| DNUT | Krispy Kreme Inc | 3.265 | -0.035 | -1.0606% | 3.4 | 3.26 | 948637 | 685.356M |
| DOCU | DocuSign Inc | 52.14 | -0.26 | -0.4962% | 54.23 | 51.685 | 2707182 | 9254.7697M |
| DOOO | BRP Inc | - | 0 | 0% | - | - | - | 5036.5445M |
| DORM | Dorman Products Inc | 125.54 | 0.79 | 0.6333% | 127.59 | 124.89 | 89075 | 3328.0064M |
| DOX | Amdocs Ltd | 60.71 | -0.13 | -0.2137% | 62.5 | 60.31 | 557671 | 7164.6111M |
| DRS | Leonardo DRS, Inc. Common Stock | 46.63 | 1.02 | 2.2364% | 46.83 | 45.6512 | 351129 | 11492.354M |
| DRVN | Driven Brands Holdings Inc | 12.845 | 0.065 | 0.5086% | 13.16 | 12.64 | 309099 | 2144.4831M |
| DSGN | Design Therapeutics Inc | 10.615 | 0.175 | 1.6762% | 10.87 | 10.43 | 138094 | 819.6246M |
| DSGX | Descartes Systems Group Inc | 79.12 | 5.01 | 6.7602% | 81.0899 | 75.0 | 985343 | 6530.1048M |
| DUOL | Duolingo Inc | 108.805 | 1.405 | 1.3082% | 112.9 | 106.76 | 747456 | 4818.5083M |
| DVAX | Dynavax Technologies Corporation | - | 0 | 0% | - | - | - | 1505.258M |
| DXCM | DexCom Inc | 72.35 | -0.42 | -0.5772% | 74.92 | 71.53 | 2204209 | 24155.648M |
| DYN | Dyne Therapeutics Inc | 18.375 | 0.385 | 2.1401% | 18.74 | 18.15 | 585819 | 1344.6806M |
| EA | Electronic Arts Inc | 203.4 | 0.77 | 0.38% | 203.74 | 202.745 | 1361841 | 50939.1421M |
| EBAY | eBay Inc | 110.125 | 1.305 | 1.1992% | 110.64 | 108.56 | 1371278 | 47640.8013M |
| EBC | Eastern Bankshares Inc | 20.055 | 0.765 | 3.9658% | 20.1 | 19.545 | 945272 | 4586.7264M |
| EBTC | Enterprise Bancorp Inc | - | 0 | 0% | - | - | - | 502.7126M |
| ECPG | Encore Capital Group Inc | 80.11 | 2.1 | 2.692% | 80.26 | 77.8 | 64843 | 1823.3256M |
| EEFT | Euronet Worldwide Inc | 70.83 | 1.21 | 1.738% | 72.37 | 70.64 | 388544 | 3239.5428M |
| EFSC | Enterprise Financial Services | 60.655 | 1.665 | 2.8225% | 60.915 | 59.62 | 57980 | 2119.4657M |
| ENLT | Enlight Renewable Energy Ltd. Ordinary Shares | 94.98 | -0.97 | -1.0109% | 95.4 | 93.19 | 143001 | 2063.1729M |
| ENPH | Enphase Energy Inc | 69.22 | 0.2 | 0.2898% | 69.2 | 65.8501 | 2709092 | 8490.1243M |
| ENSG | The Ensign Group Inc | 164.06 | -2.62 | -1.5719% | 170.87 | 163.92 | 208730 | 6769.8524M |
| ENTG | Entegris Inc | 143.67 | 3.34 | 2.3801% | 144.16 | 135.59 | 1069777 | 19815.4465M |
| ENVX | Enovix Corp | 8.475 | 0.245 | 2.9769% | 8.535 | 7.87 | 4315356 | 1868.2999M |
| EQIX | Equinix Inc | 1085.54 | 8.54 | 0.7929% | 1085.76 | 1061.335 | 174827 | 72954.9619M |
| ERIC | Telefonaktiebolaget LM Ericsson B ADR | 13.365 | 0.205 | 1.5578% | 13.36 | 13.04 | 4200202 | 19717.378M |
| ERIE | Erie Indemnity Company | 217.71 | 10.47 | 5.0521% | 219.39 | 211.43 | 85540 | 19926.1123M |
| ESGR | Enstar Group Limited | - | 0 | 0% | - | - | - | 4604.4017M |
| ESLT | Elbit Systems Ltd | 834.885 | 5.075 | 0.6116% | 837.76 | 812.885 | 52575 | 40365.0478M |
| ESTA | Establishment Labs Holdings Inc | 75.5 | 3.09 | 4.2674% | 78.725 | 73.0053 | 343755 | 1882.3936M |
| ETSY | Etsy, Inc. | 67.46 | 0.41 | 0.6115% | 68.29 | 66.935 | 814219 | 6274.3542M |
| EVBG | Everbridge Inc | - | 0 | 0% | - | - | - | 1446.156M |
| EVCM | EverCommerce Inc | 9.51 | 0.08 | 0.8484% | 9.81 | 9.49 | 64404 | 2154.2021M |
| EVRG | Evergy, Inc. | 81.335 | 0.265 | 0.3269% | 82.14 | 80.28 | 867021 | 18503.3298M |
| EWBC | East West Bancorp Inc | 124.945 | 3.795 | 3.1325% | 125.295 | 121.5908 | 318067 | 16638.5818M |
| EWTX | Edgewise Therapeutics Inc | 37.33 | 1.12 | 3.0931% | 38.0 | 35.99 | 306414 | 3643.9798M |
| EXAS | EXACT Sciences Corporation | - | 0 | 0% | - | - | - | 20026.0833M |
| EXC | Exelon Corporation | 44.445 | -0.635 | -1.4086% | 45.16 | 44.15 | 4044346 | 47475.327M |
| EXEL | Exelixis Inc | 52.365 | 0.765 | 1.4826% | 52.44 | 51.46 | 997746 | 11918.0319M |
| EXLS | ExlService Holdings Inc | 29.475 | 0.025 | 0.0849% | 30.49 | 29.465 | 1089170 | 5057.7971M |
| EXPE | Expedia Group Inc. | 226.3 | 0.89 | 0.3948% | 234.45 | 225.6 | 728752 | 33550.0472M |
| EXPI | eXp World Holdings Inc | 5.015 | -1.725 | -25.5935% | 5.55 | 5.01 | 1378965 | 1045.2143M |
| EXPO | Exponent Inc | 59.5 | 1.19 | 2.0408% | 60.2499 | 59.335 | 306562 | 3363.5789M |
| EXTR | Extreme Networks Inc | 29.42 | 0.63 | 2.1883% | 29.675 | 27.8 | 1007277 | 2506.8122M |
| EYE | National Vision Holdings Inc | 15.6 | -1.08 | -6.4748% | 17.01 | 15.59 | 1380612 | 2024.8538M |
| FA | First Advantage Corp | 15.9 | -0.12 | -0.7491% | 16.61 | 15.895 | 285813 | 2309.7283M |
| FANG | Diamondback Energy Inc | 204.535 | -6.055 | -2.8753% | 207.16 | 199.8 | 2911849 | 35269.3084M |
| FAST | Fastenal Company | 47.2 | 0.74 | 1.5928% | 47.74 | 46.65 | 3883675 | 52478.6156M |
| FBRX | Forte Biosciences Inc | 16.48 | -0.52 | -3.0588% | 17.4044 | 16.415 | 166716 | 643.5196M |
| FCFS | FirstCash Inc | 224.3 | 4.08 | 1.8527% | 224.175 | 221.35 | 96711 | 9182.9934M |
| FCNCA | First Citizens BancShares, Inc. | 2045.33 | 90.25 | 4.6162% | 2056.06 | 1993.7 | 39574 | 24304.0113M |
| FDMT | 4D Molecular Therapeutics Inc | 9.86 | 0.33 | 3.4627% | 10.45 | 9.54 | 522479 | 498.2625M |
| FELE | Franklin Electric Co Inc | 98.41 | -0.18 | -0.1826% | 99.8 | 98.41 | 89821 | 4466.1852M |
| FFBC | First Financial Bancorp | 30.4 | 0.63 | 2.1162% | 30.665 | 30.045 | 693670 | 3066.8772M |
| FFIC | Flushing Financial Corporation | 15.47 | -0.5 | -3.1309% | 15.89 | 15.41 | 2319938 | 539.7662M |
| FFIN | First Financial Bankshares Inc | 32.39 | 0.68 | 2.1444% | 32.75 | 32.245 | 371813 | 4622.1809M |
| FHB | First Hawaiian Inc | 27.06 | 0.6 | 2.2676% | 27.25 | 26.77 | 530200 | 3301.6461M |
| FIBK | First Interstate BancSystem Inc | 35.485 | 1.165 | 3.3945% | 35.67 | 34.86 | 437271 | 3461.2795M |
| FITB | Fifth Third Bancorp | 51.525 | 2.035 | 4.1119% | 51.785 | 49.945 | 5460992 | 46287.5525M |
| FIVE | Five Below Inc | 197.2 | -25.69 | -11.5259% | 201.0 | 191.17 | 3284792 | 13097.0327M |
| FIVN | Five9 Inc | 24.715 | 0.765 | 3.1942% | 25.88 | 23.51 | 1793736 | 1262.54M |
| FIZZ | National Beverage Corp | 35.4 | -0.53 | -1.4751% | 36.75 | 35.4 | 100244 | 3083.3052M |
| FLEX | Flex Ltd | 159.2425 | -2.6975 | -1.6657% | 159.4 | 150.86 | 3183786 | 31483.9491M |
| FLGT | Fulgent Genetics Inc | 19.25 | 1.11 | 6.1191% | 19.3597 | 18.16 | 232202 | 497.8163M |
| FLNC | Fluence Energy Inc | 26.53 | 1.68 | 6.7606% | 26.735 | 24.01 | 8052781 | 2323.1027M |
| FLYW | Flywire Corp | 14.405 | -0.205 | -1.4031% | 14.9399 | 14.36 | 954019 | 1671.9177M |
| FOLD | Amicus Therapeutics Inc | - | 0 | 0% | - | - | - | 4540.4503M |
| FORM | FormFactor Inc | 129.7 | 3.68 | 2.9202% | 129.77 | 117.7 | 739780 | 11072.6482M |
| FORR | Forrester Research Inc | 7.12 | 0.21 | 3.0391% | 7.445 | 6.675 | 41918 | 120.617M |
| FOX | Fox Corp Class B | 58.815 | 1.375 | 2.3938% | 59.84 | 58.075 | 283265 | 26904.791M |
| FOXA | Fox Corp Class A | 65.73 | 1.45 | 2.2558% | 66.91 | 64.6 | 869784 | 27357.2188M |
| FOXF | Fox Factory Holding Corp | 17.71 | -0.1 | -0.5615% | 18.14 | 17.63 | 206446 | 738.0136M |
| FRHC | Freedom Holding Corp | 157.43 | -1.13 | -0.7127% | 157.65 | 146.0 | 271292 | 9510.2331M |
| FRME | First Merchants Corporation | 39.885 | 0.985 | 2.5321% | 40.105 | 39.465 | 126827 | 2558.5313M |
| FROG | Jfrog Ltd | 85.34 | 1.48 | 1.7648% | 86.12 | 81.0 | 936211 | 5585.3517M |
| FRPT | Freshpet Inc | 49.57 | -0.43 | -0.86% | 51.21 | 48.01 | 603809 | 3180.3768M |
| FRSH | Freshworks Inc | 9.675 | 0.125 | 1.3089% | 9.8799 | 9.54 | 4498695 | 2494.7069M |
| FSLR | First Solar Inc | 317.675 | -0.575 | -0.1807% | 317.0 | 303.1 | 1476905 | 20051.3864M |
| FSV | FirstService Corp | 140.42 | 3.15 | 2.2947% | 141.59 | 136.945 | 85037 | 6746.9097M |
| FTAI | FTAI Aviation Ltd. | 250.79 | 3.78 | 1.5303% | 253.8799 | 242.5 | 364096 | 24284.9444M |
| FTDR | Frontdoor Inc | 63.23 | 1.15 | 1.8524% | 64.765 | 62.73 | 299878 | 4356.4052M |
| FTEK | Fuel Tech Inc | 1.4701 | 0.0301 | 2.0903% | 1.5 | 1.4161 | 164098 | 42.6843M |
| FTNT | Fortinet Inc | 149.35 | 2.87 | 1.9593% | 149.97 | 144.32 | 2685257 | 63403.4422M |
| FTRE | Fortrea Holdings Inc. | 17.255 | 1.625 | 10.3967% | 17.556 | 15.549 | 1645567 | 964.92M |
| FULT | Fulton Financial Corporation | 21.789 | 0.549 | 2.5847% | 21.86 | 21.14 | 714869 | 4206.8731M |
| FUTU | Futu Holdings Ltd | 95.735 | -0.485 | -0.5041% | 96.5 | 93.68 | 2113940 | 22802.6348M |
| FWONA | Liberty Media Corporation Series A Liberty Formula One Common Stock | 79.7 | -0.03 | -0.0376% | 82.06 | 79.4 | 56670 | 22079.3364M |
| FWONK | Liberty Media Corporation Series C Liberty Formula One Common Stock | 86.4544 | -0.4256 | -0.4899% | 89.47 | 86.11 | 837363 | 22009.2191M |
| FWRG | First Watch Restaurant Group Inc | 10.09 | -0.44 | -4.1785% | 10.838 | 9.97 | 620730 | 780.1745M |
| FYBR | Frontier Communications Parent Inc | - | 0 | 0% | - | - | - | 6357.9602M |
| GABC | German American Bancorp Inc | 43.545 | 0.865 | 2.0267% | 43.92 | 43.18 | 103232 | 1628.1489M |
| GALT | Galectin Therapeutics Inc | 2.36 | 0.01 | 0.4255% | 2.45 | 2.35 | 51822 | 150.0866M |
| GAME | GameSquare Holdings Inc. | 0.4231 | 0.0102 | 2.4703% | 0.4365 | 0.41 | 766788 | 39.9707M |
| GATE | Marblegate Acquisition Corp | - | 0 | 0% | - | - | - | 417.5383M |
| GCT | GigaCloud Technology Inc Class A Ordinary Shares | 32.985 | 0.575 | 1.7741% | 33.5675 | 32.59 | 305245 | 1757.2307M |
| GDEN | Golden Entertainment Inc | 28.55 | 0 | 0% | 28.55 | 28.55 | - | 745.7665M |
| GDYN | Grid Dynamics Holdings Inc | 6.915 | -0.125 | -1.7756% | 7.18 | 6.91 | 505074 | 503.5872M |
| GEHC | GE HealthCare Technologies Inc. | 63.315 | 1.285 | 2.0716% | 64.71 | 62.51 | 2018825 | 32971.5261M |
| GEN | Gen Digital Inc. | 26.965 | 0.465 | 1.7547% | 27.2299 | 26.65 | 2899423 | 12278.8178M |
| GERN | Geron Corporation | 1.2122 | 0.0522 | 4.5% | 1.23 | 1.17 | 7143562 | 961.3505M |
| GFS | Globalfoundries Inc | 86.56 | 0.57 | 0.6629% | 86.8456 | 81.3 | 2391523 | 32529.7971M |
| GGAL | Grupo Financiero Galicia SA ADR | 48.85 | 0.52 | 1.0759% | 49.62 | 48.25 | 493257 | 8099.8743M |
| GGR | Gogoro Inc | 3.8206 | -0.0544 | -1.4039% | 3.8644 | 3.78 | 3678 | 87.4606M |
| GH | Guardant Health Inc | 131.072 | 4.042 | 3.1819% | 133.07 | 127.39 | 1035344 | 11852.5614M |
| GHRS | GH Research PLC | 23.445 | -0.985 | -4.0319% | 25.3102 | 23.2301 | 185320 | 1280.907M |
| GIII | G-III Apparel Group Ltd | 31.96 | -0.33 | -1.022% | 32.63 | 31.36 | 234321 | 1345.8382M |
| GILD | Gilead Sciences Inc | 128.555 | -0.435 | -0.3372% | 131.04 | 128.01 | 4476915 | 165440.0287M |
| GLBE | Global-E Online Ltd | 32.85 | 1.06 | 3.3344% | 33.68 | 32.69 | 499567 | 5458.9404M |
| GLNG | Golar LNG Limited | 51.57 | -0.11 | -0.2128% | 51.99 | 51.36 | 619146 | 5377.0255M |
| GLPI | Gaming & Leisure Properties | 45.9 | -0.18 | -0.3906% | 46.71 | 45.86 | 627158 | 13277.441M |
| GLUE | Monte Rosa Therapeutics Inc | 17.09 | -0.5 | -2.8425% | 18.065 | 17.155 | 325973 | 1671.5272M |
| GMAB | Genmab AS | 24.58 | 0.7 | 2.9313% | 24.77 | 24.34 | 752562 | 16612.4206M |
| GNTX | Gentex Corporation | 24.955 | -0.045 | -0.18% | 25.3 | 24.85 | 687156 | 4898.2497M |
| GO | Grocery Outlet Holding Corp | 8.425 | 0.155 | 1.8742% | 8.667 | 8.34 | 718369 | 775.4094M |
| GOGL | Golden Ocean Group Ltd | - | 0 | 0% | - | - | - | 2962.4056M |
| GOGO | Gogo Inc | 4.115 | 0.185 | 4.7074% | 4.225 | 4.02 | 627676 | 626.1544M |
| GOOG | Alphabet Inc Class C | 369.57 | 13.89 | 3.9052% | 369.74 | 354.8 | 18062809 | 3997695.7379M |
| GOOGL | Alphabet Inc Class A | 372.93 | 13.94 | 3.8831% | 373.16 | 358.21 | 24513618 | 4019712.426M |
| GPCR | Structure Therapeutics Inc. American Depositary Shares | 39.04 | 1.54 | 4.1067% | 39.71 | 37.9 | 342479 | 3317.5219M |
| GPRE | Green Plains Renewable Energy Inc | 14.96 | -0.94 | -5.9119% | 16.03 | 14.98 | 745095 | 1132.0877M |
| GRAB | Grab Holdings Ltd | 3.5 | 0.09 | 2.6393% | 3.55 | 3.38 | 30077100 | 16729.9656M |
| GRNQ | GreenPro Capital Corp | 1.725 | 0.025 | 1.4706% | 1.76 | 1.6201 | 12215 | 45.5547M |
| GROM | Grom Social Enterprises Inc | 0.0001 | 0 | 0% | 0.0004 | 0.0004 | 350 | 0.0009M |
| GSHD | Goosehead Insurance Inc | 35.295 | 0.925 | 2.6913% | 36.98 | 35.23 | 182996 | 1634.4207M |
| GSM | Ferroglobe PLC | 4.145 | -0.175 | -4.0509% | 4.32 | 4.145 | 338518 | 855.8211M |
| GT | Goodyear Tire & Rubber Co | 5.735 | -0.065 | -1.1207% | 5.87 | 5.71 | 3659337 | 2048.5984M |
| GTLB | Gitlab Inc | 31.42 | 0.49 | 1.5842% | 31.735 | 30.21 | 3772786 | 3685.0591M |
| GTX | Garrett Motion Inc | 33.03 | 0.69 | 2.1336% | 33.3899 | 31.42 | 1909089 | 3776.6244M |
| HAFC | Hanmi Financial Corporation | 30.175 | 1.025 | 3.5163% | 30.16 | 29.59 | 65799 | 825.0355M |
| HALO | Halozyme Therapeutics Inc | 71.835 | 2.015 | 2.886% | 71.89 | 70.33 | 921447 | 8104.8274M |
| HAS | Hasbro Inc | 84.1 | -0.03 | -0.0357% | 85.44 | 83.69 | 764864 | 12888.3661M |
| HBAN | Huntington Bancshares Incorporated | 16.385 | 0.455 | 2.8562% | 16.535 | 16.12 | 9222754 | 19796.7544M |
| HBNC | Horizon Bancorp | 18.56 | 0.39 | 2.1464% | 18.75 | 18.46 | 274626 | 696.7373M |
| HCP | Hashicorp Inc | - | 0 | 0% | - | - | - | 6727.0354M |
| HEES | H&E Equipment Services Inc | - | 0 | 0% | - | - | - | 1735.4167M |
| HELE | Helen of Troy Ltd | 24.825 | -0.745 | -2.9136% | 26.42 | 24.76 | 177102 | 2471.478M |
| HLIT | Harmonic Inc | 14.549 | -0.111 | -0.7572% | 14.58 | 14.06 | 2036485 | 1400.8349M |
| HLMN | Hillman Solutions Corp | 7.095 | -0.105 | -1.4583% | 7.3374 | 7.095 | 1539411 | 1848.6666M |
| HLNE | Hamilton Lane Inc | 82.28 | 1.45 | 1.7939% | 84.45 | 82.2 | 623550 | 7022.037M |
| HLVX | Hillevax Inc | - | 0 | 0% | - | - | - | 629.9638M |
| HOLI | Hollysys Automation Technologies Ltd | - | 0 | 0% | - | - | - | 1298.1078M |
| HOLX | Hologic Inc | - | 0 | 0% | - | - | - | 17120.5366M |
| HON | Honeywell International Inc | 218.125 | -5.135 | -2.3% | 226.76 | 216.77 | 3886768 | 129703.2233M |
| HOOD | Robinhood Markets Inc | 87.02 | 4.17 | 5.0332% | 87.25 | 82.8 | 20764475 | 18323.7304M |
| HOPE | Hope Bancorp Inc | 12.525 | 0.375 | 3.0864% | 12.54 | 12.285 | 343043 | 1259.2206M |
| HPK | Highpeak Energy Acquisition Corp | 8.31 | 0.235 | 2.9102% | 8.4264 | 7.91 | 494681 | 1979.1954M |
| HQY | HealthEquity Inc | 87.23 | 2.02 | 2.3706% | 88.99 | 86.49 | 226973 | 6897.2749M |
| HRMY | Harmony Biosciences Holdings | 32.66 | 0.56 | 1.7445% | 32.97 | 32.41 | 193134 | 1670.8177M |
| HSIC | Henry Schein Inc | 76.36 | 0.62 | 0.8186% | 77.53 | 76.23 | 652306 | 9110.8291M |
| HST | Host Hotels & Resorts Inc | 24.34 | 0.49 | 2.0545% | 24.42 | 23.95 | 2611187 | 12986.9722M |
| HTHT | Huazhu Group Ltd | 44.99 | 0.15 | 0.3345% | 45.56 | 44.87 | 704852 | 11431.5151M |
| HTLD | Heartland Express Inc | 15.625 | 0.445 | 2.9315% | 15.69 | 15.165 | 270675 | 900.3921M |
| HTLF | Heartland Financial USA Inc | - | 0 | 0% | - | - | - | 1831.4377M |
| HTZ | Hertz Global Holdings Inc | 5.085 | -0.075 | -1.4535% | 5.295 | 5.08 | 2608744 | 1425.0885M |
| HUBG | Hub Group Inc | 43.57 | 0.55 | 1.2785% | 44.08 | 43.285 | 200214 | 2668.3753M |
| HURN | Huron Consulting Group Inc | 107.13 | 2.325 | 2.2184% | 108.8 | 106.7 | 53734 | 1585.5907M |
| HWC | Hancock Whitney Corp | 68.99 | 1.76 | 2.6179% | 69.275 | 68.08 | 442600 | 3972.8658M |
| HWKN | Hawkins Inc | 152.135 | -2.555 | -1.6517% | 155.49 | 151.815 | 36172 | 1833.5905M |
| IAC | IAC Inc. | 42.24 | 0 | 0% | 43.0285 | 41.31 | 1226603 | 4327.9555M |
| IART | Integra LifeSciences Holdings | 17.13 | 1.03 | 6.3975% | 17.455 | 16.265 | 397108 | 2274.9473M |
| IAS | Integral Ad Science Holding LLC | - | 0 | 0% | - | - | - | 1570.1203M |
| IBKR | Interactive Brokers Group Inc | 86.33 | -0.82 | -0.9409% | 86.54 | 83.11 | 4438143 | 54151.6636M |
| IBOC | International Bancshares Corporation | 72.55 | 1.55 | 2.1831% | 72.83 | 71.9 | 112077 | 3566.4727M |
| IBRX | Immunitybio Inc | 7.405 | 0.225 | 3.1337% | 7.47 | 7.1225 | 6081144 | 4509.0232M |
| IBTX | Independent Bank Group Inc | - | 0 | 0% | - | - | - | 1914.1231M |
| ICFI | ICF International Inc | 68.83 | 0.5 | 0.7317% | 70.95 | 68.71 | 55803 | 2637.7385M |
| ICHR | Ichor Holdings Ltd | 71.875 | -0.575 | -0.7937% | 72.22 | 67.37 | 556073 | 1283.6065M |
| ICLR | ICON PLC | 153.55 | 9.65 | 6.706% | 153.635 | 144.28 | 888361 | 26546.4607M |
| ICUI | ICU Medical Inc | 134.66 | 4.14 | 3.1719% | 138.91 | 132.325 | 132185 | 2555.9933M |
| IDCC | InterDigital Inc | 261.755 | 5.115 | 1.9931% | 264.45 | 255.0501 | 103910 | 2800.3835M |
| IDXX | IDEXX Laboratories Inc | 558.92 | -1.81 | -0.3228% | 577.49 | 555.525 | 338086 | 41739.6204M |
| IDYA | Ideaya Biosciences Inc | 28.985 | 0.585 | 2.0599% | 29.59 | 28.83 | 287305 | 2840.5179M |
| IEP | Icahn Enterprises LP | 7.485 | 0.025 | 0.3351% | 7.515 | 7.48 | 187014 | 7534.9396M |
| IESC | IES Holdings Inc | 734.92 | 10.47 | 1.4452% | 739.4 | 695.45 | 74057 | 3161.4275M |
| ILMN | Illumina Inc | 167.61 | -3.32 | -1.9423% | 177.22 | 167.22 | 1479715 | 16731.2783M |
| IMCR | Immunocore Holdings Ltd | 29.005 | 0.355 | 1.2391% | 29.61 | 28.66 | 130361 | 2303.0341M |
| IMKTA | Ingles Markets Incorporated | 86.145 | -1.215 | -1.3908% | 89.2 | 86.0004 | 54064 | 1374.0548M |
| IMTX | Immatics NV | 10.195 | -0.01 | -0.098% | 10.61 | 10.18 | 214257 | 1202.6285M |
| IMVT | Immunovant Inc | 32.275 | 1.125 | 3.6116% | 32.61 | 31.1 | 486060 | 4129.2268M |
| INBK | First Internet Bancorp | 23.83 | 0.81 | 3.5187% | 24.28 | 23.365 | 10660 | 252.7508M |
| INBX | Inhibrx Biosciences, Inc. | 91.76 | -3.46 | -3.6337% | 95.59 | 91.2807 | 164255 | 1800.0052M |
| INCY | Incyte Corporation | 100.54 | 2.56 | 2.6128% | 101.46 | 98.75 | 968442 | 12872.9487M |
| INDB | Independent Bank | 78.55 | 1.81 | 2.3586% | 79.2225 | 77.92 | 129261 | 2136.8791M |
| INDI | indie Semiconductor Inc | 4.885 | 0.005 | 0.1025% | 4.9 | 4.63 | 2311295 | 786.9722M |
| INDV | Indivior PLC Ordinary Shares | 37.835 | 2.405 | 6.788% | 37.93 | 35.57 | 1100451 | 2492.0092M |
| INFN | Infinera Corporation | - | 0 | 0% | - | - | - | 1288.5949M |
| INMD | InMode Ltd | 13.64 | 0.15 | 1.1119% | 13.68 | 13.5 | 237274 | 1660.2269M |
| INSM | Insmed Inc | 103.945 | 0.085 | 0.0818% | 105.29 | 102.89 | 975036 | 7141.9561M |
| INTA | Intapp Inc | 24.12 | 0.19 | 0.794% | 25.0 | 24.05 | 340268 | 2656.7153M |
| INTC | Intel Corporation | 112.76 | 0.05 | 0.0444% | 113.14 | 107.4801 | 55059096 | 132218.3803M |
| INTR | Inter & Co. Inc. Class A Common Shares | 5.71 | -0.09 | -1.5517% | 5.94 | 5.705 | 1508948 | 2856.842M |
| INTU | Intuit Inc | 302.43 | -9.01 | -2.893% | 321.11 | 302.5301 | 4266878 | 167733.8051M |
| INVA | Innoviva Inc | 22.3 | 0.6 | 2.765% | 22.39 | 21.99 | 236185 | 970.3922M |
| INVZ | Innoviz Technologies | 0.762162 | 0.0229 | 3.0924% | 0.7792 | 0.7201 | 1372218 | 184.0824M |
| IONS | Ionis Pharmaceuticals Inc | 75.245 | 1.425 | 1.9304% | 75.86 | 73.82 | 431962 | 5456.9011M |
| IOSP | Innospec Inc | 80.345 | -0.255 | -0.3164% | 81.495 | 80.16 | 75404 | 3202.7942M |
| IOVA | Iovance Biotherapeutics Inc | 4.36 | 0.57 | 15.0396% | 4.575 | 3.845 | 16471558 | 2789.9351M |
| IPAR | Inter Parfums Inc | 88.0 | -0.31 | -0.351% | 90.3325 | 88.11 | 96367 | 3870.3724M |
| IPGP | IPG Photonics Corporation | 125.86 | 4.24 | 3.4863% | 125.57 | 115.4128 | 399513 | 3815.881M |
| IQ | iQIYI Inc | 1.085 | 0.005 | 0.463% | 1.1 | 1.075 | 2890774 | 1861.7464M |
| IRDM | Iridium Communications Inc | 52.715 | 3.745 | 7.6475% | 52.91 | 47.27 | 1529310 | 3591.8697M |
| IRTC | iRhythm Technologies Inc | 107.495 | 2.935 | 2.807% | 113.14 | 104.79 | 553070 | 2773.313M |
| IRWD | Ironwood Pharmaceuticals Inc | 3.405 | 0.165 | 5.0926% | 3.46 | 3.25 | 1229279 | 934.6671M |
| ISRG | Intuitive Surgical Inc | 415.15 | 7.86 | 1.9298% | 423.5 | 412.62 | 1320895 | 142247.7394M |
| ISTR | Investar Holding Corp | 28.5 | 0.61 | 2.1872% | 28.72 | 28.15 | 36020 | 156.186M |
| ITCI | Intracellular Th | - | 0 | 0% | - | - | - | 6927.8316M |
| ITRI | Itron Inc | 80.58 | -1.54 | -1.8753% | 82.6 | 80.53 | 277616 | 5047.4691M |
| JACK | Jacktel AS | 11.62 | -0.33 | -2.7615% | 12.2499 | 11.56 | 261899 | 1044.1569M |
| JAMF | Jamf Holding | - | 0 | 0% | - | - | - | 2077.6393M |
| JANX | Janux Therapeutics Inc | 13.94 | 0.35 | 2.5754% | 14.06 | 13.71 | 280438 | 2352.4662M |
| JAZZ | Jazz Pharmaceuticals PLC | 238.39 | 7.46 | 3.2304% | 238.28 | 232.83 | 642703 | 6622.9402M |
| JBHT | JB Hunt Transport Services Inc | 282.4482 | 2.3982 | 0.8563% | 283.89 | 279.82 | 189425 | 16345.3727M |
| JBLU | JetBlue Airways Corp | 4.83 | 0.06 | 1.2579% | 4.91 | 4.81 | 10648386 | 1826.5249M |
| JBSS | John B Sanfilippo & Son Inc | 75.81 | 1.52 | 2.046% | 76.45 | 75.03 | 81806 | 1170.6771M |
| JD | JD.com Inc Adr | 29.27 | -0.14 | -0.476% | 29.79 | 29.24 | 3387673 | 65149.4973M |
| JJSF | J & J Snack Foods Corp | 74.415 | -1.355 | -1.7883% | 77.35 | 74.085 | 88868 | 3135.5241M |
| JKHY | Jack Henry & Associates Inc | 132.205 | -0.925 | -0.6948% | 136.7 | 132.01 | 498297 | 11851.3531M |
| KALU | Kaiser Aluminum Corporation | 189.26 | 2.93 | 1.5725% | 189.22 | 182.2 | 70932 | 1573.7783M |
| KC | Kingsoft Cloud Holdings Ltd | 12.49 | -0.25 | -1.9623% | 12.66 | 12.449 | 393471 | 703.8514M |
| KDP | Keurig Dr Pepper Inc | 30.08 | -0.47 | -1.5385% | 30.915 | 30.11 | 3803555 | 45696.2662M |
| KELYA | Kelly Services A Inc | 11.76 | 0.4 | 3.5211% | 11.88 | 11.47 | 191363 | 777.5929M |
| KHC | Kraft Heinz Co | 22.445 | -0.315 | -1.384% | 23.2188 | 22.425 | 8269145 | 43338.367M |
| KLAC | KLA Corporation | 2137.63 | 12.52 | 0.5891% | 2141.29 | 2034.01 | 376666 | 105845.8911M |
| KLIC | Kulicke and Soffa Industries Inc | 109.08 | 0.68 | 0.6273% | 109.37 | 103.055 | 239582 | 2594.5917M |
| KROS | Keros Therapeutics Inc | 10.59 | 0.09 | 0.8571% | 10.87 | 10.61 | 72000 | 1759.0902M |
| KRUS | Kura Sushi USA Inc | 44.74 | 0.59 | 1.3364% | 46.83 | 44.54 | 242410 | 817.4632M |
| KRYS | Krystal Biotech Inc | 308.48 | 6.66 | 2.2066% | 312.38 | 298.925 | 146433 | 4540.7857M |
| KTOS | Kratos Defense & Security Solutions | 62.8585 | 4.4285 | 7.5792% | 63.1 | 57.94 | 2707786 | 3272.1362M |
| KURA | Kura Oncology Inc | 8.645 | -0.01 | -0.1155% | 9.05 | 8.64 | 1181847 | 1633.6929M |
| KYMR | Kymera Therapeutics Inc | 72.965 | -0.245 | -0.3347% | 75.0 | 72.66 | 276179 | 2057.3437M |
| LAMR | Lamar Advertising Company | 150.34 | 0.75 | 0.5014% | 151.6115 | 149.995 | 142180 | 12108.4017M |
| LANC | Lancaster Colony Corporation | - | 0 | 0% | - | - | - | 5066.3444M |
| LAUR | Laureate Education Inc | 33.69 | 0.23 | 0.6874% | 34.495 | 33.595 | 485397 | 3431.5584M |
| LBRDA | Liberty Broadband Srs A | 29.82 | -0.27 | -0.8973% | 30.97 | 29.83 | 84408 | 7341.3381M |
| LBRDK | Liberty Broadband Srs C | 29.82 | -0.34 | -1.1273% | 31.11 | 29.86 | 1575550 | 7341.3473M |
| LBTYA | Liberty Global PLC | 11.72 | -0.02 | -0.1704% | 12.07 | 11.715 | 475143 | 6138.476M |
| LBTYK | Liberty Global PLC Class C | 11.33 | 0 | 0% | 11.64 | 11.33 | 303958 | 6145.8452M |
| LCID | Lucid Group Inc | 5.7599 | 0.0399 | 0.6976% | 5.85 | 5.675 | 7029183 | 6553.6906M |
| LECO | Lincoln Electric Holdings Inc | 262.71 | -0.11 | -0.0419% | 265.95 | 262.555 | 105925 | 11345.8074M |
| LEGN | Legend Biotech Corp | 34.6926 | -1.2874 | -3.5781% | 35.78 | 34.0 | 1911303 | 7597.5557M |
| LFST | Lifestance Health Group Inc | 7.685 | 0.185 | 2.4667% | 7.86 | 7.57 | 740343 | 2179.0415M |
| LFUS | Littelfuse Inc | 481.26 | -3.39 | -0.6995% | 483.33 | 463.0 | 107719 | 6387.9311M |
| LGIH | LGI Homes | 50.34 | 3.03 | 6.4046% | 51.295 | 50.06 | 200064 | 2238.903M |
| LGND | Ligand Pharmaceuticals Incorporated | 236.71 | 2.31 | 0.9855% | 241.1 | 234.42 | 131776 | 1544.519M |
| LGNDZ | Ligand Pharms Inc Cvr | - | 0 | 0% | - | - | - | - |
| LGNXZ | Ligand Pharms Glucagon | - | 0 | 0% | - | - | - | - |
| LGNYZ | Ligand Pharmaceuticals Inc General Contingent Value Rt | - | 0 | 0% | - | - | - | - |
| LGNZZ | Ligand Pharmaceuticals Inc Tr Beta Contingent Value Rt | - | 0 | 0% | - | - | - | 10.8988M |
| LI | Li Auto Inc | 14.675 | -0.315 | -2.1014% | 14.785 | 14.615 | 2658024 | 20474.3598M |
| LILAK | Liberty Latin America Ltd Class C | 7.705 | -0.155 | -1.972% | 8.05 | 7.7 | 306945 | 1067.5217M |
| LILM | Lilium NV | - | 0 | 0% | - | - | - | 495.4144M |
| LIN | Linde plc Ordinary Shares | 504.97 | -2.6 | -0.5122% | 512.16 | 504.51 | 1389260 | 206669.4308M |
| LITE | Lumentum Holdings Inc | 938.8699 | 0.8699 | 0.0927% | 945.6799 | 864.2001 | 4391891 | 3128.5279M |
| LIVN | LivaNova PLC | 73.37 | 2.04 | 2.8599% | 75.05 | 72.1327 | 225647 | 3225.2754M |
| LKFN | Lakeland Financial Corporation | 59.105 | 0.695 | 1.1899% | 59.56 | 59.0 | 74254 | 1556.4724M |
| LKQ | LKQ Corporation | 25.175 | -0.355 | -1.3905% | 26.03 | 25.14 | 850166 | 11466.0321M |
| LLYVA | Liberty Live Holdings, Inc. Series A Liberty Live Group Common Stock | 88.86 | -2.32 | -2.5444% | 91.011 | 88.02 | 83464 | 3539.5418M |
| LLYVK | Liberty Live Holdings, Inc. Series C Liberty Live Group Common Stock | 91.28 | -2.58 | -2.7488% | 94.54 | 90.65 | 326492 | 3551.8321M |
| LMAT | LeMaitre Vascular Inc | 93.88 | 2.24 | 2.4443% | 95.58 | 92.62 | 176002 | 1799.5037M |
| LMFA | LM Funding America Inc | 0.2378 | -0.0009 | -0.377% | 0.2394 | 0.2292 | 278030 | 8.4387M |
| LNT | Alliant Energy Corp | 70.98 | 0.19 | 0.2684% | 71.67 | 70.29 | 761786 | 12785.621M |
| LNTH | Lantheus Holdings Inc | 102.585 | 2.335 | 2.3292% | 103.75 | 100.675 | 352698 | 5351.6257M |
| LNW | Light & Wonder Inc | - | 0 | 0% | - | - | - | 8596.4319M |
| LOGI | Logitech International SA | 118.42 | -0.65 | -0.5459% | 119.61 | 118.16 | 482336 | 14643.1611M |
| LOPE | Grand Canyon Education Inc | 152.01 | 3.4 | 2.2879% | 155.195 | 151.76 | 142979 | 4307.3096M |
| LPLA | LPL Financial Holdings Inc | 286.23 | 3.56 | 1.2594% | 289.44 | 279.615 | 377534 | 21131.4115M |
| LQDA | Liquidia Technologies Inc | 63.955 | 8.265 | 14.8411% | 66.2399 | 54.5 | 3144516 | 938.7434M |
| LRCX | Lam Research Corp | 339.175 | -4.535 | -1.3194% | 339.412 | 324.71 | 3845608 | 104865.2349M |
| LSCC | Lattice Semiconductor Corporation | 154.61 | 0.01 | 0.0065% | 154.612 | 146.29 | 562639 | 10658.4392M |
| LSTR | Landstar System Inc | 218.53 | 3.28 | 1.5238% | 219.695 | 216.69 | 163593 | 6371.7156M |
| LSXMA | Liberty Media Corporation Series A Liberty SiriusXM Common Stock | - | 0 | 0% | - | - | - | 7412.2737M |
| LSXMK | Liberty Media Corporation Series C Liberty SiriusXM Common Stock | - | 0 | 0% | - | - | - | 7407.4173M |
| LULU | Lululemon Athletica Inc. | 125.21 | -0.82 | -0.6506% | 129.0 | 125.0 | 2979550 | 45402.2922M |
| LWLG | Lightwave Logic Inc | 12.6299 | 0.3399 | 2.7657% | 12.89 | 11.61 | 3287499 | 403.5158M |
| LYEL | Lyell Immunopharma Inc | 11.96 | -0.61 | -4.8528% | 13.125 | 11.955 | 55412 | 706.1811M |
| LYFT | LYFT Inc | 14.195 | 0.105 | 0.7452% | 14.625 | 14.12 | 6942882 | 5670.5485M |
| LZ | LegalZoom.com Inc | 5.865 | -0.185 | -3.0579% | 6.29 | 5.845 | 986176 | 1607.1939M |
| MANH | Manhattan Associates Inc | 151.94 | 0.74 | 0.4894% | 155.74 | 149.77 | 222413 | 13901.867M |
| MAR | Marriott International Inc | 384.16 | 7.41 | 1.9668% | 385.39 | 380.64 | 506537 | 66875.5395M |
| MARA | Marathon Digital Holdings Inc | 13.775 | -0.185 | -1.3252% | 13.92 | 13.27 | 23272171 | 6757.0959M |
| MASI | Masimo Corporation | 178.88 | 0.1 | 0.0559% | 178.96 | 178.72 | 302327 | 6751.4266M |
| MAT | Mattel Inc | 14.045 | -0.295 | -2.0572% | 14.525 | 14.045 | 1392008 | 6096.7255M |
| MATW | Matthews International Corporation | 25.2 | -0.24 | -0.9434% | 26.15 | 24.97 | 103698 | 867.5547M |
| MBIN | Merchants Bancorp | 47.165 | 1.605 | 3.5228% | 47.6328 | 45.87 | 69062 | 1855.8107M |
| MBLY | Mobileye Global Inc. Class A Common Stock | 10.645 | -0.095 | -0.8845% | 10.915 | 10.512 | 2779878 | 21361.5636M |
| MCHP | Microchip Technology Inc | 98.21 | 1.66 | 1.7193% | 99.6 | 94.584 | 4349261 | 52738.3142M |
| MCRI | Monarch Casino & Resort Inc | 120.81 | 0.65 | 0.5409% | 122.39 | 120.77 | 69033 | 1229.6042M |
| MDB | MongoDB | 383.75 | 15.43 | 4.1893% | 390.0 | 369.0 | 1070670 | 24635.3306M |
| MDGL | Madrigal Pharmaceuticals Inc | 496.72 | 8.57 | 1.7556% | 497.41 | 486.1724 | 79326 | 4828.9725M |
| MDLZ | Mondelez International Inc | 60.7946 | -0.5154 | -0.8406% | 62.41 | 60.77 | 2461639 | 90635.6982M |
| ME | 23Andme Holding Co | - | 0 | 0% | - | - | - | 251.4801M |
| MEDP | Medpace Holdings Inc | 459.965 | 9.15 | 2.0297% | 466.22 | 454.13834 | 108054 | 10485.378M |
| MELI | MercadoLibre Inc. | 1632.93 | -5.61 | -0.3424% | 1683.545 | 1631.15 | 261427 | 86591.1603M |
| MEOH | Methanex Corporation | 60.775 | -1.775 | -2.8377% | 61.67 | 60.61 | 144975 | 3579.6242M |
| META | Meta Platforms Inc. | 626.195 | 3.215 | 0.5161% | 642.4 | 622.43 | 12886574 | 1217331.4621M |
| MGEE | MGE Energy Inc | 73.275 | -0.135 | -0.1839% | 74.425 | 72.71 | 108828 | 2826.423M |
| MGIC | Magic Software Enterprises Ltd | 17.38 | 0.03 | 0.1729% | 17.38 | 17.38 | - | 544.9392M |
| MGNI | Magnite Inc | 15.045 | 0.595 | 4.1176% | 15.445 | 14.68 | 1023836 | 1746.0993M |
| MGPI | MGP Ingredients Inc | 16.09 | -0.2 | -1.2277% | 16.74 | 16.05 | 112232 | 697.5023M |
| MGRC | McGrath RentCorp | 109.09 | 2.15 | 2.0105% | 109.96 | 108.25 | 77257 | 2706.2487M |
| MIDD | Middleby Corp | 154.41 | -1.81 | -1.1586% | 158.23 | 154.43 | 179945 | 6618.3644M |
| MIRM | Mirum Pharmaceuticals Inc | 94.51 | 2.675 | 2.9128% | 95.22 | 91.92 | 238126 | 1167.0131M |
| MKSI | MKS Instruments Inc | 333.54 | -1.61 | -0.4804% | 334.29 | 318.01 | 344410 | 8787.9711M |
| MKTX | MarketAxess Holdings Inc | 120.255 | -2.725 | -2.2158% | 126.0 | 120.25 | 435267 | 7820.0253M |
| MLCO | Melco Resorts & Entertainment Ltd | 5.905 | 0.125 | 2.1626% | 6.055 | 5.845 | 1270293 | 3503.2763M |
| MLKN | MillerKnoll Inc | 14.54 | -0.2 | -1.3569% | 15.306 | 14.54 | 301418 | 1910.6068M |
| MLTX | MoonLake Immunotherapeutics | 18.44 | 0.17 | 0.9305% | 18.555 | 18.23 | 154482 | 2621.8708M |
| MMSI | Merit Medical Systems Inc | 63.2 | 2.55 | 4.2045% | 64.16 | 61.88 | 264005 | 4735.6145M |
| MMYT | MakeMyTrip Limited | 45.66 | 1.27 | 2.861% | 46.87 | 45.19 | 281999 | 8495.0728M |
| MNDY | Monday.Com Ltd | 87.585 | 1.635 | 1.9023% | 90.76 | 86.525 | 628345 | 11912.9692M |
| MNKD | MannKind Corp | 3.495 | 0.135 | 4.0179% | 3.5 | 3.3401 | 1860826 | 1260.8232M |
| MNRO | Monro Muffler Brake Inc | 15.315 | -0.255 | -1.6378% | 15.87 | 15.14 | 473223 | 710.2129M |
| MNST | Monster Beverage Corp | 89.075 | 0.035 | 0.0393% | 90.4449 | 88.97 | 2221448 | 54141.0836M |
| MNTK | Montauk Renewables Inc | 1.68 | 0.06 | 3.7037% | 1.705 | 1.635 | 73117 | 742.9187M |
| MOMO | Hello Group Inc | 5.68 | -0.08 | -1.3889% | 5.82 | 5.67 | 535000 | 895.792M |
| MORF | Morphic Holding Inc | - | 0 | 0% | - | - | - | 1541.6305M |
| MORN | Morningstar Inc | 184.115 | 3.385 | 1.873% | 189.985 | 182.89 | 235237 | 12479.1501M |
| MPWR | Monolithic Power Systems Inc | 1660.58 | -29.31 | -1.7344% | 1666.39 | 1591.64 | 315468 | 36970.2789M |
| MQ | Marqeta Inc | 3.9514 | 0.0814 | 2.1034% | 4.015 | 3.9 | 3623424 | 2759.6979M |
| MRCY | Mercury Systems Inc | 116.51 | 4.92 | 4.409% | 116.52 | 108.972 | 268554 | 1855.156M |
| MRNA | Moderna Inc | 50.875 | 1.815 | 3.6996% | 51.89 | 48.94 | 3934338 | 58712.3671M |
| MRTN | Marten Transport Ltd | 17.8 | 0.28 | 1.5982% | 17.89 | 17.62 | 251885 | 1432.7973M |
| MRUS | Merus BV | - | 0 | 0% | - | - | - | 3199.648M |
| MRVI | Maravai Lifesciences Holdings Inc | 4.95 | 0.11 | 2.2727% | 5.21 | 4.86 | 2072500 | 767.2223M |
| MRVL | Marvell Technology Group Ltd | 317.3 | 15.65 | 5.1881% | 319.5426 | 277.56 | 65664043 | 67792.6584M |
| MSEX | Middlesex Water Company | 52.19 | 0.26 | 0.5007% | 53.19 | 52.06 | 33842 | 911.7546M |
| MSFT | Microsoft Corporation | 428.315 | 0.975 | 0.2282% | 436.15 | 426.41 | 15948313 | 3198271.6191M |
| MSTR | MicroStrategy Incorporated | 128.215 | 1.67 | 1.3197% | 131.47 | 125.65 | 16490318 | 97732.8865M |
| MTC | MMTEC Inc | 3.91 | -0.365 | -8.538% | 4.4757 | 4.0 | 98393 | 85.9311M |
| MTCH | Match Group Inc | 34.72 | 0.4 | 1.1655% | 35.27 | 34.47 | 1409487 | 7797.356M |
| MTSI | MACOM Technology Solutions Holdings Inc | 386.55 | -3.79 | -0.9709% | 388.135 | 367.6601 | 619932 | 7378.6685M |
| MTTR | Matterport Inc | - | 0 | 0% | - | - | - | 1382.3067M |
| MU | Micron Technology Inc | 1033.3425 | -46.2275 | -4.282% | 1036.0 | 971.68 | 39851309 | 146914.7709M |
| MXL | MaxLinear Inc | 96.9 | 5.51 | 6.0291% | 97.7 | 85.38 | 2713789 | 1566.1316M |
| MYGN | Myriad Genetics Inc | 4.645 | 0.245 | 5.5682% | 4.775 | 4.396 | 653171 | 2110.6465M |
| MYRG | MYR Group Inc | 454.37 | 13.02 | 2.95% | 453.8191 | 430.42 | 136342 | 2630.9942M |
| NAMS | NewAmsterdam Pharma Company N.V. Ordinary Shares | 33.25 | 1.14 | 3.5503% | 33.42 | 32.12 | 589262 | 1746.6244M |
| NARI | Inari Medical Inc | - | 0 | 0% | - | - | - | 2920.8632M |
| NAVI | Navient Corp | 7.755 | 0.315 | 4.2339% | 8.0 | 7.62 | 1509110 | 1690.794M |
| NBIX | Neurocrine Biosciences Inc | 167.72 | 2.61 | 1.5808% | 169.57 | 164.52 | 767400 | 11976.8412M |
| NBTB | NBT Bancorp Inc | 46.19 | 1.4 | 3.1257% | 46.34 | 45.155 | 142720 | 1722.8355M |
| NCNO | nCino Inc | 15.66 | -0.22 | -1.3854% | 16.5 | 15.595 | 1300016 | 3488.3914M |
| NDAQ | Nasdaq Inc | 88.895 | 2.085 | 2.4018% | 89.87 | 88.51 | 1387703 | 34707.2881M |
| NDSN | Nordson Corporation | 287.29 | -2.16 | -0.7462% | 291.965 | 287.25 | 126748 | 13376.8468M |
| NEGG | Newegg Commerce Inc | 18.475 | 0.265 | 1.4552% | 19.9199 | 17.5405 | 58619 | 389.4023M |
| NEO | NeoGenomics Inc | 11.335 | 1.195 | 11.785% | 11.56 | 10.225 | 1125908 | 1804.5706M |
| NEOG | Neogen Corporation | 9.03 | 0.22 | 2.4972% | 9.205 | 8.97 | 843991 | 2928.5402M |
| NEXT | Nextdecade Corp | 8.74 | 0.3 | 3.5545% | 8.74 | 8.25 | 1201069 | 1836.9172M |
| NFE | New Fortress Energy LLC | 0.5326 | 0.0324 | 6.4774% | 0.5462 | 0.507401 | 1907127 | 5118.3974M |
| NFLX | Netflix Inc | 81.665 | 0.145 | 0.1779% | 83.7 | 81.5 | 23961531 | 279654.7277M |
| NICE | Nice Ltd ADR | 93.9 | -1.01 | -1.0642% | 96.97 | 93.68 | 329839 | 12154.5134M |
| NMIH | NMI Holdings Inc | 35.88 | 0.46 | 1.2987% | 36.57 | 35.81 | 176169 | 2603.3247M |
| NMRA | Neumora Therapeutics, Inc. | 1.75 | 0.01 | 0.5747% | 1.785 | 1.73 | 385955 | 1614.2817M |
| NMRK | Newmark Group Inc | 14.51 | 0.54 | 3.8654% | 14.625 | 14.21 | 470353 | 2967.1898M |
| NN | Nextnav Acquisition Corp | 24.19 | 2.62 | 12.1465% | 24.42 | 21.17 | 3465193 | 953.53M |
| NNBR | NN Inc | 2.975 | 0.035 | 1.1905% | 3.065 | 2.862 | 225158 | 160.5154M |
| NNDM | Nano Dimension Ltd | 1.645 | -0.005 | -0.303% | 1.665 | 1.63 | 1108476 | 597.6714M |
| NOVT | Novanta Inc | 165.37 | -1.57 | -0.9405% | 171.42 | 164.805 | 173316 | 5909.2132M |
| NRC | National Research Corp | 19.725 | 0.685 | 3.5977% | 19.99 | 19.34 | 53632 | 719.1843M |
| NSIT | Insight Enterprises Inc | 117.87 | 2.27 | 1.9637% | 120.68 | 114.4315 | 316452 | 6694.1235M |
| NSSC | NAPCO Security Technologies Inc | 36.015 | 0.025 | 0.0695% | 36.42 | 35.88 | 93719 | 1908.5257M |
| NTAP | NetApp Inc | 177.28 | -3.8 | -2.0985% | 180.0 | 174.71 | 1414288 | 24354.5498M |
| NTCT | NetScout Systems Inc | 42.38 | 0.08 | 0.1891% | 42.4 | 40.82 | 318857 | 1672.6021M |
| NTES | NetEase Inc | 123.02 | 0.38 | 0.3098% | 124.46 | 122.91 | 217081 | 58313.8222M |
| NTLA | Intellia Therapeutics Inc | 14.83 | 1.81 | 13.9017% | 15.49 | 13.12 | 6860799 | 2343.3876M |
| NTNX | Nutanix Inc | 55.36 | 2.32 | 4.3741% | 55.98 | 52.635 | 2675172 | 17588.0233M |
| NTRA | Natera Inc | 221.315 | 9.465 | 4.4678% | 227.9 | 212.17 | 639077 | 13499.734M |
| NTRS | Northern Trust Corporation | 173.26 | 4.81 | 2.8554% | 173.63 | 168.72 | 258603 | 16792.9119M |
| NUVL | Nuvalent Inc | 93.43 | 3.25 | 3.6039% | 94.23 | 90.49 | 413161 | 4330.4233M |
| NVCR | Novocure Ltd | 17.865 | 1.715 | 10.6192% | 18.39 | 16.23 | 1171470 | 2457.8353M |
| NVDA | NVIDIA Corporation | 220.095 | 5.345 | 2.4889% | 220.47 | 210.97 | 113905497 | 2801770.9548M |
| NVEE | NV5 Global Inc | - | 0 | 0% | - | - | - | 1530.3084M |
| NVEI | Nuvei Corp | - | 0 | 0% | - | - | - | 4474.7244M |
| NVMI | Nova Ltd | 529.36 | -0.68 | -0.1283% | 535.9 | 508.265 | 242504 | 6364.3346M |
| NWBI | Northwest Bancshares Inc | 14.115 | 0.315 | 2.2826% | 14.18 | 14.0 | 341283 | 1396.0861M |
| NWE | NorthWestern Corporation | 68.8 | -0.36 | -0.5205% | 70.17 | 68.48 | 176834 | 3115.8006M |
| NWL | Newell Brands Inc | 3.68 | 0.22 | 6.3584% | 3.705 | 3.5 | 10850929 | 3200.8914M |
| NWS | News Corp B | 30.565 | 0.745 | 2.4983% | 30.84 | 30.05 | 600604 | 15331.7222M |
| NWSA | News Corp A | 26.66 | 0.61 | 2.3417% | 26.995 | 26.275 | 986066 | 15331.7161M |
| NWTN | NWTN Inc. Class B Ordinary Shares | 1.35 | 0.07 | 5.4688% | 1.45 | 1.25 | 388529 | 984.4833M |
| NXPI | NXP Semiconductors NV | 326.59 | 4.71 | 1.4633% | 328.21 | 315.01 | 1068841 | 71496.917M |
| NXST | Nexstar Broadcasting Group Inc | 180.965 | -0.555 | -0.3058% | 187.03 | 180.485 | 89023 | 5177.9318M |
| NXT | Nextracker Inc. Class A Common Stock | 147.7 | 1.23 | 0.8398% | 149.275 | 139.76 | 609182 | 8013.9919M |
| NYAX | Nayax Ltd | 68.245 | -0.015 | -0.022% | 68.4 | 68.06 | 19970 | 943.6077M |
| NYMT | New York Mortgage Trust Inc | - | 0 | 0% | - | - | - | 538.244M |
| OABI | OmniAb Inc. | 2.685 | 0.185 | 7.4% | 2.7384 | 2.4365 | 284538 | 193.2893M |
| OCFC | OceanFirst Financial Corp. | 17.715 | 0.365 | 2.1037% | 17.945 | 17.59 | 675660 | 1024.6304M |
| ODD | ODDITY Tech Ltd. Class A Ordinary Shares | 10.05 | -0.2 | -1.9512% | 10.9 | 10.0 | 1202130 | 2065.9674M |
| ODFL | Old Dominion Freight Line Inc | 241.735 | 5.675 | 2.404% | 242.94 | 238.89 | 1168964 | 37657.6614M |
| ODP | ODP Corp | - | 0 | 0% | - | - | - | 1408.516M |
| OFLX | Omega Flex Inc | 29.93 | 0.63 | 2.1502% | 30.48 | 29.3 | 76751 | 593.1411M |
| OKTA | Okta Inc | 123.73 | -0.92 | -0.7381% | 125.295 | 120.7152 | 2332582 | 16340.9224M |
| OLED | Universal Display | 90.06 | -0.78 | -0.8587% | 91.32 | 89.49 | 343758 | 8599.3585M |
| OLLI | Ollie's Bargain Outlet Hldg | 75.31 | -4.43 | -5.5556% | 79.86 | 74.79 | 1620321 | 4893.4892M |
| OMCL | Omnicell Inc | 42.905 | 1.015 | 2.423% | 44.1275 | 42.435 | 167264 | 1473.226M |
| ON | ON Semiconductor Corporation | 134.035 | 0.105 | 0.0784% | 133.85 | 124.92 | 5711714 | 23261.2905M |
| ONB | Old National Bancorp | 23.93 | 0.62 | 2.6598% | 24.075 | 23.66 | 1362163 | 5345.9543M |
| OPCH | Option Care Health Inc | 20.185 | -0.345 | -1.6805% | 21.04 | 20.15 | 1219172 | 5171.0259M |
| OPEN | Opendoor Technologies Inc | 4.965 | 0.095 | 1.9507% | 5.15 | 4.87 | 18972084 | 1473.0569M |
| ORLY | O’Reilly Automotive Inc | 87.68 | 0.3 | 0.3433% | 89.815 | 87.32 | 4002800 | 56391.6923M |
| OSIS | OSI Systems Inc | 212.125 | -1.355 | -0.6347% | 216.0 | 210.13 | 135334 | 2381.5329M |
| OSW | OneSpaWorld Holdings Ltd | 23.6 | -0.09 | -0.3799% | 24.29 | 23.58 | 269413 | 1583.2756M |
| OTEX | Open Text Corp | 23.375 | -0.315 | -1.3297% | 24.28 | 23.325 | 1357832 | 8044.3361M |
| OTTR | Otter Tail Corporation | 86.14 | 0.37 | 0.4314% | 87.26 | 85.975 | 49138 | 3733.6079M |
| OXBR | Oxbridge Re Holdings Ltd | 0.905 | -0.0787 | -8.0004% | 0.92 | 0.905 | 7736 | 23.3485M |
| OZK | Bank Ozk | 48.89 | 1.18 | 2.4733% | 49.18 | 48.44 | 374478 | 5232.7726M |
| PAA | Plains All American Pipeline LP | 22.9 | -0.01 | -0.0436% | 23.035 | 22.81 | 715105 | 11953.2595M |
| PAGP | Plains GP Holdings LP | 24.845 | 0.015 | 0.0604% | 25.035 | 24.795 | 432185 | 4199.4045M |
| PANW | Palo Alto Networks Inc | 275.89 | -4.54 | -1.6189% | 277.825 | 269.0 | 6372721 | 99733.6433M |
| PARA | Paramount Global Class B | 14.81 | 3.77 | 34.1486% | 15.71 | 14.63 | 10001860 | 8350.1568M |
| PATK | Patrick Industries Inc | 85.705 | -4.945 | -5.455% | 91.37 | 85.54 | 231841 | 2528.2332M |
| PAYO | Payoneer Global Inc | 5.135 | 0.045 | 0.8841% | 5.31 | 5.1 | 1902565 | 2251.7832M |
| PAYX | Paychex Inc | 99.4482 | 0.9982 | 1.0139% | 102.03 | 99.28 | 1065027 | 43292.7498M |
| PCAR | PACCAR Inc | 118.2 | 3.82 | 3.3397% | 118.15 | 114.56 | 2725002 | 50759.3359M |
| PCH | PotlatchDeltic Corp | - | 0 | 0% | - | - | - | 3172.9203M |
| PCRX | Pacira BioSciences, Inc. | 22.55 | 0.23 | 1.0305% | 22.99 | 22.27 | 222562 | 1398.7103M |
| PCTY | Paylocity Holding Corporation | 113.77 | 0.95 | 0.842% | 117.8899 | 113.295 | 191335 | 8565.1425M |
| PCVX | Vaxcyte Inc | 48.02 | 1.09 | 2.3226% | 48.5 | 47.425 | 493088 | 7474.2159M |
| PDCO | Patterson Companies Inc | - | 0 | 0% | - | - | - | 2148.416M |
| PDD | PDD Holdings Inc. | 85.61 | 0.21 | 0.2459% | 87.16 | 84.77 | 4997852 | 207926.657M |
| PDFS | PDF Solutions Inc | 57.4 | 2.26 | 4.0987% | 57.52 | 52.6 | 401163 | 1377.9247M |
| PEBO | Peoples Bancorp Inc | 34.75 | 0.67 | 1.966% | 34.98 | 34.48 | 68388 | 1031.4498M |
| PECO | Phillips Edison & Co Inc | 38.92 | -0.06 | -0.1539% | 39.65 | 38.97 | 334384 | 4236.7928M |
| PEGA | Pegasystems Inc | 36.025 | 0.915 | 2.6061% | 36.3999 | 35.01 | 787159 | 5003.2358M |
| PENN | Penn National Gaming Inc | 19.555 | -0.095 | -0.4835% | 19.795 | 19.46 | 846616 | 2301.9346M |
| PEP | PepsiCo Inc | 141.45 | -1.09 | -0.7647% | 145.7 | 141.45 | 4505742 | 238361.1003M |
| PFBC | Preferred Bank | 95.68 | 1.98 | 2.1131% | 96.48 | 93.75 | 72827 | 1011.4166M |
| PFC | Premier Financial Corp | - | 0 | 0% | - | - | - | 709.0993M |
| PFG | Principal Financial Group Inc | 102.495 | 1.305 | 1.2897% | 103.3499 | 101.91 | 315984 | 19013.2306M |
| PGNY | Progyny Inc | 25.85 | 0.86 | 3.4414% | 25.99 | 25.08 | 426980 | 2539.5361M |
| PI | Impinj Inc | 137.32 | -0.44 | -0.3194% | 139.95 | 133.2 | 177833 | 4490.4474M |
| PIII | P3 Health Partners Inc | 10.77 | 0.72 | 7.1642% | 11.2725 | 9.87 | 92353 | 313.2453M |
| PINC | Premier Inc | - | 0 | 0% | - | - | - | 1988.9595M |
| PLAB | Photronics Inc | 31.83 | -0.28 | -0.872% | 31.93 | 30.67 | 1042016 | 1728.9225M |
| PLAY | Dave & Buster’s Entertainment | 11.45 | -0.45 | -3.7815% | 12.34 | 11.37 | 612871 | 2012.1646M |
| PLMR | Palomar Holdings Inc | 103.15 | 1.73 | 1.7058% | 105.167 | 102.45 | 75980 | 2023.0243M |
| PLTK | Playtika Holding Corp | 3.17 | -0.04 | -1.2461% | 3.29 | 3.175 | 446341 | 3139.743M |
| PLUG | Plug Power Inc | 3.6899 | -0.0001 | -0.0027% | 3.72 | 3.5 | 39056218 | 2413.3166M |
| PLUS | ePlus inc | 81.38 | 0.99 | 1.2315% | 82.315 | 80.14 | 105625 | 2007.9165M |
| PLXS | Plexus Corp | 283.77 | -3.78 | -1.3146% | 290.415 | 274.32 | 190313 | 3085.5096M |
| PLYA | Playa Hotels & Resorts BV | - | 0 | 0% | - | - | - | 1653.2947M |
| PNFP | Pinnacle Financial Partners, Inc. | 95.8 | 2.3 | 2.4599% | 97.12 | 95.085 | 402637 | 6092.0361M |
| PODD | Insulet Corporation | 145.46 | 2.16 | 1.5073% | 151.145 | 144.65 | 718392 | 19365.5747M |
| POOL | Pool Corporation | 182.265 | 1.575 | 0.8717% | 187.83 | 181.31 | 357572 | 13708.2952M |
| POWI | Power Integrations Inc | 86.905 | 1.915 | 2.2532% | 86.9239 | 80.37 | 412435 | 4391.8228M |
| POWL | Powell Industries Inc | 305.515 | 5.785 | 1.9301% | 304.68 | 287.07 | 223130 | 2471.1652M |
| PPBI | Pacific Premier Bancorp Inc | - | 0 | 0% | - | - | - | 2104.1354M |
| PPC | Pilgrims Pride Corp | 28.675 | 1.095 | 3.9703% | 29.46 | 28.03 | 1264496 | 8553.642M |
| PRCT | Procept Biorobotics Corp | 26.76 | 0.43 | 1.6331% | 27.47 | 26.41 | 369742 | 3212.9375M |
| PRDO | Perdoceo Education Corp | 34.36 | 1.27 | 3.838% | 35.11 | 33.44 | 314878 | 1549.5334M |
| PRFT | Perficient Inc | - | 0 | 0% | - | - | - | 2594.8375M |
| PRGS | Progress Software Corporation | 31.985 | 0.025 | 0.0782% | 32.99 | 31.758 | 875810 | 2163.9304M |
| PRTA | Prothena Corporation plc | 9.22 | 0.3 | 3.3632% | 9.45 | 9.03 | 305611 | 1072.7475M |
| PRVA | Privia Health Group Inc | 21.155 | 0.495 | 2.3959% | 21.505 | 21.02 | 346462 | 2065.3946M |
| PSMT | PriceSmart Inc | 173.215 | 2.145 | 1.2539% | 174.25 | 172.46 | 49120 | 2544.0502M |
| PTC | PTC Inc | 139.79 | 0.07 | 0.0501% | 143.985 | 138.97 | 1177992 | 21501.2332M |
| PTCT | PTC Therapeutics Inc | 70.18 | 1.5 | 2.184% | 71.73 | 69.455 | 335008 | 2797.1323M |
| PTEN | Patterson-UTI Energy Inc | 12.265 | 0.255 | 2.1232% | 12.4 | 11.76 | 5067051 | 4418.711M |
| PTGX | Protagonist Therapeutics Inc | 101.82 | 6.41 | 6.7184% | 101.98 | 96.14 | 221550 | 2757.5793M |
| PTON | Peloton Interactive Inc | 6.1637 | 0.1637 | 2.7283% | 6.3 | 6.02 | 5663445 | 3154.6662M |
| PTVE | Pactiv Evergreen Inc | - | 0 | 0% | - | - | - | 2205.3243M |
| PWP | Perella Weinberg Partners | 15.185 | 0.045 | 0.2972% | 15.62 | 15.14 | 883935 | 1501.3531M |
| PYCR | Paycor HCM Inc | - | 0 | 0% | - | - | - | 2318.5121M |
| PYPL | PayPal Holdings Inc | 42.865 | 0.255 | 0.5985% | 43.73 | 42.785 | 7014853 | 92043.1985M |
| PZZA | Papa John's International Inc | 32.1 | 0.24 | 0.7533% | 33.495 | 32.01 | 416445 | 1555.6332M |
| QCOM | Qualcomm Incorporated | 243.85 | -6.16 | -2.4639% | 246.7 | 235.32 | 8548629 | 237797.2777M |
| QDEL | Quidel Corporation | 15.38 | 1.78 | 13.0882% | 15.38 | 13.87 | 942408 | 2950.1076M |
| QFIN | 360 Finance Inc | 15.12 | -0.08 | -0.5263% | 15.46 | 14.985 | 1021793 | 6051.8011M |
| QLYS | Qualys Inc | 111.98 | 0.37 | 0.3315% | 114.1 | 111.15 | 333783 | 5295.9872M |
| QNST | QuinStreet Inc | 11.81 | 0.42 | 3.6874% | 12.0519 | 11.61 | 274297 | 1011.5654M |
| QRVO | Qorvo Inc | 105.335 | 0.605 | 0.5777% | 106.22 | 102.8 | 396019 | 9369.2611M |
| RARE | Ultragenyx | 23.175 | 0.765 | 3.4137% | 23.47 | 22.18 | 535713 | 3270.464M |
| RBCAA | Republic Bancorp Inc | 83.485 | 2.525 | 3.1188% | 83.84 | 81.9225 | 45602 | 1004.7754M |
| RCKT | Rocket Pharmaceuticals Inc | 2.935 | 0.015 | 0.5137% | 3.0402 | 2.92 | 1462308 | 1900.9793M |
| RCM | R1 RCM Inc | - | 0 | 0% | - | - | - | 5347.8323M |
| RDNT | RadNet Inc | 52.41 | 0.54 | 1.0411% | 53.08 | 51.595 | 613220 | 4587.3398M |
| RDWR | Radware Ltd | 29.28 | -0.49 | -1.646% | 29.91 | 29.11 | 65305 | 838.2452M |
| REAL | TheRealReal Inc | 9.01 | -0.11 | -1.2061% | 9.365 | 8.91 | 1385839 | 441.3609M |
| REG | Regency Centers Corporation | 76.27 | -0.04 | -0.0524% | 77.44 | 76.22 | 458549 | 10950.1327M |
| REGN | Regeneron Pharmaceuticals Inc | 625.39 | 6.44 | 1.0405% | 633.885 | 621.11 | 494548 | 107228.6024M |
| RELY | Remitly Global Inc | 19.725697 | -0.0043 | -0.0218% | 19.95 | 19.485 | 1965069 | 2594.6437M |
| REYN | Reynolds Consumer Products Inc | 21.495 | -0.045 | -0.2089% | 21.95 | 21.505 | 318136 | 5820.8225M |
| RGEN | Repligen Corporation | 126.35 | 4.62 | 3.7953% | 128.455 | 121.73 | 599261 | 8758.5475M |
| RGLD | Royal Gold Inc | 219.7 | 2.91 | 1.3423% | 224.0 | 219.185 | 212550 | 8591.316M |
| RILY | BRC Group Holdings, Inc. | 9.18 | -0.34 | -3.5714% | 9.655 | 9.02 | 555688 | 930.0657M |
| RIOT | Riot Platforms, Inc. | 27.66 | 0.01 | 0.0362% | 27.735 | 26.06 | 9538633 | 6865.9697M |
| RIVN | Rivian Automotive Inc | 18.26 | -0.01 | -0.0547% | 18.55 | 17.75 | 20606281 | 14503.721M |
| RKLB | Rocket Lab USA Inc. | 121.545 | 6.845 | 5.9677% | 122.48 | 110.39 | 17710684 | 2163.3042M |
| RMBS | Rambus Inc | 171.0702 | 0.4102 | 0.2404% | 171.279 | 157.51 | 1166860 | 6077.7708M |
| RNA | Atrium Therapeutics, Inc. Common Stock | 12.345 | 0.175 | 1.438% | 12.58 | 12.26 | 83812 | 2551.5899M |
| RNW | Renew Energy Global PLC | 6.315 | 0.065 | 1.04% | 6.325 | 6.16 | 343118 | 2169.9354M |
| ROAD | Construction Partners Inc | 111.64 | 1.24 | 1.1232% | 112.015 | 109.17 | 228533 | 3210.8493M |
| ROCK | Gibraltar Industries Inc | 37.915 | 0.285 | 0.7574% | 38.5 | 37.525 | 144167 | 2220.9364M |
| ROIC | Retail Opportunity Investments | - | 0 | 0% | - | - | - | 1537.0953M |
| ROIV | Roivant Sciences Ltd | 29.305 | 0.605 | 2.108% | 29.48 | 28.71 | 1344204 | 8727.3124M |
| ROKU | Roku Inc | 126.34 | 4.14 | 3.3879% | 128.8547 | 122.86 | 1126147 | 8138.2835M |
| ROP | Roper Technologies Inc | 330.655 | -1.045 | -0.315% | 341.31 | 330.595 | 344881 | 57057.1284M |
| ROST | Ross Stores Inc | 232.065 | -0.555 | -0.2386% | 235.48 | 231.72 | 1022181 | 46151.6554M |
| RPD | Rapid7 Inc | 7.76 | 0.095 | 1.2394% | 7.97 | 7.608 | 753797 | 2348.3871M |
| RPRX | Royalty Pharma Plc | 55.31 | 0.34 | 0.6185% | 56.01 | 55.23 | 1199908 | 15915.7207M |
| RRR | Red Rock Resorts Inc | 56.91 | 0 | 0% | 58.55 | 56.89 | 160985 | 4853.3253M |
| RUN | Sunrun Inc | 14.755 | -0.095 | -0.6397% | 14.755 | 14.31 | 2659602 | 3007.967M |
| RUSHA | Rush Enterprises A Inc | 66.6375 | -0.0925 | -0.1386% | 68.04 | 66.21 | 167721 | 3455.3539M |
| RVMD | Revolution Medicines Inc | 156.565 | 0.575 | 0.3686% | 159.335 | 154.6 | 1473030 | 6252.9695M |
| RXRX | Recursion Pharmaceuticals Inc | 3.8599 | 0.3899 | 11.2363% | 4.04 | 3.4496 | 31135577 | 2177.0022M |
| RXST | Rxsight Inc | 4.955 | 0.165 | 3.4447% | 5.1 | 4.8352 | 590262 | 2443.6987M |
| RYAAY | Ryanair Holdings PLC ADR | 57.12 | -0.03 | -0.0525% | 58.17 | 57.045 | 509766 | 27940.5814M |
| RYTM | Rhythm Pharmaceuticals Inc | 87.43 | 2.72 | 3.211% | 87.44 | 85.05 | 119869 | 2207.8287M |
| SAFT | Safety Insurance Group Inc | 68.79 | 0.595 | 0.8725% | 70.0 | 68.26 | 37543 | 1141.2312M |
| SAIA | Saia Inc | 465.93 | 1.44 | 0.31% | 474.4899 | 460.07 | 137322 | 10509.1359M |
| SAIC | Science Applications International Corporation Common Stock | 116.59 | 1.86 | 1.6212% | 118.42 | 112.7005 | 174353 | 6489.5908M |
| SANA | Sana Biotechnology Inc | 2.9623 | -0.1577 | -5.0545% | 3.25 | 2.97 | 2644688 | 1776.4543M |
| SANM | Sanmina Corporation | 283.62 | 0.9 | 0.3183% | 284.22 | 268.96 | 326741 | 3749.218M |
| SATS | EchoStar Corporation | 124.38 | 3.46 | 2.8614% | 126.57 | 117.75 | 3930964 | 5012.5727M |
| SBAC | SBA Communications Corp | 206.18 | 9.6 | 4.8835% | 205.8 | 196.0858 | 338968 | 20122.9988M |
| SBCF | Seacoast Banking Corporation of Florida | 30.08 | 0.78 | 2.6621% | 30.34 | 29.745 | 245305 | 1952.658M |
| SBLK | Star Bulk Carriers Corp | 26.975 | -0.195 | -0.7177% | 27.31 | 26.78 | 530259 | 3068.3446M |
| SBRA | Sabra Healthcare REIT Inc | 17.645 | -0.445 | -2.4599% | 18.4534 | 17.655 | 2240945 | 3303.4481M |
| SBUX | Starbucks Corporation | 93.83 | -2.06 | -2.1483% | 98.235 | 93.81 | 3468205 | 87761.6005M |
| SCHL | Scholastic Corporation | 43.505 | 1.405 | 3.3373% | 43.53 | 42.05 | 83091 | 1044.7391M |
| SCLX | Scilex Holding Company | 7.49 | 0.32 | 4.463% | 7.64 | 7.29 | 15431 | 130.8107M |
| SCOR | Comscore Inc | 8.12 | 0.19 | 2.396% | 8.13 | 7.885 | 32247 | 65.1599M |
| SCSC | ScanSource Inc | 46.985 | 1.115 | 2.4308% | 46.99 | 46.01 | 83329 | 1216.6811M |
| SCVL | Shoe Carnival Inc | 17.01 | -0.03 | -0.1761% | 17.57 | 16.74 | 310781 | 1002.4129M |
| SDGR | Schrodinger Inc | 15.76 | 0.83 | 5.5593% | 16.47 | 14.85 | 1559407 | 1606.9416M |
| SEDG | SolarEdge Technologies Inc | 73.72 | -0.3 | -0.4053% | 73.886 | 70.01 | 1396522 | 1300.1533M |
| SEIC | SEI Investments Company | 88.77 | 1.76 | 2.0228% | 89.28 | 87.85 | 170677 | 8792.4849M |
| SFIX | Stitch Fix | 3.585 | 0.155 | 4.519% | 3.635 | 3.5 | 667651 | 276.3956M |
| SFM | Sprouts Farmers Market LLC | 80.295 | 1.315 | 1.665% | 81.9799 | 79.61 | 835004 | 7931.6547M |
| SFNC | Simmons First National Corporation | 21.42 | 0.58 | 2.7831% | 21.55 | 21.18 | 381904 | 2159.5622M |
| SGML | Sigma Lithium Resources Corp | 14.745 | -0.415 | -2.7375% | 15.06 | 14.62 | 1070817 | 1854.7585M |
| SGRY | Surgery Partners Inc | 13.57 | 0.06 | 0.4441% | 13.99 | 13.59 | 622660 | 3068.1505M |
| SHC | Sotera Health Co | 15.745 | 0.475 | 3.1107% | 15.845 | 15.41 | 982795 | 3170.3951M |
| SHLS | Shoals Technologies Group Inc | 12.195 | -0.195 | -1.5738% | 12.2299 | 11.925 | 1856234 | 1371.8811M |
| SHOO | Steven Madden Ltd | 44.28 | 0.48 | 1.0959% | 44.36 | 43.22 | 265106 | 3191.9516M |
| SIGA | SIGA Technologies Inc | 4.38 | 0.09 | 2.0979% | 4.45 | 4.35 | 152187 | 504.1172M |
| SIGI | Selective Insurance Group, Inc. | 85.0 | -0.51 | -0.5964% | 87.945 | 84.865 | 184596 | 5775.2402M |
| SIMO | Silicon Motion Technology | 298.5329 | -8.0371 | -2.6216% | 302.14 | 284.99 | 622746 | 2650.4051M |
| SIRI | Sirius XM Holding Inc | 28.15 | 0.07 | 0.2493% | 28.465 | 27.99 | 1620613 | 7526.892M |
| SITM | Sitime Corporation | 711.485 | -1.265 | -0.1775% | 713.0 | 664.0 | 316436 | 2960.7155M |
| SKWD | Skyward Specialty Insurance Group, Inc. Common Stock | 43.93 | 1.2 | 2.8083% | 44.76 | 43.59 | 331399 | 1482.2148M |
| SKYW | SkyWest Inc | 82.39 | 1.2 | 1.478% | 84.2425 | 82.25 | 125195 | 2908.7488M |
| SLAB | Silicon Laboratories Inc | 219.11 | -0.02 | -0.0091% | 219.68 | 218.64 | 132380 | 4073.8726M |
| SLM | SLM Corp | 22.42 | 0.8 | 3.7003% | 22.64 | 21.91 | 1683379 | 4506.3752M |
| SLNO | Soleno Therapeutics Inc | - | 0 | 0% | - | - | - | 1507.9958M |
| SLP | Simulations Plus Inc | 16.68 | 0.51 | 3.154% | 17.06 | 16.255 | 63979 | 994.2488M |
| SMCI | Super Micro Computer Inc | 47.74 | 0.32 | 0.6748% | 47.84 | 45.21 | 23817134 | 51220.5414M |
| SMMT | Summit Therapeutics PLC | 14.545 | -0.525 | -3.4837% | 15.21 | 14.42 | 2632261 | 1832.1678M |
| SMPL | Simply Good Foods Co | 11.495 | 0.085 | 0.745% | 11.79 | 11.48 | 663255 | 3421.9538M |
| SMTC | Semtech Corporation | 169.575 | 6.075 | 3.7156% | 170.26 | 154.0 | 1865718 | 2618.5354M |
| SNCY | Sun Country Airlines Holdings Inc | - | 0 | 0% | - | - | - | 523.96M |
| SND | Smart Sand Inc | 5.485 | 0.385 | 7.549% | 5.5384 | 5.07 | 278090 | 94.5185M |
| SNDX | Syndax Pharmaceuticals Inc | 17.81 | -0.53 | -2.8899% | 18.15 | 16.9033 | 5197770 | 1713.34M |
| SNEX | Stonex Group Inc | 114.9 | 5.83 | 5.3452% | 115.79 | 109.07 | 242997 | 2392.6628M |
| SNPS | Synopsys Inc | 492.98 | -5.04 | -1.012% | 500.35 | 485.0 | 1095099 | 90081.8125M |
| SNY | Sanofi ADR | 44.04 | 1.67 | 3.9415% | 44.6 | 44.04 | 1547664 | 126376.2145M |
| SOFI | SoFi Technologies Inc. | 17.0399 | 0.3599 | 2.1577% | 17.23 | 16.585 | 41588275 | 7315.9624M |
| SONO | Sonos Inc | 16.2 | 0.48 | 3.0534% | 16.38 | 15.78 | 490374 | 1987.3092M |
| SOPH | Sophia Genetics SA | 4.9 | 0.12 | 2.5105% | 4.96 | 4.7 | 97873 | 314.4542M |
| SOUN | SoundHound AI Inc | 8.135 | 0.055 | 0.6807% | 8.26 | 8.06 | 11469307 | 5043.3905M |
| SPNS | Sapiens International Corporation NV | - | 0 | 0% | - | - | - | 1893.8141M |
| SPSC | SPS Commerce Inc | 56.19 | 0.64 | 1.1521% | 58.1 | 56.29 | 287367 | 7108.0182M |
| SPT | Sprout Social Inc | 7.345 | 0.105 | 1.4503% | 7.665 | 7.24 | 566183 | 1868.5809M |
| SRAD | Sportradar Group AG | 14.24 | 0.78 | 5.7949% | 14.5089 | 13.65 | 1726303 | 3044.855M |
| SRCL | Stericycle Inc | - | 0 | 0% | - | - | - | 4589.1604M |
| SRPT | Sarepta Therapeutics Inc | 16.635 | 0.395 | 2.4323% | 16.9 | 16.46 | 936064 | 10609.3507M |
| SRRK | Scholar Rock Holding Corp | 44.86 | 0.22 | 0.4928% | 46.11 | 44.65 | 336958 | 823.8598M |
| SSNC | SS&C Technologies Holdings Inc | 69.35 | 1.38 | 2.0303% | 70.47 | 68.44 | 1498871 | 15057.025M |
| SSRM | SSR Mining Inc | 29.37 | 0.48 | 1.6615% | 30.18 | 29.265 | 1029015 | 1102.9339M |
| STAA | STAAR Surgical Company | 29.68 | 1.42 | 5.0248% | 29.69 | 28.25 | 193062 | 2011.4272M |
| STBA | S&T Bancorp Inc | 45.18 | 1.11 | 2.5187% | 45.235 | 44.39 | 89164 | 1234.6372M |
| STEP | Stepstone Group Inc | 46.115 | 2.485 | 5.6956% | 46.255 | 44.23 | 707748 | 7101.8138M |
| STER | Sterling Check Corp | - | 0 | 0% | - | - | - | 1520.0343M |
| STLD | Steel Dynamics Inc | 276.045 | 0.915 | 0.3326% | 280.4899 | 270.01 | 393012 | 21099.817M |
| STNE | StoneCo Ltd | 10.735 | 0.095 | 0.8929% | 10.85 | 10.655 | 1504604 | 4424.8801M |
| STRA | Strategic Education Inc | 80.6075 | 1.5575 | 1.9703% | 82.15 | 79.91 | 108635 | 2783.7135M |
| STRL | Sterling Construction Company Inc | 1001.0001 | 43.9701 | 4.5944% | 1003.98 | 908.21 | 531849 | 3761.3348M |
| STX | Seagate Technology PLC | 938.655 | -2.035 | -0.2163% | 941.49 | 885.0 | 1593779 | 20335.3334M |
| SUPN | Supernus Pharmaceuticals Inc | 44.765 | 0.73 | 1.6578% | 45.72 | 44.5 | 176780 | 1488.1542M |
| SVC | Service Properties Trust | 1.65 | -0.01 | -0.6024% | 1.7 | 1.65 | 4810038 | 900.0768M |
| SVRA | Savara Inc | 5.26 | 0.01 | 0.1905% | 5.43 | 5.24 | 464653 | 564.502M |
| SWKS | Skyworks Solutions Inc | 81.27 | 0.61 | 0.7563% | 81.87 | 78.8 | 1697206 | 14656.8335M |
| SWTX | SpringWorks Therapeutics Inc | - | 0 | 0% | - | - | - | 3134.5956M |
| SYBT | Stock Yards Bancorp Inc | 71.35 | 1.97 | 2.8394% | 71.945 | 69.785 | 101976 | 1343.2326M |
| SYM | Symbotic Inc | 46.945 | -0.265 | -0.5613% | 48.22 | 46.07 | 852013 | 24150.9827M |
| SYNA | Synaptics Incorporated | 144.08 | -0.9 | -0.6208% | 145.0 | 137.0 | 374469 | 3700.1257M |
| SYRE | Spyre Therapeutics Inc. | 78.08 | 4.56 | 6.2024% | 79.54 | 73.3 | 545638 | 990.5775M |
| TAOP | Taoping Inc | 1.28 | -0.065 | -4.8327% | 1.39 | 1.2506 | 12499 | 3.2968M |
| TARS | Tarsus Pharmaceuticals Inc | 60.38 | 1.62 | 2.757% | 61.83 | 58.95 | 156878 | 1297.8013M |
| TBBK | The Bancorp Inc | 53.34 | 1.3 | 2.4981% | 54.14 | 52.94 | 122240 | 1698.3999M |
| TBLA | Taboola | 4.715 | 0.145 | 3.1729% | 4.75 | 4.57 | 1121341 | 1377.3252M |
| TCBI | Texas Capital Bancshares, Inc. | 101.47 | 2.53 | 2.5571% | 101.815 | 100.16 | 233062 | 2753.9325M |
| TCBK | TriCo Bancshares | 50.4 | 1.15 | 2.335% | 50.71 | 49.88 | 39355 | 1246.0305M |
| TCOM | Trip.com Group Ltd ADR | 48.29 | 0.35 | 0.7301% | 49.23 | 48.0 | 1162661 | 44412.5716M |
| TEAM | Atlassian Corp Plc | 101.02 | -0.51 | -0.5023% | 106.26 | 100.7756 | 3168674 | 43469.7667M |
| TECH | Bio-Techne Corp | 52.3 | 1.45 | 2.8515% | 52.94 | 51.34 | 1783797 | 12510.6729M |
| TENB | Tenable Holdings Inc | 29.765 | 0.075 | 0.2526% | 30.13 | 28.53 | 2102968 | 5105.3809M |
| TER | Teradyne Inc | 412.89 | 3.22 | 0.786% | 413.87 | 388.09 | 1270069 | 22672.1444M |
| TFIN | Triumph Financial, Inc. | 70.74 | 2.44 | 3.5725% | 71.34 | 68.93 | 100530 | 1722.5676M |
| TFSL | TFS Financial Corporation | 16.29 | 0.43 | 2.7112% | 16.39 | 15.991 | 656125 | 3579.0653M |
| TGTX | TG Therapeutics Inc | 41.61 | 1.5 | 3.7397% | 42.48 | 40.1014 | 1332065 | 2604.0497M |
| TH | Target Hospitality Corp | 16.68 | -0.38 | -2.2274% | 17.01 | 16.435 | 668682 | 1150.1773M |
| THRM | Gentherm Inc | 37.545 | -0.265 | -0.7009% | 38.13 | 37.2228 | 104242 | 1617.3709M |
| TIGO | Millicom International Cellular SA | 87.725 | 1.655 | 1.9229% | 88.94 | 86.0 | 534448 | 4219.7842M |
| TLRY | Tilray Inc | 5.14 | 0.03 | 0.5871% | 5.28 | 5.095 | 2220564 | 1503.0324M |
| TLS | Telos Corp | 4.565 | 0.195 | 4.4622% | 4.74 | 4.35 | 506345 | 323.6286M |
| TLSA | Tiziana Life Sciences Ltd | 1.22 | 0.04 | 3.3898% | 1.24 | 1.17 | 117160 | 93.2914M |
| TMDX | TransMedics Group Inc | 71.895 | 2.205 | 3.164% | 73.91 | 69.7001 | 559092 | 4705.4228M |
| TMUS | T-Mobile US Inc | 174.385 | -7.065 | -3.8936% | 184.88 | 174.23 | 3553496 | 196062.2162M |
| TNDM | Tandem Diabetes Care Inc | 19.07 | 1.04 | 5.7682% | 19.78 | 18.32 | 1458223 | 1537.2942M |
| TNGX | Tango Therapeutics Inc | 21.86 | 0.39 | 1.8165% | 22.78 | 21.47 | 598246 | 731.8951M |
| TOWN | Towne Bank | 33.85 | 0.69 | 2.0808% | 34.07 | 33.545 | 191217 | 2009.269M |
| TPG | TPG Inc | 42.215 | 1.585 | 3.9011% | 42.89 | 40.875 | 896305 | 15772.5256M |
| TRDA | Entrada Therapeutics Inc | 6.895 | 0.315 | 4.7872% | 7.08 | 6.57 | 103425 | 544.8702M |
| TREE | Lendingtree Inc | 36.26 | 0.24 | 0.6663% | 37.555 | 36.16 | 84084 | 613.6168M |
| TRIP | TripAdvisor Inc | 11.855 | -0.085 | -0.7119% | 12.31 | 11.825 | 2267610 | 2495.8976M |
| TRMB | Trimble Inc | 55.98 | 0.46 | 0.8285% | 57.35 | 55.61 | 1239492 | 13631.6908M |
| TRMD | Torm PLC Class A | 28.36 | 0.19 | 0.6745% | 28.46 | 28.045 | 252839 | 3661.2483M |
| TRMK | Trustmark Corporation | 43.92 | 1.05 | 2.4493% | 44.08 | 43.375 | 110939 | 1793.2127M |
| TRNS | Transcat Inc | 91.585 | 1.385 | 1.5355% | 92.0 | 88.35 | 103971 | 1221.2485M |
| TROW | T. Rowe Price Group Inc | 107.1899 | 3.1799 | 3.0573% | 108.1999 | 104.5836 | 823658 | 25976.49M |
| TRS | TriMas Corporation | 39.41 | 0.33 | 0.8444% | 39.885 | 39.06 | 144691 | 1088.3937M |
| TSCO | Tractor Supply Company | 29.185 | 0.045 | 0.1544% | 30.16 | 29.16 | 4893418 | 30387.3249M |
| TSEM | Tower Semiconductor Ltd | 263.75 | -4.16 | -1.5528% | 267.0 | 248.64 | 828836 | 4224.6275M |
| TSLA | Tesla Inc | 419.88 | -3.82 | -0.9016% | 426.3499 | 417.16 | 24653317 | 563691.0612M |
| TTD | Trade Desk Inc | 21.115 | 0.555 | 2.6994% | 21.91 | 20.54 | 13549895 | 46110.0032M |
| TTEK | Tetra Tech Inc | 27.905 | 0.105 | 0.3777% | 28.5564 | 27.815 | 1023564 | 11421.6735M |
| TTGT | TechTarget, Inc. Common Stock | 4.27 | 0.11 | 2.6442% | 4.425 | 4.19 | 113259 | 855.0306M |
| TTMI | TTM Technologies Inc | 189.475 | -0.125 | -0.0659% | 189.99 | 174.109 | 1075842 | 1890.998M |
| TTWO | Take-Two Interactive Software Inc | 217.33 | 1.53 | 0.709% | 220.75 | 216.35 | 949890 | 26496.1208M |
| TW | Tradeweb Markets Inc | 101.185 | 0.755 | 0.7518% | 103.11 | 101.11 | 706075 | 24289.0772M |
| TWKS | Thoughtworks Holding Inc | - | 0 | 0% | - | - | - | 939.6797M |
| TWST | Twist Bioscience Corp | 76.02 | 3.69 | 5.1016% | 80.5 | 72.08 | 1282034 | 2471.1114M |
| TXG | 10X Genomics Inc | 33.86 | 1.7 | 5.2861% | 35.645 | 32.16 | 2513503 | 1156.2284M |
| TXN | Texas Instruments Incorporated | 307.305 | -1.285 | -0.4164% | 310.72 | 303.3 | 4276130 | 181732.2127M |
| TXRH | Texas Roadhouse Inc | 161.24 | -4.95 | -2.9785% | 168.53 | 160.0 | 1063926 | 11495.3298M |
| TYRA | Tyra Biosciences Inc | 27.38 | -1.31 | -4.5661% | 29.61 | 26.44 | 518792 | 863.2289M |
| UAL | United Airlines Holdings Inc | 104.92 | -0.22 | -0.2092% | 107.3002 | 104.655 | 2482066 | 16650.5841M |
| UBSI | United Bankshares Inc | 43.585 | 1.005 | 2.3603% | 43.77 | 43.105 | 279761 | 4343.8474M |
| UCBI | United Community Banks Inc | - | 0 | 0% | - | - | - | 3017.8414M |
| UCTT | Ultra Clean Holdings Inc | 94.56 | 2.01 | 2.1718% | 94.55 | 85.4 | 497485 | 1993.8221M |
| UDMY | Udemy Inc | - | 0 | 0% | - | - | - | 1405.4948M |
| UFPI | Ufp Industries Inc | 79.805 | -0.475 | -0.5917% | 82.215 | 79.575 | 148178 | 7231.9995M |
| UFPT | UFP Technologies Inc | 224.57 | 6.23 | 2.8533% | 228.08 | 220.31 | 93295 | 1983.2819M |
| ULCC | Frontier Group Holdings Inc | 5.905 | 0.205 | 3.5965% | 5.985 | 5.715 | 1231418 | 1278.8001M |
| ULH | Universal Logistics Holdings Inc | 16.907 | 0.637 | 3.9152% | 17.29 | 16.33 | 33132 | 1201.1215M |
| ULTA | Ulta Beauty Inc | 459.245 | -11.965 | -2.5392% | 480.18 | 459.0 | 732321 | 18396.6495M |
| UMBF | UMB Financial Corporation | 129.28 | 2.93 | 2.319% | 130.49 | 128.04 | 210017 | 3927.8239M |
| UNIT | Uniti Group Inc | 11.275 | 0.045 | 0.4007% | 11.35 | 11.215 | 384901 | 772.4262M |
| UPBD | Upbound Group Inc. | 18.175 | 0.285 | 1.5931% | 18.36 | 18.0 | 361657 | 1707.1688M |
| UPST | Upstart Holdings Inc | 32.005 | 1.715 | 5.6619% | 32.435 | 30.3205 | 2448131 | 2051.9514M |
| UPWK | Upwork Inc | 8.611 | 0.051 | 0.5958% | 8.865 | 8.55 | 1802413 | 1431.8964M |
| URBN | Urban Outfitters Inc | 72.985 | 0.415 | 0.5719% | 74.2717 | 72.82 | 259486 | 3896.714M |
| USLM | United States Lime & Minerals Inc | 106.94 | 0.58 | 0.5453% | 108.325 | 105.108 | 104837 | 1963.3197M |
| UTHR | United Therapeutics Corporation | 545.51 | -3.96 | -0.7207% | 551.895 | 537.34 | 216139 | 11941.2429M |
| VBTX | Veritex Holdings Inc | - | 0 | 0% | - | - | - | 1123.2233M |
| VC | Visteon Corp | 122.68 | -0.47 | -0.3816% | 123.4 | 120.575 | 147560 | 3016.0325M |
| VCEL | Vericel Corp Ord | 35.85 | 1.11 | 3.1952% | 36.86 | 35.38 | 425026 | 2344.0599M |
| VCTR | Victory Capital Holdings Inc | 88.39 | 3.4 | 4.0005% | 88.5936 | 85.8 | 257383 | 3401.7994M |
| VCYT | Veracyte Inc | 49.21 | 0.52 | 1.068% | 50.54 | 48.7 | 758293 | 1639.8117M |
| VECO | Veeco Instruments Inc | 63.845 | 3.385 | 5.5987% | 65.03 | 58.11 | 1019652 | 2355.562M |
| VEON | VEON Ltd | 51.535 | -1.075 | -2.0433% | 52.62 | 51.26 | 69077 | 3864.7081M |
| VERA | Vera Therapeutics Inc | 33.235 | 1.965 | 6.284% | 33.28 | 31.225 | 489102 | 2031.0556M |
| VERX | Vertex | 13.1 | 0.31 | 2.4238% | 13.55 | 13.105 | 869707 | 5087.7389M |
| VFS | VinFast Auto Ltd. Ordinary Shares | 3.368 | -0.012 | -0.355% | 3.41 | 3.33 | 274087 | 12570.7192M |
| VIAV | Viavi Solutions Inc | 52.995 | 0.575 | 1.0969% | 53.165 | 47.83 | 2949977 | 1654.1935M |
| VICR | Vicor Corporation | 309.04 | -21.44 | -6.4875% | 320.18 | 300.0 | 450270 | 1556.4652M |
| VIR | Vir Biotechnology Inc | 9.155 | 0.385 | 4.39% | 9.285 | 8.91 | 670641 | 1459.9131M |
| VIRT | Virtu Financial, Inc. | 51.94 | 1.16 | 2.2844% | 52.01 | 50.67 | 274193 | 3624.8934M |
| VITL | Vital Farms Inc | 9.61 | -0.26 | -2.6342% | 10.05 | 9.63 | 819740 | 1703.9469M |
| VKTX | Viking Therapeutics Inc | 29.82 | 0.49 | 1.6706% | 30.02 | 29.3762 | 932500 | 6973.3484M |
| VLY | Valley National Bancorp | 13.745 | 0.335 | 2.4981% | 13.825 | 13.58 | 2377298 | 3671.2095M |
| VNOM | Viper Energy Ut | 46.69 | -0.19 | -0.4053% | 46.845 | 46.39 | 610056 | 6688.6564M |
| VOD | Vodafone Group PLC ADR | 15.03 | -0.02 | -0.1329% | 15.26 | 15.025 | 2035736 | 25367.7793M |
| VRNA | Verona Pharma PLC ADR | - | 0 | 0% | - | - | - | 1013.1171M |
| VRNS | Varonis Systems | 33.63 | 0.12 | 0.3581% | 34.12 | 32.97 | 501477 | 5097.9174M |
| VRNT | Verint Systems Inc | - | 0 | 0% | - | - | - | 1929.929M |
| VRRM | Verra Mobility Corp | 4.18 | 0.05 | 1.2107% | 4.445 | 4.125 | 5118457 | 4461.2045M |
| VRSK | Verisk Analytics Inc | 180.915 | 2.585 | 1.4496% | 184.74 | 179.81 | 1100113 | 35507.5277M |
| VRSN | VeriSign Inc | 294.965 | -2.115 | -0.7119% | 300.1875 | 294.63 | 165797 | 17036.5798M |
| VRTX | Vertex Pharmaceuticals Inc | 441.015 | 12.675 | 2.9591% | 446.5 | 433.5 | 542005 | 115318.7185M |
| VSAT | ViaSat Inc | 73.92 | 4.3 | 6.1764% | 74.31 | 66.84 | 1172793 | 1966.2707M |
| VSEC | VSE Corporation | 181.59 | 5.56 | 3.1586% | 183.5 | 175.91 | 215445 | 1425.8563M |
| VTRS | Viatris Inc | 15.86 | 0.3 | 1.928% | 15.94 | 15.64 | 3574396 | 12371.1662M |
| VXRT | Vaxart Inc | 0.62 | 0.0199 | 3.3161% | 0.62 | 0.59 | 74614 | 146.6341M |
| WABC | Westamerica Bancorporation | 55.97 | 0.99 | 1.8007% | 56.24 | 54.57 | 78252 | 1277.3618M |
| WAFD | WaFd, Inc. | 35.39 | 0.83 | 2.4016% | 35.54 | 35.09 | 197938 | 2217.739M |
| WASH | Washington Trust Bancorp Inc | 32.88 | 1.32 | 4.1825% | 32.93 | 31.69 | 80415 | 444.0966M |
| WBA | Walgreens Boots Alliance Inc | - | 0 | 0% | - | - | - | 13768.8996M |
| WBD | Warner Bros Discovery Inc | 26.94 | -0.06 | -0.2222% | 27.13 | 26.905 | 8840069 | 19283.9393M |
| WDAY | Workday Inc | 148.54 | 1.64 | 1.1164% | 153.48 | 148.0 | 2083532 | 57154.2938M |
| WDC | Western Digital Corporation | 588.37 | -5.74 | -0.9662% | 594.0 | 564.56 | 3924435 | 24861.612M |
| WDFC | WD-40 Company | 199.74 | 1.19 | 0.5993% | 202.85 | 199.72 | 39952 | 3106.1204M |
| WEN | The Wendy’s Co | 6.905 | 0.055 | 0.8029% | 7.04 | 6.84 | 4232597 | 3538.5441M |
| WERN | Werner Enterprises Inc | 43.28 | 0.25 | 0.581% | 43.71 | 43.1 | 185216 | 2346.2735M |
| WFRD | Weatherford International plc | 104.805 | 0.715 | 0.6869% | 105.98 | 104.24 | 378742 | 8423.6943M |
| WINA | Winmark Corporation | 375.755 | 0.055 | 0.0146% | 387.0 | 373.04 | 26191 | 1226.0241M |
| WING | Wingstop Inc | 140.96 | -3.09 | -2.1451% | 147.0 | 140.26 | 444891 | 8959.063M |
| WIRE | Encore Wire Corporation | - | 0 | 0% | - | - | - | 4389.568M |
| WIX | Wix.Com Ltd | 54.09 | -0.985 | -1.7885% | 57.19 | 54.0 | 561528 | 9184.896M |
| WMG | Warner Music Group | 30.29 | 0.87 | 2.9572% | 30.46 | 29.16 | 1373835 | 15366.5075M |
| WSC | Willscot Mobile Mini Holdings Corp A | 26.7 | 0.78 | 3.0093% | 27.0 | 25.92 | 1373645 | 7405.3996M |
| WSFS | WSFS Financial Corporation | 70.765 | 1.075 | 1.5425% | 71.25 | 70.42 | 170753 | 2633.3059M |
| WTFC | Wintrust Financial Corporation | 151.77 | 3.75 | 2.5334% | 152.855 | 149.62 | 164708 | 6016.6533M |
| WTW | Willis Towers Watson PLC | 257.46 | 6.48 | 2.5819% | 261.19 | 255.15 | 344682 | 25623.4086M |
| WVE | Wave Life Sciences Ltd | 6.12 | 0.36 | 6.25% | 6.24 | 5.76 | 1633254 | 748.2306M |
| WWD | Woodward Inc | 356.39 | 6.36 | 1.817% | 357.775 | 351.04 | 242394 | 11285.3934M |
| WYNN | Wynn Resorts Limited | 103.43 | -1.52 | -1.4483% | 105.9 | 103.335 | 460071 | 9298.0357M |
| XEL | Xcel Energy Inc | 77.54 | 0.15 | 0.1938% | 78.78 | 76.62 | 1689869 | 38313.4269M |
| XENE | Xenon Pharmaceuticals Inc | 53.815 | 0.355 | 0.664% | 54.62 | 53.5 | 675319 | 2895.7414M |
| XNCR | Xencor Inc | 11.79 | 0.37 | 3.2399% | 12.1 | 11.51 | 461471 | 1442.9048M |
| XP | Xp Inc | 15.63 | 0.03 | 0.1923% | 15.835 | 15.46 | 2821988 | 10326.2781M |
| XPEL | Xpel Inc | 44.73 | -0.53 | -1.171% | 45.7 | 44.59 | 42744 | 1046.4957M |
| XRAY | Dentsply Sirona Inc | 9.915 | 0.275 | 2.8527% | 10.155 | 9.46 | 4279975 | 5738.921M |
| XRX | Xerox Corp | 3.525 | 0.275 | 8.4615% | 3.58 | 3.2134 | 5487648 | 1730.0782M |
| YY | YY Inc Class A | - | 0 | 0% | - | - | - | 1921.9133M |
| Z | Zillow Group Inc Class C | 35.65 | 0.14 | 0.3943% | 36.99 | 35.51 | 2883750 | 9358.1517M |
| ZBRA | Zebra Technologies Corporation | 248.91 | -0.39 | -0.1564% | 252.3 | 247.16 | 365193 | 16775.0646M |
| ZD | Ziff Davis Inc | 46.565 | 2.025 | 4.5465% | 46.87 | 45.035 | 177848 | 2549.9612M |
| ZG | Zillow Group Inc | 35.61 | 0.02 | 0.0562% | 37.1 | 35.59 | 599387 | 9492.0233M |
| ZI | ZoomInfo Technologies Inc | - | 0 | 0% | - | - | - | 11342.3933M |
| ZION | Zions Bancorporation | 62.72 | 1.96 | 3.2258% | 63.04 | 61.605 | 666602 | 7263.445M |
| ZM | Zoom Video Communications Inc | 105.98 | -0.22 | -0.2072% | 106.83 | 103.29 | 1873943 | 19193.7311M |
| ZS | Zscaler Inc | 135.78 | 1.41 | 1.0493% | 137.5 | 132.5 | 2902210 | 38913.3353M |
| INMB | INmune Bio Inc | 1.345 | 0.025 | 1.8939% | 1.395 | 1.31 | 202181 | 200.7914M |
| FBNC | First Bancorp | 59.0 | 1.69 | 2.9489% | 59.2 | 58.015 | 66717 | 2453.7948M |
| FFIV | F5 Networks Inc | 406.505 | 0.845 | 0.2083% | 405.8475 | 392.49 | 192549 | 17927.3073M |
| SABR | Sabre Corpo | 1.845 | 0.005 | 0.2717% | 1.9085 | 1.83 | 2843777 | 1176.3506M |
| ALAB | Astera Labs, Inc. | 362.29 | -1.25 | -0.3438% | 365.12 | 338.02 | 2513305 | 29923.7089M |
| ASTH | Astrana Health Inc | 37.74 | 1.04 | 2.8338% | 38.52 | 37.2 | 129144 | 1254.569M |
| BTSG | BrightSpring Health Services, Inc. Common Stock | 57.455 | -3.425 | -5.6258% | 59.515 | 57.375 | 7030231 | 8905.0317M |
| BWIN | The Baldwin Insurance Group, Inc. | 19.08 | 0.31 | 1.6516% | 19.95 | 19.01 | 528878 | 2497.3381M |
| FAAS | DigiAsia Corp | - | 0 | 0% | - | - | - | 455.1885M |
| FER | Ferrovial SE | 66.27 | -0.12 | -0.1808% | 66.86 | 66.22 | 1628030 | 50393.7679M |
| KSPI | Joint Stock Company Kaspi.kz | 84.43 | -1.2 | -1.4014% | 86.82 | 84.18 | 291616 | 23629.5188M |
| LION | Lionsgate Studios Holding Corp. (to be renamed Lionsgate Studios Corp.) | 13.41 | 0.05 | 0.3743% | 13.82 | 13.39 | 854729 | - |
| MRX | Marex Group plc Ordinary Shares | 55.78 | 1.88 | 3.4879% | 55.605 | 53.1301 | 761890 | - |
| DJT | Trump Media & Technology Group Corp. | 8.981 | 0.351 | 4.0672% | 9.55 | 8.56 | 4655479 | 2717.5014M |
Data Powered by EODHD as on Jun 04, 2026 11:36 AM PDT
Composition by sector and average % move for each sector.
Top 5 gainers and top 5 losers within Nasdaq Composite (IXIC).
Latest articles connected to Nasdaq Composite (IXIC) and constituents.