DowZack — Investment Research, Data Science and Alternative Data

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.

SP 500 :3979

Dow 30 :34064

Nasdaq :11146

Russell 2000 :1853

We’d love to chat about your business.