| IBCP |
Independent Bank Corp |
33.13 |
-0.39 |
-1.16% |
04/23/26 |
-- |
$0.79 |
N/A |
N/A |
N/A |
122,700 |
| INDV |
Indivior Pharmaceuticals Inc |
31.33 |
+0.36 |
+1.16% |
04/23/26 |
-- |
$0.63 |
N/A |
N/A |
N/A |
3,843,300 |
| INTC |
Intel Corp |
44.06 |
-1.70 |
-3.72% |
04/23/26 |
-- |
$-0.11 |
N/A |
N/A |
N/A |
88,985,508 |
| ITGR |
Integer Holdings Corp |
87.21 |
+3.09 |
+3.67% |
04/23/26 |
-- |
$1.21 |
N/A |
N/A |
N/A |
837,686 |
| KDP |
Keurig Dr Pepper Inc |
27.57 |
+0.02 |
+0.07% |
04/23/26 |
-- |
$0.38 |
N/A |
N/A |
N/A |
7,220,500 |
| KHNGY |
Kuehne&Nagel Int ADR |
43.3400 |
-0.6400 |
-1.46% |
04/23/26 |
-- |
$0.44 |
N/A |
N/A |
N/A |
31,900 |
| KN |
Knowles Corp |
24.85 |
+0.19 |
+0.77% |
04/23/26 |
-- |
$0.14 |
N/A |
N/A |
N/A |
479,535 |
| KNSL |
Kinsale Capital Group Inc |
355.74 |
-2.91 |
-0.81% |
04/23/26 |
-- |
$4.73 |
N/A |
N/A |
N/A |
211,321 |
| LADR |
Ladder Capital Corp |
10.06 |
+0.07 |
+0.70% |
04/23/26 |
-- |
$0.14 |
N/A |
N/A |
N/A |
930,256 |
| LHX |
L3Harris Technologies Inc |
368.86 |
+2.65 |
+0.72% |
04/23/26 |
-- |
$2.57 |
N/A |
N/A |
N/A |
1,353,363 |
| LKQ |
LKQ Corp |
29.35 |
+0.63 |
+2.19% |
04/23/26 |
-- |
$0.67 |
N/A |
N/A |
N/A |
3,108,500 |
| LYTS |
L S I Industries |
19.45 |
+0.15 |
+0.78% |
04/23/26 |
-- |
$0.12 |
N/A |
N/A |
N/A |
184,600 |
| MBCN |
Middlefield Banc |
33.67 |
-1.25 |
-3.58% |
04/23/26 |
-- |
$0.62 |
N/A |
N/A |
N/A |
188,200 |
| MBLY |
Mobileye Global Inc Cl A |
7.93 |
-0.01 |
-0.13% |
04/23/26 |
-- |
$0.00 |
N/A |
N/A |
N/A |
3,737,600 |
| MGRC |
Mcgrath Rentcorp |
105.52 |
+0.79 |
+0.75% |
04/23/26 |
-- |
$1.13 |
N/A |
N/A |
N/A |
179,800 |
| MMSI |
Merit Medical Sys |
70.23 |
+1.06 |
+1.53% |
04/23/26 |
-- |
$0.73 |
N/A |
N/A |
N/A |
1,173,100 |
| MTX |
Minerals Technologies Inc |
70.15 |
+0.78 |
+1.12% |
04/23/26 |
-- |
$1.26 |
N/A |
N/A |
N/A |
223,594 |
| MYFW |
First Western Financial Inc |
24.41 |
+0.16 |
+0.66% |
04/23/26 |
-- |
$0.43 |
N/A |
N/A |
N/A |
28,100 |
| NBTB |
NBT Bancorp Inc |
41.31 |
-0.14 |
-0.34% |
04/23/26 |
-- |
$0.98 |
N/A |
N/A |
N/A |
370,600 |
| NDAQ |
Nasdaq Inc |
86.47 |
+0.62 |
+0.72% |
04/23/26 |
-- |
$0.93 |
N/A |
N/A |
N/A |
2,239,200 |
| NKSH |
Natl Bankshares Inc |
37.74 |
-0.02 |
-0.05% |
04/23/26 |
-- |
$0.65 |
N/A |
N/A |
N/A |
26,600 |
| NOK |
Nokia Corp ADR |
8.55 |
-0.10 |
-1.16% |
04/23/26 |
Before Open |
$0.06 |
N/A |
N/A |
N/A |
49,725,009 |
| NVCR |
Novocure Ltd Ord Sh |
12.35 |
-0.03 |
-0.24% |
04/23/26 |
-- |
$-0.40 |
N/A |
N/A |
N/A |
2,096,000 |
| OCFC |
Oceanfirst Financial Corp |
17.77 |
-0.08 |
-0.45% |
04/23/26 |
-- |
$0.39 |
N/A |
N/A |
N/A |
353,400 |
| OPBK |
Open Bank |
12.90 |
-0.24 |
-1.83% |
04/23/26 |
-- |
$0.41 |
N/A |
N/A |
N/A |
27,600 |
| ORI |
Old Republic International Corp |
40.19 |
-0.17 |
-0.42% |
04/23/26 |
-- |
$0.79 |
N/A |
N/A |
N/A |
1,329,974 |
| PCB |
Pcb Bancorp |
21.69 |
-0.17 |
-0.78% |
04/23/26 |
-- |
$0.67 |
N/A |
N/A |
N/A |
23,700 |
| PCG |
Pacific Gas & Electric Company |
18.36 |
-0.09 |
-0.49% |
04/23/26 |
-- |
$0.37 |
N/A |
N/A |
N/A |
26,444,200 |
| PECO |
Phillips Edison & Company Inc |
37.97 |
-0.26 |
-0.68% |
04/23/26 |
-- |
$0.67 |
N/A |
N/A |
N/A |
1,175,300 |
| PEP |
Pepsico Inc |
156.50 |
-1.22 |
-0.77% |
04/23/26 |
-- |
$1.54 |
N/A |
N/A |
N/A |
5,460,200 |
| PFG |
Principal Financial Group Inc |
87.73 |
+1.28 |
+1.48% |
04/23/26 |
-- |
$2.07 |
N/A |
N/A |
N/A |
1,351,800 |
| PFS |
Provident Financial Services |
20.34 |
-0.03 |
-0.15% |
04/23/26 |
-- |
$0.55 |
N/A |
N/A |
N/A |
671,143 |
| PG |
Procter & Gamble Company |
151.48 |
-0.64 |
-0.42% |
04/23/26 |
-- |
$1.57 |
N/A |
N/A |
N/A |
6,147,693 |
| PHM |
Pultegroup |
121.96 |
+0.05 |
+0.04% |
04/23/26 |
Before Open |
$1.83 |
N/A |
N/A |
N/A |
1,285,512 |
| PINE |
Alpine Income Property Trust Inc |
19.26 |
+0.44 |
+2.34% |
04/23/26 |
-- |
$0.53 |
N/A |
N/A |
N/A |
218,449 |
| POOL |
Pool Corp |
210.74 |
+1.96 |
+0.94% |
04/23/26 |
-- |
$1.34 |
N/A |
N/A |
N/A |
644,000 |
| PRCT |
Procept Biorobotics Corp |
27.36 |
-0.63 |
-2.25% |
04/23/26 |
-- |
$-0.54 |
N/A |
N/A |
N/A |
1,479,600 |
| RBCAA |
Republic Bancorp Inc |
68.70 |
-0.67 |
-0.97% |
04/23/26 |
-- |
$1.92 |
N/A |
N/A |
N/A |
86,600 |
| RES |
RPC Inc |
6.86 |
+0.33 |
+5.05% |
04/23/26 |
-- |
$0.01 |
N/A |
N/A |
N/A |
1,921,776 |
| RSG |
Republic Services |
224.77 |
+0.64 |
+0.29% |
04/23/26 |
-- |
$1.66 |
N/A |
N/A |
N/A |
967,041 |
| SABK |
South Atlantic Bancshares |
22.7500 |
unch |
unch |
04/23/26 |
-- |
$0.54 |
N/A |
N/A |
N/A |
4,100 |
| SAH |
Sonic Automotive |
60.50 |
-0.34 |
-0.56% |
04/23/26 |
-- |
$1.50 |
N/A |
N/A |
N/A |
375,456 |
| SAM |
Boston Beer Company |
230.40 |
+5.22 |
+2.32% |
04/23/26 |
-- |
$1.85 |
N/A |
N/A |
N/A |
136,672 |
| SBCF |
Seacoast Banking Corp |
29.84 |
-0.31 |
-1.03% |
04/23/26 |
-- |
$0.58 |
N/A |
N/A |
N/A |
832,300 |
| SES |
Ses AI Corp |
1.1600 |
-0.0500 |
-4.13% |
04/23/26 |
-- |
$-0.01 |
N/A |
N/A |
N/A |
4,073,969 |
| SES.W |
Ses AI Corp WT |
0.0752 |
-0.0244 |
-24.50% |
04/23/26 |
-- |
$-0.01 |
N/A |
N/A |
N/A |
31,208 |
| SKYW |
Skywest Inc |
92.18 |
+1.26 |
+1.39% |
04/23/26 |
-- |
$2.19 |
N/A |
N/A |
N/A |
415,200 |
| SLM |
SLM Corp |
19.84 |
-0.18 |
-0.90% |
04/23/26 |
-- |
$0.62 |
N/A |
N/A |
N/A |
3,346,100 |
| SNY |
Sanofi-Aventis S.A. ADR |
44.06 |
+0.08 |
+0.18% |
04/23/26 |
Before Open |
$1.08 |
N/A |
N/A |
N/A |
3,207,300 |
| SPFI |
South Plains Financial Inc |
40.88 |
-0.17 |
-0.43% |
04/23/26 |
-- |
$0.88 |
N/A |
N/A |
N/A |
105,500 |
