Dow 30 :34064
Nasdaq :11146
Russell 2000 :1853
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 |
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.