SP 500 :3979

Dow 30 :34064

Nasdaq :11146

Russell 2000 :1853

Home
Symbol Company Range From Range To Buy Price Sell Price
A Agilent Technologies Inc. 154.07 156.81 155.34 156.81
AAL American Airlines Group Inc. 14.17 14.77 14.44 14.77
AAP Advance Auto Parts Inc. 146.95 150.36 147.72 150.36
AAPL Apple Inc. 145.75 148.39 146.95 148.39
ABBV AbbVie Inc. 155.66 158.4 156.34 158.4
ABC AmerisourceBergen Corporation 163.7 166.75 165.18 166.75
ABMD ABIOMED Inc. 370.65 378.48 374.11 378.48
ABNB Airbnb Inc 96.46 99.53 96.42 99.53
ABT Abbott Laboratories 105.71 107.3 105.71 106.55
ACN Accenture Plc Class A 291.61 296.52 293.49 296.52
ADBE Adobe Incorporated 326.06 334.74 329.94 334.74
ADM Archer-Daniels-Midland Company 93.34 95.28 93.34 94.37
ADP Automatic Data Processing Inc. 258.74 262.87 259.41 262.87
ADSK Autodesk Inc. 196.53 203.06 199.38 203.06
AEE Ameren Corporation 88.01 88.67 87.71 88.67
AEP American Electric Power Company Inc. 94.51 95.69 94.63 95.69
AES AES Corporation 28.0 28.53 28.19 28.53
AIG American International Group Inc. 59.87 60.94 60.08 60.94
AIZ Assurant Inc. 126.84 128.31 127.01 128.31
AJG Arthur J. Gallagher & Co. 194.93 197.26 195.82 197.26
AKAM Akamai Technologies Inc. 91.64 93.08 91.75 93.08
ALB Albemarle Corporation 264.03 275.48 268.38 275.48
ALGN Align Technology Inc. 186.08 195.04 190.35 195.04
ALK Alaska Air Group Inc. 46.23 47.3 46.2 47.3
ALL Allstate Corporation 132.84 135.05 132.84 133.97
ALLE Allegion Public Limited Company 112.27 114.04 113.11 114.04
AMAT Applied Materials Inc. 103.57 106.52 103.95 106.52
AMCR Amcor PLC 12.0 12.12 12.05 12.12
AMD Advanced Micro Devices Inc. 74.01 75.77 74.75 75.77
AME AMETEK Inc. 140.12 141.91 140.12 141.22
AMGN Amgen Inc. 278.88 284.41 280.28 284.41
AMLX Amylyx Pharmaceuticals Inc 35.38 38.23 35.38 36.98
AMN AMN Healthcare Services Inc. 119.35 123.09 120.89 123.09
AMNB American National Bankshares Inc. 37.66 38.24 37.65 38.24
AMOT Allied Motion Technologies Inc 35.77 36.96 36.24 36.96
AMP Ameriprise Financial Inc. 325.33 331.03 327.83 331.03
AMPE Ampio Pharmaceuticals Inc 0.41 0.46 0.43 0.46
AMPH Amphastar Pharmaceuticals Inc 28.45 29.48 28.94 29.48
AMRC Ameresco Inc. 62.95 65.91 62.95 64.48
AMRK A-Mark Precious Metals Inc 33.26 34.68 33.85 34.68
AMRX Amneal Pharmaceuticals Inc 2.29 2.41 2.33 2.41
AMSC American Superconductor Corp. 4.07 4.32 4.16 4.32
AMSF Amerisafe Inc 56.45 58.15 57.08 58.15
AMSWA American Software Inc. 14.4 14.79 14.4 14.79
AMT American Tower Corporation 217.66 220.73 215.92 220.73
AMTB Amerant Bancorp Inc 28.35 29.24 28.78 29.24
AMTI Applied Molecular Transport Inc 0.95 1.1 0.95 1.05
AMTX Aemetis Inc 5.15 5.44 5.01 5.44
AMWD American Woodmark Corp. 54.65 56.6 55.33 56.6
AMWL American Well Corporation 3.53 3.78 3.65 3.78
AMZN Amazon.com Inc. 89.14 92.82 90.57 92.82
ANAB AnaptysBio Inc 27.24 28.6 27.76 28.6
ANET Arista Networks Inc. 132.04 135.24 132.04 133.83
ANF Abercrombie & Fitch Co. 23.22 24.3 23.57 24.3
ANGN Angion Biomedica Corp 0.85 0.95 0.89 0.95
ANIK Anika Therapeutics Inc. 29.54 30.53 29.54 30.05
ANIP ANI Pharmaceuticals Inc 40.18 42.32 40.82 42.32
ANNX Annexon Inc 5.61 6.03 5.75 6.03
ANSS ANSYS Inc. 243.51 246.03 242.65 246.03
AOMR Angel Oak Mortgage Inc 6.65 7.71 6.65 7.28
AON Aon Plc Class A 301.15 307.26 301.15 304.45
AORT Artivion Inc 12.12 13.16 12.12 12.77
AOS A. O. Smith Corporation 60.82 61.97 61.24 61.97
AOSL Alpha & Omega Semiconductor Ltd 34.17 35.85 35.0 35.85
AOUT American Outdoor Brands Inc 9.06 9.52 9.06 9.34
APA APA Corp. 44.06 45.74 44.71 45.74
APAM Artisan Partners Asset Management Inc 33.22 33.68 33.0 33.68
APD Air Products and Chemicals Inc. 306.07 310.64 307.03 310.64
APEI American Public Education Inc 12.24 12.83 12.53 12.83
APG APi Group Corporation 18.43 18.88 18.58 18.88
APH Amphenol Corporation Class A 78.98 80.17 78.98 79.58
APLE Apple Hospitality REIT Inc 16.53 16.81 16.63 16.81
APLS Apellis Pharmaceuticals Inc 49.32 52.09 50.39 52.09
APLT Applied Therapeutics Inc 0.83 0.94 0.83 0.89
APOG Apogee Enterprises Inc. 48.24 49.62 48.24 48.97
APPF Appfolio Inc 114.06 116.92 115.24 116.92
APPH AppHarvest Inc 1.06 1.19 1.06 1.19
APPN Appian Corp 35.93 38.12 35.93 37.08
APPS Digital Turbine Inc 16.45 17.72 16.83 17.72
APTS Preferred Apartment Communities Inc 24.58 24.68 24.63 24.68
APTV Aptiv PLC 104.11 106.76 103.7 106.76
APYX Apyx Medical Corp 1.69 1.93 1.67 1.93
AQB AquaBounty Technologies Inc 0.68 0.72 0.7 0.72
AQUA Evoqua Water Technologies Corp 42.93 44.03 43.48 44.03
AR Antero Resources Corp 35.51 37.36 35.51 36.44
ARAY Accuray Inc 2.12 2.25 2.12 2.19
ARCB ArcBest Corp 78.85 81.72 78.85 80.5
ARCH Arch Resources Inc 148.29 156.25 148.29 153.0
ARCT Arcturus Therapeutics Holdings Inc 16.1 17.18 16.45 17.18
ARDX Ardelyx Inc 1.73 1.87 1.8 1.87
ARE Alexandria Real Estate Equities Inc. 151.14 154.0 151.74 154.0
ARI Apollo Commercial Real Estate Finance Inc 11.84 12.13 11.85 12.13
ARIS Aris Water Solutions Inc 15.1 15.93 15.1 15.53
ARKO ARKO Corp 9.09 9.31 9.18 9.31
ARLO Arlo Technologies Inc 3.74 3.97 3.81 3.97
ARNC Arconic Corporation 21.88 22.89 22.3 22.89
AROW Arrow Financial Corp. 35.05 35.69 35.35 35.69
ARQT Arcutis Biotherapeutics Inc 17.56 18.49 17.79 18.49
ARR ARMOUR Residential REIT Inc 5.68 5.84 5.68 5.77
ARRY Array Technologies Inc 22.43 23.77 22.69 23.77
ARTNA Artesian Resources Corp. 54.14 55.68 54.6 55.68
ARVN Arvinas Inc 38.61 41.92 39.98 41.92
ARWR Arrowhead Pharmaceuticals Inc. 28.53 30.07 29.19 30.07
ASAN Asana Inc 17.99 19.22 18.49 19.22
ASB Associated Banc-Corp. 23.93 24.39 23.93 24.18
ASGN ASGN Inc 88.53 90.69 89.57 90.69
ASIX AdvanSix Inc 39.88 41.2 40.49 41.2
ASLE AerSale Corp 15.42 15.93 15.54 15.93
ASML ASML Holding NV 583.65 594.37 588.13 594.37
ASO Academy Sports and Outdoors Inc 50.65 52.27 50.66 52.27
ASPN Aspen Aerogels Inc. 12.76 13.58 13.12 13.58
ASTE Astec Industries Inc. 43.17 44.78 43.67 44.78
ASXC Asensus Surgical Inc 0.4 0.43 0.41 0.43
ATEC Alphatec Holdings Inc 9.51 9.98 9.73 9.98
ATEN A10 Networks Inc 17.8 18.41 17.99 18.41
ATER Aterian Inc 1.2 1.2 1.09 1.2
ATEX Anterix Inc 35.03 36.48 35.28 36.48
ATGE Adtalem Global Education Inc 39.7 40.76 40.02 40.76
ATHA Athira Pharma Inc 2.94 2.99 2.94 2.98
ATHX Athersys Inc 0.55 0.92 0.53 0.92
ATI Allegheny Technologies Inc 28.58 29.62 28.98 29.62
ATKR Atkore Inc 113.43 117.1 115.23 117.1
ATLC Atlanticus Holdings Corp 26.49 27.51 26.49 27.01
ATNI ATN International Inc 46.53 47.54 46.76 47.54
ATNX Athenex Inc 0.17 0.2 0.18 0.2
ATO Atmos Energy Corporation 117.61 119.27 117.26 119.27
ATOM Atomera Inc 8.33 8.83 8.01 8.83
ATOS Atossa Therapeutics Inc 0.81 0.85 0.81 0.84
ATRA Atara Biotherapeutics Inc 4.02 4.33 4.14 4.33
ATRC Atricure Inc 44.58 45.99 45.2 45.99
ATRI Atrion Corp. 598.83 608.72 602.86 608.72
ATRO Astronics Corp. 8.04 8.49 8.22 8.49
ATSG Air Transport Services Group Inc 27.97 28.63 28.22 28.63
ATVI Activision Blizzard Inc. 72.55 73.77 72.55 73.17
AUB Atlantic Union Bankshares Corp 34.82 35.71 34.82 35.29
AUD Audacy Inc 0.33 0.37 0.35 0.37
AURA Aura Biosciences Inc 13.06 14.03 13.06 13.56
AVAH Aveanna Healthcare Holdings Inc 0.7 0.82 0.73 0.82
AVB AvalonBay Communities Inc. 166.75 168.61 167.15 168.61
AVD American Vanguard Corp. 21.97 22.66 22.04 22.66
AVDX AvidXchange Holdings Inc 8.35 8.85 8.52 8.85
AVGO Broadcom Inc. 520.3 530.58 520.3 526.02
AVID Avid Technology Inc. 27.3 28.33 27.3 27.88
AVIR Atea Pharmaceuticals Inc 4.66 4.82 4.7 4.82
AVNS Avanos Medical Inc 26.35 27.07 26.68 27.07
AVNT Avient Corp 33.24 34.28 32.74 34.28
AVNW Aviat Networks Inc 31.42 32.6 31.42 32.04
AVRO AvroBio Inc 0.86 0.93 0.89 0.93
AVTX Avalo Therapeutics Inc 5.27 5.68 5.42 5.68
AVY Avery Dennison Corporation 188.86 192.51 190.48 192.51
AVYA Avaya Holdings Corp. 1.05 1.19 1.11 1.19
AWH Aspira Women`s Health Inc 0.32 0.38 0.35 0.38
AWK American Water Works Company Inc. 151.42 153.49 151.65 153.49
AWR American States Water Co. 98.13 99.74 97.72 99.74
AX Axos Financial Inc. 39.57 40.64 39.68 40.64
AXDX Accelerate Diagnostics Inc 0.89 1.01 0.95 1.01
AXGN Axogen Inc. 10.8 11.35 11.04 11.35
AXL American Axle & Manufacturing Holdings Inc 10.15 10.55 10.31 10.55
AXP American Express Company 152.39 154.29 152.79 154.29
AXTI AXT Inc 5.3 5.37 5.28 5.37
AZN AstraZeneca PLC ADR 65.3 66.18 65.62 66.18
AZO AutoZone Inc. 2494.03 2552.07 2494.03 2525.12
AZZ AZZ Inc 40.78 41.7 41.21 41.7
B Barnes Group Inc. 39.64 40.59 39.64 40.15
BA Boeing Company 173.24 180.23 175.57 180.23
BAC Bank of America Corp 37.05 37.73 37.05 37.73
BALL Ball Corporation 54.32 55.86 54.97 55.86
BALY Ballys Corporation 23.5 24.58 24.04 24.58
BANC Banc of California Inc 16.77 17.04 16.82 17.04
BAND Bandwidth Inc 19.55 21.13 19.55 20.36
BANF Bancfirst Corp. 100.52 103.2 100.52 101.89
BANR Banner Corp. 70.37 71.54 70.79 71.54
BASE Couchbase Inc 12.27 12.99 12.61 12.99
BATRA Liberty Media Corp. 33.06 33.63 33.1 33.63
BATRK Liberty Media Corp. 32.66 33.2 32.61 33.2
BAX Baxter International Inc. 54.53 55.8 54.53 55.22
BBBY Bed Bath & Beyond Inc. 3.12 3.48 3.29 3.48
BBCP Concrete Pumping Holdings Inc 7.05 7.32 7.17 7.32
BBWI Bath & Body Works Inc. 39.29 40.58 39.85 40.58
BBY Best Buy Co. Inc. 80.04 82.27 80.57 82.27
BCAB BioAtla Inc 9.51 10.33 9.42 10.33
BCC Boise Cascade Co 70.98 72.94 70.98 72.06
BCEL Atreca Inc 1.06 1.18 1.1 1.18
BCO Brink`s Co. 59.49 60.89 59.86 60.89
BCOR Blucora Inc 23.84 24.22 23.91 24.22
BCOV Brightcove Inc 5.41 5.62 5.51 5.62
BCPC Balchem Corp. 139.68 142.45 140.62 142.45
BCRX Biocryst Pharmaceuticals Inc. 12.0 12.48 12.19 12.48
BDC Belden Inc 77.91 79.41 78.49 79.41
BDN Brandywine Realty Trust 6.45 6.64 6.45 6.56
BDSX Biodesix Inc 1.37 1.54 1.37 1.46
BDTX Black Diamond Therapeutics Inc 2.04 2.26 2.09 2.26
BDX Becton Dickinson and Company 235.84 239.1 235.84 237.49
BE Bloom Energy Corp 21.36 22.61 21.98 22.61
BEAM Beam Therapeutics Inc 42.94 44.81 43.39 44.81
BECN Beacon Roofing Supply Inc 57.89 59.15 58.37 59.15
BEEM Beam Global 17.3 18.67 17.3 18.0
BEN Franklin Resources Inc. 26.41 26.88 26.35 26.88
BFC Bank First Corp 97.32 98.71 97.82 98.71
BFLY Butterfly Network Inc 2.95 3.11 3.0 3.11
BFS Saul Centers Inc. 41.9 42.78 42.29 42.78
BFST Business First Bancshares Inc. 23.41 23.99 23.69 23.99
BGCP BGC Partners Inc 3.85 3.96 3.9 3.96
BGFV Big 5 Sporting Goods Corp 12.54 13.19 12.73 13.19
BGS B&G Foods Inc 12.78 13.31 12.54 13.31
BH Biglari Holdings Inc. 137.82 142.58 139.42 142.58
BHB Bar Harbor Bankshares Inc 30.05 30.86 30.37 30.86
BHE Benchmark Electronics Inc. 28.2 28.84 28.38 28.84
BHG Bright Health Group Inc 0.9 1.0 0.95 1.0
BHLB Berkshire Hills Bancorp Inc. 30.64 31.28 30.88 31.28
BHR Braemar Hotels & Resorts Inc 3.54 3.69 3.54 3.62
BHVN Biohaven Pharmaceutical Holding Company Ltd 9.89 10.47 10.17 10.47
BIDU Baidu Inc ADR 92.2 94.47 92.8 94.47
BIG Big Lots Inc 18.34 19.48 18.82 19.48
BIGC BigCommerce Holdings Inc 7.8 8.57 8.12 8.57
BIIB Biogen Inc. 298.97 308.02 302.03 308.02
BIO Bio-Rad Laboratories Inc. Class A 390.16 401.75 394.96 401.75
BIPC Brookfield Infrastructure Corp 45.28 46.37 45.28 45.83
BJ BJ`s Wholesale Club Holdings Inc 71.58 73.52 72.44 73.52
BJRI BJ`s Restaurant Inc. 30.9 32.3 30.9 31.62
BK Bank of New York Mellon Corp 45.15 45.77 45.01 45.77
BKD Brookdale Senior Living Inc 3.05 3.23 3.06 3.23
BKE Buckle Inc. 42.82 44.33 42.82 43.69
BKH Black Hills Corporation 70.11 71.11 70.22 71.11
BKNG Booking Holdings Inc. 1964.99 2002.65 1976.72 2002.65
BKR Baker Hughes Company Class A 27.73 28.57 28.05 28.57
BKU BankUnited Inc 35.86 36.74 36.28 36.74
BL BlackLine Inc 60.6 63.32 61.86 63.32
BLBD Blue Bird Corp 10.87 11.31 10.87 11.13
BLFS Biolife Solutions Inc 20.36 21.72 20.36 21.07
BLFY Blue Foundry Bancorp 12.78 13.04 12.78 12.91
BLI Berkeley Lights Inc 2.67 2.92 2.66 2.92
BLK BlackRock Inc. 727.9 738.45 727.6 738.45
BLKB Blackbaud Inc 55.9 58.77 56.04 58.77
BLMN Bloomin Brands Inc 22.29 23.07 22.68 23.07
BLNK Blink Charging Co 12.74 13.64 13.06 13.64
BLUE Bluebird bio Inc 7.28 7.79 7.52 7.79
BLX Banco Latinoamericano De Comercio Exterior SA 16.14 16.55 16.31 16.55
BMEA Biomea Fusion Inc 7.02 7.67 7.33 7.67
BMI Badger Meter Inc. 113.78 116.04 113.78 115.18
BMRC Bank of Marin Bancorp 34.48 35.1 34.68 35.1
BMY Bristol-Myers Squibb Company 78.01 79.13 77.87 79.13
BNED Barnes & Noble Education Inc 2.43 2.59 2.51 2.59
BNFT Benefitfocus Inc 10.2 10.36 10.24 10.36
BNGO Bionano Genomics Inc 2.13 2.28 2.19 2.28
BNL Broadstone Net Lease Inc 17.04 17.4 17.11 17.4
BOC Boston Omaha Corp 27.31 28.34 27.78 28.34
BOLT Bolt Biotherapeutics Inc 1.28 1.39 1.32 1.39
BOOM DMC Global Inc 17.38 18.57 17.9 18.57
BOOT Boot Barn Holdings Inc 62.03 62.39 62.03 62.65
BOX Box Inc 27.57 28.25 27.9 28.25
BPMC Blueprint Medicines Corp 43.13 45.51 44.25 45.51
BR Broadridge Financial Solutions Inc. 147.1 149.25 147.18 149.25
BRBR Bellring Brands Inc 23.38 24.21 23.77 24.21
BRBS Blue Ridge Bankshares Inc (VA) 12.98 13.25 12.88 13.25
BRC Brady Corp. 47.82 48.58 48.01 48.58
BRKL Brookline Bancorp Inc. 14.09 14.39 14.23 14.39
BRMK Broadmark Realty Capital Inc 3.9 4.07 3.9 4.0
BRO Brown & Brown Inc. 58.57 59.58 59.02 59.58
BRP BRP Group Inc 29.13 30.37 29.62 30.37
BRSP BrightSpire Capital Inc 7.0 7.21 7.03 7.21
BRT BRT Apartments Corp 20.1 20.65 20.34 20.65
BRY Berry Corp 8.73 9.1 8.73 8.92
BSET Bassett Furniture Industries Inc. 18.06 18.98 18.39 18.98
BSIG BrightSphere Investment Group Inc 19.54 20.03 19.7 20.03
BSRR Sierra Bancorp 21.04 21.61 21.26 21.61
BSX Boston Scientific Corporation 43.67 44.29 43.67 44.01
BTAI BioXcel Therapeutics Inc 15.02 16.0 15.48 16.0
BTRS BTRS Holdings Inc 9.23 9.49 9.36 9.49
BTU Peabody Energy Corp. 28.55 30.44 29.42 30.44
BTX Brooklyn ImmunoTherapeutics Inc 3.26 3.63 3.4 3.63
BUSE First Busey Corp. 25.76 26.37 25.92 26.37
BV BrightView Holdings Inc 7.15 7.6 7.25 7.6
BVH Bluegreen Vacations Holding Corporation 20.79 21.15 20.8 21.15
BVS Bioventus Inc 2.18 2.54 2.35 2.54
BW Babcock & Wilcox Enterprises Inc 4.52 4.78 4.6 4.78
BWA BorgWarner Inc. 41.76 42.49 41.85 42.49
BWB Bridgewater Bancshares Inc 19.0 19.43 19.21 19.43
BXC Bluelinx Hldgs Inc 65.03 68.2 66.47 68.2
BXMT Blackstone Mortgage Trust Inc 24.99 25.49 24.99 25.49
BXP Boston Properties Inc. 68.56 70.02 69.25 70.02
BY Byline Bancorp Inc 22.05 22.49 22.24 22.49
BYRN Byrna Technologies Inc 7.98 8.42 8.18 8.42
BYSI BeyondSpring Inc 0.64 0.65 0.58 0.65
BZH Beazer Homes USA Inc. 13.28 13.76 13.37 13.76
C Citigroup Inc. 47.03 48.14 47.48 48.14
CAC Camden National Corp. 42.93 43.84 42.93 43.44
CADE Cadence Bank 28.6 29.09 28.68 29.09
CAG Conagra Brands Inc. 36.81 37.2 36.95 37.2
CAH Cardinal Health Inc. 77.76 79.1 77.49 79.1
CAKE Cheesecake Factory Inc. 35.85 37.36 36.49 37.36
CAL Caleres Inc 23.73 24.82 23.73 24.29
CALM Cal-Maine Foods Inc. 55.55 57.32 56.24 57.32
CALX Calix Inc 66.31 69.3 67.46 69.3
CAMP Calamp Corp. 3.51 3.7 3.51 3.61
CAR Avis Budget Group Inc 215.56 229.84 222.02 229.84
CARA Cara Therapeutics Inc 10.9 11.46 11.16 11.46
CARE Carter Bankshares Inc 17.97 18.29 17.97 18.29
CARG CarGurus Inc 12.69 13.21 12.76 13.21
CARR Carrier Global Corp. 43.33 44.08 43.39 44.08
CARS Cars.com 13.62 14.04 13.72 14.04
CASA Casa Systems Inc 2.67 2.8 2.72 2.8
CASH Meta Financial Group Inc. 43.43 44.81 44.12 44.81
CASS Cass Information Systems Inc 42.81 43.69 42.99 43.69
CAT Caterpillar Inc. 230.21 234.64 230.21 232.79
CATC Cambridge Bancorp 88.3 90.01 89.08 90.01
CATO Cato Corp. 10.11 10.46 10.26 10.46
CATY Cathay General Bancorp 45.14 46.07 45.14 45.65
CB Chubb Limited 211.85 215.09 211.85 213.68
CBAY Cymabay Therapeutics Inc 3.2 3.36 3.22 3.36
CBNK Capital Bancorp Inc 24.18 24.85 24.49 24.85
CBOE Cboe Global Markets Inc 123.6 126.4 123.6 125.11
CBRE CBRE Group Inc. Class A 76.06 77.63 75.63 77.63
CBRL Cracker Barrel Old Country Store Inc 114.43 117.34 115.58 117.34
CBT Cabot Corp. 72.66 74.65 73.43 74.65
CBTX CBTX Inc 32.94 33.81 32.94 33.4
CBU Community Bank System Inc. 64.65 65.56 64.83 65.56
CBZ Cbiz Inc 48.45 49.52 48.94 49.52
CCB Coastal Financial Corp 47.36 49.0 47.99 49.0
CCBG Capital City Bank Group Inc. 35.02 35.56 34.94 35.56
CCCC C4 Therapeutics Inc 7.24 8.04 7.24 7.7
CCF Chase Corp. 94.46 97.11 94.81 97.11
CCI Crown Castle International Corp 139.76 141.6 137.99 141.6
CCL Carnival Corporation 9.27 9.78 9.5 9.78
CCNE CNB Financial Corp (PA) 25.95 26.47 25.95 26.23
CCO Clear Channel Outdoor Holdings Inc. 0.99 1.09 1.04 1.09
CCOI Cogent Communications Holdings Inc 57.98 58.94 57.86 58.94
CCRD CoreCard Corporation 29.04 30.1 29.04 29.62
CCRN Cross Country Healthcares Inc. 33.47 34.04 33.47 34.26
CCS Century Communities Inc 46.55 48.22 46.89 48.22
CCSI Consensus Cloud Solutions Inc 54.02 56.78 55.17 56.78
CCXI ChemoCentryx Inc 50.47 51.95 50.47 51.33
CDAK Codiak Biosciences Inc 0.71 0.75 0.73 0.75
CDAY Ceridian HCM Holding Inc. 65.59 67.66 66.44 67.66
CDE Coeur Mining Inc 3.28 3.47 3.37 3.47
CDLX Cardlytics Inc 3.71 4.16 3.88 4.16
CDMO Avid Bioservices Inc 14.31 15.14 14.58 15.14
CDNA Caredx Inc 11.96 13.11 11.96 12.56
CDNS Cadence Design Systems Inc. 164.4 167.53 165.57 167.53
CDRE Cadre Holdings Inc 24.77 25.88 25.3 25.88
CDW CDW Corp. 184.87 188.05 186.37 188.05
CDXC Chromadex Corp 1.63 1.73 1.63 1.69
CDXS Codexis Inc. 5.09 5.45 5.25 5.45
CDZI Cadiz Inc. 2.06 2.28 2.12 2.28
CE Celanese Corporation 102.42 103.98 101.94 103.98
CECE Ceco Environmental Corp. 11.77 12.27 11.73 12.27
CEG Constellation Energy Corporation 93.07 95.36 93.07 94.35
CEIX Consol Energy Inc 65.06 68.67 65.06 67.0
CELC Celcuity Inc 8.62 9.23 8.62 8.94
CELH Celsius Holdings Inc 104.11 111.06 107.27 111.06
CENT Central Garden & Pet Co. 39.61 40.66 40.01 40.66
CENTA Central Garden & Pet Co. 37.34 38.46 37.34 37.93
CENX Century Aluminum Co. 8.09 8.53 8.09 8.34
CERE Cerevel Therapeutics Holdings Inc 27.41 29.04 27.41 28.27
CERS Cerus Corp. 3.78 3.94 3.84 3.94
CEVA Ceva Inc. 26.76 27.48 26.87 27.48
CF CF Industries Holdings Inc. 103.59 108.09 103.59 106.3
CFB Crossfirst Bankshares Inc 13.67 14.02 13.67 13.86
CFFN Capitol Federal Financial 7.94 8.17 8.03 8.17
CGEM Cullinan Oncology Inc 12.74 13.61 12.74 13.21
CHCO City Holding Co. 99.1 100.58 99.23 100.58
CHCT Community Healthcare Trust Inc 34.3 34.71 34.27 34.71
CHD Church & Dwight Co. Inc. 77.73 78.83 77.63 78.83
CHEF Chefs` Warehouse Inc 37.03 38.22 37.46 38.22
CHK Chesapeake Energy Corp. 99.14 102.67 100.87 102.67
CHRS Coherus Biosciences Inc 6.18 6.53 6.18 6.41
CHRW C.H. Robinson Worldwide Inc. 97.65 99.27 98.42 99.27
CHS Chico`s Fas Inc. 5.84 6.16 5.96 6.16
CHTR Charter Communications Inc. Class A 375.69 387.9 375.69 382.96
CHUY Chuy`s Holdings Inc 30.65 31.77 31.03 31.77
CHX ChampionX Corporation 29.78 30.53 29.96 30.53
CI Cigna Corporation 316.92 321.93 318.41 321.93
CIA Citizens Inc. 2.7 2.87 2.76 2.87
CIM Chimera Investment Corp 6.43 6.57 6.42 6.57
CINC CinCor Pharma Inc 25.26 27.54 26.23 27.54
CINF Cincinnati Financial Corporation 108.12 110.11 109.06 110.11
CIO City Office REIT Inc 9.77 10.07 9.77 9.93
CIR Circor International Inc 24.56 25.52 24.56 25.11
CIVB Civista Bancshares Inc 22.76 23.28 23.01 23.28
CIVI Civitas Resources Inc 65.89 68.28 65.89 67.2
CIX Compx International Inc. 19.36 20.13 19.36 19.78
CL Colgate-Palmolive Company 76.2 76.96 76.46 76.96
CLAR Clarus Corp 7.46 7.8 7.39 7.8
CLBK Columbia Financial Inc 21.51 21.89 21.51 21.71
CLDT Chatham Lodging Trust 12.65 13.04 12.82 13.04
CLDX Celldex Therapeutics Inc. 32.62 34.36 33.35 34.36
CLFD Clearfield Inc 118.75 128.33 118.75 125.19
CLNE Clean Energy Fuels Corp 6.16 6.53 6.34 6.53
CLNN Clene Inc 0.96 1.05 0.96 1.05
CLPR Clipper Realty Inc 7.46 7.65 7.5 7.65
CLPT ClearPoint Neuro Inc 9.39 9.86 9.5 9.86
CLVS Clovis Oncology Inc 0.31 0.4 0.34 0.4
CLW Clearwater Paper Corp 38.7 39.83 39.06 39.83
CLX Clorox Company 146.56 149.62 147.22 149.62
CMA Comerica Incorporated 70.49 72.02 71.23 72.02
CMBM Cambium Networks Corp 19.72 20.69 19.72 20.24
CMC Commercial Metals Co. 46.04 47.44 46.51 47.44
CMCO Columbus Mckinnon Corp. 30.36 31.74 30.8 31.74
CMCSA Comcast Corporation Class A 34.41 35.12 34.41 34.82
CME CME Group Inc. Class A 172.56 176.19 174.26 176.19
CMG Chipotle Mexican Grill Inc. 1495.4 1519.74 1499.04 1519.74
CMI Cummins Inc. 246.71 250.64 248.14 250.64
CMP Compass Minerals International Inc 41.47 42.87 42.05 42.87
CMPR Cimpress plc 26.57 28.36 26.41 28.36
CMRE Costamare Inc 9.74 10.11 9.86 10.11
CMRX Chimerix Inc 2.09 2.26 2.17 2.26
CMS CMS Energy Corporation 60.85 61.42 60.65 61.42
CMTL Comtech Telecommunications Corp. 11.32 11.78 11.52 11.78
CNC Centene Corporation 83.12 84.88 83.12 84.07
CNDT Conduent Inc 3.98 4.13 3.98 4.06
CNK Cinemark Holdings Inc 13.56 14.19 13.53 14.19
CNMD Conmed Corp. 80.64 83.34 81.44 83.34
CNNE Cannae Holdings Inc 22.57 23.3 22.91 23.3
CNO CNO Financial Group Inc 22.79 23.25 22.98 23.25
CNOB ConnectOne Bancorp Inc. 25.84 26.34 26.07 26.34
CNP CenterPoint Energy Inc. 30.43 30.92 30.58 30.92
CNS Cohen & Steers Inc. 64.12 65.53 63.99 65.53
CNSL Consolidated Communications Holdings Inc 4.56 4.75 4.6 4.75
CNTY Century Casinos Inc. 7.79 8.09 7.87 8.09
CNVY Convey Health Solutions Holdings Inc 10.33 10.36 10.33 10.39
CNX CNX Resources Corp 17.61 18.11 17.76 18.11
CNXN PC Connection Inc. 54.67 55.98 55.13 55.98
COCO Vita Coco Company Inc (The) 11.22 12.1 11.58 12.1
COF Capital One Financial Corp 99.53 102.06 99.34 102.06
COGT Cogent Biosciences Inc 10.84 11.6 11.17 11.6
COHU Cohu Inc. 34.29 35.55 34.29 34.96
COKE Coca-Cola Consolidated Inc 469.74 483.25 469.74 477.03
COLB Columbia Banking System Inc. 33.59 34.2 33.81 34.2
COLL Collegium Pharmaceutical Inc 21.1 22.07 21.1 21.62
CONN Conns Inc 9.27 9.84 9.47 9.84
COO Cooper Companies Inc. 305.0 313.04 308.1 313.04
COOK Traeger Inc 3.22 3.44 3.22 3.34
COOP Mr. Cooper Group Inc 44.11 45.31 44.61 45.31
COP ConocoPhillips 121.45 124.72 121.72 124.72
COST Costco Wholesale Corporation 522.67 531.11 526.46 531.11
COUR Coursera Inc 13.39 13.81 13.39 13.62
COWN Cowen Inc 38.12 38.67 38.12 38.44
CPB Campbell Soup Company 52.57 53.24 52.71 53.24
CPE Callon Petroleum Co. 41.22 43.28 41.98 43.28
CPF Central Pacific Financial Corp. 20.76 21.25 20.83 21.25
CPK Chesapeake Utilities Corp 117.8 120.23 117.8 119.05
CPRT Copart Inc. 63.76 65.0 64.38 65.0
CPRX Catalyst Pharmaceuticals Inc 15.91 16.84 15.98 16.84
CPS Cooper-Standard Holdings Inc 6.93 7.48 7.04 7.48
CPSI Computer Programs & Systems Inc 28.8 29.54 29.12 29.54
CPT Camden Property Trust 116.41 118.46 116.45 118.46
CRAI CRA International Inc. 119.34 123.49 119.34 121.43
CRBU Caribou Biosciences Inc 8.41 8.96 8.68 8.96
CRC California Resources Corporation 44.79 46.6 45.64 46.6
CRDF Cardiff Oncology Inc 1.33 1.45 1.38 1.45
CRDO Credo Technology Group Holding Ltd 13.6 14.43 13.6 14.06
CRGY Crescent Energy Company 13.98 14.71 13.98 14.35
CRIS Curis Inc 0.82 0.89 0.85 0.89
CRK Comstock Resources Inc. 17.83 18.9 18.36 18.9
CRL Charles River Laboratories International Inc. 236.94 242.79 239.75 242.79
CRM Salesforce Inc. 149.01 153.49 151.03 153.49
CRMD CorMedix Inc 4.14 4.51 4.13 4.51
CRMT Americas Car Mart Inc. 68.6 70.38 68.24 70.38
CRNC Cerence Inc 15.5 16.39 15.74 16.39
CRNX Crinetics Pharmaceuticals Inc 17.62 18.56 18.04 18.56
CROX Crocs Inc 92.0 96.52 92.0 94.33
CRS Carpenter Technology Corp. 40.11 41.18 40.4 41.18
CRSR Corsair Gaming Inc 16.26 16.96 16.26 16.62
CRVL Corvel Corp. 148.29 153.0 150.28 153.0
CRWD Crowdstrike Holdings Inc 137.01 142.49 138.62 142.49
CSCO Cisco Systems Inc. 47.5 48.35 47.5 47.94
CSGS CSG Systems International Inc. 59.59 60.98 60.22 60.98
CSII Cardiovascular Systems Inc. 13.81 14.37 14.04 14.37
CSR Centerspace 64.36 65.87 64.56 65.87
CSSE Chicken Soup for the Soul Entertainment Inc 6.36 6.8 6.36 6.6
CSTE Caesarstone Ltd 6.24 6.47 6.32 6.47
CSTL Castle Biosciences Inc 20.0 21.54 20.76 21.54
CSTM Constellium SE 11.81 12.34 11.9 12.34
CSTR CapStar Financial Holdings Inc 17.36 17.73 17.49 17.73
CSV Carriage Services Inc. 23.35 24.07 23.35 23.72
CSWI CSW Industrials Inc 116.51 119.98 118.22 119.98
CSX CSX Corporation 31.55 32.06 31.55 31.82
CTAS Cintas Corporation 450.25 453.77 450.64 453.77
CTBI Community Trust Bancorp Inc. 47.07 48.0 47.41 48.0
CTKB Cytek BioSciences Inc 13.83 14.5 13.83 14.19
CTLP Cantaloupe Inc 3.25 3.46 3.23 3.46
CTLT Catalent Inc 38.84 41.09 37.34 41.09
CTMX CytomX Therapeutics Inc 1.75 1.85 1.8 1.85
CTO CTO Realty Growth Inc 20.08 20.53 20.23 20.53
CTOS Custom Truck One Source Inc 6.74 7.03 6.84 7.03
CTRA Coterra Energy Inc. 26.69 27.62 27.15 27.62
CTRE CareTrust REIT Inc 18.73 19.13 18.75 19.13
CTRN Citi Trends Inc 22.86 24.13 23.44 24.13
CTS CTS Corp. 41.18 42.13 41.59 42.13
CTSH Cognizant Technology Solutions Corporation Class A 60.04 61.24 60.38 61.24
CTSO Cytosorbents Corp 1.43 1.59 1.5 1.59
CTVA Corteva Inc 64.52 65.73 64.54 65.73
CTXR Citius Pharmaceuticals Inc 1.15 1.23 1.17 1.23
CTXS Citrix Systems Inc. 102.43 103.12 102.43 102.84
CUBI Customers Bancorp Inc 31.69 32.42 31.96 32.42
CUE Cue Biopharma Inc 3.38 3.63 3.5 3.63
CURI CuriosityStream Inc 1.27 1.36 1.31 1.36
CURO CURO Group Holdings Corp 2.92 3.17 3.01 3.17
CURV Torrid Holdings Inc 3.74 3.99 3.78 3.99
CUTR Cutera Inc 41.96 43.82 41.96 42.99
CVBF CVB Financial Corp. 27.95 28.3 27.87 28.3
CVCO Cavco Industries Inc 216.15 222.73 218.67 222.73
CVET Covetrus Inc 20.66 21.04 20.8 21.04
CVGI Commercial Vehicle Group Inc 6.32 6.36 6.32 6.39
CVGW Calavo Growers Inc 35.58 36.58 35.99 36.58
CVI CVR Energy Inc 37.85 39.75 38.48 39.75
CVLG Covenant Logistics Group Inc 36.83 38.15 37.12 38.15
CVLT Commvault Systems Inc 64.76 66.31 65.48 66.31
CVM Cel-Sci Corp. 2.97 3.2 3.0 3.2
CVRX CVRx Inc 12.09 12.7 12.37 12.7
CVS CVS Health Corporation 99.3 101.14 99.3 100.33
CVX Chevron Corporation 176.87 180.92 176.87 179.29
CWEN Clearway Energy Inc 35.43 36.16 35.65 36.16
CWH Camping World Holdings Inc 27.27 28.35 27.61 28.35
CWK Cushman & Wakefield plc 11.09 11.51 11.08 11.51
CWST Casella Waste Systems Inc. 83.37 85.12 83.37 84.25
CWT California Water Service Group 64.54 65.98 65.05 65.98
CXW CoreCivic Inc 11.99 12.35 11.94 12.35
CYH Community Health Systems Inc. 3.43 3.64 3.53 3.64
CYRX CryoPort Inc 17.99 19.16 17.55 19.16
CYT Cyteir Therapeutics Inc 1.45 1.59 1.52 1.59
CYTK Cytokinetics Inc 39.27 41.13 40.17 41.13
CZNC Citizens & Northern Corp 23.99 24.43 24.2 24.43
CZR Caesars Entertainment Inc 47.91 50.16 49.02 50.16
D Dominion Energy Inc 61.14 61.94 61.05 61.94
DAKT Daktronics Inc. 3.46 3.57 3.51 3.57
DAL Delta Air Lines Inc. 34.45 35.57 34.58 35.57
DAN Dana Inc 17.35 17.87 17.49 17.87
DAWN Day One Biopharmaceuticals Inc 20.53 21.92 20.53 21.23
DBD Diebold Nixdorf Inc 2.17 2.34 2.25 2.34
DBI Designer Brands Inc 15.02 15.58 15.21 15.58
DBRG DigitalBridge Group Inc 14.92 15.0 14.69 15.0
DCO Ducommun Inc. 50.15 51.7 50.6 51.7
DCOM Dime Community Bancshares Inc 34.2 35.03 34.2 34.66
DCPH Deciphera Pharmaceuticals Inc 15.48 16.37 15.91 16.37
DD DuPont de Nemours Inc. 70.35 71.71 70.4 71.71
DDD 3D Systems Corp. 9.5 9.91 9.67 9.91
DDOG Datadog Inc 72.99 76.32 74.02 76.32
DDS Dillard`s Inc. 361.07 378.1 369.29 378.1
DE Deere & Company 431.57 441.94 431.57 437.16
DEN Denbury Inc. 86.13 89.7 86.13 88.08
DENN Denny`s Corp. 12.12 12.52 12.3 12.52
DFIN Donnelley Financial Solutions Inc 36.02 37.07 36.33 37.07
DFS Discover Financial Services 106.54 109.07 107.71 109.07
DG Dollar General Corporation 252.94 257.03 252.94 255.21
DGICA Donegal Group Inc. 15.03 15.36 15.06 15.36
DGII Digi International Inc. 40.74 42.03 40.66 42.03
DGX Quest Diagnostics Incorporated 146.91 149.13 146.91 148.06
DHC Diversified Healthcare Trust 0.98 1.03 0.99 1.03
DHI D.R. Horton Inc. 82.31 84.14 82.89 84.14
DHIL Diamond Hill Investment Group Inc. 181.25 184.45 182.76 184.45
DHR Danaher Corporation 262.97 267.41 264.89 267.41
DHT DHT Holdings Inc 9.74 10.27 9.76 10.27
DIBS 1stdibs.com Inc 5.94 6.26 5.94 6.14
DICE DICE Therapeutics Inc 30.68 32.74 30.68 31.88
DIN Dine Brands Global Inc 72.94 75.18 73.84 75.18
DIOD Diodes Inc. 87.23 89.77 88.36 89.77
DIS Walt Disney Company 96.37 98.95 96.37 97.68
DISH DISH Network Corporation Class A 15.48 15.9 15.68 15.9
DJCO Daily Journal Corporation 273.35 277.21 275.21 277.21
DK Delek US Holdings Inc 32.92 34.06 32.22 34.06
DLR Digital Realty Trust Inc. 107.76 110.45 108.15 110.45
DLTH Duluth Holdings Inc 8.82 9.1 8.89 9.1
DLTR Dollar Tree Inc. 147.57 151.09 149.11 151.09
DLX Deluxe Corp. 18.22 18.79 18.49 18.79
DM Desktop Metal Inc 1.95 2.11 2.03 2.11
DMRC Digimarc Corporation 21.19 22.44 21.72 22.44
DMS Digital Media Solutions Inc 1.45 1.63 1.53 1.63
DMTK DermTech Inc 2.27 2.53 2.32 2.53
DNAY Codex DNA Inc 1.47 1.6 1.47 1.6
DNLI Denali Therapeutics Inc 29.07 30.6 29.66 30.6
DNMR Danimer Scientific Inc 2.6 2.7 2.65 2.7
DNOW NOW Inc 12.2 12.55 12.34 12.55
DNUT Krispy Kreme Inc 15.33 15.9 15.33 15.71
DOC Physicians Realty Trust 14.22 14.47 14.28 14.47
DOCN DigitalOcean Holdings Inc 26.85 28.35 27.37 28.35
DOCU DocuSign Inc 44.11 47.05 45.31 47.05
DOMO Domo Inc. 12.41 13.72 12.91 13.72
DOOR Masonite International Corp 72.58 73.32 71.86 73.32
DORM Dorman Products Inc 89.39 91.67 90.43 91.67
DOUG Douglas Elliman Inc 3.93 4.12 4.02 4.12
DOV Dover Corporation 140.83 141.91 140.63 141.91
DOW Dow Inc. 50.77 51.74 51.01 51.74
DPZ Domino s Pizza Inc. 380.2 389.59 384.52 389.59
DRE Duke Realty Corporation 47.54 48.03 47.68 48.03
DRH Diamondrock Hospitality Co. 8.95 9.19 9.01 9.19
DRI Darden Restaurants Inc. 145.53 148.43 145.53 147.16
DRIO DarioHealth Corp 4.74 5.09 4.74 4.92
DRQ Dril-Quip Inc. 23.07 24.02 23.34 24.02
DRRX Durect Corp 0.46 0.5 0.47 0.5
DS Drive Shack Inc 0.43 0.51 0.45 0.51
DSGN Design Therapeutics Inc 14.16 15.22 14.36 15.22
DSKE Daseke Inc 5.53 5.78 5.62 5.78
DSP Viant Technology Inc 3.76 3.84 3.75 3.84
DTC Solo Brands Inc 4.04 4.35 4.19 4.35
DTE DTE Energy Company 113.89 114.68 113.62 114.68
DTIL Precision Biosciences Inc 1.34 1.47 1.4 1.47
DUK Duke Energy Corporation 98.72 99.98 98.67 99.98
DVA DaVita Inc. 72.31 74.25 73.2 74.25
DVAX Dynavax Technologies Corp. 11.91 12.58 11.91 12.25
DVN Devon Energy Corporation 65.46 67.82 65.46 66.95
DX Dynex Capital Inc. 12.86 13.13 12.71 13.13
DXC DXC Technology Co. 29.07 29.92 29.48 29.92
DXCM DexCom Inc. 109.35 112.99 111.06 112.99
DXPE DXP Enterprises Inc. 25.56 26.48 25.99 26.48
DY Dycom Industries Inc. 89.33 92.7 89.33 91.17
DYN Dyne Therapeutics Inc 10.25 11.05 10.45 11.05
DZSI DZS Inc 11.93 12.41 12.15 12.41
EA Electronic Arts Inc. 127.86 130.2 127.86 129.03
EAF GrafTech International Ltd. 5.05 5.24 5.13 5.24
EAR Eargo Inc 0.49 0.62 0.55 0.62
EAT Brinker International Inc. 33.58 34.82 33.58 34.22
EB Eventbrite Inc 6.76 7.16 6.87 7.16
EBAY eBay Inc. 43.86 45.29 44.35 45.29
EBC Eastern Bankshares Inc. 19.0 19.43 19.21 19.43
EBET EBET Inc 0.67 0.77 0.67 0.77
EBF Ennis Inc. 22.61 22.94 22.68 22.94
EBIX Ebix Inc. 18.68 19.87 18.88 19.87
EBS Emergent Biosolutions Inc 11.25 12.12 11.25 11.72
EBTC Enterprise Bancorp Inc. 33.89 34.82 34.26 34.82
ECL Ecolab Inc. 144.89 148.2 145.97 148.2
ECOM ChannelAdvisor Corp 22.5 22.55 22.5 22.53
ECPG Encore Capital Group Inc. 48.8 50.2 49.28 50.2
ECVT Ecovyst Inc 8.93 9.18 9.01 9.18
ED Consolidated Edison Inc. 95.46 96.98 95.46 96.28
EDIT Editas Medicine Inc 9.72 10.26 9.96 10.26
EEX Emerald Holding Inc 3.87 4.17 3.99 4.17
EFC Ellington Financial Inc 13.75 14.05 13.79 14.05
EFSC Enterprise Financial Services Corp. 51.82 52.41 52.02 52.41
EFX Equifax Inc. 197.44 201.66 197.44 199.57
EGAN eGain Corp 8.34 8.63 8.42 8.63
EGBN Eagle Bancorp Inc (MD) 45.84 47.22 45.96 47.22
EGHT 8X8 Inc. 4.05 4.37 4.18 4.37
EGLE Eagle Bulk Shipping Inc 50.81 53.86 52.32 53.86
EGP Eastgroup Properties Inc. 154.55 157.11 154.91 157.11
EGRX Eagle Pharmaceuticals Inc 34.66 35.22 34.82 35.22
EHTH eHealth Inc 2.8 3.3 2.94 3.3
EIG Employers Holdings Inc 44.88 45.7 44.87 45.7
EIGR Eiger BioPharmaceuticals Inc 3.93 4.2 3.87 4.2
EIX Edison International 63.63 64.66 63.74 64.66
EL Estee Lauder Companies Inc. Class A 216.19 221.15 216.02 221.15
ELF e.l.f. Beauty Inc 53.63 54.06 53.63 54.27
ELYM Eliem Therapeutics Inc 2.72 2.87 2.75 2.87
EMBC Embecta Corporation 30.86 32.36 30.86 31.92
EME Emcor Group Inc. 151.2 154.01 151.2 152.84
EMKR Emcore Corp. 1.43 1.49 1.44 1.49
EMN Eastman Chemical Company 85.25 87.2 85.34 87.2
EMR Emerson Electric Co. 95.06 96.24 95.55 96.24
ENFN Enfusion Inc 12.11 12.76 12.43 12.76
ENPH Enphase Energy Inc. 307.56 320.94 312.7 320.94
ENR Energizer Holdings Inc 32.45 33.14 32.75 33.14
ENS Enersys 74.36 76.17 75.2 76.17
ENSG Ensign Group Inc 92.39 93.95 93.11 93.95
ENTA Enanta Pharmaceuticals Inc 40.23 41.87 40.12 41.87
ENV Envestnet Inc. 57.35 58.87 57.97 58.87
ENVA Enova International Inc. 38.55 39.74 39.1 39.74
EOG EOG Resources Inc. 137.04 141.78 138.47 141.78
EOLS Evolus Inc 7.4 7.86 7.51 7.86
EOSE Eos Energy Enterprises Inc 1.0 1.16 1.0 1.08
EPAC Enerpac Tool Group Corp 24.54 24.99 24.44 24.99
EPAM EPAM Systems Inc. 340.61 354.87 346.56 354.87
EPC Edgewell Personal Care Co 40.93 41.9 41.23 41.9
EPRT Essential Properties Realty Trust Inc 22.74 23.3 22.88 23.3
EQBK Equity Bancshares Inc 35.97 36.75 35.97 36.41
EQC Equity Commonwealth 26.36 26.73 26.46 26.73
EQIX Equinix Inc. 666.55 676.27 665.52 676.27
EQR Equity Residential 62.28 63.18 61.87 63.18
ERAS Erasca Inc 6.74 7.26 6.83 7.26
ERII Energy Recovery Inc 21.73 22.49 22.09 22.49
ES Eversource Energy 81.83 82.78 82.29 82.78
ESCA Escalade Inc. 9.53 9.91 9.71 9.91
ESE Esco Technologies Inc. 94.28 96.34 94.28 95.39
ESGR Enstar Group Limited 206.74 212.08 208.46 212.08
ESMT Engagesmart Inc 16.87 17.45 16.87 17.25
ESNT Essent Group Ltd 39.0 39.95 39.39 39.95
ESPR Esperion Therapeutics Inc. 6.59 7.03 6.81 7.03
ESRT Empire State Realty Trust Inc 7.52 7.73 7.59 7.73
ESS Essex Property Trust Inc. 207.37 208.87 202.71 208.87
ESTE Earthstone Energy Inc 15.01 15.84 15.32 15.84
ETD Ethan Allen Interiors Inc. 27.97 28.8 27.97 28.39
ETN Eaton Corp. Plc 162.99 165.58 164.23 165.58
ETNB 89bio Inc 7.98 8.43 8.09 8.43
ETR Entergy Corporation 112.63 114.26 113.05 114.26
ETRN Equitrans Midstream Corporation 7.94 8.26 8.09 8.26
ETSY Etsy Inc. 116.3 120.81 118.39 120.81
ETWO E2open Parent Holdings Inc 5.68 5.86 5.72 5.86
EVC Entravision Communications Corp. 5.56 5.79 5.66 5.79
EVCM EverCommerce Inc 6.57 7.03 6.79 7.03
EVER EverQuote Inc 10.75 11.38 10.75 11.08
EVH Evolent Health Inc 26.98 27.99 27.48 27.99
EVI EVI Industries Inc 21.05 22.62 21.8 22.62
EVLO Evelo Biosciences Inc 1.83 2.03 1.93 2.03
EVOP EVO Payments Inc 33.3 33.64 33.41 33.64
EVRG Evergy Inc. 58.43 59.39 58.64 59.39
EVRI Everi Holdings Inc 16.04 16.62 16.27 16.62
EVTC Evertec Inc 32.46 33.26 32.46 32.88
EW Edwards Lifesciences Corporation 74.89 76.22 74.17 76.22
EWCZ European Wax Center Inc 13.44 14.01 13.31 14.01
EWTX Edgewise Therapeutics Inc 9.49 10.18 9.79 10.18
EXC Exelon Corporation 39.35 40.01 39.66 40.01
EXLS Exlservice Hldgs Inc 181.08 185.82 181.08 183.47
EXPD Expeditors International of Washington Inc. 110.73 113.36 112.04 113.36
EXPE Expedia Group Inc. 98.59 101.78 100.01 101.78
EXPI eXp World Holdings Inc 11.6 12.16 11.72 12.16
EXPO Exponent Inc. 100.87 103.02 101.71 103.02
EXR Extra Space Storage Inc. 152.78 156.31 153.06 156.31
EXTR Extreme Networks Inc. 19.6 20.1 19.76 20.1
EYE National Vision Holdings Inc 38.54 40.11 38.54 39.36
EYPT EyePoint Pharmaceuticals Inc 2.96 3.44 3.13 3.44
EZPW EZCorp Inc. 9.88 10.12 9.88 10.12
F Ford Motor Company 13.69 14.14 13.87 14.14
FA First Advantage Corp. 12.6 13.15 12.85 13.15
FANG Diamondback Energy Inc. 144.4 149.3 145.58 149.3
FARO Faro Technologies Inc. 30.53 31.77 30.53 31.2
FAST Fastenal Company 51.79 52.3 51.87 52.3
FATE Fate Therapeutics Inc 18.83 20.17 18.83 19.65
FBC Flagstar Bancorp Inc. 37.47 38.19 37.5 38.19
FBHS Fortune Brands Home & Security Inc. 65.05 66.93 65.71 66.93
FBIO Fortress Biotech Inc 0.7 0.77 0.73 0.77
FBK FB Financial Corp 42.58 43.52 42.58 43.09
FBMS First Bancshares Inc Miss 34.05 34.88 34.37 34.88
FBNC First Bancorp 47.62 48.67 47.62 48.24
FBP First Bancorp PR 15.12 15.44 15.25 15.44
FBRT Franklin BSP Realty Trust Inc. 14.26 14.61 14.41 14.61
FBRX Forte Biosciences Inc 1.04 1.11 1.07 1.11
FC Franklin Covey Co. 50.9 52.33 51.59 52.33
FCBC First Community Bankshares Inc. 36.4 37.32 36.54 37.32
FCEL Fuelcell Energy Inc 3.38 3.56 3.46 3.56
FCF First Commonwealth Financial Corp. 14.46 14.75 14.46 14.61
FCFS FirstCash Holdings Inc 92.12 93.81 91.8 93.81
FCPT Four Corners Property Trust Inc 26.78 27.29 26.78 27.06
FCX Freeport-McMoRan Inc. 36.04 37.3 36.04 36.68
FDBC Fidelity D&D Bancorp Inc. 47.76 48.88 48.3 48.88
FDMT 4D Molecular Therapeutics Inc 21.91 23.4 21.91 22.7
FDP Fresh Del Monte Produce Inc 27.05 27.76 27.25 27.76
FDS FactSet Research Systems Inc. 446.35 454.2 449.92 454.2
FDX FedEx Corporation 173.53 177.46 175.06 177.46
FE FirstEnergy Corp. 39.59 40.17 39.48 40.17
FELE Franklin Electric Co. Inc. 82.61 84.33 82.61 83.58
FF Futurefuel Corp 8.31 8.52 8.25 8.52
FFBC First Financial Bancorp 25.49 25.99 25.74 25.99
FFIC Flushing Financial Corp. 20.45 20.87 20.61 20.87
FFIN First Financial Bankshares Inc. 36.7 37.47 36.8 37.47
FFIV F5 Inc. 152.63 155.16 153.67 155.16
FFWM First Foundation Inc 13.27 13.99 13.48 13.99
FGEN FibroGen Inc 13.46 14.13 13.67 14.13
FHI Federated Hermes Inc 37.16 37.83 37.28 37.83
FHTX Foghorn Therapeutics Inc 7.26 7.67 7.11 7.67
FIBK First Interstate BancSystem Inc. 44.0 44.82 44.31 44.82
FIS Fidelity National Information Services Inc. 63.2 65.3 64.11 65.3
FISI Financial Institutions Inc. 24.57 25.11 24.77 25.11
FISV Fiserv Inc. 101.28 103.23 101.6 103.23
FITB Fifth Third Bancorp 35.78 36.47 36.01 36.47
FIX Comfort Systems USA Inc. 120.89 123.9 120.89 122.49
FIXX Homology Medicines Inc 1.47 1.63 1.54 1.63
FIZZ National Beverage Corp. 50.46 51.91 50.46 51.24
FLGT Fulgent Genetics Inc 36.28 37.54 36.51 37.54
FLIC First Of Long Island Corp. 19.01 19.6 19.13 19.6
FLL Full House Resorts Inc. 7.21 7.6 7.34 7.6
FLNT Fluent Inc 1.32 1.41 1.36 1.41
FLR Fluor Corporation 33.05 34.02 33.35 34.02
FLT FLEETCOR Technologies Inc. 189.64 194.01 189.02 194.01
FLWS 1-800 Flowers.com Inc. 7.91 8.32 7.91 8.16
FLXS Flexsteel Industries Inc. 15.29 16.03 15.6 16.03
FLYW Flywire Corp 20.37 21.4 20.75 21.4
FMBH First Mid Bancshares Inc. 33.62 34.59 33.62 34.17
FMC FMC Corporation 127.34 129.4 128.13 129.4
FMNB Farmers National Banc Corp. 14.96 15.31 15.11 15.31
FN Fabrinet 126.57 128.76 127.22 128.76
FNA Paragon 28 Inc 19.13 20.28 19.13 19.85
FNCH Finch Therapeutics Group Inc 0.88 1.01 0.88 1.01
FNKO Funko Inc 9.02 9.42 8.48 9.42
FNLC First Bancorp Inc (ME) 30.74 31.39 31.03 31.39
FOA Finance of America Companies Inc 1.34 1.45 1.38 1.45
FOCS Focus Financial Partners Inc 37.71 39.21 38.32 39.21
FOLD Amicus Therapeutics Inc 11.18 11.7 11.18 11.45
FOR Forestar Group Inc 14.34 14.65 14.45 14.65
FORA Forian Inc. 2.61 2.79 2.67 2.79
FORM FormFactor Inc. 21.54 22.41 21.54 21.99
FORR Forrester Research Inc. 33.87 35.46 34.38 35.46
FOSL Fossil Group Inc 4.69 4.99 4.78 4.99
FOX Fox Corporation Class B 29.05 29.72 29.2 29.72
FOXA Fox Corporation Class A 30.77 31.5 31.02 31.5
FOXF Fox Factory Holding Corp 102.73 105.83 104.21 105.83
FPI Farmland Partners Inc 13.13 13.44 13.27 13.44
FRBA First Bank (NJ) 15.12 15.52 15.26 15.52
FRBK Republic First Bancorp Inc. 2.76 2.87 2.74 2.87
FRC First Republic Bank 121.59 123.8 121.13 123.8
FREE Whole Earth Brands Inc 3.6 3.84 3.6 3.72
FREQ Frequency Therapeutics Inc 1.9 2.05 1.97 2.05
FRG Franchise Group Inc 25.2 25.73 25.33 25.73
FRGI Fiesta Restaurant Group Inc 6.5 6.79 6.6 6.79
FRME First Merchants Corp. 42.75 43.68 42.75 43.25
FRO Frontline Ltd 13.24 13.9 13.46 13.9
FROG JFrog Ltd 21.24 22.26 21.69 22.26
FRPH FRP Holdings Inc 53.05 54.34 53.51 54.34
FRST Primis Financial Corp 12.21 12.47 12.21 12.35
FRT Federal Realty Investment Trust 108.31 110.15 109.01 110.15
FSBC Five Star Bancorp 27.32 28.33 27.82 28.33
FSBW FS Bancorp Inc 33.55 34.32 33.92 34.32
FSP Franklin Street Properties Corp. 2.75 2.75 2.7 2.75
FSR Fisker Inc 7.43 7.58 7.38 7.58
FSS Federal Signal Corp. 48.35 49.0 48.58 49.0
FTCI FTC Solar Inc 1.99 2.22 1.99 2.15
FTHM Fathom Holdings Inc 4.63 5.19 4.86 5.19
FTNT Fortinet Inc. 51.81 53.41 51.81 52.68
FTV Fortive Corp. 67.5 68.38 67.64 68.38
FUBO fuboTV Inc 2.57 2.85 2.65 2.85
FUL H.B. Fuller Company 77.96 79.4 77.96 78.76
FULC Fulcrum Therapeutics Inc 6.57 7.14 6.57 6.87
FULT Fulton Financial Corp. 18.38 18.72 18.38 18.57
FUV Arcimoto Inc 0.42 0.43 0.41 0.43
FWRD Forward Air Corp. 107.39 110.21 107.39 108.93
FWRG First Watch Restaurant Group Inc 15.05 16.0 15.05 15.62
FXLV F45 Training Holdings Inc 2.33 2.55 2.43 2.55
GABC German American Bancorp Inc 38.85 39.79 38.85 39.4
GAN GAN Limited 1.16 1.29 1.2 1.29
GATO Gatos Silver Inc 3.47 3.69 3.56 3.69
GATX GATX Corp. 109.05 111.46 109.05 110.38
GBCI Glacier Bancorp Inc. 57.21 58.49 57.21 57.93
GBIO Generation Bio Co 5.49 5.9 5.49 5.71
GBL Gamco Investors Inc 16.14 16.77 16.42 16.77
GBOX GreenBox POS 0.72 0.83 0.76 0.83
GBT Global Blood Therapeutics Inc. 65.74 65.84 65.74 65.87
GBX Greenbrier Cos. Inc. 37.26 38.28 37.32 38.28
GCI Gannett Co Inc. 2.18 2.29 2.15 2.29
GCMG GCM Grosvenor Inc 8.7 8.92 8.76 8.92
GCO Genesco Inc. 50.67 52.59 51.5 52.59
GCP GCP Applied Technologies Inc 31.66 31.74 31.66 31.74
GD General Dynamics Corporation 246.45 250.08 248.25 250.08
GDEN Golden Entertainment Inc 42.51 44.25 42.51 43.47
GDOT Green Dot Corp. 19.32 20.07 19.29 20.07
GDYN Grid Dynamics Holdings Inc 12.0 12.62 12.21 12.62
GE General Electric Company 86.67 88.69 87.0 88.69
GEF Greif Inc 71.63 73.0 71.99 73.0
GEO Geo Group Inc. 10.34 10.67 10.45 10.67
GERN Geron Corp. 2.13 2.24 2.13 2.24
GES Guess Inc. 19.66 20.47 19.66 20.07
GEVO Gevo Inc 2.08 2.28 2.16 2.28
GFF Griffon Corp. 35.61 36.52 35.85 36.52
GHC Graham Holdings Co. 633.13 644.35 638.72 644.35
GHL Greenhill & Co Inc 9.42 9.96 9.63 9.96
GIC Global Industrial Co 24.83 25.59 24.8 25.59
GIII G-III Apparel Group Ltd. 20.81 21.51 20.98 21.51
GILD Gilead Sciences Inc. 85.24 86.83 85.4 86.83
GIS General Mills Inc. 81.38 82.77 81.91 82.77
GKOS Glaukos Corporation 46.0 47.78 46.86 47.78
GL Globe Life Inc. 115.78 116.97 116.14 116.97
GLDD Great Lakes Dredge & Dock Corporation 6.97 7.09 6.97 7.09
GLNG Golar Lng 24.26 25.28 24.26 24.86
GLRE Greenlight Capital Re Ltd 7.8 8.02 7.86 8.02
GLSI Greenwich LifeSciences Inc 13.34 17.06 14.14 17.06
GLT Glatfelter Corporation 3.74 4.04 3.74 3.91
GLUE Monte Rosa Therapeutics Inc 8.03 8.89 8.4 8.89
GLW Corning Inc 33.63 34.15 33.8 34.15
GM General Motors Company 39.66 40.71 39.85 40.71
GMRE Global Medical REIT Inc 9.58 9.82 9.58 9.71
GMS GMS Inc 48.03 49.43 48.54 49.43
GMTX Gemini Therapeutics Inc 1.69 1.81 1.74 1.81
GNK Genco Shipping & Trading Limited 14.41 15.17 14.71 15.17
GNL Global Net Lease Inc 13.19 13.25 13.14 13.25
GNLN Greenlane Holdings Inc 0.38 0.55 0.38 0.52
GNRC Generac Holdings Inc. 100.62 107.32 103.35 107.32
GNTY Guaranty Bancshares Inc. (TX) 34.7 35.45 34.97 35.45
GNUS Genius Brands International Inc 0.74 0.79 0.76 0.79
GNW Genworth Financial Inc 4.84 4.96 4.85 4.96
GOEV Canoo Inc 1.07 1.14 1.07 1.16
GOGO Gogo Inc 15.51 16.06 15.72 16.06
GOLF Acushnet Holdings Corp 43.35 44.33 43.71 44.33
GOOD Gladstone Commercial Corp 18.64 18.93 18.54 18.93
GOOG Alphabet Inc. Class C 95.41 97.39 95.59 97.39
GOOGL Alphabet Inc. Class A 95.49 97.29 95.78 97.29
GOSS Gossamer Bio Inc 8.71 9.16 8.69 9.16
GPC Genuine Parts Company 181.12 182.41 181.02 182.41
GPI Group 1 Automotive Inc. 184.71 190.85 184.71 188.26
GPMT Granite Point Mortgage Trust Inc 6.04 6.28 6.04 6.18
GPN Global Payments Inc. 98.7 101.73 99.91 101.73
GPRE Green Plains Inc 33.19 34.78 33.19 34.06
GPRO GoPro Inc. 5.44 5.52 5.46 5.52
GRBK Green Brick Partners Inc 23.75 24.64 23.75 24.2
GRC Gorman-Rupp Co. 27.06 27.69 27.33 27.69
GRMN Garmin Ltd. 88.63 90.29 89.45 90.29
GRPH Graphite Bio Inc 3.24 3.36 3.24 3.33
GRPN Groupon Inc 8.19 8.65 8.05 8.65
GRTS Gritstone Bio Inc 3.05 3.28 3.15 3.28
GRWG GrowGeneration Corp 5.58 5.98 5.76 5.98
GS Goldman Sachs Group Inc. 382.26 389.27 385.18 389.27
GSAT Globalstar Inc. 1.85 1.97 1.9 1.97
GSBC Great Southern Bancorp Inc. 61.1 62.14 61.1 61.63
GSHD Goosehead Insurance Inc 37.64 40.3 38.78 40.3
GT Goodyear Tire & Rubber Co. 11.11 11.54 11.29 11.54
GTBP GT Biopharma Inc 1.73 1.83 1.73 1.81
GTHX G1 Therapeutics Inc 6.01 6.5 6.17 6.5
GTLS Chart Industries Inc 131.84 138.11 134.82 138.11
GTN Gray Television Inc. 10.47 11.1 10.33 11.1
GTY Getty Realty Corp. 32.92 33.36 33.13 33.36
GVA Granite Construction Inc. 34.78 35.62 35.12 35.62
GWRS Global Water Resources Inc 12.34 12.8 12.51 12.8
GWW W.W. Grainger Inc. 587.69 598.04 589.25 598.04
HA Hawaiian Holdings Inc. 13.76 14.4 13.87 14.4
HAE Haemonetics Corp. 81.81 84.26 81.81 83.2
HAFC Hanmi Financial Corp. 26.2 26.96 26.2 26.59
HAL Halliburton Company 34.82 35.99 35.27 35.99
HALO Halozyme Therapeutics Inc. 53.07 55.03 53.07 54.25
HARP Harpoon Therapeutics Inc 0.7 0.8 0.69 0.8
HAS Hasbro Inc. 60.91 62.99 59.94 62.99
HASI Hannon Armstrong Sustainable Infrastructure capital Inc 30.12 30.5 29.99 30.5
HAYN Haynes International Inc. 48.53 50.44 49.33 50.44
HBAN Huntington Bancshares Incorporated 15.06 15.27 15.11 15.27
HBB Hamilton Beach Brands Holding Co 13.29 13.81 13.44 13.81
HBCP Home Bancorp Inc 41.89 42.69 42.29 42.69
HBIO Harvard Bioscience Inc. 2.29 2.45 2.32 2.45
HBNC Horizon Bancorp Inc (IN) 15.86 16.33 15.86 16.1
HBT HBT Financial Inc 19.69 20.22 19.93 20.22
HCA HCA Healthcare Inc 235.28 240.06 237.66 240.06
HCAT Health Catalyst Inc 9.2 9.95 9.49 9.95
HCC Warrior Met Coal Inc 34.15 35.63 34.74 35.63
HCCI Heritage-Crystal Clean Inc 31.6 32.48 31.6 32.08
HCI HCI Group Inc 35.28 38.1 36.41 38.1
HCKT Hackett Group Inc (The) 22.34 22.88 22.55 22.88
HCSG Healthcare Services Group Inc. 13.48 13.96 13.48 13.73
HD Home Depot Inc. 321.7 328.5 324.82 328.5
HEAR Turtle Beach Corp 8.79 9.19 8.79 9.02
HEES H&E Equipment Services Inc 40.68 42.07 40.68 41.49
HELE Helen of Troy Ltd 87.94 91.95 89.91 91.95
HES Hess Corporation 139.11 142.34 140.11 142.34
HFFG HF Foods Group Inc. 4.58 4.71 4.54 4.71
HFWA Heritage Financial Corp. 32.7 33.26 32.75 33.26
HGEN Humanigen Inc 0.15 0.2 0.15 0.2
HGV Hilton Grand Vacations Inc 42.05 43.63 42.8 43.63
HI Hillenbrand Inc 47.87 49.01 48.35 49.01
HIBB Hibbett Inc 66.1 69.27 67.66 69.27
HIFS Hingham Institution For Savings 277.78 285.21 276.73 285.21
HIG Hartford Financial Services Group Inc. 74.41 75.97 74.99 75.97
HII Huntington Ingalls Industries Inc. 227.95 229.6 227.43 229.6
HL Hecla Mining Co. 5.02 5.28 5.14 5.28
HLI Houlihan Lokey Inc 97.58 99.58 97.58 98.68
HLIO Helios Technologies Inc 54.51 55.43 54.8 55.43
HLIT Harmonic Inc. 14.43 14.88 14.63 14.88
HLNE Hamilton Lane Inc 72.79 74.49 73.35 74.49
HLT Hilton Worldwide Holdings Inc 136.31 138.93 137.38 138.93
HLTH Cue Health Inc 2.43 2.54 2.37 2.54
HLX Helix Energy Solutions Group Inc 6.08 6.33 6.08 6.21
HMN Horace Mann Educators Corp. 37.08 37.88 37.48 37.88
HMPT Home Point Capital Inc 1.51 1.67 1.56 1.67
HMST HomeStreet Inc 26.45 27.33 26.86 27.33
HNGR Hanger Inc 18.35 18.64 18.49 18.64
HNI HNI Corp. 29.12 29.95 29.01 29.95
HNST Honest Company Inc (The ) 2.74 2.92 2.83 2.92
HOFT Hooker Furnishings Corporation 17.0 17.5 17.0 17.28
HOFV Hall of Fame Resort & Entertainment Company 0.58 0.62 0.6 0.62
HOLX Hologic Inc. 73.63 75.08 73.63 74.43
HOMB Home Bancshares Inc 25.03 25.59 25.03 25.34
HON Honeywell International Inc. 216.62 219.96 216.62 218.48
HONE HarborOne Bancorp Inc. 14.47 14.71 14.47 14.6
HOOK Hookipa Pharma Inc 1.04 1.08 1.03 1.08
HOPE Hope Bancorp Inc 13.39 13.69 13.53 13.69
HOV Hovnanian Enterprises Inc. 43.78 45.91 43.78 45.05
HOWL Werewolf Therapeutics Inc 1.67 1.93 1.76 1.93
HP Helmerich & Payne Inc. 48.42 50.85 49.16 50.85
HPE Hewlett Packard Enterprise Co. 15.62 15.9 15.72 15.9
HPK HighPeak Energy Inc 22.22 23.73 22.22 23.0
HPQ HP Inc. 29.55 30.37 29.83 30.37
HQI HireQuest Inc 16.52 17.57 17.02 17.57
HQY Healthequity Inc 61.48 63.49 62.12 63.49
HR Healthcare Realty Trust Inc. 18.95 19.51 19.19 19.51
HRI Herc Holdings Inc 129.09 133.46 129.09 131.34
HRL Hormel Foods Corporation 48.88 49.53 49.11 49.53
HRMY Harmony Biosciences Holdings Inc 55.82 58.37 55.82 57.22
HRT HireRight Holdings Corp 11.03 11.77 11.06 11.77
HRTG Heritage Insurance Holdings Inc. 1.56 1.69 1.62 1.69
HRTX Heron Therapeutics Inc 2.72 2.94 2.81 2.94
HSC Harsco Corp. 6.84 7.18 6.84 7.02
HSIC Henry Schein Inc. 80.23 81.93 80.72 81.93
HSII Heidrick & Struggles International Inc. 28.68 29.39 28.9 29.39
HSKA Heska Corp. 59.41 63.22 61.23 63.22
HST Host Hotels & Resorts Inc. 18.19 18.56 18.25 18.56
HSTM Healthstream Inc 24.59 25.17 24.59 24.89
HSY Hershey Company 227.56 230.69 227.56 229.32
HT Hersha Hospitality Trust 9.26 9.45 9.26 9.41
HTBI HomeTrust Bancshares Inc 24.71 25.27 24.96 25.27
HTBK Heritage Commerce Corp. 14.15 14.42 14.15 14.32
HTH Hilltop Holdings Inc 29.12 29.75 29.27 29.75
HTLD Heartland Express Inc. 16.25 16.58 16.25 16.47
HTLF Heartland Financial USA Inc. 48.76 49.66 49.09 49.66
HUBG Hub Group Inc. 80.84 82.71 81.53 82.71
HUM Humana Inc. 532.36 540.96 532.36 537.35
HURN Huron Consulting Group Inc 73.52 74.97 73.21 74.97
HVT Haverty Furniture Cos. Inc. 29.46 30.65 29.85 30.65
HWC Hancock Whitney Corp. 53.12 54.36 53.12 53.8
HWKN Hawkins Inc 42.08 43.05 42.4 43.05
HWM Howmet Aerospace Inc. 37.19 37.94 37.19 37.6
HY Hyster-Yale Materials Handling Inc 29.52 30.25 29.85 30.25
HYFM Hydrofarm Holdings Group Inc 2.53 2.85 2.55 2.85
HYLN Hyliion Holdings Corporation 3.05 3.25 3.15 3.25
HYRE HyreCar Inc 0.64 0.7 0.66 0.7
HZO Marinemax Inc. 31.85 33.06 31.96 33.06
IAS Integral Ad Science Holding Corp 9.07 9.67 9.37 9.67
IBCP Independent Bank Corporation (Ionia MI) 24.15 24.63 24.15 24.45
IBEX IBEX Ltd 24.14 25.6 24.14 24.93
IBIO iBio Inc 1.5 1.92 1.64 1.92
IBM International Business Machines Corporation 147.33 149.02 148.05 149.02
IBOC International Bancshares Corp. 51.61 52.49 51.88 52.49
IBP Installed Building Products Inc 80.26 82.76 80.11 82.76
IBRX ImmunityBio Inc 5.11 5.51 5.3 5.51
IBTX Independent Bank Group Inc 64.89 66.57 64.89 65.83
ICAD Icad Inc 1.69 1.87 1.77 1.87
ICE Intercontinental Exchange Inc. 105.5 106.85 105.66 106.85
ICFI ICF International Inc 108.78 111.07 108.88 111.07
ICHR Ichor Holdings Ltd 27.39 28.36 27.72 28.36
ICPT Intercept Pharmaceuticals Inc 14.28 15.05 14.66 15.05
ICVX Icosavax Inc 2.97 3.24 3.01 3.24
IDCC Interdigital Inc 47.92 49.13 47.63 49.13
IDEX Ideanomics Inc 0.23 0.25 0.24 0.25
IDT IDT Corp. 25.53 26.58 25.97 26.58
IDXX IDEXX Laboratories Inc. 401.83 413.78 405.57 413.78
IDYA Ideaya Biosciences Inc 16.94 17.97 16.94 17.46
IEA Infrastructure and Energy Alternatives Inc 13.33 13.66 13.33 13.52
IESC IES Holdings Inc 32.59 33.41 32.84 33.41
IEX IDEX Corporation 233.34 236.7 233.34 235.3
IGMS IGM Biosciences Inc 20.37 22.14 21.15 22.14
IGT International Game Technology PLC 23.2 24.06 23.53 24.06
IHRT iHeartMedia Inc 7.71 8.14 7.89 8.14
IIIN Insteel Industries Inc. 27.86 28.81 28.02 28.81
IIIV i3 Verticals Inc 24.46 25.5 24.84 25.5
IIPR Innovative Industrial Properties Inc 115.74 119.13 117.29 119.13
IKNA Ikena Oncology Inc 2.22 2.52 2.34 2.52
ILMN Illumina Inc. 212.17 219.37 215.73 219.37
ILPT Industrial Logistics Properties Trust 3.76 4.0 3.76 3.9
IMAX Imax Corp 15.78 16.4 16.02 16.4
IMGN Immunogen Inc. 5.02 5.28 4.99 5.28
IMGO Imago BioSciences Inc 30.33 33.0 30.33 31.92
IMKTA Ingles Markets Inc. 95.81 97.97 96.8 97.97
IMPL Impel Pharmaceuticals Inc 2.63 2.72 2.52 2.72
IMRX Immuneering Corp 6.22 6.81 6.44 6.81
IMUX Immunic Inc 1.3 1.4 1.28 1.4
IMVT Immunovant Inc 13.02 13.63 12.69 13.63
IMXI International Money Express Inc. 20.27 21.17 20.61 21.17
INBK First Internet Bancorp 25.09 25.94 25.28 25.94
INBX Inhibrx Inc 28.94 31.18 28.96 31.18
INCY Incyte Corporation 77.12 79.02 77.67 79.02
INDB Independent Bank Corp. 87.58 89.28 87.58 88.51
INDT INDUS Realty Trust Inc 55.75 56.46 55.63 56.46
INFI Infinity Pharmaceuticals Inc. 0.5 0.57 0.53 0.57
INFN Infinera Corp. 6.36 6.57 6.44 6.57
INFU InfuSystem Holdings Inc 7.72 8.1 7.9 8.1
INGN Inogen Inc 22.7 23.45 22.7 23.12
INN Summit Hotel Properties Inc 8.34 8.56 8.43 8.56
INNV InnovAge Holding Corp 6.64 7.07 6.84 7.07
INO Inovio Pharmaceuticals Inc 1.95 2.02 1.95 2.0
INSG Inseego Corp 1.26 1.35 1.26 1.32
INSM Insmed Inc 17.93 18.69 18.28 18.69
INSP Inspire Medical Systems Inc 224.48 232.82 228.42 232.82
INST Instructure Holdings Inc 23.53 24.55 23.53 24.05
INSW International Seaways Inc 42.26 43.1 42.19 43.1
INT World Fuel Services Corp. 27.81 28.55 28.09 28.55
INTA Intapp Inc 20.86 21.95 20.86 21.54
INTC Intel Corporation 28.24 28.86 28.24 28.59
INTU Intuit Inc. 387.81 395.62 390.46 395.62
INVA Innoviva Inc 12.79 13.13 12.87 13.13
INVE Identiv Inc 9.0 9.27 9.06 9.27
INZY Inozyme Pharma Inc 1.31 1.54 1.41 1.54
IOSP Innospec Inc 109.41 111.61 109.39 111.61
IP International Paper Company 35.42 36.16 35.42 35.8
IPAR Inter Parfums Inc. 89.66 92.08 89.66 90.92
IPG Interpublic Group of Companies Inc. 33.79 34.41 34.06 34.41
IPGP IPG Photonics Corporation 88.83 91.54 90.08 91.54
IPI Intrepid Potash Inc 35.56 37.57 36.55 37.57
IPSC Century Therapeutics Inc 10.17 10.88 10.51 10.88
IQV IQVIA Holdings Inc 216.35 220.06 217.98 220.06
IR Ingersoll Rand Inc. 52.5 53.58 53.04 53.58
IRBT Irobot Corp 51.55 52.55 51.81 52.55
IRDM Iridium Communications Inc 51.26 52.34 51.72 52.34
IRM Iron Mountain Inc. 52.55 53.62 52.55 53.18
IRMD Iradimed Corp 27.8 29.1 28.37 29.1
IRT Independence Realty Trust Inc 17.25 17.6 17.31 17.6
IRTC iRhythm Technologies Inc 102.51 107.9 104.8 107.9
IRWD Ironwood Pharmaceuticals Inc 11.47 11.93 11.7 11.93
ISEE IVERIC bio Inc 20.64 21.57 21.08 21.57
ISO IsoPlexis Corp 1.35 1.47 1.37 1.47
ISRG Intuitive Surgical Inc. 259.38 266.25 262.15 266.25
IT Gartner Inc. 335.49 343.21 338.45 343.21
ITCI Intra-Cellular Therapies Inc 50.22 52.26 50.22 51.36
ITGR Integer Holdings Corp 70.82 72.88 71.56 72.88
ITI Iteris Inc. 2.99 3.13 3.06 3.13
ITIC Investors Title Co. 154.61 157.32 155.17 157.32
ITOS ITeos Therapeutics Inc 19.49 20.43 19.88 20.43
ITRI Itron Inc. 51.76 53.49 51.76 52.72
ITW Illinois Tool Works Inc. 226.58 229.09 227.39 229.09
IVC Invacare Corp. 0.34 0.4 0.34 0.38
IVR Invesco Mortgage Capital Inc 12.77 13.17 12.77 13.0
IVZ Invesco Ltd. 19.04 19.55 19.19 19.55
J Jacobs Engineering Group Inc. 121.77 123.96 122.74 123.96
JACK Jack In The Box Inc. 70.83 73.3 71.7 73.3
JANX Janux Therapeutics Inc 13.35 14.5 13.83 14.5
JBHT J.B. Hunt Transport Services Inc. 178.94 183.03 178.94 180.99
JBSS Sanfilippo (John B.) & Son Inc 84.97 86.72 85.61 86.72
JBT John Bean Technologies Corp 89.18 92.76 90.05 92.76
JCI Johnson Controls International plc 65.75 66.58 66.01 66.58
JD JD.com Inc ADR 48.62 50.07 48.62 49.35
JELD JELD-WEN Holding Inc. 9.38 9.67 9.52 9.67
JJSF J&J Snack Foods Corp. 159.73 163.21 160.94 163.21
JKHY Jack Henry & Associates Inc. 188.88 191.69 189.44 191.69
JNCE Jounce Therapeutics Inc 0.85 0.93 0.87 0.93
JNJ Johnson & Johnson 175.55 176.94 175.55 176.36
JNPR Juniper Networks Inc. 31.61 31.96 31.67 31.96
JOAN JOANN Inc 4.74 5.08 4.76 5.08
JOE St. Joe Co. 36.3 37.36 36.51 37.36
JOUT Johnson Outdoors Inc 53.22 54.97 54.05 54.97
JPM JPMorgan Chase & Co. 134.52 136.67 134.7 136.67
JRVR James River Group Holdings Ltd 23.12 23.92 23.52 23.92
JYNT Joint Corp 14.51 15.27 14.82 15.27
K Kellogg Company 72.21 72.87 72.43 72.87
KAI Kadant Inc. 189.44 194.36 189.44 192.09
KALA Kala Pharmaceuticals Inc 5.07 6.58 5.73 6.58
KALU Kaiser Aluminum Corp 87.47 90.63 88.35 90.63
KALV KalVista Pharmaceuticals Inc 4.8 5.14 4.93 5.14
KAMN Kaman Corp. 19.82 20.35 19.91 20.35
KAR KAR Auction Services Inc 12.98 13.47 12.98 13.24
KBAL Kimball International Inc. 7.22 7.43 7.32 7.43
KBH KB Home 30.5 31.0 30.57 31.0
KBR KBR Inc 51.47 52.71 51.9 52.71
KDNY Chinook Therapeutics Inc 19.16 20.41 19.57 20.41
KDP Keurig Dr Pepper Inc 37.84 38.3 37.97 38.3
KE Kimball Electronics Inc 22.25 23.13 22.25 22.7
KELYA Kelly Services Inc. 16.56 17.26 16.68 17.26
KEY KeyCorp 18.64 19.02 18.69 19.02
KEYS Keysight Technologies Inc 173.82 176.28 174.99 176.28
KFRC Kforce Inc. 57.72 59.35 58.37 59.35
KFY Korn Ferry 55.24 56.59 55.68 56.59
KHC Kraft Heinz Company 38.46 39.04 38.61 39.04
KIDS OrthoPediatrics corp 43.05 44.99 43.56 44.99
KIM Kimco Realty Corporation 22.29 22.72 22.29 22.54
KIRK Kirkland`s Inc 3.88 4.17 4.02 4.17
KLAC KLA Corporation 371.5 381.75 376.28 381.75
KLIC Kulicke & Soffa Industries Inc. 45.77 47.46 46.55 47.46
KLTR Kaltura Inc 1.65 1.82 1.65 1.77
KMB Kimberly-Clark Corporation 133.93 135.36 134.51 135.36
KMI Kinder Morgan Inc Class P 18.46 18.68 18.41 18.68
KMPH KemPharm Inc 4.63 4.86 4.72 4.86
KMT Kennametal Inc. 26.41 26.54 26.24 26.54
KN Knowles Corp 14.37 14.7 14.37 14.54
KNSA Kiniksa Pharmaceuticals Ltd 15.22 16.18 15.22 15.72
KNSL Kinsale Capital Group Inc 302.21 311.73 304.69 311.73
KNTE Kinnate Biopharma Inc 7.46 8.13 7.6 8.13
KNTK Kinetik Holdings Inc 32.27 33.64 32.95 33.64
KO Coca-Cola Company 61.87 62.45 61.88 62.45
KOD Kodiak Sciences Inc 7.14 7.74 7.43 7.74
KODK Eastman Kodak Co. 4.25 4.53 4.31 4.53
KOP Koppers Holdings Inc 28.87 29.83 29.22 29.83
KOPN Kopin Corp. 1.59 1.7 1.59 1.65
KOS Kosmos Energy Ltd 6.07 6.38 6.07 6.24
KPTI Karyopharm Therapeutics Inc 4.79 5.14 4.96 5.14
KR Kroger Co. 47.88 49.22 48.28 49.22
KREF KKR Real Estate Finance Trust Inc 16.39 16.73 16.37 16.73
KRG Kite Realty Group Trust 21.7 22.18 21.7 21.97
KRNY Kearny Financial Corp. 9.34 9.59 9.34 9.47
KRON Kronos Bio Inc 1.79 2.01 1.84 2.01
KROS Keros Therapeutics Inc 47.02 49.81 48.05 49.81
KRT Karat Packaging Inc 13.12 13.67 13.28 13.67
KRTX Karuna Therapeutics Inc 218.97 228.77 218.97 224.27
KRUS Kura Sushi USA Inc 63.14 65.83 64.17 65.83
KRYS Krystal Biotech Inc 76.39 79.97 77.91 79.97
KTB Kingsmen C.M.T.I. Public Company Limited 43.51 45.04 44.21 45.04
KTOS Kratos Defense & Security Solutions Inc 9.12 9.41 9.2 9.41
KURA Kura Oncology Inc 14.36 15.05 14.36 14.74
KVHI KVH Industries Inc. 10.94 11.31 11.05 11.31
KW Kennedy-Wilson Holdings Inc 16.63 17.04 16.73 17.04
KWR Quaker Houghton 188.55 193.97 190.68 193.97
KYMR Kymera Therapeutics Inc 26.54 28.58 27.49 28.58
KZR Kezar Life Sciences Inc 7.19 7.66 7.19 7.43
L Loews Corporation 56.45 57.37 56.85 57.37
LAB Standard BioTools Inc 1.22 1.35 1.26 1.35
LABP Landos Biopharma Inc 0.2 0.27 0.2 0.25
LADR Ladder Capital Corp 11.01 11.22 11.09 11.22
LANC Lancaster Colony Corp. 200.89 206.42 201.66 206.42
LAND Gladstone Land Corp 20.32 20.78 20.52 20.78
LASR nLIGHT Inc 10.14 10.61 10.37 10.61
LAUR Laureate Education Inc 10.07 10.4 10.22 10.4
LAW CS Disco Inc 7.44 7.81 7.44 7.64
LAZY Lazydays Holdings Inc 13.36 13.88 13.42 13.88
LBAI Lakeland Bancorp Inc. 18.46 18.83 18.46 18.67
LBC Luther Burbank Corp 11.6 11.81 11.67 11.81
LBRT Liberty Energy Inc 15.9 16.54 16.12 16.54
LC LendingClub Corp 10.2 10.62 10.39 10.62
LCID Lucid Group Inc 10.09 10.26 10.08 10.26
LCII LCI Industries 99.47 102.45 99.14 102.45
LCTX Lineage Cell Therapeutics Inc 1.37 1.45 1.41 1.45
LCUT Lifetime Brands Inc. 7.58 7.95 7.58 7.78
LDOS Leidos Holdings Inc. 107.64 109.23 107.64 108.52
LE Lands` End Inc. 10.92 11.31 10.79 11.31
LEGH Legacy Housing Corp 17.51 18.12 17.51 17.82
LEN Lennar Corporation Class A 85.13 86.97 85.38 86.97
LEU Centrus Energy Corp 36.12 38.77 37.4 38.77
LFST LifeStance Health Group Inc 4.89 5.24 4.89 5.09
LGIH LGI Homes Inc 93.97 97.28 94.97 97.28
LGND Ligand Pharmaceuticals Inc. 72.26 74.76 73.04 74.76
LH Laboratory Corporation of America Holdings 237.03 241.46 237.74 241.46
LHCG LHC Group Inc 165.82 167.74 165.82 166.83
LHX L3Harris Technologies Inc 225.75 228.22 226.11 228.22
LILA Liberty Latin America Ltd 7.53 7.84 7.66 7.84
LILAK Liberty Latin America Ltd 7.56 7.86 7.68 7.86
LIN Linde plc 339.79 343.22 340.22 343.22
LIND Lindblad Expeditions Holdings Inc 9.49 10.0 9.48 10.0
LIVN LivaNova PLC 52.72 53.76 52.59 53.76
LKFN Lakeland Financial Corp. 76.74 78.53 76.74 77.73
LKQ LKQ Corporation 54.05 54.84 54.19 54.84
LL LL Flooring Holdings Inc 6.74 7.07 6.65 7.07
LLY Eli Lilly and Company 353.31 361.72 357.48 361.72
LMAT Lemaitre Vascular Inc 45.18 46.5 45.8 46.5
LMNR Limoneira Co 13.53 13.96 13.65 13.96
LMT Lockheed Martin Corporation 475.23 481.43 477.57 481.43
LNC Lincoln National Corporation 38.12 39.24 37.75 39.24
LNDC Landec Corp. 8.22 8.52 8.25 8.52
LNN Lindsay Corporation 173.82 178.12 173.82 176.24
LNT Alliant Energy Corp 55.95 56.61 55.95 56.61
LNTH Lantheus Holdings Inc 56.05 58.61 56.05 57.74
LOB Live Oak Bancshares Inc 31.84 32.8 32.23 32.8
LOCO El Pollo Loco Holdings Inc 10.46 10.73 10.46 10.6
LOTZ CarLotz Inc 0.17 0.19 0.18 0.19
LOVE Lovesac Company 24.99 26.45 25.68 26.45
LOW Lowe s Companies Inc. 207.35 210.98 208.95 210.98
LPG Dorian LPG Ltd 18.81 19.36 19.08 19.36
LPI Laredo Petroleum Inc. 60.86 64.75 60.86 62.83
LPRO Open Lending Corp 6.62 7.0 6.79 7.0
LPSN Liveperson Inc 10.54 11.26 10.54 10.92
LQDT Liquidity Services Inc 16.26 16.93 16.56 16.93
LRCX Lam Research Corporation 445.33 453.44 444.3 453.44
LRN Stride Inc 34.97 36.12 34.97 35.55
LSCC Lattice Semiconductor Corp. 67.13 69.15 67.13 68.2
LSEA Landsea Homes Corporation 5.31 5.52 5.31 5.44
LSF Laird Superfood Inc 1.26 1.48 1.26 1.39
LTC LTC Properties Inc. 38.35 38.95 38.38 38.95
LTH Life Time Group Holdings Inc 12.28 13.0 12.28 12.64
LTHM Livent Corp 25.29 27.19 26.06 27.19
LTRPA Liberty TripAdvisor Holdings Inc 0.8 0.88 0.83 0.88
LULU Lululemon Athletica Inc 355.93 363.31 358.36 363.31
LUMN Lumen Technologies Inc. 5.23 5.44 5.33 5.44
LUNA Luna Innovations Inc 6.28 6.53 6.4 6.53
LUNG Pulmonx Corp 5.21 6.09 5.33 6.09
LUV Southwest Airlines Co. 38.5 39.52 38.77 39.52
LVLU Lulus Fashion Lounge Holdings Inc 3.9 4.15 3.97 4.15
LVO LiveOne Inc 0.68 0.75 0.71 0.75
LVS Las Vegas Sands Corp. 42.3 43.26 42.67 43.26
LW Lamb Weston Holdings Inc. 85.14 86.61 85.32 86.61
LXFR Luxfer Holdings PLC 15.2 15.59 15.25 15.59
LXP LXP Industrial Trust 10.07 10.29 10.18 10.29
LXRX Lexicon Pharmaceuticals Inc 2.07 2.2 2.12 2.2
LYB LyondellBasell Industries NV 85.82 87.55 86.15 87.55
LYEL Lyell Immunopharma Inc 3.94 4.34 4.13 4.34
LYV Live Nation Entertainment Inc. 67.21 69.18 67.41 69.18
LZB La-Z-Boy Inc. 25.97 26.66 26.23 26.66
M Macy`s Inc 22.95 23.88 22.95 23.42
MA Mastercard Incorporated Class A 347.04 351.96 347.04 349.61
MAA Mid-America Apartment Communities Inc. 158.52 161.06 158.48 161.06
MAC Macerich Co. 12.85 13.31 13.06 13.31
MAR Marriott International Inc. Class A 160.52 163.14 161.33 163.14
MARA Marathon Digital Holdings Inc 6.04 6.31 6.05 6.31
MAS Masco Corporation 50.16 51.09 50.13 51.09
MASS 908 Devices Inc 10.12 10.93 10.12 10.57
MATW Matthews International Corp. 30.86 31.58 31.22 31.58
MATX Matson Inc 63.14 65.26 64.12 65.26
MAX MediaAlpha Inc 11.63 12.29 11.63 11.97
MAXR Maxar Technologies Inc 23.2 24.44 23.55 24.44
MBI MBIA Inc. 11.72 12.18 11.88 12.18
MBIN Merchants Bancorp 24.83 25.42 24.95 25.42
MBIO Mustang Bio Inc 0.49 0.55 0.52 0.55
MBUU Malibu Boats Inc 55.76 57.47 56.02 57.47
MBWM Mercantile Bank Corp. 34.39 35.19 34.78 35.19
MC Moelis & Co 41.55 42.99 42.01 42.99
MCB Metropolitan Bank Holding Corp 66.16 68.15 66.78 68.15
MCBC Macatawa Bank Corp. 10.89 11.05 10.92 11.05
MCBS MetroCity Bankshares Inc 22.22 22.8 22.22 22.52
MCD McDonald s Corporation 271.09 273.94 271.61 273.94
MCFT MasterCraft Boat Holdings Inc 24.66 25.42 24.91 25.42
MCHP Microchip Technology Incorporated 74.37 76.15 74.37 75.34
MCK McKesson Corporation 372.03 379.9 375.43 379.9
MCO Moody s Corporation 296.13 301.59 296.13 298.97
MCRB Seres Therapeutics Inc 6.93 7.38 6.84 7.38
MCRI Monarch Casino & Resort Inc. 80.1 82.49 80.1 81.42
MCS Marcus Corp. 15.96 16.45 16.03 16.45
MD MEDNAX Inc 14.81 15.37 15.05 15.37
MDC M.D.C. Holdings Inc. 31.06 31.95 31.26 31.95
MDGL Madrigal Pharmaceuticals Inc 65.02 68.46 66.31 68.46
MDLZ Mondelez International Inc. Class A 66.02 66.5 66.13 66.5
MDRX Allscripts Healthcare Solutions Inc 18.16 18.68 18.32 18.68
MDT Medtronic Plc 76.98 78.61 77.66 78.61
MDVL MedAvail Holdings Inc 0.52 0.58 0.54 0.58
MDXG Mimedx Group Inc 3.01 3.2 2.99 3.2
MEC Mayville Engineering Company Inc 10.51 11.02 10.75 11.02
MED Medifast Inc 117.29 119.18 116.86 119.18
MEDP Medpace Holdings Inc 212.11 218.5 212.11 215.57
MEG Montrose Environmental Group Inc 44.87 47.37 45.79 47.37
MEI Methode Electronics Inc. 44.85 45.85 45.3 45.85
MEIP MEI Pharma Inc 0.35 0.39 0.37 0.39
MELI MercadoLibre Inc 916.43 951.21 931.52 951.21
MESA Mesa Air Group Inc. 1.19 1.27 1.23 1.27
MET MetLife Inc. 75.19 76.34 75.71 76.34
META Meta Platforms Inc. Class A 107.76 112.33 104.25 112.33
MFA MFA Financial Inc 10.75 11.0 10.87 11.0
MG Mistras Group Inc 3.91 4.04 3.91 3.98
MGEE MGE Energy Inc. 71.33 72.34 71.53 72.34
MGI Moneygram International Inc. 10.63 10.83 10.71 10.83
MGM MGM Resorts International 34.89 36.01 35.3 36.01
MGNI Magnite Inc 9.86 10.48 9.86 10.18
MGNX Macrogenics Inc 5.64 6.1 5.64 5.88
MGPI MGP Ingredients Inc. 120.96 124.35 121.88 124.35
MGRC McGrath Rentcorp 95.75 97.49 96.31 97.49
MGTA Magenta Therapeutics Inc 1.08 1.24 1.14 1.24
MGTX MeiraGTx Holdings plc 6.18 6.52 6.33 6.52
MGY Magnolia Oil & Gas Corp 24.95 25.98 25.45 25.98
MHK Mohawk Industries Inc. 98.39 102.6 99.79 102.6
MHLD Maiden Holdings Ltd 2.04 2.14 2.08 2.14
MHO MI Homes Inc. 43.2 44.51 43.46 44.51
MIRM Mirum Pharmaceuticals Inc 19.21 20.31 19.73 20.31
MITK Mitek Systems Inc 10.4 10.79 10.4 10.6
MKC McCormick & Company Incorporated 83.86 85.56 84.23 85.56
MKTX MarketAxess Holdings Inc. 249.07 255.47 251.82 255.47
MLAB Mesa Laboratories Inc. 170.94 174.59 171.14 174.59
MLI Mueller Industries Inc. 67.56 69.34 68.42 69.34
MLKN MillerKnoll Inc 22.33 22.94 22.61 22.94
MLM Martin Marietta Materials Inc. 361.23 368.33 364.69 368.33
MLNK MeridianLink Inc 14.55 15.07 14.8 15.07
MLR Miller Industries Inc. 26.62 27.21 26.89 27.21
MMAT Meta Materials Inc 1.78 2.02 1.88 2.02
MMC Marsh & McLennan Companies Inc. 168.31 171.19 169.6 171.19
MMI Marcus & Millichap Inc 37.08 38.0 37.25 38.0
MMM 3M Company 126.27 128.93 127.48 128.93
MMS Maximus Inc. 68.47 70.07 69.21 70.07
MMSI Merit Medical Systems Inc. 70.49 72.29 70.85 72.29
MNKD Mannkind Corp 4.36 4.62 4.48 4.62
MNRL Brigham Minerals Inc 34.17 35.28 34.43 35.28
MNRO Monro Inc 45.25 46.81 45.55 46.81
MNST Monster Beverage Corporation 102.0 103.41 102.0 102.77
MNTV Momentive Global Inc 7.2 7.57 7.2 7.39
MO Altria Group Inc 44.28 44.53 44.26 44.53
MOD Modine Manufacturing Co. 20.52 21.11 20.59 21.11
MODN Model N Inc 37.61 38.4 37.87 38.4
MODV ModivCare Inc 79.87 84.31 79.87 82.14
MOFG MidWestOne Financial Group Inc 33.83 34.64 34.14 34.64
MOH Molina Healthcare Inc. 313.39 321.75 313.39 324.31
MORF Morphic Holding Inc 26.27 28.76 27.21 28.76
MOS Mosaic Company 50.0 51.88 50.0 51.03
MP MP Materials Corporation 32.24 33.93 32.24 33.1
MPAA Motorcar Parts of America Inc. 12.29 13.03 12.42 13.03
MPB Mid Penn Bancorp Inc. 33.48 34.32 33.79 34.32
MPC Marathon Petroleum Corporation 119.84 123.19 121.29 123.19
MPLN MultiPlan Corp 1.46 1.5 1.46 1.51
MPWR Monolithic Power Systems Inc. 363.52 372.7 368.0 372.7
MPX Marine Products Corp 11.15 11.45 11.24 11.45
MRC MRC Global Inc 11.29 11.71 11.41 11.71
MRK Merck & Co. Inc. 105.42 107.05 105.59 107.05
MRNA Moderna Inc. 170.99 180.32 175.28 180.32
MRNS Marinus Pharmaceuticals Inc 4.35 4.75 4.52 4.75
MRSN Mersana Therapeutics Inc 6.27 6.61 6.3 6.61
MRTN Marten Transport Ltd. 20.92 21.44 21.1 21.44
MRVL Marvell Technology Inc 42.27 43.38 42.43 43.38
MS Morgan Stanley 89.08 90.99 89.08 90.05
MSBI Midland States Bancorp Inc 26.34 26.86 26.34 26.61
MSCI MSCI Inc. Class A 502.32 512.04 502.32 507.73
MSEX Middlesex Water Co. 93.25 95.39 94.27 95.39
MSFT Microsoft Corporation 243.28 245.9 244.08 245.9
MSGE Madison Square Garden Entertainment Corp 45.44 46.88 45.98 46.88
MSI Motorola Solutions Inc. 263.71 267.78 263.71 265.86
MTB M&T Bank Corporation 169.75 171.97 170.27 171.97
MTCH Match Group Inc. 45.63 48.3 45.84 48.3
MTD Mettler-Toledo International Inc. 1424.47 1452.2 1436.57 1452.2
MTDR Matador Resources Co 63.87 66.46 64.65 66.46
MTH Meritage Homes Corp. 84.69 86.84 85.29 86.84
MTRX Matrix Service Co. 4.91 5.27 4.91 5.11
MTSI MACOM Technology Solutions Holdings Inc 66.93 68.9 67.51 68.9
MTW Manitowoc Co. Inc. 9.36 9.64 9.48 9.64
MU Micron Technology Inc. 57.49 58.95 57.47 58.95
MUR Murphy Oil Corp. 45.31 47.02 46.11 47.02
MUSA Murphy USA Inc 281.07 288.82 284.33 288.82
MVBF MVB Financial Corp. 23.55 24.24 23.55 23.91
MVIS Microvision Inc. 2.88 3.08 2.88 2.99
MWA Mueller Water Products Inc 11.39 11.63 11.51 11.63
MXCT Methanex Corp. 5.91 6.29 5.91 6.13
MYE Myers Industries Inc. 22.02 22.46 22.02 22.27
MYGN Myriad Genetics Inc. 19.09 20.03 18.79 20.03
MYRG MYR Group Inc 95.06 97.54 95.06 96.59
NAPA Duckhorn Portfolio Inc (The) 15.73 15.83 15.73 16.06
NARI Inari Medical Inc 73.27 76.3 74.3 76.3
NAT Nordic American Tankers Ltd 3.38 3.62 3.45 3.62
NATH Nathan`s Famous Inc. 64.12 65.61 64.12 64.88
NATR Nature`s Sunshine Products Inc. 8.83 9.02 8.86 9.02
NAVI Navient Corp 16.07 16.53 16.24 16.53
NBHC National Bank Holdings Corp 47.68 48.28 47.94 48.28
NBR Nabors Industries Ltd 147.12 156.14 150.41 156.14
NCLH Norwegian Cruise Line Holdings Ltd. 15.75 16.55 16.03 16.55
NCMI National Cinemedia Inc 0.43 0.49 0.45 0.49
NDLS Noodles & Company 5.49 5.76 5.62 5.76
NDSN Nordson Corporation 232.87 236.4 234.26 236.4
NEE NextEra Energy Inc. 84.45 85.44 84.45 85.11
NEM Newmont Corporation 44.63 45.57 43.83 45.57
NEOG Neogen Corp. 15.65 16.2 15.91 16.2
NESR National Energy Services Reunited Corp 6.15 6.45 6.28 6.45
NEX NexTier Oilfield Solutions Inc 9.52 10.01 9.72 10.01
NEXI Neximmune Inc 0.42 0.55 0.44 0.55
NFBK Northfield Bancorp Inc 15.57 15.83 15.57 15.71
NFLX Netflix Inc. 279.33 288.7 283.69 288.7
NG Novagold Resources Inc. 5.56 5.76 5.56 5.66
NGM Ngm Biopharmaceuticals Inc 5.0 5.28 5.06 5.28
NGMS NeoGames SA 13.04 13.73 13.34 13.73
NGVC Natural Grocers by Vitamin Cottage Inc 10.14 10.36 10.21 10.36
NGVT Ingevity Corp 77.36 79.14 77.84 79.14
NH NantHealth Inc 0.27 0.31 0.28 0.31
NHC National Healthcare Corp. 61.53 62.69 61.87 62.69
NI NiSource Inc 26.8 27.17 26.8 27.01
NJR New Jersey Resources Corporation 48.63 49.47 48.63 49.1
NKE NIKE Inc. Class B 104.4 106.53 104.5 106.53
NKLA Nikola Corporation 2.27 2.48 2.25 2.48
NKTX Nkarta Inc 8.37 8.92 8.37 8.65
NL NL Industries Inc. 7.21 7.53 7.36 7.53
NLOK NortonLifeLock Inc. 22.83 23.28 23.02 23.28
NLS Nautilus Inc 1.36 1.47 1.41 1.47
NLSN Nielsen Holdings Plc 27.47 27.62 27.47 27.62
NLTX Neoleukin Therapeutics Inc 0.42 0.48 0.42 0.45
NMIH NMI Holdings Inc 20.84 21.32 20.87 21.32
NMRK Newmark Group Inc 8.22 8.53 8.31 8.53
NMTR 9 Meters Biopharma Inc 1.6 1.91 1.73 1.91
NNBR NN Inc 1.9 2.02 1.92 2.02
NNI Nelnet Inc 96.47 97.93 96.47 97.27
NOC Northrop Grumman Corporation 511.5 522.96 511.5 517.33
NODK NI Holdings Inc 13.07 13.33 13.02 13.33
NOG Northern Oil and Gas Inc. 34.64 36.06 35.25 36.06
NOVA Sunnova Energy International Inc 22.55 23.92 23.21 23.92
NOVT Novanta Inc 156.35 160.45 157.91 160.45
NOW ServiceNow Inc. 400.97 409.4 401.86 409.4
NPCE NeuroPace Inc 1.48 1.77 1.57 1.77
NPK National Presto Industries Inc. 69.05 69.9 69.3 69.9
NPO EnPro Industries Inc 116.24 118.88 116.24 117.67
NR Newpark Resources Inc. 3.91 4.1 3.98 4.1
NRC National Research Corp 37.0 37.99 37.3 37.99
NRG NRG Energy Inc. 41.64 42.43 41.76 42.43
NRIM Northrim Bancorp Inc. 55.05 55.98 55.45 55.98
NRIX Nurix Therapeutics Inc 11.44 12.24 11.53 12.24
NSA National Storage Affiliates Trust 38.33 39.16 37.03 39.16
NSC Norfolk Southern Corporation 248.55 251.82 249.47 251.82
NSIT Insight Enterprises Inc. 102.97 105.28 104.11 105.28
NSP Insperity Inc 115.54 118.16 115.54 116.93
NSSC NAPCO Security Technologies Inc 25.65 26.63 25.84 26.63
NSTG Nanostring Technologies Inc 5.73 6.54 5.73 6.17
NTAP NetApp Inc. 73.48 75.02 74.01 75.02
NTB The Bank of N.T. Butterfield & Son Ltd. 33.49 34.03 33.67 34.03
NTCT Netscout Systems Inc 37.03 37.85 37.14 37.85
NTES NetEase Inc ADR 64.77 66.57 65.57 66.57
NTGR Netgear Inc 18.83 19.38 18.83 19.12
NTLA Intellia Therapeutics Inc 47.83 50.74 47.83 49.53
NTRS Northern Trust Corporation 93.48 94.99 93.77 94.99
NTST Netstreit Corp 19.16 19.68 19.33 19.68
NUS Nu Skin Enterprises Inc. 38.06 39.16 38.16 39.16
NUVA Nuvasive Inc 36.62 38.81 37.27 38.81
NUVB Nuvation Bio Inc 1.79 1.9 1.78 1.9
NUVL Nuvalent Inc 30.8 33.53 30.8 32.37
NVDA NVIDIA Corporation 159.71 163.06 160.06 163.06
NVEC NVE Corp 64.89 67.28 65.26 67.28
NVEE NV5 Global Inc 141.39 145.61 141.39 143.52
NVR NVR Inc. 4446.85 4545.28 4478.24 4545.28
NVRO Nevro Corp 43.05 45.15 43.05 44.14
NVTA Invitae Corp 2.6 2.94 2.75 2.94
NWBI Northwest Bancshares Inc 15.0 15.24 15.0 15.13
NWE Northwestern Corp. 57.32 58.32 57.57 58.32
NWLI National Western Life Group Inc 203.27 207.25 205.1 207.25
NWN Northwest Natural Holding Co 49.15 50.04 49.27 50.04
NWPX Northwest Pipe Co. 36.29 37.44 36.79 37.44
NWS News Corporation Class B 18.3 18.75 18.48 18.75
NWSA News Corporation Class A 18.0 18.39 18.1 18.39
NX Quanex Building Products Corp 23.58 24.0 23.77 24.0
NXGN NextGen Healthcare Inc 19.95 20.46 20.17 20.46
NXPI NXP Semiconductors NV 170.16 174.39 171.96 174.39
NXRT NexPoint Residential Trust Inc 46.01 46.89 44.76 46.89
NYMT New York Mortgage Trust Inc 2.67 2.74 2.67 2.71
O Realty Income Corporation 64.34 65.04 64.3 65.04
OB Outbrain Inc 3.85 4.1 3.95 4.1
OBNK Origin Bancorp Inc 40.48 41.74 40.48 41.19
OCFC OceanFirst Financial Corp. 22.89 23.5 22.89 23.2
OCGN Ocugen Inc 1.49 1.52 1.43 1.52
OCN Ocwen Financial Corp. 33.83 35.03 34.28 35.03
OCUL Ocular Therapeutix Inc 2.88 3.09 2.88 2.99
OCX Oncocyte Corporation 0.45 0.48 0.45 0.47
ODC Oil-Dri Corp. Of America 31.79 32.55 31.92 32.55
ODFL Old Dominion Freight Line Inc. 287.77 293.83 287.77 291.62
ODP ODP Corporation (The) 45.35 46.89 46.05 46.89
OEC Orion Engineered Carbons S.A. 18.66 19.23 18.89 19.23
OFC Corporate Office Properties Trust 27.22 27.81 27.22 27.52
OFG OFG Bancorp 28.33 28.97 28.33 28.66
OFIX Orthofix Medical Inc 16.55 17.2 16.81 17.2
OFLX Omega Flex Inc 91.44 94.72 91.84 94.72
OGN Organon & Co. 24.56 25.08 24.74 25.08
OGS ONE Gas Inc 87.32 88.67 87.02 88.67
OI O-I Glass Inc 16.42 16.82 16.49 16.82
OII Oceaneering International Inc. 14.5 15.05 14.7 15.05
OIS Oil States International Inc. 6.39 6.68 6.51 6.68
OKE ONEOK Inc. 64.22 65.59 64.47 65.59
OKTA Okta Inc 47.64 50.54 47.76 50.54
OLMA Olema Pharmaceuticals Inc 2.85 3.19 2.85 3.06
OLP One Liberty Properties Inc. 23.13 23.89 23.37 23.89
OM Outset Medical Inc 19.28 20.5 19.86 20.5
OMC Omnicom Group Inc 77.82 79.27 78.51 79.27
OMCL Omnicell Inc. 47.56 49.7 47.56 48.93
OMER Omeros Corporation 1.87 2.29 1.67 2.29
OMGA Omega Therapeutics Inc 6.37 7.13 6.69 7.13
OMI Owens & Minor Inc. 18.53 19.39 18.53 18.99
OMIC Singular Genomics Systems Inc 2.02 2.18 2.09 2.18
ONB Old National Bancorp 18.74 19.03 18.88 19.03
ONCR Oncorus Inc 0.62 0.73 0.67 0.73
ONCT Oncternal Therapeutics Inc 0.93 1.01 0.97 1.01
ONEM 1life Healthcare Inc 16.48 16.9 16.56 16.9
ONEW Onewater Marine Inc 30.45 32.11 30.82 32.11
ONTF ON24 Inc 7.29 7.49 7.37 7.49
ONTO Onto Innovation Inc. 78.4 81.05 79.54 81.05
OOMA Ooma Inc 15.42 15.97 15.42 15.71
OPCH Option Care Health Inc. 28.11 29.07 28.11 28.63
OPI Office Properties Income Trust 14.37 14.74 14.37 14.56
OPK Opko Health Inc 1.41 1.48 1.44 1.48
OPRT Oportun Financial Corp 5.76 6.17 5.93 6.17
OPRX OptimizeRx Corp 18.84 19.93 18.84 19.42
OPY Oppenheimer Holdings Inc 40.3 41.3 40.58 41.3
ORA Ormat Technologies Inc 89.43 92.05 90.6 92.05
ORC Orchid Island Capital Inc 10.52 10.86 10.46 10.86
ORCL Oracle Corporation 81.52 82.92 82.2 82.92
ORGO Organogenesis Holdings Inc 2.68 2.84 2.7 2.84
ORIC ORIC Pharmaceuticals Inc 3.36 3.61 3.47 3.61
ORLY O Reilly Automotive Inc. 831.51 846.01 831.51 839.16
ORMP Oramed Pharmaceuticals Inc 8.02 8.8 8.19 8.8
ORRF Orrstown Financial Services Inc. 26.93 27.44 26.93 27.19
OSBC Old Second Bancorporation Inc. 16.98 17.34 16.98 17.17
OSIS OSI Systems Inc. 88.25 89.99 88.58 89.99
OSPN OneSpan Inc 12.94 13.47 12.94 13.21
OSTK Overstock.com Inc 24.43 25.82 25.1 25.82
OSUR Orasure Technologies Inc. 4.88 5.06 4.94 5.06
OSW OneSpaWorld Holdings Limited 9.96 10.33 10.05 10.33
OTIS Otis Worldwide Corporation 77.77 78.87 78.17 78.87
OTLK Outlook Therapeutics Inc 1.02 1.09 1.05 1.09
OTTR Otter Tail Corporation 57.31 58.32 57.67 58.32
OUST Ouster Inc 1.17 1.26 1.17 1.22
OUT Outfront Media Inc 17.86 18.5 18.05 18.5
OVV Ovintiv Inc 52.85 55.01 53.6 55.01
OXM Oxford Industries Inc. 109.86 113.05 109.86 111.68
OXY Occidental Petroleum Corporation 67.49 69.85 68.61 69.85
OYST Oyster Point Pharma Inc 10.75 11.32 11.03 11.32
PACB Pacific Biosciences of California Inc 9.6 10.36 9.6 10.01
PACK Ranpak Holdings Corp 5.43 5.7 5.49 5.7
PAHC Phibro Animal Health Corp. 12.05 12.5 12.22 12.5
PANW Palo Alto Networks Inc 168.55 172.82 168.55 170.95
PAR Par Technology Corp. 22.71 23.92 23.31 23.92
PARA Paramount Global Class B 19.12 19.96 19.52 19.96
PARR Par Pacific Holdings Inc 23.4 24.13 23.76 24.13
PASG Passage Bio Inc 1.21 1.3 1.24 1.3
PATK Patrick Industries Inc. 53.83 55.52 54.41 55.52
PAVM PAVmed Inc 0.7 0.79 0.7 0.75
PAYA Paya Holdings Inc 7.93 8.28 7.93 8.12
PAYC Paycom Software Inc. 321.06 330.55 323.73 330.55
PAYX Paychex Inc. 121.15 123.07 122.09 123.07
PBF PBF Energy Inc 42.98 45.18 43.96 45.18
PBFS Pioneer Bancorp Inc 11.27 11.52 11.36 11.52
PBH Prestige Consumer Healthcare Inc 58.96 60.43 59.56 60.43
PBI Pitney Bowes Inc. 3.6 3.67 3.61 3.67
PBYI Puma Biotechnology Inc 3.71 4.0 3.71 3.9
PCAR PACCAR Inc 103.28 105.05 104.1 105.05
PCH PotlatchDeltic Corp 47.8 48.62 48.0 48.62
PCRX Pacira BioSciences Inc 48.68 50.39 49.07 50.39
PCSB PCSB Financial Corp 19.55 19.95 19.68 19.95
PCT PureCycle Technologies Inc 6.68 7.09 6.83 7.09
PCVX Vaxcyte Inc 41.63 43.87 41.63 43.03
PCYO Pure Cycle Corp. 10.39 10.67 10.52 10.67
PD Pagerduty Inc 20.87 22.14 21.39 22.14
PDCE PDC Energy Inc 72.69 75.46 73.8 75.46
PDCO Patterson Companies Inc. 28.85 29.59 29.17 29.59
PDD Pinduoduo Inc ADR 63.51 66.95 65.16 66.95
PDFS PDF Solutions Inc. 29.42 30.4 29.76 30.4
PDM Piedmont Office Realty Trust Inc 9.84 10.05 9.84 9.97
PEB Pebblebrook Hotel Trust 15.94 16.48 15.96 16.48
PEBO Peoples Bancorp Inc. (Marietta OH) 29.16 29.89 29.16 29.58
PECO Phillips Edison & Company Inc 31.35 32.02 31.66 32.02
PEG Public Service Enterprise Group Inc 58.38 59.46 58.68 59.46
PENN Penn National Gaming Inc. 33.62 35.42 33.62 34.57
PEP PepsiCo Inc. 181.55 183.07 181.22 183.07
PETQ PetIQ Inc 10.88 11.5 10.88 11.21
PETS Petmed Express Inc. 19.72 20.29 19.73 20.29
PFBC Preferred Bank (Los Angeles CA) 73.58 75.01 74.2 75.01
PFC Premier Financial Corp 28.96 29.56 28.96 29.27
PFE Pfizer Inc. 48.27 49.21 48.6 49.21
PFG Principal Financial Group Inc. 89.98 91.46 90.71 91.46
PFGC Performance Food Group Company 57.56 58.76 58.09 58.76
PFIS Peoples Financial Services Corp 56.35 57.18 56.63 57.18
PFS Provident Financial Services Inc 22.27 22.72 22.27 22.51
PFSI PennyMac Financial Services Inc. 57.1 58.19 56.95 58.19
PG Procter & Gamble Company 145.43 146.56 145.43 146.16
PGC Peapack-Gladstone Financial Corp. 40.25 41.17 40.53 41.17
PGEN Precigen Inc 1.84 1.99 1.91 1.99
PGNY Progyny Inc 33.35 34.74 33.39 34.74
PGR Progressive Corporation 128.98 131.41 129.06 131.41
PGRE Paramount Group Inc 6.21 6.41 6.22 6.41
PGTI PGT Innovations Inc 19.93 20.4 20.05 20.4
PH Parker-Hannifin Corporation 300.52 306.18 300.52 303.67
PHAT Phathom Pharmaceuticals Inc 9.1 9.87 9.45 9.87
PHM PulteGroup Inc. 43.93 44.76 43.93 44.76
PHR Phreesia Inc 23.99 25.05 23.99 24.57
PI Impinj Inc 116.65 122.4 118.15 122.4
PING Ping Identity Holding Corp 28.06 28.64 28.06 28.37
PIPR Piper Sandler Co`s 144.94 148.68 146.81 148.68
PJT PJT Partners Inc 76.9 78.36 77.57 78.36
PKE Park Aerospace Corp 13.53 13.85 13.57 13.85
PKG Packaging Corporation of America 130.72 133.1 130.72 132.01
PKI PerkinElmer Inc. 134.76 137.73 135.21 137.73
PKOH Park-Ohio Holdings Corp. 14.66 15.43 15.04 15.43
PLAB Photronics Inc. 18.1 18.8 18.4 18.8
PLAY Dave & Buster`s Entertainment Inc 37.96 39.5 38.67 39.5
PLBY PLBY Group Inc 3.46 3.89 3.55 3.89
PLCE Childrens Place Inc 37.4 39.21 38.3 39.21
PLD Prologis Incorporated 114.98 116.79 115.06 116.79
PLM Polymet Mining Corp 2.95 3.11 3.03 3.11
PLMR Palomar Holdings Inc 59.23 61.28 59.9 61.28
PLOW Douglas Dynamics Inc 38.04 39.15 38.52 39.15
PLPC Preformed Line Products Co. 86.46 88.52 87.08 88.52
PLRX Pliant Therapeutics Inc 18.72 20.0 19.35 20.0
PLSE Pulse Biosciences Inc 1.72 1.99 1.72 1.87
PLUS ePlus Inc 50.88 52.26 50.88 51.61
PLXS Plexus Corp. 106.27 108.32 107.05 108.32
PLYM Plymouth Industrial Reit Inc 19.77 20.27 19.99 20.27
PM Philip Morris International Inc. 97.39 97.96 97.31 97.96
PMT Pennymac Mortgage Investment Trust 15.07 15.24 14.99 15.24
PMVP PMV Pharmaceuticals Inc 10.05 10.39 10.14 10.39
PNC PNC Financial Services Group Inc. 164.76 167.84 166.25 167.84
PNM PNM Resources Inc 48.41 48.87 48.54 48.87
PNR Pentair plc 44.69 45.77 44.69 45.25
PNTG Pennant Group Inc 9.43 10.14 9.43 9.8
PNW Pinnacle West Capital Corporation 76.02 76.96 75.87 76.96
POOL Pool Corporation 322.86 332.41 323.12 332.41
POR Portland General Electric Co 48.13 49.02 48.49 49.02
POWI Power Integrations Inc. 76.54 78.59 77.31 78.59
POWL Powell Industries Inc. 25.7 26.56 26.09 26.56
POWW AMMO Inc 2.08 2.16 2.03 2.16
PPBI Pacific Premier Bancorp Inc. 36.24 37.26 36.49 37.26
PPG PPG Industries Inc. 131.28 133.71 131.46 133.71
PPL PPL Corporation 29.05 29.39 29.19 29.39
PPTA Perpetua Resources Corp. 2.1 2.2 2.1 2.16
PRA Proassurance Corporation 19.46 20.04 19.68 20.04
PRAA PRA Group Inc 33.55 34.33 33.39 34.33
PRAX Praxis Precision Medicines Inc 1.82 2.02 1.92 2.02
PRCH Porch Group Inc 1.86 2.16 1.86 2.03
PRCT Lysander Funds Ltd 43.62 45.79 44.67 45.79
PRDO Perdoceo Education Corporation 13.95 14.26 14.07 14.26
PRFT Perficient Inc. 68.24 70.04 66.77 70.04
PRG PROG Holdings Inc 18.19 19.0 18.29 19.0
PRGS Progress Software Corp. 52.25 53.41 52.77 53.41
PRIM Primoris Services Corp 21.25 21.68 21.38 21.68
PRK Park National Corp. 144.56 147.5 145.91 147.5
PRLB Proto Labs Inc 24.77 25.81 25.26 25.81
PRLD Prelude Therapeutics Inc 6.53 7.07 6.78 7.07
PRMW Primo Water Corporation 15.16 15.44 15.23 15.44
PRO Pros Holdings Inc 22.31 23.48 22.74 23.48
PRPL Purple Innovation Inc 4.35 4.7 4.35 4.53
PRTG Portage Biotech Inc 5.86 6.39 5.93 6.39
PRTH Priority Technology Holdings Inc 5.33 5.72 5.5 5.72
PRTK Paratek Pharmaceuticals Inc. 2.2 2.32 2.22 2.32
PRTS CarParts.com Inc 5.12 5.42 5.09 5.42
PRTY Party City Holdco Inc 0.71 0.81 0.74 0.81
PRU Prudential Financial Inc. 105.95 107.82 106.82 107.82
PRVA Privia Health Group Inc 22.34 23.67 22.63 23.67
PRVB Provention Bio Inc 9.14 9.78 9.25 9.78
PSA Public Storage 293.68 299.6 294.99 299.6
PSMT Pricesmart Inc. 70.52 72.3 71.4 72.3
PSN Parsons Corp 47.59 48.62 47.59 48.22
PSNL Personalis Inc 2.35 2.62 2.35 2.51
PSTL Postal Realty Trust Inc 15.28 15.76 15.38 15.76
PSTX Poseida Therapeutics Inc 4.18 4.52 4.35 4.52
PSX Phillips 66 109.47 110.46 109.63 110.46
PTC PTC Inc. 122.32 125.14 122.32 123.95
PTCT PTC Therapeutics Inc 38.82 40.42 39.61 40.42
PTEN Patterson-UTI Energy Inc 16.72 17.54 17.05 17.54
PTGX Protagonist Therapeutics Inc 7.4 7.95 7.66 7.95
PTLO Portillos Inc 19.92 20.92 20.35 20.92
PTSI P.A.M. Transportation Services Inc. 28.06 29.57 28.06 28.82
PTVE Pactiv Evergreen Inc 11.46 11.79 11.6 11.79
PUMP ProPetro Holding Corp 10.64 11.14 10.77 11.14
PVBC Provident Bancorp Inc 6.92 7.11 6.54 7.11
PVH PVH Corp. 61.92 64.42 63.02 64.42
PWR Quanta Services Inc. 144.86 148.25 146.37 148.25
PWSC PowerSchool Holdings Inc 19.96 21.06 20.45 21.06
PXD Pioneer Natural Resources Company 246.68 253.99 246.68 250.47
PYPL PayPal Holdings Inc. 78.23 80.57 78.78 80.57
PYXS Pyxis Oncology Inc 1.48 1.63 1.48 1.63
PZN Pzena Investment Management Inc 7.58 7.64 7.56 7.64
PZZA Papa John`s International Inc. 81.13 83.23 81.94 83.23
QCOM Qualcomm Incorporated 121.67 124.5 122.45 124.5
QCRH QCR Holding Inc. 51.12 52.36 51.72 52.36
QLYS Qualys Inc 123.06 126.57 123.06 124.82
QMCO Quantum Corp 1.34 1.44 1.39 1.44
QNST QuinStreet Inc 13.61 14.07 13.84 14.07
QRVO Qorvo Inc. 92.97 96.02 94.46 96.02
QTNT Quotient Ltd 0.93 1.08 0.96 1.08
QTRX Quanterix Corp 11.04 11.9 11.45 11.9
QTWO Q2 Holdings Inc 24.69 26.34 24.69 25.52
QUOT Quotient Technology Inc 2.96 3.11 2.96 3.04
RAD Rite Aid Corp. 5.28 5.61 5.27 5.61
RADI Radius Global Infrastructure Inc 10.62 11.22 10.86 11.22
RAIN Rain Therapeutics Inc 7.59 8.33 7.59 7.98
RAMP LiveRamp Holdings Inc 20.42 21.21 20.79 21.21
RAPT RAPT Therapeutics Inc 17.57 19.08 17.67 19.08
RBB RBB Bancorp 21.7 22.27 21.95 22.27
RBBN Ribbon Communications Inc 2.51 2.65 2.56 2.65
RBCAA Republic Bancorp Inc. (KY) 43.12 44.02 43.32 44.02
RC Ready Capital Corp 12.98 13.34 13.08 13.34
RCEL AVITA Medical Inc 6.36 6.8 6.36 6.6
RCII Rent-a-Center Inc. 21.64 22.59 22.08 22.59
RCKT Rocket Pharmaceuticals Inc 17.73 18.99 17.73 18.41
RCKY Rocky Brands Inc 26.58 27.44 26.82 27.44
RCL Royal Caribbean Group 57.17 59.86 58.22 59.86
RCM R1 RCM Inc 7.53 7.94 7.16 7.94
RCUS Arcus Biosciences Inc 25.95 27.29 25.95 26.66
RDFN Redfin Corp 4.87 5.33 4.99 5.33
RDN Radian Group Inc. 19.11 19.45 19.17 19.45
RDNT Radnet Inc 17.06 17.64 17.3 17.64
RE Everest Re Group Ltd. 329.17 333.84 328.36 333.84
REAL Therealreal Inc 1.34 1.55 1.43 1.55
REFI Chicago Atlantic Real Estate Finance Inc 15.7 16.2 15.7 15.96
REG Regency Centers Corporation 65.14 66.32 65.55 66.32
REGI Renewable Energy Group Inc 58.98 60.96 58.98 60.14
REGN Regeneron Pharmaceuticals Inc. 720.45 729.21 721.47 729.21
REKR Rekor Systems Inc 0.86 0.93 0.86 0.91
RELY Remitly Global Inc 10.53 11.22 10.8 11.22
RENT Rent the Runway Inc 1.26 1.36 1.26 1.36
REPL Replimune Group Inc 19.33 20.41 19.33 19.87
REPX Riley Exploration Permian Inc. 31.97 34.37 32.68 34.37
RES RPC Inc. 8.77 9.15 8.83 9.15
RETA Reata Pharmaceuticals Inc 34.34 36.75 35.51 36.75
REV Revlon Inc. 0.83 1.25 0.83 1.04
REVG REV Group Inc 13.66 14.06 13.66 13.89
REX REX American Resources Corp 31.82 32.89 32.31 32.89
REZI Resideo Technologies Inc 15.75 16.37 15.76 16.37
RF Regions Financial Corporation 22.51 22.81 22.6 22.81
RFL Rafael Holdings Inc 1.84 1.95 1.84 1.92
RGNX Regenxbio Inc 21.92 22.16 21.54 22.16
RGP Resources Connection Inc 18.83 19.41 19.07 19.41
RGR Sturm Ruger & Co. Inc. 53.74 54.87 53.62 54.87
RGS Regis Corp. 1.31 1.44 1.37 1.44
RHI Robert Half International Inc. 76.5 77.88 77.06 77.88
RHP Ryman Hospitality Properties Inc 88.75 91.39 88.75 90.1
RICK RCI Hospitality Holdings Inc 86.03 88.97 87.07 88.97
RIDE Lordstown Motors Corp. 1.28 1.38 1.28 1.35
RIGL Rigel Pharmaceuticals 0.69 0.78 0.73 0.78
RILY B. Riley Financial Inc 43.75 44.84 43.9 44.84
RIOT Riot Blockchain Inc 4.33 4.62 4.39 4.62
RJF Raymond James Financial Inc. 116.93 119.27 117.53 119.27
RL Ralph Lauren Corporation Class A 107.89 110.97 109.15 110.97
RLAY Relay Therapeutics Inc 17.99 19.01 18.07 19.01
RLGT Radiant Logistics Inc. 5.59 5.77 5.61 5.77
RLI RLI Corp. 131.36 133.7 131.74 133.7
RLJ RLJ Lodging Trust 11.77 12.11 11.9 12.11
RLMD Relmada Therapeutics Inc 4.84 5.32 5.07 5.32
RLYB Rallybio Corp 5.73 6.26 5.64 6.26
RM Regional Management Corp 28.78 29.7 28.8 29.7
RMAX RE/MAX Holdings Inc 19.03 19.7 19.33 19.7
RMBS Rambus Inc. 35.57 36.53 36.05 36.53
RMD ResMed Inc. 225.74 229.83 225.74 227.83
RMNI Rimini Street Inc. 4.1 4.28 4.17 4.28
RMO Romeo Power Inc 0.34 0.37 0.35 0.37
RMR RMR Group Inc (The) 28.2 28.83 28.5 28.83
RNA Avidity Biosciences Inc 12.07 12.87 12.22 12.87
RNST Renasant Corp. 40.19 41.25 40.63 41.25
ROAD Construction Partners Inc 27.71 29.3 28.25 29.3
ROCC Ranger Oil Corp 41.33 43.67 41.33 42.54
ROCK Gibraltar Industries Inc. 49.04 50.69 49.04 49.91
ROG Rogers Corp. 96.17 99.08 96.82 99.08
ROIC Retail Opportunity Investments Corp 14.6 14.96 14.77 14.96
ROK Rockwell Automation Inc. 260.69 265.24 262.33 265.24
ROL Rollins Inc. 39.38 40.09 39.65 40.09
ROP Roper Technologies Inc. 431.21 437.64 433.47 437.64
ROST Ross Stores Inc. 114.27 116.7 115.12 116.7
RPAY Repay Holdings Corporation 7.88 8.1 7.88 8.14
RPD Rapid7 Inc 25.63 27.85 25.85 27.85
RPHM Reneo Pharmaceuticals Inc 2.24 2.56 2.36 2.56
RPID Rapid Micro Biosystems Inc 2.14 2.35 2.14 2.26
RPT RPT Realty 11.01 11.26 11.06 11.26
RRBI Red River Bancshares Inc 55.24 55.96 55.57 55.96
RRC Range Resources Corp 28.19 29.57 28.88 29.57
RRGB Red Robin Gourmet Burgers Inc 7.89 8.3 8.07 8.3
RRR Red Rock Resorts Inc 43.37 44.77 43.98 44.77
RSG Republic Services Inc. 134.79 136.83 134.79 135.82
RSI Rush Street Interactive Inc 3.32 3.55 3.32 3.44
RTX Raytheon Technologies Corporation 95.8 97.17 95.8 96.5
RUBY Rubius Therapeutics Inc 0.2 0.26 0.21 0.26
RUSHA Rush Enterprises Inc 50.71 51.79 51.17 51.79
RUSHB Rush Enterprises Inc 52.68 53.68 53.14 53.68
RUTH Ruths Hospitality Group Inc 17.81 18.41 17.98 18.41
RVLV Revolve Group Inc 24.4 25.99 24.99 25.99
RVMD Revolution Medicines Inc 21.21 22.35 21.67 22.35
RVNC Revance Therapeutics Inc 22.33 23.42 22.04 23.42
RVP Retractable Technologies Inc 2.38 2.48 2.37 2.48
RWT Redwood Trust Inc. 7.45 7.66 7.45 7.56
RXDX Prometheus Biosciences Inc 42.71 44.82 43.51 44.82
SUPN Supernus Pharmaceuticals Inc 34.54 35.67 34.98 35.67
SURF Surface Oncology Inc 0.94 1.02 0.97 1.02
SVC Service Properties Trust 7.4 7.72 7.56 7.72
SWAV ShockWave Medical Inc 251.69 263.28 250.99 263.28
SWBI Smith & Wesson Brands Inc 11.62 11.77 11.6 11.77
SWIM Latham Group Inc 3.32 3.68 3.35 3.68
SWK Stanley Black & Decker Inc. 79.73 81.82 79.73 80.96
SWKS Skyworks Solutions Inc. 90.17 93.17 91.66 93.17
SWN Southwestern Energy Company 6.88 7.23 7.02 7.23
SWTX SpringWorks Therapeutics Inc 22.42 24.54 23.47 24.54
SWX Southwest Gas Holdings Inc 68.79 70.3 69.4 70.3
SXC SunCoke Energy Inc 8.01 8.33 8.14 8.33
SXI Standex International Corp. 104.91 107.27 106.06 107.27
SXT Sensient Technologies Corp. 73.1 74.42 73.42 74.42
SYBT Stock Yards Bancorp Inc 73.27 75.1 74.08 75.1
SYF Synchrony Financial 36.35 37.3 36.37 37.3
SYK Stryker Corporation 230.43 233.65 230.64 233.65
SYNA Synaptics Inc 100.14 102.58 101.18 102.58
SYRS Syros Pharmaceuticals Inc. 3.84 4.39 4.04 4.39
SYY Sysco Corporation 85.63 86.5 86.04 86.5
T AT&T Inc. 18.9 19.18 19.04 19.18
TA TravelCenters of America Inc 49.8 52.05 50.91 52.05
TALO Talos Energy Inc 19.73 20.46 19.93 20.46
TALS Talaris Therapeutics Inc 1.34 1.52 1.43 1.52
TAP Molson Coors Beverage Company Class B 54.97 55.63 55.04 55.63
TARS Tarsus Pharmaceuticals Inc 16.48 17.41 16.86 17.41
TAST Carrols Restaurant Group Inc. 1.42 1.51 1.46 1.51
TBBK Bancorp Inc. (The) 30.28 31.35 30.73 31.35
TBI TrueBlue Inc 21.11 21.71 21.18 21.71
TBK Triumph Bancorp Inc 59.76 61.32 60.29 61.32
TBPH Theravance Biopharma Inc 10.29 10.81 10.53 10.81
TCBI Texas Capital Bancshares Inc. 58.38 60.23 58.38 59.36
TCBK Trico Bancshares 52.86 53.92 52.86 53.51
TCBX Third Coast Bancshares Inc 19.03 19.5 19.03 19.28
TCMD Tactile Systems Technology Inc 8.32 8.92 8.6 8.92
TCRR Tcr2 Therapeutics Inc 1.24 1.28 1.25 1.28
TCRT Alaunos Therapeutics Inc 0.88 0.98 0.91 0.98
TCS Container Store Group Inc 4.52 4.81 4.64 4.81
TCX Tucows Inc. 29.21 30.89 29.21 30.19
TDG TransDigm Group Incorporated 628.06 638.16 630.86 638.16
TDS Telephone And Data Systems Inc. 9.82 10.24 10.02 10.24
TDW Tidewater Inc. 28.17 29.62 28.17 29.01
TDY Teledyne Technologies Incorporated 414.83 420.95 416.07 420.95
TEAM Atlassian Corp PLC 120.79 126.63 115.16 126.63
TECH Bio-Techne Corporation 332.36 343.43 337.44 343.43
TEL TE Connectivity Ltd. 126.11 128.11 126.11 127.16
TELL Tellurian Inc 2.53 2.69 2.59 2.69
TEN Tenneco Inc. 19.46 19.74 19.59 19.74
TENB Tenable Holdings Inc 37.09 38.32 37.39 38.32
TER Teradyne Inc. 90.93 92.97 91.79 92.97
TERN Terns Pharmaceuticals Inc 5.58 6.21 5.58 5.91
TEX Terex Corp. 44.6 46.02 45.13 46.02
TFC Truist Financial Corporation 46.28 47.18 46.49 47.18
TFX Teleflex Incorporated 218.78 224.33 218.78 222.13
TG Tredegar Corp. 10.27 10.53 10.21 10.53
TGH Textainer Group Holdings Limited 29.87 30.76 30.31 30.76
TGI Triumph Group Inc. 11.57 11.97 11.7 11.97
TGNA TEGNA Inc 19.37 19.72 19.37 19.55
TGT Target Corporation 158.87 162.95 160.91 162.95
TGTX TG Therapeutics Inc 7.66 8.26 7.66 8.02
TH Target Hospitality Corp 13.14 13.95 13.46 13.95
THC Tenet Healthcare Corp. 45.04 46.66 45.81 46.66
THFF First Financial Corp. - Indiana 48.1 49.03 48.36 49.03
THR Thermon Group Holdings Inc 20.16 20.63 20.37 20.63
THRM Gentherm Inc 69.81 71.9 70.79 71.9
THRX Theseus Pharmaceuticals Inc 6.24 6.82 6.49 6.82
THRY Thryv Holdings Inc 19.24 19.9 19.26 19.9
THS Treehouse Foods Inc 48.21 49.34 48.41 49.34
TIG Trean Insurance Group Inc 2.54 2.64 2.58 2.64
TIL Instil Bio Inc 1.28 1.47 1.31 1.47
TILE Interface Inc. 10.88 11.2 10.84 11.2
TIPT Tiptree Inc 13.19 13.56 13.32 13.56
TISI Team Inc. 0.67 0.75 0.71 0.75
TITN Titan Machinery Inc 33.69 34.85 34.26 34.85
TJX TJX Companies Inc 79.44 80.81 80.05 80.81
TK Teekay Corp 4.37 4.54 4.39 4.54
TKNO Alpha Teknova Inc 4.49 4.99 4.49 4.77
TLIS Talis Biomedical Corp 0.53 0.59 0.53 0.56
TLS Telos Corp 3.62 4.01 3.78 4.01
TLYS Tillys Inc 9.4 9.73 9.52 9.73
TMCI Treace Medical Concepts Inc 21.36 22.43 21.36 21.98
TMDX Transmedics Group Inc 56.46 60.11 57.72 60.11
TMHC Taylor Morrison Home Corp. 28.97 29.6 29.06 29.6
TMO Thermo Fisher Scientific Inc. 542.26 553.09 547.59 553.09
TMP Tompkins Financial Corp 82.3 84.21 82.92 84.21
TMST TimkenSteel Corp 18.13 18.97 18.5 18.97
TMUS T-Mobile US Inc. 148.81 150.94 148.81 150.07
TNC Tennant Co. 62.51 63.71 62.0 63.71
TNET TriNet Group Inc 69.74 71.0 69.87 71.0
TNK Teekay Tankers Ltd 31.53 33.11 32.29 33.11
TNXP Tonix Pharmaceuticals Holding Corp 0.39 0.48 0.43 0.48
TNYA Tenaya Therapeutics Inc 2.4 2.64 2.47 2.64
TOWN Townebank Portsmouth VA 31.98 32.63 32.28 32.63
TPB Turning Point Brands Inc 20.51 21.18 20.51 20.88
TPC Tutor Perini Corp 7.7 8.03 7.85 8.03
TPH Tri Pointe Homes Inc. 17.94 18.4 17.95 18.4
TPIC TPI Composites Inc 10.99 12.06 11.32 12.06
TPR Tapestry Inc. 36.3 37.34 36.3 36.86
TR Tootsie Roll Industries Inc. 42.96 44.23 43.46 44.23
TRC Tejon Ranch Co. 18.94 19.38 19.05 19.38
TRDA Entrada Therapeutics Inc 13.79 15.13 13.79 14.6
TREE LendingTree Inc. 21.55 22.83 21.55 22.3
TRHC Tabula Rasa HealthCare Inc 3.5 3.96 3.73 3.96
TRMB Trimble Inc. 57.33 58.85 57.58 58.85
TRMK Trustmark Corp. 36.32 36.82 36.31 36.82
TRN Trinity Industries Inc. 30.01 30.68 30.16 30.68
TRNO Terreno Realty Corp 57.7 58.86 57.92 58.86
TRNS Transcat Inc 80.83 84.19 80.83 82.59
TROW T. Rowe Price Group 121.73 124.54 123.04 124.54
TROX Tronox Holdings plc 13.73 14.43 13.99 14.43
TRS Trimas Corporation 26.75 27.5 26.85 27.5
TRST Trustco Bank Corp. 38.52 39.07 38.64 39.07
TRTN Triton International Ltd 64.68 66.34 65.44 66.34
TRTX TPG RE Finance Trust Inc 7.04 7.09 7.0 7.09
TRUP Trupanion Inc 52.62 55.45 53.22 55.45
TRV Travelers Companies Inc. 186.53 188.48 186.62 188.48
TRVN Trevena Inc 3.31 3.53 3.41 3.53
TSAT Telesat Corp 8.36 8.98 8.64 8.98
TSCO Tractor Supply Company 219.0 224.35 219.0 221.87
TSE Trinseo PLC 22.68 23.68 22.68 23.31
TSHA Taysha Gene Therapies Inc 2.2 2.45 2.28 2.45
TSLA Tesla Inc 179.19 185.65 181.84 185.65
TSN Tyson Foods Inc. Class A 66.32 67.42 66.41 67.42
TSVT 2seventy bio Inc 15.1 16.8 15.74 16.8
TT Trane Technologies plc 175.81 178.55 176.32 178.55
TTCF Tattooed Chef Inc 1.48 1.7 1.48 1.6
TTEC TTEC Holdings Inc 45.7 46.53 45.7 46.53
TTEK Tetra Tech Inc. 151.0 154.48 152.7 154.48
TTGT Techtarget Inc. 44.31 45.73 44.49 45.73
TTI Tetra Technologies Inc. 3.55 3.74 3.63 3.74
TTMI TTM Technologies Inc 15.47 15.83 15.49 15.83
TTWO Take-Two Interactive Software Inc. 99.53 102.51 100.81 102.51
TUP Tupperware Brands Corporation 4.13 4.54 4.27 4.54
TVTX Travere Therapeutics Inc 18.97 19.91 18.97 19.45
TWI Titan International Inc. 14.46 15.1 14.76 15.1
TWNK Hostess Brands Inc 25.19 25.9 25.19 25.56
TWO Two Harbors Investment Corp 15.99 16.44 16.2 16.44
TWOU 2U Inc 7.49 8.15 7.81 8.15
TWST Twist Bioscience Corp 24.02 26.42 24.92 26.42
TWTR Twitter Inc. 48.76 50.4 48.76 49.66
TXMD TherapeuticsMD Inc 4.19 4.87 4.45 4.87
TXN Texas Instruments Incorporated 174.89 177.42 174.89 176.3
TXRH Texas Roadhouse Inc 97.55 99.76 98.53 99.76
TXT Textron Inc. 69.99 71.26 70.39 71.26
TYL Tyler Technologies Inc. 322.63 330.45 325.61 330.45
TYRA Tyra Biosciences Inc 6.48 7.07 6.6 7.07
UA Under Armour Inc. Class C 8.28 8.58 8.38 8.58
UAA Under Armour Inc. Class A 9.44 9.76 9.53 9.76
UAL United Airlines Holdings Inc. 43.67 45.03 44.25 45.03
UAVS AgEagle Aerial Systems Inc. 0.45 0.48 0.45 0.47
UBA Urstadt Biddle Properties Inc. 18.79 19.13 18.79 18.96
UBSI United Bankshares Inc. 42.54 43.03 42.57 43.03
UCBI United Community Banks Inc 38.17 39.0 38.17 38.64
UCTT Ultra Clean Hldgs Inc 32.99 34.52 33.54 34.52
UDMY Udemy Inc 14.97 15.87 15.38 15.87
UDR UDR Inc. 39.98 40.65 39.76 40.65
UE Urban Edge Properties 15.02 15.48 15.22 15.48
UEC Uranium Energy Corp 3.67 3.94 3.67 3.81
UEIC Universal Electronics Inc. 21.59 22.55 21.59 22.09
UFCS United Fire Group Inc 28.96 30.2 29.53 30.2
UFI UNIFI Inc. 8.99 9.35 9.14 9.35
UFPI UFP Industries Inc 80.08 82.05 80.96 82.05
UFPT UFP Technologies Inc. 112.08 116.66 113.98 116.66
UHS Universal Health Services Inc. Class B 129.39 133.11 131.04 133.11
UHT Universal Health Realty Income Trust 51.43 52.04 51.45 52.04
UIHC United Insurance Holdings Corp 0.28 0.31 0.29 0.31
UIS Unisys Corp. 3.98 4.33 4.15 4.33
ULCC Frontier Group Holdings Inc 13.1 13.61 13.34 13.61
ULH Universal Logistics Holdings Inc 35.21 36.38 35.52 36.38
ULTA Ulta Beauty Inc 438.24 445.87 440.68 445.87
UMBF UMB Financial Corp. 83.8 85.95 83.8 85.01
UMH UMH Properties Inc 17.39 17.81 17.44 17.81
UNF Unifirst Corp. 188.41 193.01 190.38 193.01
UNFI United Natural Foods Inc. 45.05 46.59 45.77 46.59
UNH UnitedHealth Group Incorporated 526.95 536.81 530.71 536.81
UNIT Uniti Group Inc 7.31 7.8 7.44 7.8
UNP Union Pacific Corporation 210.76 213.97 211.63 213.97
UPLD Upland Software Inc 7.31 7.79 7.33 7.79
UPS United Parcel Service Inc. Class B 179.58 182.75 181.12 182.75
UPWK Upwork Inc 11.38 11.95 11.65 11.95
URBN Urban Outfitters Inc. 27.72 28.74 28.05 28.74
URG Ur-Energy Inc. 1.22 1.3 1.26 1.3
URGN UroGen Pharma Ltd 7.29 7.82 7.55 7.82
URI United Rentals Inc. 350.61 359.86 350.61 355.72
USB U.S. Bancorp 43.4 44.26 43.15 44.26
USD ProShares Trust 19.46 20.01 18.7 20.01
USER UserTesting Inc 6.93 7.27 6.93 7.11
USLM United States Lime & Minerals Inc. 134.5 137.47 134.5 136.04
USM United States Cellular Corporation 20.95 21.75 20.8 21.75
USNA Usana Health Sciences Inc 50.79 52.29 50.79 51.81
USPH U.S. Physical Therapy Inc. 83.45 85.31 81.91 85.31
USX U.S. Xpress Enterprises Inc 2.33 2.53 2.42 2.53
UTL Unitil Corp. 52.24 53.11 52.55 53.11
UTMD Utah Medical Products Inc. 88.79 90.77 89.63 90.77
UTZ Utz Brands Inc 17.9 18.56 17.9 18.25
UUUU Energy Fuels Inc 6.52 6.93 6.72 6.93
UVE Universal Insurance Holdings Inc 10.53 10.89 10.68 10.89
UVSP Univest Financial Corp 27.47 28.09 27.47 27.8
UVV Universal Corp. 56.6 57.15 56.64 57.15
V Visa Inc. Class A 211.03 214.0 211.03 212.73
VALU Value Line Inc. 52.99 55.09 53.99 55.09
VAPO Vapotherm Inc 0.68 0.87 0.68 0.87
VATE Innovate Corp 1.14 1.19 1.14 1.19
VBIV VBI Vaccines Inc. 0.55 0.61 0.58 0.61
VBTX Veritex Holdings Inc 32.11 32.95 32.44 32.95
VC Visteon Corp. 143.43 147.62 143.43 145.53
VCEL Vericel Corp 20.7 21.96 21.12 21.96
VCYT Veracyte Inc 25.33 26.66 25.71 26.66
VECO Veeco Instruments Inc 19.09 19.74 19.23 19.74
VEL Velocity Financial Inc 9.95 10.35 10.13 10.35
VERA Vera Therapeutics Inc 15.7 17.09 16.26 17.09
VERI Veritone Inc 5.66 6.07 5.84 6.07
VERU Veru Inc 5.39 5.86 5.39 5.65
VERV Verve Therapeutics Inc 21.39 22.65 21.64 22.65
VFC V.F. Corporation 33.02 34.04 32.88 34.04
VGR Vector Group Ltd 10.68 10.99 10.83 10.99
VHC Virnetx Holding Corp 1.19 1.28 1.23 1.28
VHI Valhi Inc. 24.03 24.66 24.01 24.66
VIA Via Renewables Inc 7.28 7.5 7.37 7.5
VIAV Viavi Solutions Inc 10.88 11.12 10.86 11.12
VICI VICI Properties Inc 33.0 33.38 33.07 33.38
VICR Vicor Corp. 52.6 54.77 52.6 53.69
VIEW View Inc. 1.16 1.34 1.23 1.34
VIGL Vigil Neuroscience Inc 10.28 11.52 10.75 11.52
VINC Vincerx Pharma Inc 0.64 0.71 0.64 0.68
VIR Vir Biotechnology Inc 26.76 27.77 26.94 27.77
VIRX Viracta Therapeutics Inc 2.63 2.89 2.63 2.77
VITL Vital Farms Inc 13.7 14.39 13.99 14.39
VIVO Meridian Bioscience Inc. 31.28 31.99 31.56 31.99
VKTX Viking Therapeutics Inc 3.89 4.06 3.89 3.98
VLDR Velodyne Lidar Inc 0.97 1.06 1.01 1.06
VLGEA Village Super Market Inc. 21.25 21.75 21.42 21.75
VLO Valero Energy Corporation 132.88 137.12 133.15 137.12
VLY Valley National Bancorp 12.34 12.59 12.34 12.48
VMC Vulcan Materials Company 180.76 182.99 181.61 182.99
VMD Viemed Healthcare Inc 6.96 7.17 7.0 7.17
VNDA Vanda Pharmaceuticals Inc 10.1 10.46 10.1 10.3
VNO Vornado Realty Trust 24.15 24.77 24.15 24.49
VOR Vor Biopharma Inc 4.21 4.62 4.36 4.62
VOXX VOXX International Corp 10.67 11.24 10.94 11.24
VPG Vishay Precision Group Inc 39.73 40.58 39.73 40.58
VRA Vera Bradley Inc 3.65 3.81 3.71 3.81
VRAY ViewRay Inc. 4.54 4.75 4.63 4.75
VRCA Verrica Pharmaceuticals Inc 2.51 2.65 2.52 2.65
VRE Veris Residential Inc 15.68 16.11 15.81 16.11
VREX Varex Imaging Corp 20.83 21.43 20.94 21.43
VRNS Varonis Systems Inc 20.27 21.61 20.81 21.61
VRNT Verint Systems Inc. 38.16 38.97 38.42 38.97
VRRM Verra Mobility Corp 15.6 16.01 15.8 16.01
VRSK Verisk Analytics Inc 180.49 184.04 181.68 184.04
VRSN VeriSign Inc. 195.01 199.95 196.89 199.95
VRTS Virtus Investment Partners Inc 188.18 193.62 188.18 191.23
VRTV Veritiv Corp 125.22 130.52 126.99 130.52
VRTX Vertex Pharmaceuticals Incorporated 301.76 313.13 306.44 313.13
VSEC VSE Corp. 47.68 49.29 48.23 49.29
VSH Vishay Intertechnology Inc. 22.16 22.49 22.21 22.49
VSTM Verastem Inc 0.36 0.39 0.36 0.38
VSTO Vista Outdoor Inc 26.67 27.68 26.86 27.68
VTGN VistaGen Therapeutics Inc 0.12 0.13 0.12 0.13
VTOL Bristow Group Inc. 25.19 26.25 25.5 26.25
VTR Ventas Inc. 44.87 45.91 44.98 45.91
VTRS Viatris Inc. 10.89 11.17 11.01 11.17
VTYX Ventyx Biosciences Inc 26.12 28.03 26.12 27.16
VUZI Vuzix Corporation 4.28 4.57 4.41 4.57
VVI Viad Corp. 27.82 28.87 27.19 28.87
VVNT Vivint Smart Home Inc 8.39 8.8 8.57 8.8
VXRT Vaxart Inc 1.21 1.25 1.21 1.25
VZ Verizon Communications Inc. 37.56 38.13 37.56 37.87
WAB Westinghouse Air Brake Technologies Corporation 99.56 100.89 99.63 100.89
WABC Westamerica Bancorporation 60.34 61.34 60.34 60.89
WAFD Washington Federal Inc. 34.64 35.01 34.72 35.01
WASH Washington Trust Bancorp Inc. 48.75 49.74 48.75 49.31
WAT Waters Corporation 332.46 339.69 334.79 339.69
WBA Walgreens Boots Alliance Inc 40.91 41.69 41.2 41.69
WBD Warner Bros. Discovery Inc. Series A 11.06 11.53 11.22 11.53
WCC Wesco International Inc. 124.92 128.9 126.87 128.9
WD Walker & Dunlop Inc 83.81 85.99 84.16 85.99
WDAY Workday Inc 144.26 149.02 146.21 149.02
WDC Western Digital Corporation 36.1 37.34 36.66 37.34
WDFC WD-40 Co. 172.7 176.62 173.29 176.62
WEBR Weber Inc 6.5 6.92 6.64 6.92
WEC WEC Energy Group Inc 97.91 98.88 97.6 98.88
WELL Welltower Inc 68.17 69.8 68.07 69.8
WERN Werner Enterprises Inc. 42.59 43.57 42.86 43.57
WETF Wisdomtree Investments Inc 5.11 5.29 5.11 5.21
WFC Wells Fargo & Company 46.55 47.56 47.05 47.56
WGO Winnebago Industries Inc. 57.82 59.88 58.84 59.88
WHD Cactus Inc 51.45 53.07 51.87 53.07
WHR Whirlpool Corporation 145.45 148.24 145.55 148.24
WINA Winmark Corporation 238.57 242.39 240.05 242.39
WING Wingstop Inc 150.52 156.19 153.33 156.19
WIRE Encore Wire Corp. 142.42 147.71 142.42 145.36
WK Workiva Inc 75.47 78.14 76.59 78.14
WKHS Workhorse Group Inc 2.08 2.23 2.07 2.23
WLDN Willdan Group Inc 15.19 16.43 15.65 16.43
WLFC Willis Lease Finance Corp. 47.77 48.83 48.01 48.83
WLY John Wiley & Sons Inc. 46.7 47.87 47.19 47.87
WM Waste Management Inc. 162.06 164.15 162.06 163.14
WMB Williams Companies Inc. 33.14 33.58 33.3 33.58
WMK Weis Markets Inc. 83.3 85.64 83.3 84.7
WMT Walmart Inc. 151.34 153.0 151.93 153.0
WNC Wabash National Corp. 24.83 25.39 25.11 25.39
WOR Worthington Industries Inc. 55.5 56.97 55.97 56.97
WOW WideOpenWest Inc 10.54 10.59 10.32 10.59
WRB W. R. Berkley Corporation 72.93 74.38 72.93 73.66
WRE Washington Real Estate Investment Trust 19.5 19.92 19.46 19.92
WRK WestRock Company 36.65 37.54 36.61 37.54
WRLD World Acceptance Corp. 69.24 72.17 70.06 72.17
WSBC Wesbanco Inc. 39.69 40.38 39.69 40.05
WSBF Waterstone Financial Inc 16.48 16.76 16.59 16.76
WSC WillScot Mobile Mini Holdings Corp 46.56 47.8 47.17 47.8
WSFS WSFS Financial Corp. 47.07 48.43 47.07 47.8
WSR Whitestone REIT 9.24 9.47 9.31 9.47
WST West Pharmaceutical Services Inc. 221.35 224.46 221.35 224.46
WTBA West Bancorporation 23.33 23.87 23.54 23.87
WTI W & T Offshore Inc 6.8 7.15 6.9 7.15
WTS Watts Water Technologies Inc. 152.93 156.27 154.56 156.27
WTTR Select Energy Services Inc 7.82 8.17 7.93 8.17
WTW Willis Towers Watson Public Limited Company 240.62 244.49 240.87 244.49
WVE Wave Life Sciences Ltd. 4.06 4.37 4.04 4.37
WW WW International Inc 4.01 4.31 4.01 4.19
WWW Wolverine World Wide Inc. 10.63 11.23 10.92 11.23
WY Weyerhaeuser Company 32.01 32.43 32.04 32.43
WYNN Wynn Resorts Limited 73.07 75.7 74.04 75.7
XBIT XBiotech Inc 3.07 3.27 3.16 3.27
XEL Xcel Energy Inc. 69.03 69.88 69.42 69.88
XGN Exagen Inc 2.28 2.69 2.12 2.69
XHR Xenia Hotels & Resorts Inc 14.88 15.31 15.09 15.31
XL XL Fleet Corporation 0.83 0.9 0.83 0.87
XLO Xilio Therapeutics Inc 2.51 2.8 2.51 2.66
XMTR Xometry Inc 41.12 43.46 41.18 43.46
XNCR Xencor Inc 27.77 28.88 28.32 28.88
XOM Exxon Mobil Corporation 107.89 110.47 109.11 110.47
XOMA XOMA Corp 23.03 24.98 23.49 24.98
XPEL XPEL Inc 66.6 67.19 66.6 68.23
XPER Xperi Holding Corp 8.9 9.32 8.9 9.33
XPOF Xponential Fitness Inc 20.85 22.16 20.85 21.53
XPRO Expro Group Holdings N.V. 17.23 18.09 17.6 18.09
XRAY DENTSPLY SIRONA Inc. 30.35 31.18 30.35 30.77
XXII 22nd Century Group Inc 1.13 1.21 1.15 1.21
XYL Xylem Inc. 111.78 113.52 112.19 113.52
YELL Yellow Corporation 2.94 3.11 2.98 3.11
YELP Yelp Inc 29.15 29.98 29.48 29.98
YEXT Yext Inc 5.26 5.48 5.34 5.48
YMAB Y-Mabs Therapeutics Inc 3.89 4.45 3.78 4.45
YORW York Water Co. 45.07 45.96 45.3 45.96
YUM Yum! Brands Inc. 125.05 126.76 125.75 126.76
ZBH Zimmer Biomet Holdings Inc. 117.85 119.14 117.76 119.14
ZBRA Zebra Technologies Corporation Class A 265.1 270.93 267.01 270.93
ZD Ziff Davis Inc 87.38 89.6 87.38 88.64
ZEUS Olympic Steel Inc. 34.81 36.81 35.15 36.81
ZION Zions Bancorporation N.A. 50.71 51.93 51.31 51.93
ZM Zoom Video Communications Inc 73.26 77.3 74.84 77.3
ZNTL Zentalis Pharmaceuticals Inc 20.75 22.24 21.39 22.24
ZS Zscaler Inc 135.91 140.7 136.6 140.7
ZTS Zoetis Inc. Class A 146.93 149.44 146.57 149.44
ZUMZ Zumiez Inc 23.48 24.48 23.77 24.48
ZUO Zuora Inc 7.3 7.57 7.3 7.44
ZVIA Zevia PBC 3.68 4.04 3.83 4.04
ZWS Zurn Water Solutions Corp 24.31 25.03 24.31 24.73
ZY Zymergen Inc 2.33 2.5 2.33 2.42
ZYXI Zynex Inc 13.03 13.51 13.25 13.51
DISCLAIMER
Investment, Trading or any financial products carries a high degree of risk and you could lose more than your investment. Any opinions, chats, messages, news, research, analyses, prices, or other information contained on our Website are provided as general market information for educational purposes only and it is purely our views and thoughts, and do not constitute investment advice. Our Website information should not be relied upon as a substitute for extensive independent market research before making your actual investment or trading decisions. Opinions, market data, recommendations or any other content is subject to change at any time without notice. DowZack Fintech LLC, will not accept liability for any loss or damage, including without limitation any loss of profit, which may arise directly or indirectly from use of or reliance on such information.
We do not recommend the use our inputs or views analysis as a sole means of your investment or any financial decisions. We do not recommend making hurried investment or any financial decisions. You should always understand that PAST PERFORMANCE IS NOT NECESSARILY INDICATIVE OF FUTURE RESULTS.