| 03-10-2025 |
IEP |
ICAHN ENTERPRISES L.P. |
Automobiles And Trucks/Motor Vehicle Parts & Accessories
|
$8.43 |
$9.18 |
0.40% |
$0.50 |
4,040 M |
475,462,962 |
-1.26 |
0.00 |
|
| 03-10-2025 |
ELV |
Elevance Health, Inc. |
Insurance/Accident And Health Insurance
|
$435.68 |
$409.55 |
0.02% |
$1.71 |
85,556 M |
231,885,874 |
25.81 |
14.31 |
|
| 03-10-2025 |
ASTE |
ASTEC INDUSTRIES INC |
Machinery/Construction Machinery & Equipment
|
$33.26 |
$35.62 |
0.02% |
$0.13 |
766 M |
22,800,581 |
0.19 |
178.17 |
|
| 03-10-2025 |
BDX |
BECTON DICKINSON & CO |
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies
|
$209.35 |
$227.45 |
0.02% |
$1.04 |
65,593 M |
289,042,418 |
5.96 |
37.98 |
|
| 03-10-2025 |
MPW |
MEDICAL PROPERTIES TRUST INC |
Trading/REIT
|
$5.36 |
$5.87 |
0.12% |
$0.08 |
2,372 M |
600,200,000 |
-4.02 |
0.00 |
|
| 03-10-2025 |
UBCP |
UNITED BANCORP INC /OH/ |
Banking/State Commercial Banks – Fed Reserve System
|
$12.69 |
$12.86 |
0.05% |
$0.175 |
73 M |
5,951,278 |
1.25 |
9.90 |
|
| 03-10-2025 |
SPG |
SIMON PROPERTY GROUP INC /DE/ |
Trading/REIT
|
$153.18 |
$165.29 |
0.05% |
$2.10 |
56,188 M |
326,035,383 |
5.81 |
23.73 |
|
| 03-10-2025 |
ETN |
Eaton Corp plc |
Machinery/Misc. Industrial And Commercial Equipment And Machinery
|
$283.59 |
$277.61 |
0.01% |
$1.04 |
131,155 M |
398,100,000 |
9.54 |
34.57 |
|
| 03-10-2025 |
TRV |
TRAVELERS COMPANIES, INC. |
Insurance/Fire, Marine & Casualty Insurance
|
$248.10 |
$256.61 |
0.02% |
$1.05 |
54,687 M |
227,931,434 |
14.61 |
10.94 |
|
| 03-10-2025 |
FDX |
FEDEX CORP |
Transportation/Air Transportation
|
$217.94 |
$246.51 |
0.02% |
$1.38 |
62,975 M |
244,302,246 |
16.08 |
16.07 |
|
| 03-10-2025 |
GE |
GENERAL ELECTRIC CO |
Electrical Equipment/Electronic & Other Electrical Equipment
|
$187.27 |
$192.12 |
0.01% |
$0.36 |
180,516 M |
1,084,311,016 |
7.62 |
27.53 |
|
| 03-10-2025 |
COLM |
COLUMBIA SPORTSWEAR CO |
Apparel/Apparel And Other Finished Products
|
$68.35 |
$85.24 |
0.01% |
$0.30 |
4,800 M |
58,552,010 |
3.83 |
21.50 |
|
| 03-10-2025 |
HL |
HECLA MINING CO/DE/ |
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals
|
$5.28 |
$5.15 |
0.01% |
$0.0038 |
3,057 M |
629,715,867 |
0.06 |
86.71 |
|
| 03-10-2025 |
LHX |
L3HARRIS TECHNOLOGIES, INC. /DE/ |
Electronic Equipment/Search, Detection, Navigation, Guidance
|
$214.35 |
$217.85 |
0.02% |
$1.20 |
39,783 M |
189,705,190 |
7.91 |
26.49 |
|
| 03-10-2025 |
SHOO |
STEVEN MADDEN, LTD. |
Apparel/Footwear, Except Rubber
|
$22.14 |
$28.00 |
0.02% |
$0.21 |
3,070 M |
72,616,666 |
0.85 |
18.12 |
|
| 03-10-2025 |
CCBG |
CAPITAL CITY BANK GROUP INC |
Banking/State Commercial Banks – Fed Reserve System
|
$34.87 |
$34.83 |
0.02% |
$0.24 |
617 M |
16,941,768 |
3.12 |
11.66 |
|
| 03-10-2025 |
VALE |
Vale S.A. |
Non-Metallic And Industrial Metal Mining/Metal Mining
|
$8.86 |
$9.24 |
N/A |
$0.3726 |
47,750 M |
4,539,007,568 |
0.48 |
4.98 |
|
| 03-10-2025 |
AUBN |
AUBURN NATIONAL BANCORPORATION, INC |
Banking/State Commercial Banks – Fed Reserve System
|
$20.30 |
$20.36 |
0.05% |
$0.27 |
81 M |
3,493,699 |
1.83 |
12.66 |
|
| 03-10-2025 |
CX |
CEMEX SAB DE CV |
Construction Materials/Cement, Hydraulic
|
$5.33 |
$5.90 |
N/A |
$0.0207 |
9,279 M |
1,513,745,991 |
-1.10 |
0.00 |
|
| 03-10-2025 |
OXY |
OCCIDENTAL PETROLEUM CORP /DE/ |
Petroleum And Natural Gas/Crude Petroleum & Natural Gas
|
$40.23 |
$47.36 |
0.02% |
$0.24 |
46,364 M |
905,615,720 |
2.72 |
19.51 |
|
| 03-10-2025 |
PEG |
PUBLIC SERVICE ENTERPRISE GROUP INC |
Utilities/Electric And Other Services Combined
|
$81.83 |
$78.59 |
0.03% |
$0.63 |
53,286 M |
498,161,668 |
3.36 |
30.07 |
|
| 03-10-2025 |
PPL |
PPL Corp |
Utilities/Electric Services
|
$34.16 |
$34.28 |
0.03% |
$0.2725 |
28,021 M |
737,773,304 |
2.37 |
31.56 |
|
| 03-10-2025 |
RCI |
ROGERS COMMUNICATIONS INC |
Communication/Cable And Other Pay Tv Services
|
$24.28 |
$28.02 |
0.05% |
$0.3466 |
17,165 M |
423,315,634 |
3.14 |
0.00 |
|
| 03-10-2025 |
HSTM |
HEALTHSTREAM INC |
Computer Software/Services – Computer Programming And Data Processing
|
$31.79 |
$31.57 |
0.00% |
$0.031 |
967 M |
30,408,110 |
0.66 |
48.34 |
|
| 03-10-2025 |
ALL |
ALLSTATE CORP |
Insurance/Fire, Marine & Casualty Insurance
|
$193.00 |
$198.74 |
0.02% |
$1.00 |
51,051 M |
264,040,589 |
17.22 |
11.22 |
|
| 03-10-2025 |
VFC |
V F CORP |
Apparel/Apparel And Other Finished Products
|
$12.42 |
$17.40 |
0.02% |
$0.09 |
8,475 M |
389,183,344 |
1.12 |
0.00 |
|
| 03-10-2025 |
VMC |
Vulcan Materials CO |
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals
|
$239.53 |
$221.34 |
0.01% |
$0.49 |
33,970 M |
132,060,016 |
6.61 |
37.25 |
|
| 03-10-2025 |
FIX |
COMFORT SYSTEMS USA INC |
Construction/Construction – Special Contractors
|
$356.77 |
$313.26 |
0.00% |
$0.40 |
15,093 M |
35,676,594 |
14.64 |
28.89 |
|
| 03-10-2025 |
WSBC |
WESBANCO INC |
Banking/National Commercial Banks
|
$28.79 |
$31.07 |
0.04% |
$0.37 |
2,176 M |
59,587,710 |
1.86 |
15.39 |
|
| 03-10-2025 |
UGP |
ULTRAPAR HOLDINGS INC |
Utilities/Natural Gas Distribution
|
$2.90 |
$2.73 |
0.03% |
$0.0783 |
4,640 M |
1,115,404,268 |
0.11 |
0.00 |
|
| 03-10-2025 |
ORI |
OLD REPUBLIC INTERNATIONAL CORP |
Insurance/Surety Insurance
|
$37.03 |
$36.52 |
0.03% |
$0.29 |
8,667 M |
258,493,941 |
1.79 |
10.16 |
|
| 03-10-2025 |
CRI |
CARTERS INC |
Apparel/Apparel And Other Finished Products
|
$38.98 |
$43.96 |
0.06% |
$0.80 |
1,962 M |
36,132,947 |
6.04 |
10.57 |
|
| 03-10-2025 |
BLX |
FOREIGN TRADE BANK OF LATIN AMERICA, INC. |
Banking/Misc. Commercial Banks
|
$35.54 |
$38.09 |
0.05% |
$0.625 |
881 M |
28,108,597 |
1.98 |
4.55 |
|
| 03-10-2025 |
JOE |
ST JOE Co |
Real Estate/Land Subdividers & Developers
|
$43.32 |
$45.81 |
0.01% |
$0.14 |
2,624 M |
58,397,506 |
1.27 |
35.37 |
|
| 03-10-2025 |
UMBF |
UMB FINANCIAL CORP |
Banking/National Commercial Banks
|
$94.34 |
$98.78 |
0.01% |
$0.40 |
5,507 M |
48,746,015 |
5.33 |
12.48 |
|
| 03-10-2025 |
STRA |
Strategic Education, Inc. |
Personal Services/Services – Educational
|
$81.44 |
$82.37 |
0.03% |
$0.60 |
2,295 M |
24,622,994 |
7.38 |
20.37 |
|
| 03-10-2025 |
CNI |
CANADIAN NATIONAL RAILWAY CO |
Transportation/Railroads, Line-Haul Operating
|
$98.32 |
$98.15 |
0.02% |
$0.6152 |
74,195 M |
629,734,350 |
5.81 |
18.15 |
|
| 03-10-2025 |
UNH |
UNITEDHEALTH GROUP INC |
Insurance/Accident And Health Insurance
|
$578.50 |
$480.22 |
0.02% |
$2.10 |
465,535 M |
923,418,150 |
21.24 |
32.32 |
|
| 03-10-2025 |
NAT |
NORDIC AMERICAN TANKERS Ltd |
Transportation/Water Transport
|
$2.36 |
$2.43 |
0.11% |
$0.06 |
777 M |
208,796,444 |
0.59 |
11.62 |
|
| 03-10-2025 |
FDP |
FRESH DEL MONTE PRODUCE INC |
Agriculture/Agricultural Production – Crops
|
$30.57 |
$30.68 |
0.03% |
$0.30 |
1,586 M |
47,936,764 |
2.77 |
11.15 |
|
| 03-10-2025 |
DHIL |
DIAMOND HILL INVESTMENT GROUP INC |
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services
|
$135.51 |
$147.81 |
0.04% |
$1.50 |
422 M |
2,751,023 |
15.66 |
9.78 |
|
| 03-10-2025 |
GIC |
GLOBAL INDUSTRIAL Co |
Wholesale/Wholesale – Industrial Machinery & Equipment
|
$22.33 |
$23.29 |
0.04% |
$0.26 |
948 M |
N/A |
0.29 |
15.54 |
|
| 03-10-2025 |
OC |
Owens Corning |
Construction Materials/Abrasive And Asbestos Products
|
$141.32 |
$139.77 |
0.01% |
$0.69 |
14,552 M |
86,948,360 |
2.92 |
22.49 |
|
| 03-10-2025 |
CNO |
CNO Financial Group, Inc. |
Insurance/Accident And Health Insurance
|
$39.50 |
$38.61 |
0.02% |
$0.16 |
3,840 M |
105,764,929 |
3.81 |
9.51 |
|
| 03-10-2025 |
TIPT |
TIPTREE INC. |
Insurance/Fire, Marine & Casualty Insurance
|
$22.14 |
$22.48 |
0.02% |
$0.06 |
773 M |
36,789,571 |
1.12 |
14.48 |
|
| 03-10-2025 |
FAF |
First American Financial Corp |
Insurance/Title Insurance
|
$61.28 |
$62.41 |
0.03% |
$0.54 |
6,432 M |
102,887,649 |
1.26 |
49.06 |
|
| 03-10-2025 |
JBTM |
JBT Marel Corp |
Machinery/Special Industry Machinery
|
$102.51 |
$127.60 |
0.00% |
$0.10 |
4,047 M |
N/A |
2.67 |
47.39 |
|
| 03-10-2025 |
SII |
SPROTT INC. |
Banking/Financial Services
|
$42.89 |
$41.98 |
N/A |
$0.30 |
0 M |
N/A |
N/A |
N/A |
|
| 03-10-2025 |
LYB |
LyondellBasell Industries N.V. |
Chemicals/Industrial Organic Chemicals
|
$59.83 |
$76.54 |
0.07% |
$1.34 |
24,120 M |
325,089,214 |
4.16 |
17.74 |
|
| 03-10-2025 |
EFXT |
Enerflex Ltd. |
Machinery/General Industrial Machinery & Equipment
|
$7.08 |
$6.91 |
0.02% |
$0.026 |
726 M |
124,044,811 |
N/A |
0.00 |
|
| 03-10-2025 |
NIC |
NICOLET BANKSHARES INC |
Banking/National Commercial Banks
|
$107.02 |
$110.41 |
0.01% |
$0.28 |
1,596 M |
N/A |
2.26 |
12.86 |
|
| 03-10-2025 |
BWLP |
BW LPG Ltd |
Transportation/Transportation Services
|
$9.21 |
$10.09 |
N/A |
$0.42 |
2,037 M |
128,495,881 |
N/A |
0.00 |
|
| 03-10-2025 |
PAYC |
Paycom Software, Inc. |
Computer Software/Services – Computer Programming And Data Processing
|
$218.50 |
$217.02 |
0.01% |
$0.375 |
11,819 M |
57,432,442 |
4.86 |
23.54 |
|
| 03-10-2025 |
JRVR |
James River Group Holdings, Ltd. |
Insurance/Fire, Marine & Casualty Insurance
|
$4.10 |
$3.93 |
0.03% |
$0.01 |
184 M |
37,825,767 |
-3.06 |
0.00 |
|
| 03-10-2025 |
GOOGL |
Alphabet Inc. |
Computer Software/Services – Computer Programming And Data Processing
|
$158.71 |
$165.87 |
0.00% |
$0.20 |
2,307,567 M |
12,609,000,000 |
8.13 |
23.05 |
|
| 03-10-2025 |
GOOG |
Alphabet Inc. |
Computer Software/Services – Computer Programming And Data Processing
|
$161.06 |
$167.81 |
0.00% |
$0.20 |
2,307,567 M |
5,585,000,000 |
8.13 |
23.05 |
|
| 03-10-2025 |
ASIX |
AdvanSix Inc. |
Chemicals/Plastic Material & Synthetic Resin/Rubber
|
$21.11 |
$24.84 |
0.02% |
$0.16 |
762 M |
26,712,936 |
1.65 |
17.25 |
|
| 03-10-2025 |
EEX |
Emerald Holding, Inc. |
Business Services/Services – Misc. Business Services
|
$3.71 |
$3.84 |
0.01% |
$0.015 |
975 M |
N/A |
0.01 |
0.00 |
|
| 03-10-2025 |
EVRG |
Evergy, Inc. |
Utilities/Electric And Other Services Combined
|
$65.17 |
$65.06 |
0.04% |
$0.6675 |
14,155 M |
229,958,436 |
3.79 |
16.20 |
|
| 03-10-2025 |
RRBI |
RED RIVER BANCSHARES INC |
Banking/State Commercial Banks – Fed Reserve System
|
$51.92 |
$52.57 |
0.01% |
$0.12 |
368 M |
6,886,353 |
4.60 |
10.74 |
|
| 03-10-2025 |
KTB |
Kontoor Brands, Inc. |
Apparel/Apparel And Other Finished Products
|
$59.48 |
$59.37 |
0.02% |
$0.52 |
4,698 M |
N/A |
1.15 |
19.11 |
|
| 03-10-2025 |
ADEA |
Adeia Inc. |
Communication/Cable And Other Pay Tv Services
|
$12.55 |
$14.12 |
0.01% |
$0.05 |
1,469 M |
108,902,611 |
0.60 |
22.73 |
|
| 03-10-2025 |
CRC |
California Resources Corp |
Petroleum And Natural Gas/Crude Petroleum & Natural Gas
|
$36.47 |
$41.53 |
0.03% |
$0.3875 |
3,812 M |
N/A |
0.90 |
10.14 |
|
| 03-10-2025 |
VTRS |
Viatris Inc |
Pharmaceutical Products/Pharmaceutical Preparations
|
$7.79 |
$9.50 |
0.04% |
$0.12 |
14,860 M |
1,193,520,463 |
-0.71 |
0.00 |
|
| 03-10-2025 |
ARKO |
ARKO Corp. |
Retail/Retail – Convenience Stores
|
$4.03 |
$3.99 |
0.02% |
$0.03 |
763 M |
115,771,318 |
0.13 |
50.54 |
|
| 03-10-2025 |
YOU |
Clear Secure, Inc. |
Computer Software/Services – Computer Programming And Data Processing
|
$26.19 |
$25.30 |
0.03% |
$0.27 |
3,714 M |
N/A |
2.20 |
21.89 |
|
| 03-10-2025 |
TCBS |
Texas Community Bancshares, Inc. |
Banking/Savings Institutions
|
$16.00 |
$16.68 |
0.01% |
$0.04 |
47 M |
3,155,675 |
-0.63 |
0.00 |
|
| 03-10-2025 |
ABTS |
Moxian, Inc. |
Computer Software/Services – Computer Programming And Data Processing
|
$1.78 |
$3.30 |
N/A |
$0.00 |
17 M |
35,554,677 |
N/A |
0.00 |
|
| 03-10-2025 |
SGHC |
Super Group (SGHC) Ltd |
Entertainment/Services – Misc. Entertainment
|
$6.98 |
$6.79 |
N/A |
$0.04 |
1,718 M |
497,938,845 |
N/A |
0.00 |
|
| 03-10-2025 |
OMH |
Ohmyhome Ltd |
Real Estate/Real Estate Agents And Managers
|
$1.94 |
$2.35 |
N/A |
$0.00 |
0 M |
N/A |
N/A |
N/A |
|
| 03-10-2025 |
SBGI |
Sinclair, Inc. |
Communication/Radio & Tv Broadcasters
|
$14.14 |
$13.80 |
0.06% |
$0.25 |
1,072 M |
42,587,247 |
6.41 |
3.46 |
|
| 03-10-2025 |
ELAB |
PMGC Holdings Inc. |
Pharmaceutical Products/Pharmaceutical Preparations
|
$3.99 |
$5.16 |
N/A |
$0.00 |
11 M |
20,192,114 |
-24.54 |
0.00 |
|
| 03-10-2025 |
MNDR |
Mobile-health Network Solutions |
Computer Software/Services – Computer Programming And Data Processing
|
$1.61 |
$1.92 |
N/A |
$0.00 |
18 M |
21,921,750 |
N/A |
0.00 |
|
| 03-10-2025 |
VG |
Venture Global, Inc. |
Utilities/Natural Gas Distribution
|
$8.73 |
$8.95 |
N/A |
$0.0165 |
0 M |
N/A |
N/A |
N/A |
|
