Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 05/03/2021 07:56:26

Ticker Issuer name Prices Best
Current price, USD Change to Previous Close, % Open, USD Low, USD High, USD Last, USD Change to Previous Close, % Bid, USD Offer, USD
A Agilent Technologies, Inc. 115,29 -4,11% 118,84 113,5 119,59 114,83 -4,49% 114,96 114,99
AA Alcoa Corporation 28,5 -5,13% 29,59 27,37 31 28,41 -5,43% 28,67 28,68
AAL American Airlines Group Inc. 21,13 -4,3% 22,29 20,42 22,43 21,03 -4,76% 21,17 21,18
AAN The Aaron's Company, Inc. 22,93 2,23% 22,12 21,55 23,16 22,95 2,32% 22,84 22,99
AAON AAON, Inc. 72,19 -3,45% 73,58 72,28 74,71 72,28 -3,33% 72,08 72,19
AAP Advance Auto Parts, Inc. 165,27 0,47% 165,16 163,87 167,59 164,72 0,13% 165,06 165,12
AAPL Apple Inc. 119,86 -3,62% 121,59 118,63 123,6 119,59 -3,84% 119,81 119,82
ABBV AbbVie Inc. 105,53 -0,22% 105,66 104,97 108,34 105,06 -0,66% 105,38 105,41
ABC AmerisourceBergen Corporation 103,11 -0,32% 103,61 102 103,87 102,69 -0,73% 102,8 102,87
ABG Asbury Automotive Group, Inc. 167,07 -1,76% 164,96 161,83 168,26 164,51 -3,26% 167,15 167,95
ABMD ABIOMED, Inc. 295,69 -4,12% 305,62 290,21 311,75 293,94 -4,69% 294,62 295,37
ABNB Airbnb, Inc. 178,26 -3,78% 182,91 170,91 183,89 177,09 -4,41% 178,75 178,95
ABT Abbott Laboratories 115,68 -3,91% 119,07 114,75 119,71 115,13 -4,37% 115,4 115,43
ACAD ACADIA Pharmaceuticals Inc. 46,54 0,76% 47,83 45,5 48,6 46 -0,41% 46,27 46,38
ACH Aluminum Corporation of China Limited 12,45 -5,61% 13,29 12,35 13,34 12,42 -5,84% 12,44 12,46
ACIW ACI Worldwide, Inc. 37,06 -2,58% 37,04 37,04 37,9 37,9 -0,37% 36,89 36,93
ACM AECOM 56,19 -2,06% 57,38 55,5 57,55 56,19 -2,06% 56,47 56,56
ACMR ACM Research, Inc. Class A 84,77 -8,8% 93,47 82,6 93,47 84,91 -8,65% 85,09 85,24
ACN Accenture plc class A 248,25 -3,24% 255,27 245,14 256 247,42 -3,56% 247,49 247,56
ADBE Adobe Inc. 441,63 -3,06% 444,95 438,29 457,43 440,3 -3,35% 439,42 439,75
ADI Analog Devices, Inc. 146,09 -4,45% 149,58 142,71 150,1 145,61 -4,76% 145,47 145,58
ADM Archer-Daniels-Midland Company 55,67 -3,32% 57,04 55 57,53 55,37 -3,84% 55,76 55,78
ADP Automatic Data Processing, Inc. 172,18 -0,64% 173,63 170,1 175,27 172,3 -0,57% 171,36 171,47
ADPT Adaptive Biotechnologies Corporation 44,43 -13,56% 49,46 44,2 50,66 44,35 -13,72% 44,14 44,2
ADS Alliance Data Systems Corporation 97,38 -1,99% 100,7 94,65 102,65 96,86 -2,52% 94,8 100
ADS@DE adidas AG 279,21 -3,15% 287,7 279,2 288,5 279,2 -3,16% 280,5 285,99
ADSK Autodesk, Inc. 267,03 -1,75% 274,54 263,1 274,54 265 -2,5% 265,53 265,83
ADUS Addus HomeCare Corporation 93,15 -6,78% 96,94 93,89 98,65 93,89 -6,04% 92,5 92,92
AEE Ameren Corporation 71,24 1,02% 71,17 70,93 72,61 70,93 0,58% 71,2 71,23
AEIS Advanced Energy Industries, Inc. 100,13 -7,6% 105,08 98,77 105,94 99,86 -7,84% 99,9 100,21
AEO American Eagle Outfitters, Inc. 27,51 7,59% 26,53 25,71 28,73 27,36 7% 27,54 27,57
AERI Aerie Pharmaceuticals, Inc. 19,2 -3,66% 19,44 18,65 19,91 19,01 -4,62% 19,16 19,21
AES The AES Corporation 25,9 -2,26% 25,57 25,15 26,56 25,99 -1,92% 25,98 25,99
AFG American Financial Group, Inc. 109,38 -1,54% 108,84 108,49 110,26 109,15 -1,75% 109,36 109,57
AFL Aflac Incorporated 48,27 -1,57% 48,66 47,74 49,59 48,07 -1,98% 48,37 48,38
AFX@DE Carl Zeiss Meditec AG 121,9 -0,19% 122,8 121,2 124,3 121,9 -0,19% 121,51 123,4
AGCO AGCO Corporation 124,62 -2,26% 127,01 123,86 128,93 125,36 -1,68% 124,73 125,05
AGIO Agios Pharmaceuticals, Inc. 46,95 -0,53% 46,43 44,59 46,72 46,28 -1,95% 46,93 47
AIG American International Group, Inc. 46,13 -2% 46,8 45 47,52 45,8 -2,7% 46,22 46,23
AIR AAR CORP. 40,56 -1,65% 41,23 39,61 41,62 40,24 -2,42% 38 42
AIRC Apartment Income REIT Corp. 41,67 -0,88% 42,3 41,1 42,31 41,67 -0,88% 41,1 41,9
AIT Applied Industrial Technologies, Inc. 85,93 -1,06% 87,61 87,61 87,61 87,61 0,88% 85,95 86,32
AIV Apartment Investment & Management Company 4,75 -0,42% 4,79 4,68 4,87 4,74 -0,63% 4,76 4,77
AIZ Assurant, Inc. 127,69 -0,65% 127,75 126,41 129,56 127,9 -0,48% 127,83 127,98
AJG Arthur J. Gallagher & Co. 120,56 -2,24% 121,56 120,02 121,96 120,66 -2,16% 120,23 120,31
AJRD Aerojet Rocketdyne Holdings, Inc. 51,35 -1,29% 52,3 51,36 52,36 51,37 -1,25% 51,4 51,78
AKAM Akamai Technologies, Inc. 94,14 -0,31% 92,96 92,64 95,52 93,6 -0,88% 93,93 93,98
ALGN Align Technology, Inc. 522,15 -4,26% 524,84 510 533,61 519,72 -4,71% 520,31 521,12
ALGT Allegiant Travel Company 241,99 -6,54% 248,46 233,72 254,49 235,63 -8,99% 242,01 242,72
ALK Alaska Air Group, Inc. 64,25 -2,75% 65,7 61,97 66,61 63,8 -3,44% 63,28 64,87
ALL The Allstate Corporation 108,92 -2,2% 110,97 108 112,41 108,44 -2,63% 109,14 109,23
ALLE Allegion Public Limited Company 110,08 -2,41% 112,16 108,32 112,16 108,32 -3,97% 109,99 110,09
ALLK Allakos Inc. 113,3 -0,64% 111,94 109 113,5 113,22 -0,71% 112,83 113,13
ALLO Allogene Therapeutics, Inc. 32,34 -4,46% 33,96 31,62 34,22 32,16 -4,99% 32,1 32,19
ALLY Ally Financial Inc. 43,07 -2,09% 42,93 41,85 43,9 43 -2,25% 43,04 43,05
ALNY Alnylam Pharmaceuticals Inc. 138,38 -5,97% 143,42 137,67 144,38 137,67 -6,45% 137,48 137,71
ALRM Alarm.com Holdings, Inc. 84,75 -5,47% 86,53 83,6 87,99 85,01 -5,18% 84,45 84,59
ALSN Allison Transmission Holdings, Inc. 39,62 -2,17% 41,02 39,27 41,56 39,85 -1,6% 39,64 39,69
ALTR Altair Engineering Inc. ClassA 58,8 -6,67% 62,13 58,24 62,69 58,8 -6,67% 58,58 58,66
AMP Ameriprise Financial, Inc. 216,67 -4,57% 223,33 215,49 223,88 216,75 -4,54% 216,47 216,73
AMSF AMERISAFE, Inc. 60,16 1,13% 61,21 60,45 61,35 60,45 1,61% 60,03 60,28
AMT American Tower Corporation 201,54 -1,87% 203,61 200,85 206,36 201,11 -2,08% 201,52 201,61
AMWD American Woodmark Corporation 90,79 -4,58% 93,45 89,33 93,94 90,67 -4,71% 90,74 91,14
AMZN Amazon.com, Inc. 2982,2 -2,46% 3010,01 2945,51 3058 2973,58 -2,74% 2981,9 2983,3
AN AutoNation, Inc. 78,91 -0,05% 78,83 78,12 80 79,66 0,9% 78,61 78,81
ANAB AnaptysBio, Inc. 28,14 0,43% 28,88 27,44 29,27 28,04 0,07% 27,98 28,13
ANDE The Andersons, Inc. 25,66 -4,25% 25,77 25,06 26,7 25,61 -4,44% 25,56 25,67
ANET Arista Networks, Inc. 270,66 -3,73% 277,36 265,78 281,12 269 -4,32% 270,39 270,7
ANF Abercrombie & Fitch Co. Class A 27,96 2,68% 27,36 27,29 29,17 27,85 2,28% 27,76 27,81
ANGI ANGI Homeservices Inc. ClassA 15,4 0,79% 14,71 13,97 15,56 15,34 0,39% 15,27 15,29
ANIK Anika Therapeutics, Inc. 38,88 1,62% 38,75 37,83 39,39 38,6 0,89% 38,5 38,65
ANIP ANI Pharmaceuticals, Inc. 28,55 -2,86% 29,02 28,25 29,84 28,5 -3,03% 28,35 28,61
ANSS ANSYS, Inc. 307,28 -5,89% 322,41 302,18 323,2 304,6 -6,71% 305,71 306,26
ANTM Anthem, Inc. 322,79 3,75% 311,55 310,79 325,2 321,75 3,42% 321,02 321,32
AON Aon plc 225,82 -2,9% 226,52 226,52 230,91 229,85 -1,17% 225,75 225,9
AOS A. O. Smith Corporation 61,11 -1,45% 61,51 60,47 62,67 61,28 -1,18% 61,04 61,08
AOUT American Outdoor Brands, Inc. 20,83 0,82% 20,8 20,04 21,94 20,84 0,87% 20,2 21,15
APA Apache Corporation 19,67 0% - - - - - 19,6 19,72
APD Air Products & Chemicals, Inc. 257,04 -2,38% 261,75 253,32 263,16 256,17 -2,71% 257,47 257,54
APEI American Public Education, Inc. 27,17 -6,57% 28,17 27 29,29 27,16 -6,6% 27,1 27,82
APLE Apple Hospitality REIT, Inc. 14 -5,08% 14,83 13,69 14,83 14 -5,08% 14 14,01
APLT Applied Therapeutics, Inc. 17,95 -10,34% 18,71 17,61 19,34 17,94 -10,39% 17,7 18,16
APPF AppFolio, Inc. ClassA 131,71 -0,39% 130,62 128 135,1 132,23 0,01% 132,12 132,65
APPN Appian Corporation ClassA 150,22 -12,05% 159,01 144,73 171,25 149,2 -12,65% 150,89 151,38
APPS Digital Turbine, Inc. 79,15 -13,57% 88,4 75,71 91,57 78,55 -14,23% 78,47 78,67
APTV Aptiv PLC 146,9 -6,65% 156,59 142,75 156,59 146,72 -6,76% 146,12 146,32
ARCC Ares Capital Corporation 18,51 -1,59% 19 18,27 19,05 18,47 -1,81% 18,48 18,49
ARCT Arcturus Therapeutics Holdings Inc. 45,18 -13,86% 52,94 44,46 52,94 44,9 -14,39% 45,25 45,35
ARE Alexandria Real Estate Equities, Inc. 157,66 -1,41% 159,19 157 160,35 157,53 -1,49% 157,86 157,92
ARMK Aramark 40,27 0,75% 40,04 39,48 41,25 39,93 -0,1% 40,4 40,46
ARNA Arena Pharmaceuticals, Inc. 71,77 1,16% 72,95 71,41 74,5 71,75 1,13% 71,6 71,65
ARNC Arconic Corporation 23,69 -4,21% 25,16 23,3 25,62 23,56 -4,73% 23,82 23,89
ARNC Arconic Corporation 23,69 -4,21% 25,16 23,3 25,62 23,56 -4,73% 23,82 23,89
ARQT Arcutis Biotherapeutics, Inc. 30,87 -8,29% 32,48 29,11 33,53 30,67 -8,88% 30,18 31,12
ARVN Arvinas, Inc. 71,87 -6,09% 73,89 69,83 76,51 71,15 -7,03% 71,6 71,8
ARW Arrow Electronics, Inc. 98,58 -3,2% 99,87 97,62 101,35 97,75 -4,02% 98,51 98,71
ARWR Arrowhead Pharmaceuticals Inc. 69,93 -11,86% 75,62 68,48 76 69,4 -12,53% 69,78 69,91
ASGN ASGN Incorporated 90,29 -3,89% 92,31 92,3 92,31 92,3 -1,75% 90,27 90,63
ASH Ashland Global Holdings Inc. 84,57 -3,26% 86,48 84,26 86,48 84,26 -3,61% 84,64 84,75
ASIX AdvanSix Inc. 27,17 -5,2% 28,22 27 28,87 27,3 -4,75% 27,15 27,24
ATEX Anterix Inc. 42,43 -2,33% 43,38 41,68 48,9 42,63 -1,86% 42,25 42,41
ATGE Adtalem Global Education Inc. 38,02 -0,65% 38,12 37,85 39,45 38,4 0,34% 37,92 38,03
ATKR Atkore Inc. 67,79 -2,84% 70,71 65,72 70,95 67,08 -3,86% 67,83 67,96
ATNI ATN International, Inc. 48,34 2,42% 47,62 47,62 48,81 48,81 3,41% 47,89 48,16
ATR AptarGroup, Inc. 130,86 0,31% 131,39 130,45 131,39 131,36 0,7% 130,81 130,96
ATRA Atara Biotherapeutics, Inc. 15,9 -2,99% 15,77 15,23 16,4 15,74 -3,97% 15,79 15,81
ATRC AtriCure, Inc. 62,82 -4,35% 65,72 62,21 67,5 62,55 -4,77% 62,31 62,46
ATRI Atrion Corporation 623,03 -0,42% - - - - - 619,78 624,25
ATRO Astronics Corporation 15,64 -4,17% 16,21 15,14 17,15 15,53 -4,84% 15,73 15,75
ATUS Altice USA Inc. Class A 32,48 -2,17% 32,79 32,22 33,13 32,54 -1,99% 32,39 32,41
ATVI Activision Blizzard, Inc. 91,99 -2,67% 93,16 90,79 94,5 91,41 -3,28% 91,5 91,52
AVA Avista Corporation 40,86 2,77% 40,25 40,25 41,6 41,1 3,37% 40,86 40,91
AVAV AeroVironment, Inc. 106,64 -9,68% 113,64 103,91 114,3 105,5 -10,65% 105,95 106,41
AVB AvalonBay Communities, Inc. 177,49 -1,56% 180,91 176,36 181,9 177,17 -1,74% 178,14 178,2
AVGO Broadcom Inc. 446,44 -5,98% 458,82 441,46 466,84 443 -6,71% 445,08 445,26
AVGO Broadcom Inc. 446,44 -5,98% 458,82 441,46 466,84 443 -6,71% 445,08 445,26
AVLR Avalara Inc. 142,19 -7,67% 153,98 141 153,98 141,14 -8,35% 141,91 142,24
AVNS Avanos Medical, Inc. 44,41 -1,62% 44,88 44,55 45,13 44,55 -1,31% 44,37 44,48
AVNT Avient Corporation 44,53 -7,94% 48,01 43,49 48,01 44,34 -8,33% 44,7 44,82
AVT Avnet, Inc. 37,44 -3,7% - - - - - 37,46 37,49
AVTR Avantor, Inc. 26,92 -5,11% 28,2 26,43 28,2 26,81 -5,5% 26,91 26,92
AVY Avery Dennison Corporation 171,44 -4,31% 178,44 170 179,57 170 -5,12% 147,81 177,9
BAX Baxter International Inc. 76,75 -0,13% 76,71 75,99 77,35 76,51 -0,44% 76,64 76,67
BAYN@DE Bayer Aktiengesellschaft 51,84 0,93% 51,41 51,15 52,01 51,84 0,93% 51,62 51,99
BBBY Bed Bath & Beyond Inc, 28,57 0,63% 28,02 27,28 30,05 28,47 0,28% 28,75 28,78
BBIO BridgeBio Pharma, Inc. 62,25 -5,57% 63,72 59,94 65,29 62,16 -5,7% 62,2 62,47
BBSI Barrett Business Services, Inc. 70,49 -7,05% 73,59 70,62 75,68 71,2 -6,12% 69,75 70,36
BBY Best Buy Co., Inc. 97,86 -3,2% 100,12 96 101 97,28 -3,77% 98,03 98,08
BC Brunswick Corporation 88,58 -3,34% 90,31 86,83 90,31 86,83 -5,25% 88,82 89,09
BCO The Brink's Company 76,03 -0,8% 78,49 75,72 78,49 75,9 -0,97% 76,08 76,34
BCPC Balchem Corporation 121,79 1,34% 119,89 119,89 121,9 121,56 1,15% 121,71 122,1
BDC Belden Inc. 43,89 -3,13% 44,39 43,72 45,14 43,72 -3,51% 44,07 44,15
BDTX Black Diamond Therapeutics, Inc. 23,94 -9,18% 26,5 23,3 26,5 23,7 -10,09% 23,77 23,87
BDX Becton, Dickinson and Company 241,15 -0,29% 241,12 238,33 243,53 241,23 -0,26% 241,12 241,28
BECN Beacon Roofing Supply, Inc. 47,28 -5,19% 48,58 46,8 50,02 47,53 -4,69% 47,4 47,5
BEN Franklin Resources, Inc. 25,57 -6,3% 26,78 25,07 26,97 25,68 -5,9% 25,66 25,67
BERY Berry Global Group, Inc. 57,43 -0,93% 57,6 57,03 59 57,75 -0,38% 57,69 57,73
BF B Brown-Forman Corporation 68,32 -4,71% 70,15 68 71,62 68,09 -5,03% 68,12 68,17
BFAM Bright Horizons Family Solutions Inc. 158,98 -2,82% 161,2 158,88 161,2 158,88 -2,88% 159,18 159,88
BGS B&G Foods, Inc. 28,57 2,25% 28,41 27,93 29,06 28,54 2,15% 28,65 28,68
BH Biglari Holdings Inc. ClassB 140,5 -0,52% 137,8 136,99 140,7 138,83 -1,71% 138,74 140,5
BHF Brighthouse Financial, Inc. 40,63 -3,77% 41,89 41,57 41,89 41,57 -1,54% 40,78 40,86
BIDU Baidu, Inc. 260,61 -11,26% 271,43 253,61 279 259,71 -11,56% 260,64 260,81
BIG Big Lots, Inc. 60,69 -2,72% 62,11 59 62,69 60,23 -3,46% 60,83 60,96
BIIB Biogen Inc. 265,02 0,26% 265 262,53 270,25 263,45 -0,33% 265,28 265,48
BILI Bilibili Inc. 126,63 -10,28% 137,04 122,03 137,92 126,61 -10,29% 126,7 126,75
BILL Bill.com Holdings, Inc. 148,1 -8,06% 156,77 143,64 156,77 145,71 -9,55% 147,92 148,21
BIO Bio-Rad Laboratories, Inc. ClassA 562,14 -1,8% 566,76 553,35 574,08 562,15 -1,8% 561,6 562,91
BJ BJ's Wholesale Club Holdings, Inc. 37,97 -1,73% 38,59 37,4 38,59 38,4 -0,62% 38,05 38,09
BJRI BJ's Restaurants, Inc. 55,31 -7,01% 59,1 54,88 60,65 55,5 -6,69% 55,58 55,78
BK The Bank of New York Mellon Corporation 44,62 -1,17% 44,43 44,04 45,32 44,42 -1,62% 44,72 44,73
BKI Black Knight, Inc. 71,74 -5,17% 74,78 71,54 74,78 71,54 -5,43% 71,64 71,7
BKNG Booking Holdings Inc. 2216,47 -4,06% 2302,82 2170,63 2302,82 2228,36 -3,55% 2217,33 2222,04
BKR Baker Hughes Company 23,9 -2,13% 24,71 23,01 24,8 23,73 -2,83% 23,95 23,96
BKU BankUnited, Inc. 42,61 -1,82% 43,28 42,58 43,57 42,58 -1,89% 42,76 42,89
BL BlackLine, Inc. 112,21 -8,34% 116,37 108,67 118,81 113,21 -7,52% 112,29 112,38
BLD TopBuild Corp. 187,24 -2,52% 188,09 183 193 183 -4,73% 187,78 188,73
BLDR Builders FirstSource, Inc. 42,13 -2,79% 44,22 41,26 44,22 41,89 -3,35% 41 43,5
BLK BlackRock, Inc. 683,48 -4,46% 699 677,07 701,34 680,36 -4,89% 682,68 683,39
BLKB Blackbaud, Inc. 68,25 -2,93% 68,38 67,97 68,38 67,97 -3,33% 57,59 70,69
BLL Ball Corporation 83,44 -1,68% 85 81,86 85,05 83,5 -1,61% 82 85,05
BLMN Bloomin' Brands, Inc. 25,84 -1,64% 26,15 25,38 26,68 25,73 -2,06% 25,8 25,82
BLUE bluebird bio Inc. 28,21 -6,87% 29,38 27,63 29,53 27,94 -7,76% 28,1 28,13
BMI Badger Meter, Inc. 98,14 -6,01% 100,94 99 100,94 100,73 -3,53% 97,94 98,24
BMRN BioMarin Pharmaceutical Inc. 76,36 0,28% 77,05 75,21 78,1 75,77 -0,5% 76,33 76,37
BMW@DE Bayerische Motoren Werke Aktiengesellschaft 76,29 1,27% 74,95 73,71 76,49 76,29 1,27% 75,95 75,96
BMY Bristol-Myers Squibb Company 59,27 -1,23% 60,39 58,63 61 59,12 -1,48% 59,13 59,14
BOH Bank of Hawaii Corporation 87,92 -3,97% 89,71 89,43 90,01 89,43 -2,32% 88,09 88,19
BOKF BOK Financial Corporation 90,82 -0,27% 93,79 91,29 93,86 91,29 0,24% 91,34 91,45
BOOT Boot Barn Holdings, Inc. 55,49 -8,48% 59,23 54 59,49 55,3 -8,79% 55,61 55,78
BOSS@DE HUGO BOSS AG 32,63 -0,31% 32,67 31,87 33,07 32,63 -0,31% 32 34,48
BOX Box, Inc. Class A 18,35 -5,66% 18,59 17,8 18,88 18,15 -6,68% 18,26 18,27
BPMC Blueprint Medicines Corporation 92,72 -4,41% 93,59 87 94,57 91,94 -5,22% 91,92 92,13
BR Broadridge Financial Solutions, Inc. 139,02 -2,08% 142 138,5 142,73 138,5 -2,45% 139,13 139,26
BRC Brady Corporation Class A 53,56 -1,67% 53,92 53,92 54,02 54,01 -0,84% 53,42 53,52
CHNG Change Healthcare Inc. 22,52 -1,01% 22,51 22,09 22,73 22,53 -0,97% 22,5 22,51
CHRW C.H. Robinson Worldwide, Inc. 92,25 -0,49% 92,09 91,57 93,21 92,42 -0,3% 92,2 92,26
CHTR Charter Communications, Inc. Class A 611,57 0,82% 600,66 599,4 617,5 610,08 0,58% 608,15 608,48
CHWY Chewy, Inc. Class A 87,66 -6,9% 92,74 85,01 93 87 -7,6% 86,4 90,3
CHX ChampionX Corporation 21,59 -0,32% 21,9 21,07 22,8 21,6 -0,28% 21,75 21,79
CI Cigna Corporation 224,7 2,7% 218,54 217 227,83 224,4 2,56% 223,72 223,84
CIEN Ciena Corporation 49,58 -2,46% 51,23 48,9 53,3 49,17 -3,27% 49,27 49,35
CINF Cincinnati Financial Corporation 100,13 -1% 101,26 98,74 101,5 100,04 -1,09% 100,2 100,26
CL Colgate-Palmolive Company 74,67 0,47% 74,63 74,26 75,91 74,38 0,08% 74,51 74,52
CLDR Cloudera, Inc. 14,93 -6,04% 15,44 14,5 15,46 14,79 -6,92% 14,95 14,96
CLDT Chatham Lodging Trust  13,7 -2,63% 13,73 13,35 14,25 13,7 -2,63% 13,79 13,83
CLF Cleveland-Cliffs Inc. 13,57 -7,69% 14,38 13,05 14,59 13,45 -8,5% 13,65 13,66
CLGX CoreLogic, Inc. 82,14 -1,66% 82,12 81,71 82,12 81,71 -2,18% 82,17 82,23
CLH Clean Harbors, Inc. 85,43 0,62% 85,36 84,53 87 84,53 -0,44% 85,86 85,94
CLR Continental Resources, Inc. 28,82 9,29% 26,53 25,33 29,32 28,7 8,84% 29,02 29,04
CLX The Clorox Company 178,39 0,06% 180,1 177,13 180,85 178,25 -0,02% 178,35 178,49
CMA Comerica Incorporated 68,08 -5,26% 69,32 67 70,81 68 -5,37% 68,54 68,61
CMC Commercial Metals Company 27,23 -3,92% 28,35 26,9 28,72 27,22 -3,95% 27,3 27,32
CMCO Columbus McKinnon Corporation 51,92 -0,82% 52,23 51,63 52,82 51,65 -1,34% 51,46 53,04
CMCSA Comcast Corporation 53,97 -1,14% 53,68 53,2 55,17 53,74 -1,56% 53,87 53,88
CMD Cantel Medical Corp. 73,05 -2,12% 73,24 72,8 74,59 74,48 -0,2% 73,03 73,15
CME CME GROUP INC. 206,87 -0,14% 207,21 202,71 207,21 206,01 -0,56% 206,88 206,99
CMG Chipotle Mexican Grill, Inc. 1346,87 -6,56% 1412,26 1324,73 1413,53 1324,73 -8,09% 1347,45 1349,76
CMI Cummins Inc. 258,41 -0,7% 265,23 256,28 266 257 -1,25% 259,15 259,39
CMP Compass Minerals International, Inc. 63,18 -2,68% 65,06 62,24 65,93 63,2 -2,65% 62 64,51
CMS CMS Energy Corporation 54,03 1,33% 54 53,51 55,22 53,85 0,99% 53,99 54,01
CNC Centene Corporation 59,3 1,11% 58,61 58,45 60,27 59,17 0,89% 59,18 59,2
CNK Cinemark Holdings, Inc. 23,61 -5,71% 24,6 23,17 25,17 23,46 -6,31% 23,84 23,85
CNMD CONMED Corporation 118,74 -2,88% - - - - - 118,95 119,21
CNP CenterPoint Energy, Inc. 19,87 2,37% 19,3 19,3 20,42 19,8 2,01% 19,9 19,91
CNS Cohen & Steers, Inc. 65,15 -3,48% 66,04 64,99 67,86 65,03 -3,66% 65,17 65,43
CNST Constellation Pharmaceuticals, Inc. 25,94 2,85% 23,48 23,48 26,01 25,43 0,83% 25,8 25,87
CNX CNX Resources Corporation 13,77 -1,15% 13,8 13,44 14,23 13,82 -0,79% 13,9 13,91
CNXC Concentrix Corporation 122,27 0,39% 121,79 121,28 121,79 121,28 -0,42% 121,24 124,58
CNXN PC Connection, Inc. 44,2 -2,86% 45,8 43,53 45,8 43,93 -3,45% 44,42 44,68
COF Capital One Financial Corporation 125,52 -0,28% 124,22 122,31 126,03 124,68 -0,95% 125,81 125,85
COFS ChoiceOne Financial Services, Inc. 26,44 0,8% 26,89 26 26,9 26,44 0,8% 25,4 26,5
COG Cabot Oil & Gas Corporation 18,79 -0,53% 18,72 18,4 19,2 18,72 -0,9% 18,83 18,84
COHR Coherent, Inc. 232,65 -5,02% 234,9 234,9 235,51 235,51 -3,85% 233,19 234,32
COKE Coca-Cola Consolidated, Inc. 256,02 -0,36% 258,77 257,93 262,68 259 0,8% 256,06 257,88
COLD Americold Realty Trust 34,08 -0,7% 34 33,82 34,27 33,82 -1,46% 34,05 34,06
COLM Columbia Sportswear Company 98,72 -5,33% 102,49 97,55 103,48 98,67 -5,38% 98,58 98,76
CON@DE Continental Aktiengesellschaft 124,55 1,49% 122,5 121,81 124,8 124,55 1,49% 122 200
CONE CyrusOne Inc. 63,68 2,35% 62,11 61,76 64,5 63,93 2,75% 63,87 63,94
COO The Cooper Companies, Inc. 370,06 -3,29% 380 370 380 370 -3,31% 369,61 370,31
COP ConocoPhillips 55,53 3,1% 53,63 53,07 56,98 55 2,12% 55,79 55,8
COR CoreSite Realty Corporation 110,25 -0,68% 107,71 107,71 109,55 109,55 -1,31% 109,91 110,02
CORR CorEnergy Infrastructure Trust, Inc. 7,61 -4,28% 8,04 7,41 8,39 7,59 -4,53% 7,71 7,73
CORT Corcept Therapeutics Incorporated 24,08 -2,59% 24,3 23,64 24,74 23,93 -3,2% 24 24,02
COST Costco Wholesale Corporation 319,32 -1,87% 324,48 315,25 325,39 317,86 -2,31% 318,7 318,81
COTY Coty Inc. Class A 7,85 -1,63% 8,04 7,65 8,53 7,81 -2,13% 7,83 7,84
COUP Coupa Software Incorporated 299,45 -6,14% 308,5 290 317,42 298,34 -6,49% 300,85 301,66
CPB Campbell Soup Company 45,92 1,28% 46,14 45,61 46,34 45,74 0,88% 45,85 45,88
CPRI Capri Holdings Limited 46,26 -4,72% 48,81 44,97 49,55 46,25 -4,74% 46,33 46,36
CPRT Copart, Inc. 104,81 -3,38% 107,31 104 108,35 104,04 -4,09% 104,41 104,49
CPS Cooper-Standard Holdings Inc. 35,74 -9,7% 38,65 34,66 39,9 36,22 -8,49% 36,47 36,62
CR Crane Co. 86,35 -2,64% 88,63 88,63 88,63 88,63 -0,07% 86,46 86,67
CREE Cree Inc. 102,46 -7,93% 109,92 100 110,2 102 -8,35% 101,56 105,1
CRI Carter's, Inc. 83,87 0,81% 82,76 80,8 84,28 83,32 0,14% 83,68 83,73
CRL Charles River Laboratories International, Inc. 267,85 -4,65% 276,81 267 276,81 267 -4,95% 267,36 268,42
CRM salesforce.com, inc. 204,77 -2,44% 205,99 201,56 209 204,38 -2,63% 204,51 204,59
CRMT America's Car-Mart, Inc. 136,85 -1,4% 139,1 139,1 139,1 139,1 0,22% 137 138,43
CROX Crocs Inc. 75,3 -3,91% 77,23 73,61 77,82 75,04 -4,24% 75,27 75,39
CRS Carpenter Technology Corporation 40,58 -6,82% 43,55 39,26 44,55 40,26 -7,55% 40,59 40,65
CRTX Cortexyme, Inc. 36,24 0,33% 33,53 32,51 37,07 36,12 0% 36,54 36,72
CRUS Cirrus Logic, Inc. 74,36 -7,67% 78,37 73,85 78,97 73,85 -8,31% 70 76,03
CRVL CorVel Corporation 103,1 0,11% - - - - - 102,95 103,44
CRWD CrowdStrike Holdings, Inc. Class A 192,37 -10,84% 209,73 187,62 211,06 191,92 -11,05% 192,38 192,51
CSCO Cisco Systems, Inc. 44,54 -1,44% 44,97 44,15 45,45 44,34 -1,88% 44,51 44,52
CSGP CoStar Group Inc. 751,39 -4,94% 765,48 745 771,18 749,03 -5,24% 752,81 755,07
CSGS CSG Systems International, Inc. 45,49 -0,55% 45,88 45,88 45,88 45,88 0,31% 45,54 45,59
CSII Cardiovascular Systems, Inc. 40,15 -2,9% 40,92 39,91 40,92 40 -3,26% 40 40,08
CSL Carlisle Companies Incorporated 145,76 -2,52% 148,99 144 149,42 145 -3,03% 145,93 146,22
CSOD Cornerstone OnDemand, Inc. 47,76 -4,25% 49,13 47,82 50 47,84 -4,09% 47,66 47,74
CSWI CSW Industrials, Inc. 124,71 -2,05% 126,42 126,42 127,95 127,95 0,49% 125,1 125,67
CSX CSX Corporation 88,56 -3,58% 90,7 87,31 90,93 87,38 -4,87% 88,24 88,25
CTAS Cintas Corporation 326,66 -5,05% 336,99 322,62 337,66 326,32 -5,15% 326,57 326,87
CTB Cooper Tire & Rubber Company 57,94 -0,55% 58,37 57,63 58,95 57,84 -0,72% 57,85 57,87
CTLT Catalent, Inc. 103,42 -5,77% 107,94 102,05 108,93 103,87 -5,36% 102,94 103,07
CTSH Cognizant Technology Solutions Corporation 72,59 -1,49% 72,81 71,81 73,81 72,83 -1,17% 72,22 73,05
CTVA Corteva, Inc. 43,78 -3,53% 44,98 43,18 45,53 43,58 -3,97% 43,78 43,8
CTXS Citrix Systems, Inc. 133,44 0,11% 131,08 130,64 135,97 133,46 0,12% 132,5 132,57
CVCO Cavco Industries, Inc. 210,02 -3,22% 211,95 209,27 211,95 209,27 -3,56% 208,08 209,6
CVET Covetrus, Inc. 31,42 -0,98% 31,94 30,5 32,24 31,17 -1,76% 31,27 31,31
CVGW Calavo Growers, Inc. 78,5 -0,18% 80,7 78,74 81,87 79,09 0,57% 78,24 78,68
CVLT Commvault Systems Inc. 60,12 -5,62% 62,6 59,86 62,6 59,86 -6,03% 28,09 70,97
CVNA Carvana Co. Class A 268,31 -11,41% 287,92 265,37 287,98 268 -11,51% 269,36 269,69
CVS CVS Health Corporation 69,1 0,49% 68,71 68,5 70 68,83 0,1% 68,84 68,86
CVX Chevron Corporation 103,95 -0,24% 103,07 102,55 107,53 103,6 -0,58% 104,28 104,31
CW Curtiss-Wright Corporation 113,84 -0,13% 116,99 114,51 116,99 114,76 0,68% 113,69 114,34
CWST Casella Waste Systems, Inc. Class A 61,49 0,36% 61,12 61,02 63 61,4 0,21% 61,36 61,46
CWT California Water Service Group 52,85 -0,62% 53,07 52,7 53,07 52,7 -0,9% 52,85 52,92
D Dominion Energy, Inc. 68,02 -1,25% 68,7 67,88 69,72 67,95 -1,35% 68,04 68,05
DAL Delta Air Lines, Inc. 46,71 -3,41% 47,98 45,32 48,7 46,52 -3,8% 46,84 46,85
DAR Darling Ingredients Inc. 68,41 1,18% 65,79 65,58 70,01 68,18 0,84% 68,06 68,23
DASH DoorDash, Inc. Class A 149,75 -1,21% 151,63 139,47 156 149,23 -1,56% 142 151,89
DB1@DE Deutsche Boerse Aktiengesellschaft 132,6 -0,21% 133 131,4 133,3 132,6 -0,21% 132,3 132,9
DBK@DE Deutsche Bank Aktiengesellschaft 10,36 -2,54% 10,65 10,26 10,68 10,36 -2,54% 10,33 10,59
DBX Dropbox Inc. Class A 22,84 -1,47% 22,17 22,08 23,3 22,66 -2,24% 22,81 22,82
DCI Donaldson Company, Inc. 57,24 -2,65% 57,33 56,88 58,3 57,53 -2,16% 57,15 57,27
DCPH Deciphera Pharmaceuticals, Inc. 43,79 -0,99% 43,66 43,2 45,49 43,52 -1,61% 43,39 43,41
DD DuPont de Nemours, Inc. 72,38 -2,26% 74,61 71,11 75,81 72,08 -2,66% 70,32 73,53
DDOG Datadog, Inc. Class A 84,71 -7,11% 89,85 81,41 90,62 84,28 -7,58% 84,58 84,65
DDS Dillard's, Inc. ClassA 82,17 -8,51% 88,06 80,3 89,12 83,73 -6,77% 80,01 90
DE Deere & Company 337,16 -2,75% 343,96 331,07 343,96 335,91 -3,12% 335,92 336,19
DECK Deckers Outdoor Corporation 310,45 -4,46% 320,77 307 322,59 310,8 -4,35% 309,91 310,96
DELL Dell Technologies Inc. Class C 83 -0,25% 83,77 80,45 84 82,4 -0,97% 81,5 83,93
DFS Discover Financial Services 95,08 -3,61% 95,96 92,59 97,56 94,48 -4,22% 95,28 95,42
DG Dollar General Corporation 178,75 -3,66% 183,1 176,71 185 178,1 -4,02% 177,96 178,06
DGX Quest Diagnostics Incorporated 117,9 1,46% 116,89 115,51 119,02 117,93 1,49% 117,45 117,51
DHER@DE Delivery Hero SE 103,35 1,62% 101,5 100,8 103,89 103,35 1,62% 101,4 105,8
DHI D.R. Horton, Inc. 74,33 -3,99% 75,49 72,65 77,85 74,09 -4,3% 74,46 74,51
DHR Danaher Corporation 214,69 -3,26% 221,11 212,73 221,11 214,5 -3,34% 214,49 214,54
DIOD Diodes Incorporated 73,02 -7,04% 76,55 72,46 77,88 72,9 -7,19% 72,76 72,99
DIS The Walt Disney Company 187,69 -3,78% 192,08 184,14 192,5 186,44 -4,42% 187,33 187,38
DISCA Discovery, Inc. Series A 62,27 2,27% 61,9 60,35 62,94 62 1,82% 62,25 62,27
DISCB Discovery, Inc. Series B 65,85 7,04% 66,43 61,15 67,95 66 7,28% 62,69 65,87
DISCK Discovery, Inc. Series C 51,49 2,26% 50,9 49,84 51,72 51,26 1,81% 51,46 51,49
DISH DISH Network Corporation Class A 32,74 -3,54% 33,53 32,2 33,97 32,46 -4,36% 32,65 32,68
DK Delek US Holdings, Inc. 23,54 -0,42% 22,79 22,7 24,24 23,28 -1,52% 23,79 23,86
DKNG DraftKings Inc. Class A 61,55 -12,73% 65,71 60,26 69,38 61,16 -13,29% 61,36 61,41
DKS Dick's Sporting Goods, Inc. 69,85 -5,33% 72,4 68,36 72,7 69,8 -5,39% 69,82 69,89
DLB Dolby Laboratories, Inc. ClassA 96,68 -3,02% 99,46 95,95 100 96,7 -3% 95,74 98
DLR Digital Realty Trust, Inc. 129,39 2,37% 126,66 124,38 131 128,8 1,91% 128,64 130,8
DLTH Duluth Holdings Inc. ClassB 14,13 -12,02% 15,19 13,8 15,96 14,15 -11,89% 14,04 14,34
DLTR Dollar Tree, Inc. 102,01 -0,31% 102,55 100,43 103,72 101,79 -0,53% 101,89 101,96
DLX Deluxe Corporation 38,19 -5,45% 39,66 38,09 41 38,1 -5,67% 38,24 38,3
DNLI Denali Therapeutics Inc. 58,91 -3,87% 60,63 57,84 62,86 58,43 -4,65% 58 61,95
DNOW NOW Inc. 10,71 -3,34% 10,77 10,55 11,1 10,63 -4,06% 10,77 10,78
DOCU DocuSign Inc. 210,09 -6,18% 217,5 206,35 223,5 208,75 -6,77% 209,83 209,98
DORM Dorman Products, Inc. 104,76 2,32% 105,3 104,74 105,3 104,74 2,31% 104,1 104,38
DOV Dover Corporation 125,41 -1,62% 127,71 125 127,71 125 -1,94% 125,38 125,48
DOW Dow Inc. 61,11 -2,75% 62,19 60,25 62,94 60,95 -3,01% 61,2 61,22
DPW@DE Deutsche Post AG 41,64 -1,61% 42,35 41,64 42,38 41,64 -1,61% 41,62 44
DPZ Domino's Pizza, Inc. 330,28 -2,57% 334,19 327 338,03 329 -2,94% 329,71 329,95
DRE Duke Realty Corporation 38,17 -0,34% 38,3 38,05 39,04 38,29 -0,03% 38,13 38,15
DRI Darden Restaurants, Inc. 135,85 -3,28% 138,61 134,03 139,35 134,72 -4,08% 136,07 136,24
DRNA Dicerna Pharmaceuticals, Inc. 27,37 -5,88% 28,95 26,83 29,5 27,11 -6,77% 27,21 27,28
DRQ Dril-Quip, Inc. 36,57 5,94% 34,89 34,89 36,81 36,61 6,05% 36,64 36,81
DT Dynatrace, Inc. 47,95 -8,72% 51,47 46,71 51,47 47,75 -9,1% 48,1 48,18
DTE@DE Deutsche Telekom AG 14,98 0,33% 14,84 14,82 15,03 14,98 0,33% 14,95 15
DVA DaVita Inc. 103,99 2,04% 102,42 101,91 104,57 103,68 1,74% 103,75 103,86
DVN Devon Energy Corporation 23,52 0,9% 23 22,42 24,12 23,28 -0,13% 23,59 23,6
AWK American Water Works Company, Inc. 135,21 0,94% 133,02 130,66 138,6 135,69 1,3% 134,91 134,99
AWR American States Water Company 70,8 -0,06% 71,25 70,11 72,6 70,82 -0,03% 70,68 70,91
AX Axos Financial, Inc. 46,92 -3,67% 47,97 46,6 49,46 47 -3,51% 46 50
AXGN Axogen, Inc. 20,26 -9,27% 21,29 20,17 21,76 20,29 -9,14% 19,96 20,06
AXON Axon Enterprise, Inc. 143,2 -12,39% 155,99 138,91 156 142,86 -12,6% 144,56 144,89
AXP American Express Company 142,74 -0,5% 141,83 139,99 144 141,95 -1,05% 142,94 142,97
AXSM Axsome Therapeutics Inc. 66,37 -5,42% 71,25 66,09 71,25 66,33 -5,47% 66,22 66,41
AYI Acuity Brands, Inc. 122,22 -4,33% 125,1 119,77 125,2 122 -4,5% 122,37 122,8
AYX Alteryx, Inc. ClassA 85,99 -5,06% 88,13 84,28 89,98 85,69 -5,39% 86,13 86,36
AZO AutoZone, Inc. 1173,8 1,45% 1180,32 1159,5 1185,61 1174,28 1,49% 1172,66 1174,57
AZPN Aspen Technology, Inc. 148,09 -1,52% 151,68 146,91 151,68 147,23 -2,09% 148,12 148,41
BA THE BOEING COMPANY 223,61 -4,02% 229,95 218,77 237,07 222,62 -4,44% 224,77 224,9
BABA Alibaba Group Holding Limited 231,03 -2,61% 235,47 228,35 236,32 230,55 -2,81% 230,91 230,94
BAC Bank of America Corporation 36,4 -1,3% 36,31 35,85 36,86 36,22 -1,79% 36,5 36,51
BAH Booz Allen Hamilton Holding Corporation ClassA 77,06 -2,33% 78 76,8 78,95 76,8 -2,66% 76,3 79,26
BAND Bandwidth Inc. Class A 128,81 -8,57% 131,48 123,01 136 128,73 -8,62% 128,15 128,34
BAS@DE BASF SE 71,08 -0,03% 71,14 70,5 71,14 71,08 -0,03% 70,7 99
BRK B Berkshire Hathaway Inc. 244,82 -3,56% 251,43 243,35 252,33 245,32 -3,37% 245,17 245,22
BRKR Bruker Corporation 58,46 -5,04% 61,19 58,82 61,19 58,82 -4,45% 58,46 58,52
BRKS Brooks Automation, Inc. 77,02 -8,05% 82,62 75,55 82,62 76,6 -8,55% 76,83 77,11
BRO Brown & Brown, Inc. 45,15 -3,03% 45,12 44,56 45,61 45,2 -2,92% 45,09 45,11
BRX Brixmor Property Group Inc. 19,64 -1,36% 19,65 19,01 19,91 19,55 -1,81% 19,77 19,78
BSX Boston Scientific Corporation 37,86 -1,56% 38,74 37,53 38,96 37,72 -1,92% 37,8 37,82
BTAI BioXcel Therapeutics, Inc. 43,13 -13,69% 47,6 42,6 48,29 42,6 -14,75% 43,08 43,4
BTI British American Tobacco p.l.c. 36,24 0,55% 36,35 36,04 36,93 36,16 0,33% 36,27 36,28
BUD Anheuser-Busch InBev SA/NV 60,54 2,04% 59,34 59,07 61,55 60,26 1,57% 60,57 60,6
BURL Burlington Stores, Inc. 284,68 11,73% 252,9 248,02 295 284,41 11,63% 284,73 284,92
BVB@DE Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien 5,75 -0,35% 5,71 5,63 5,8 5,75 -0,35% 5,7 5,84
BWA BorgWarner Inc. 46,38 -1,61% 47,3 45,4 47,46 46,21 -1,97% 46,39 46,41
BWXT BWX Technologies, Inc. 57,84 -4,14% 59,55 58,17 59,9 58,25 -3,46% 58,11 58,18
BX The Blackstone Group Inc. 67,37 -2,83% 69,13 66,97 69,13 67,37 -2,83% 67 69
BXP Boston Properties, Inc. 100,57 -3,26% 104,26 99,76 105,14 100,08 -3,73% 101,03 101,12
BYND Beyond Meat, Inc. 136,77 -1,5% 137,71 130,2 140,43 135,55 -2,38% 136,97 137
BZUN Baozun Inc. 44,02 -5,52% 47,59 42,9 47,59 43,49 -6,65% 44,31 44,41
C Citigroup Inc. 69,42 -1,94% 70,31 67,92 71,77 69,07 -2,43% 69,72 69,73
CABO Cable One, Inc. 1765,28 1,82% 1728,42 1728,42 1785,41 1770,38 2,11% 1761,02 1769,59
CACC Credit Acceptance Corporation 379,42 -0,75% 371 366,57 389,88 380,74 -0,4% 378,7 379,37
CAG Conagra Brands, Inc. 34,79 0,72% 35,05 34,51 35,56 34,71 0,49% 34,77 34,78
CAH Cardinal Health, Inc. 52,09 -1,03% 53,62 51,7 53,62 51,79 -1,6% 52,12 52,16
CALM Cal-Maine Foods, Inc. 40,11 2,5% 39,06 39,04 40,41 40,19 2,71% 40,05 40,09
CARA Cara Therapeutics, Inc. 18,12 -5,67% 19,18 17,63 19,24 17,94 -6,61% 18,1 18,13
CARG CarGurus, Inc. Class A 24,74 -5,28% 24,63 23,8 25,34 24,51 -6,16% 24,66 24,68
CARR Carrier Global Corporation 35,5 -4,34% 36,91 35,1 37,4 35,44 -4,5% 35,49 35,51
CARS Cars.com Inc. 12,65 -10,47% 13,24 12,09 13,65 12,57 -11,04% 12,6 12,65
CASY Casey's General Stores, Inc. 197,94 -1,06% 197,26 196,94 198,6 198,6 -0,73% 197,73 198,35
CAT Caterpillar Inc. 212,67 -1,14% 215,01 208,57 216,51 211,85 -1,52% 213,11 213,24
CB Chubb Limited 166,26 -1,7% 165,78 164,1 165,78 164,1 -2,97% 166,25 166,36
CBU Community Bank System, Inc. 72,78 -1,13% 74,6 73,97 74,6 73,97 0,49% 73,05 73,19
CC The Chemours Company 26,21 3,8% 25,36 25,31 26,8 26,15 3,56% 26,21 26,23
CCI Crown Castle International Corp. 149,24 -1,25% 148,51 148 152,59 148,85 -1,51% 149,46 149,5
CCK Crown Holdings, Inc. 96,11 -2,14% 96,12 95,28 98,6 96,08 -2,17% 96,57 96,74
CCL Carnival Corporation 27,22 -5,58% 28,93 26,23 29,56 27,11 -5,97% 27,39 27,4
CCMP CMC Materials, Inc. 162,64 -5,72% 171,51 162,37 172,05 162,41 -5,85% 164,03 168,12
CCOI Cogent Communications Holdings, Inc. 57,35 -2,55% 57,69 56,85 58,98 57,12 -2,94% 57,11 57,17
CCXI ChemoCentryx, Inc. 57,19 -13,4% 62,08 57,2 63,5 57,2 -13,39% 57,65 57,86
CDK CDK Global, Inc. 49,38 -3,46% 50,55 48,8 50,56 49,3 -3,62% 49,58 49,6
CDLX Cardlytics, Inc. 126,04 -3,05% 124,15 123,91 129,47 124,9 -3,92% 126,81 127,21
CDNA CareDx, Inc. 66,94 -14,44% 74,06 65,88 75,36 67,4 -13,85% 66,75 66,83
CDNS Cadence Design Systems, Inc. 129,08 -5,12% 133,84 127,59 135,5 128,26 -5,72% 128,68 128,77
CDW CDW Corporation 150,88 -3,15% 156 150 156 150,19 -3,59% 151,23 151,36
CE Celanese Corporation 141,46 -1,22% 143,44 140,43 144,66 140,43 -1,94% 142,11 142,24
CEA China Eastern Airlines Corporation Limited 23,59 2,61% 23,35 23,14 23,82 23,61 2,7% 23,5 23,68
CENT Central Garden & Pet Company 47,4 -0,86% 47,68 47,29 48,69 47,29 -1,09% 47,42 47,65
CENTA Central Garden & Pet Company Class A 42,66 -0,68% 43,21 42,1 43,21 42,1 -1,98% 42,59 42,79
CERN Cerner Corporation 68,17 -0,77% 69,15 67,97 71,8 67,98 -1,05% 68,23 68,24
CEVA CEVA, Inc. 54,12 -13,81% 60,91 53,63 60,91 54,04 -13,94% 53,88 55,44
CF CF Industries Holdings, Inc. 45,53 -2,55% 47,02 44,56 47,2 45,34 -2,95% 44,8 45,66
CFG Citizens Financial Group, Inc. 43,32 -3,78% 44,38 42,77 45,1 43,1 -4,26% 43,65 43,66
CFR Cullen/Frost Bankers, Inc. 107,09 -0,7% 107,25 106,29 108,62 107,32 -0,49% 107,65 107,72
CFX Colfax Corporation 47,44 5,47% 46,04 46,04 48,86 47 4,49% 46,55 49,99
CGEN Compugen Ltd. 8,24 -10,24% 8,89 7,81 9,14 8,13 -11,44% 8,26 8,27
CGNT Cognyte Software Ltd. 27,04 -11,63% 28,01 26,97 28,01 26,97 -11,86% 26,97 34,44
CGNX Cognex Corporation 76,85 -5,83% 79,1 75,95 79,95 76,49 -6,27% 76,98 77,07
ALV@DE Allianz SE 210 0,78% 206,8 206,8 210 210 0,78% 206,8 399
ALXN Alexion Pharmaceuticals Inc 148,36 -0,5% 148,01 147,05 150,05 147,9 -0,81% 147,94 147,99
AMAT Applied Materials, Inc. 108,83 -8,02% 114,09 107,23 116,36 108,02 -8,71% 108,97 109,02
AMCX AMC Networks Inc. ClassA 66,78 -7,85% 68,74 66,48 71,83 66,5 -8,24% 66 68,9
AMD Advanced Micro Devices, Inc. 77,65 -6,27% 80,89 76,8 81,8 77,27 -6,72% 77,84 77,85
AME AMETEK, Inc. 120,27 -1,74% 122,95 119,12 122,97 120,08 -1,9% 120,18 120,29
AMED Amedisys, Inc. 237,17 -3,35% 240,18 237,15 244,42 237,15 -3,36% 235,71 236,29
AMG Affiliated Managers Group, Inc. 134,84 -4,27% 137,27 133,71 137,27 133,71 -5,08% 134,84 135,11
AMGN Amgen Inc. 222,75 0,43% 222,73 220,42 227,4 221,75 -0,02% 221,85 222
ALB Albemarle Corporation 140,39 -8,63% 147,44 137,17 148,07 139,26 -9,37% 140,96 141,16
ALE ALLETE, Inc. 62,95 1,24% 62,68 62,68 62,68 62,68 0,8% 63 63,18
CBRE CBRE Group, Inc. 76,61 -2,69% 77,59 75,5 77,7 76,13 -3,3% 76,83 76,87
CBRL Cracker Barrel Old Country Store, Inc. 158,59 -0,06% 157 155,78 161,49 156,97 -1,08% 158,82 159,1
CHCO City Holding Company 78,36 -0,82% 78,16 78,16 78,16 78,16 -1,08% 78,29 78,58
CHD Church & Dwight Co., Inc. 78,34 -0,56% 78,15 77,84 79,27 78,3 -0,61% 78,21 78,27
CHDN Churchill Downs Incorporated 226,45 -7,41% 238,05 224,3 238,08 224,3 -8,28% 226,87 227,53
CHE Chemed Corporation 421,79 -4,02% 422,06 419,06 433,16 427,08 -2,82% 420,19 422,17
CHEF The Chefs' Warehouse, Inc. 31,92 -3,07% 32,1 30,76 33,13 31,47 -4,43% 31,91 31,98
CHGG Chegg Inc. 88,17 -1,97% 88,94 86,2 90,64 88,01 -2,15% 88,09 88,14
DXC DXC Technology Company 25,91 -0,15% 26,09 25,3 26,87 26,03 0,31% 25,83 25,85
DXCM DexCom Inc. 358,5 -4,62% 367,28 354 370,94 357,05 -5% 356,14 356,46
DY Dycom Industries, Inc. 81,69 -6,31% 88 80,65 88,17 81,72 -6,27% 81,4 81,49
EA Electronic Arts Inc. 132,19 -2,38% 132,27 130,61 134,69 132 -2,52% 131,28 131,35
EAT Brinker International, Inc. 70,12 -2,08% 71,06 68,88 71,76 70,19 -1,98% 70,18 70,38
EBAY eBay Inc. 53,58 -3,34% 54,72 52,48 54,94 53,19 -4,04% 53,49 53,5
EBS Emergent BioSolutions Inc. 92,23 -4,21% 93,1 89,08 94,57 91,63 -4,83% 91,12 91,51
ECHO Echo Global Logistics, Inc. 28,74 -0,9% 28,81 27,82 29,51 28,74 -0,9% 28,6 28,66
ECL Ecolab Inc. 204,05 -2,67% 208,17 203,07 208,17 203,12 -3,11% 204,01 204,14
ECPG Encore Capital Group, Inc. 36,36 6,04% 34,75 34,33 36,39 36,21 5,6% 36,44 36,47
ED Consolidated Edison, Inc. 67,2 0,81% 66,75 66,52 69,03 67,03 0,56% 67,11 67,13
EDIT Editas Medicine, Inc. 39,45 -10,36% 43,21 37,63 43,36 39,15 -11,04% 39,85 40
EEFT Euronet Worldwide Inc. 153,11 -0,18% 154,03 154,03 154,71 154,71 0,86% 152,78 153,26
EFX Equifax Inc. 164,43 -1,3% 166,9 163,05 170,15 163,93 -1,6% 164,11 164,25
EGHT 8x8, Inc. 32,71 -2,79% 33,04 31,91 33,95 32,5 -3,42% 32,72 32,78
EGP EastGroup Properties, Inc. 132,65 -1,38% - - - - - 132,6 133,05
EGRX Eagle Pharmaceuticals, Inc. 42,24 4,76% 41 40,15 42,29 42,29 4,89% 42,13 42,25
EHTH eHealth, Inc. 52,49 -4,35% 56,3 52,16 56,3 52,2 -4,88% 52,43 52,45
EIX Edison International 56,92 3,53% 56,2 55,43 57,48 57 3,67% 56,6 57,49
EL The Estee Lauder Companies Inc. 286,11 -1,78% 291,77 284,3 294,21 285,35 -2,04% 285,34 285,56
ELAN Elanco Animal Health Incorporated 30,66 -0,26% 30,69 30,23 31,5 30,23 -1,66% 30,7 30,72
ELS Equity LifeStyle Properties, Inc. 59,05 -1,83% 60,45 58,71 60,45 59,18 -1,61% 59,28 59,32
EME EMCOR Group, Inc. 100,4 -2,05% 101,01 99,62 101,48 100,06 -2,38% 99 101,2
EMN Eastman Chemical Company 110,83 -2,38% 113,96 110 113,98 110 -3,11% 111,09 111,3
EMR Emerson Electric Co. 88,29 0,1% 88,52 86,85 89,9 87,41 -0,9% 88,36 88,41
ENDP Endo International PLC 6,84 -4,74% 6,89 6,55 7,05 6,79 -5,43% 6,83 6,84
ENPH Enphase Energy, Inc. 148,23 -10,4% 161 143,07 163,25 146,75 -11,29% 148,53 148,65
ENR Energizer Holdings, Inc. 42,74 1,52% 43 42 43,44 42,81 1,69% 42,81 42,88
ENS EnerSys 86,45 -5,57% 89,07 85,57 89,9 86,87 -5,11% 85,4 90,99
ENSG The Ensign Group, Inc. 82,58 1% 82,94 82,94 84,66 84,66 3,55% 82,25 82,6
ENTA Enanta Pharmaceuticals, Inc. 49,88 -1,09% 49,75 48,56 50 49 -2,84% 49,75 50,1
ENTG Entegris, Inc. 97,43 -7% 100,4 94,55 102,01 97,26 -7,16% 97,35 97,56
ENV Envestnet, Inc. 69,72 0,65% 71,9 68,06 71,9 69,48 0,3% 69,07 69,26
EOAN@DE E.ON SE 8,38 1,09% 8,3 8,28 8,5 8,38 1,09% 8,36 8,55
EOG EOG Resources, Inc. 71,24 5,95% 66,75 65,53 73,87 70,73 5,19% 71,71 71,77
EPAM EPAM Systems, Inc. 357,53 -5,74% 372,65 353,82 378 358,5 -5,49% 355,78 357,41
EPAY Bottomline Technologies (de), Inc. 43,36 -1,28% 43,82 43,46 44,55 43,46 -1,05% 42,4 47,78
EPC Edgewell Personal Care Company 30,02 -1,18% 30,7 29,97 31,13 30 -1,25% 30,02 30,05
EQIX Equinix, Inc. 604,27 -2,26% 613,71 602,87 626,53 602,87 -2,48% 604,87 605,59
EQT EQT Corporation 18,23 -2,46% 18,68 17,84 19,11 18,17 -2,78% 18,33 18,37
ERIE Erie Indemnity Company ClassA 230,73 -4,71% 239,88 232,24 239,94 232,24 -4,08% 230,04 230,94
ES Eversource Energy 77,5 0,81% 78,89 76,86 79,32 77,23 0,46% 77,19 77,25
ESE ESCO Technologies Inc. 104,18 -2,1% - - - - - 104,26 104,54
ESPR Esperion Therapeutics, Inc. 27,45 -1,93% 27,5 26,11 27,95 27,07 -3,29% 27,44 27,58
ESS Essex Property Trust, Inc. 261,04 -1,69% 267,26 261,13 270 261,78 -1,41% 262,61 263,24
ET Energy Transfer LP 8,01 -0,87% 7,87 7,71 8,27 7,99 -1,11% 8,04 8,05
ETN Eaton Corporation plc 134,25 -2,19% 136,1 131,7 136,41 134,28 -2,17% 134,17 134,26
ETR Entergy Corporation 87,06 0,54% 87,4 85,85 88,19 86,25 -0,39% 87,36 87,43
ETRN Equitrans Midstream Corporation 7,36 0% 7,49 7,26 7,74 7,34 -0,27% 7,44 7,45
ETSY Etsy, Inc. 197,66 -8,53% 209,08 187,25 213,3 196,78 -8,94% 197,16 197,27
EVBG Everbridge, Inc. 140,59 -6,74% 145,7 138,41 146,7 140,36 -6,89% 140,06 140,47
EVER EverQuote, Inc. Class A 40,73 -11,32% 44,4 39,27 44,41 40,43 -11,97% 40,43 40,56
EVH Evolent Health Inc. Class A 18,33 -3,63% 18,35 17,5 19,05 18,17 -4,47% 18,22 18,3
EVK@DE Evonik Industries AG 29,03 -0,07% 29,19 28,46 29,19 29,03 -0,07% 28,69 32
EVR Evercore Inc. Class A 120,36 -6,13% 125 117,2 125,71 120 -6,41% 120,66 120,85
EVRG Evergy, Inc. 54,57 3,12% 53,25 52,01 55,55 54,85 3,65% 54,53 54,61
EXPE Expedia Group, Inc. 158,38 -1,77% 163,65 155,11 163,93 157,86 -2,1% 158,31 158,46
EXPO Exponent, Inc. 93,51 -2,25% - - - - - 93,08 93,23
EXR Extra Space Storage Inc. 122,29 -1,03% 123 121,58 124,25 122,71 -0,69% 122,25 122,39
EYE National Vision Holdings, Inc. 44,13 -12,21% 46,79 43,87 47,13 43,87 -12,73% 44,35 44,48
F Ford Motor Company 11,91 -3,17% 12,26 11,64 12,46 11,88 -3,41% 11,91 11,92
FANG Diamondback Energy, Inc. 80,66 6,55% 74,53 74,29 82,85 79,56 5,1% 80,91 81,01
FARO FARO Technologies, Inc. 86,94 -6,93% 91,14 85,88 92,76 87,1 -6,76% 87,22 87,45
FAST Fastenal Company 44,32 -6,1% 46,34 43,4 46,67 43,98 -6,82% 44,21 44,22
FATE Fate Therapeutics, Inc. 82,93 -7,86% 88,56 80,91 94,13 82,19 -8,68% 82,26 82,44
FB Facebook, Inc. 258,56 -0,06% 255,1 253,15 266,4 257,86 -0,33% 258,16 258,23
FBHS Fortune Brands Home & Security, Inc. 82,28 -2,83% 83,77 81,02 84,4 81,38 -3,9% 82,15 82,3
FCFS FirstCash, Inc. 66,56 1,73% 63,74 63,59 68,01 65,88 0,69% 66,54 66,61
FCN FTI Consulting, Inc. 119,28 1,96% 117,91 117,71 121,35 118,28 1,1% 118,98 119,18
FCNCA First Citizens BancShares, Inc. Class A 751,52 -5,25% - - - - - 751,08 753,19
FCX Freeport-McMoRan Inc. 32,47 -7,76% 34,62 31,52 35,42 32,32 -8,18% 32,54 32,55
FDS FactSet Research Systems Inc. 305,93 -0,56% 305,7 305,7 310,72 310,72 1% 305,07 305,46
FDX FedEx Corporation 250,85 -2,67% 257,44 247,09 259 249,39 -3,24% 250,66 250,79
FELE Franklin Electric Co., Inc. 74,2 -1,25% 75,5 73,8 75,5 74,03 -1,48% 73,92 74,04
FFIV F5 Networks, Inc. 186,85 -1,42% 187,03 184,52 189,55 186,06 -1,84% 185,88 186
FGEN FibroGen Inc. 33,72 -4,66% 35,35 33,25 35,37 33,53 -5,2% 33,73 33,76
FICO Fair Isaac Corporation 441,54 -4,26% 445,9 443,86 446 446 -3,3% 439,9 440,94
FIS Fidelity National Information Services, Inc. 137,17 -1,29% 137,44 135,61 139,3 135,61 -2,41% 136,8 136,87
FISV Fiserv, Inc. 115,96 0,64% 115,05 113,96 118,04 115,35 0,11% 115,53 115,56
FITB Fifth Third Bancorp 35,22 -2,92% 35,91 34,6 36,2 35,42 -2,37% 35,42 35,43
FIVE Five Below, Inc. 183,66 -7,27% 192,69 184,2 192,87 184,36 -6,91% 181,11 186,82
FIVN Five9 Inc. 167,62 -8,09% 175,48 164,84 176,52 168,91 -7,38% 165 170,51
FIZZ National Beverage Corp. 49,02 -0,77% 47,05 47 52,77 48,74 -1,34% 48,56 49,5
FL Foot Locker, Inc. 50,53 -1,77% 51,1 48,82 51,99 50,23 -2,35% 50,55 50,59
FLIR FLIR Systems, Inc. 53,26 -0,95% 53,18 52,66 53,4 53,14 -1,17% 53,32 53,33
FLO Flowers Foods, Inc. 22,43 0,22% 22,2 21,85 22,71 22,49 0,49% 22,39 22,4
FLOW SPX FLOW, Inc. 62,78 -2,91% 65,08 62,5 65,08 62,5 -3,34% 62,73 62,98
FLR Fluor Corporation 17,62 -1,07% 18,14 17,22 18,37 17,42 -2,19% 17,71 17,72
FLS Flowserve Corporation 38,35 0,18% 38,57 37,75 39,25 37,76 -1,36% 38,4 38,43
FLT FleetCor Technologies, Inc. 277,89 -1,53% 282,07 275 283,81 277,1 -1,81% 277,5 277,86
FLWS 1-800-FLOWERS.COM, Inc. ClassA 25,44 -7,12% 26,4 23,85 27,21 25,08 -8,43% 25,33 25,38
FMC FMC Corporation 100,92 -3,79% 104,09 99 105 100,62 -4,08% 100,81 100,87
CHKP Check Point Software Technologies Ltd. 110,63 -0,21% 110,11 109 111,63 110,12 -0,67% 110,52 110,61
EW Edwards Lifesciences Corporation 82,12 -3,65% 84,27 81,19 84,94 81,98 -3,81% 81,92 81,97
EXAS Exact Sciences Corporation 121,4 -8,87% 126,17 117,85 128,17 120,53 -9,52% 121,23 121,48
EXC Exelon Corporation 39,73 1,53% 39,5 39,17 40,53 39,63 1,28% 39,72 39,73
EXEL Exelixis Inc. 21,42 -1,38% 21,3 20,83 21,66 21,24 -2,21% 21,35 21,37
EXLS ExlService Holdings, Inc. 86,6 0,15% 86,28 86,28 86,28 86,28 -0,22% 86,66 86,78
EXP Eagle Materials Inc. 122,59 -2,64% 122,77 120,83 125,99 121,51 -3,5% 122,85 123,12
FOE Ferro Corporation 16,91 -2,37% 17,09 16,81 17,26 16,9 -2,42% 17 17,03
FOLD Amicus Therapeutics, Inc. 10,3 -7,95% 10,65 10,05 10,89 10,18 -9,03% 10,28 10,3
FORM FormFactor, Inc. 41,38 -8,77% 43,84 40,56 43,87 41,47 -8,58% 41,22 41,31
FORR Forrester Research, Inc. 45,18 -1,22% 46,7 45,17 46,7 45,2 -1,18% 44,69 45,18
FOX Fox Corporation Class B 36,69 -2,03% 36,65 35,79 37,82 36,61 -2,24% 36,67 36,7
FOXA Fox Corporation Class A 39,02 -1,46% 38,63 38 40,21 38,78 -2,07% 39 39,02
FOXF Fox Factory Holding Corp. 121,63 -6,59% 126,38 119,1 127,67 121,74 -6,5% 121,3 121,96
FRHC Freedom Holding Corp. 50,11 -7,73% 53,57 49,51 54,01 50,09 -7,77% 50,08 50,25
FRPH FRP Holdings, Inc. 49,47 4,13% 48,69 48,69 49,9 48,69 2,48% 49,47 49,9
FRPT Freshpet, Inc. 141,45 -6,95% 146,85 138,66 147,02 140,38 -7,65% 140,75 141,37
FSLR First Solar, Inc. 74,8 -7,79% 78,44 73,33 79,96 74,39 -8,3% 74,63 74,69
FSLY Fastly, Inc. ClassA 65,67 -4,85% 69,8 62,27 69,8 65,22 -5,51% 65,44 65,52
FTCH Farfetch Limited Class A 55,82 -6,31% 57,99 52,29 58 55,95 -6,09% 55,96 56
FTDR frontdoor, inc. 52,25 -1,91% - - - - - 52,33 52,42
FTI TechnipFMC plc 8,63 1,17% 8,6 8,48 9,09 8,58 0,59% 8,7 8,71
FTNT Fortinet, Inc. 164,29 -4,1% 167,54 162 168,61 163,96 -4,29% 163,39 163,53
FTV Fortive Corporation 66,73 -2,31% 67,72 66,18 68,02 66,85 -2,14% 66,52 66,57
FUL H.B. Fuller Company 55,27 -4,08% 56,64 56,36 56,64 56,36 -2,19% 55,49 55,54
FWRD Forward Air Corporation 87,93 -1,45% 89,64 89,59 89,64 89,59 0,41% 87,66 87,98
GATX GATX Corporation 95,22 -2,42% 95,95 95,95 95,95 95,95 -1,67% 95,23 95,52
GBCI Glacier Bancorp, Inc. 57,05 -1,33% 58,89 56,71 58,9 56,71 -1,92% 57,23 57,28
GBT Global Blood Therapeutics Inc. 40,55 -6,76% 42,09 39,16 42,92 40,19 -7,59% 40,54 40,56
GBX The Greenbrier Companies, Inc. 46,09 -3,7% 46,93 45,48 47,5 45,48 -4,97% 46,49 46,56
GCO Genesco Inc. 46,75 -5,54% 48,35 45,93 49,45 46,51 -6,02% 46,92 47,18
GL Globe Life Inc. 94,33 -3,28% 95,08 93,96 96,1 93,96 -3,66% 94,46 94,61
GLPI Gaming and Leisure Properties, Inc. 42,97 -1,4% 43,6 42,92 44,36 43,21 -0,85% 43,06 43,08
GLW Corning Incorporated 36,72 -5,75% 38,37 36,35 38,68 36,48 -6,37% 36,79 36,8
GM General Motors Company 51,81 -3,75% 52,65 50,38 54,15 51,54 -4,25% 51,61 51,83
GMED Globus Medical, Inc. ClassA 60,55 -1,86% 60,88 59,87 61,48 60,4 -2,11% 60,48 60,57
GMS GMS Inc. 35,95 -1,72% 37,83 35,37 37,9 36,41 -0,46% 36,11 36,26
GNL Global Net Lease, Inc. 18,14 -0,22% 18,27 17,96 18,37 18,05 -0,72% 18,22 18,23
GNRC Generac Holdings Inc. 304,08 -7,42% 319,7 297,85 321,18 303,62 -7,56% 303,68 304,56
GNTX Gentex Corporation 34,83 -4% 35,56 34,5 35,58 34,92 -3,75% 34,71 34,73
GO Grocery Outlet Holding Corp. 35,5 1,25% 35,29 34,6 36,14 35,35 0,83% 35,49 35,55
GOOG Alphabet Inc. Class C 2058,15 0,19% 2008 2006,85 2087 2046,42 -0,38% 2050,98 2052,01
GOSS Gossamer Bio Inc. 9,64 -1,83% 9,7 9,34 9,95 9,55 -2,75% 9,6 9,63
GPC Genuine Parts Company 107,43 -2,56% 109,9 105,93 109,9 107,8 -2,22% 107,33 107,4
GPI Group 1 Automotive, Inc. 149,06 -4,64% 155,96 146,68 155,97 146,68 -6,16% 148,73 149,94
GPN Global Payments Inc. 195,75 -2,73% 199,62 193,2 201 195,4 -2,9% 195,11 195,17
GPS The Gap, Inc. 25,05 -3,91% 25,76 24,18 26,25 25 -4,1% 25,19 25,2
GRMN Garmin Ltd. 120,1 -3,88% 123,83 117,94 124,92 120,06 -3,91% 119 119,99
GRUB GrubHub Inc. 59,01 -5,19% 62 58,21 62,61 58,8 -5,53% 58,95 59
GS The Goldman Sachs Group, Inc. 329,01 -2,94% 336,05 324,21 339,38 327,25 -3,46% 329,87 330,15
GSHD Goosehead Insurance, Inc. Class A 123,63 -3,12% 122,01 119,8 122,01 119,8 -6,12% 123 123,29
GSKY GreenSky Inc. Class A 6,08 -1,94% 5,99 5,82 6,22 6,01 -3,06% 6,07 6,08
GT The Goodyear Tire & Rubber Company 18,26 -3,23% 19,02 17,91 19,38 18,17 -3,71% 18,28 18,29
GTHX G1 Therapeutics, Inc. 20,24 -9,88% 21,55 19,71 22,3 20,02 -10,86% 20,33 20,34
GTLS Chart Industries, Inc. 144,65 -5,1% 151,19 143,64 152,82 145,9 -4,28% 144,83 145,1
GTN Gray Television, Inc. 18,89 -0,89% 19,18 18,83 19,53 18,83 -1,21% 18,85 18,87
GVA Granite Construction Incorporated 35,05 -5,75% 36,95 34,4 37,49 34,87 -6,24% 35,24 35,3
GWRE Guidewire Software, Inc. 107,04 -3,65% - - - - - 106,52 106,69
GWW W.W. Grainger, Inc. 380,26 -2,51% 390,6 383,13 390,6 383,13 -1,77% 379,56 380,23
H Hyatt Hotels Corporation ClassA 84,87 -5,53% 88,04 82,55 89,04 84,16 -6,32% 85,05 85,18
HA Hawaiian Holdings, Inc. 25,84 -2,82% 26,75 24,78 27,5 25,69 -3,38% 25 26,95
HAE Haemonetics Corporation 119,65 -2,37% - - - - - 119,64 119,99
HAIN The Hain Celestial Group Inc. 42,01 0,12% 42,16 41,79 42,16 41,79 -0,41% 41,88 41,91
HAL Halliburton Company 22,03 -2,95% 22,06 21,09 24,41 21,8 -3,96% 22,2 22,21
HALO Halozyme Therapeutics, Inc. 40,68 -8,52% 41,12 39,5 42,11 40,49 -8,95% 40,38 40,44
HAS Hasbro, Inc. 91,35 -3,31% 92,61 90,5 93,57 90,87 -3,82% 91,55 91,62
HBAN Huntington Bancshares Incorporated 15,72 -2,78% 15,8 15,49 16,3 15,62 -3,4% 15,79 15,8
HBI Hanesbrands Inc. 18,39 -2,54% 18,91 17,97 18,94 18,32 -2,91% 18,39 18,4
HCA HCA Healthcare, Inc. 176,6 0,12% 177,2 174,41 180,2 177,37 0,56% 176,08 176,21
HCCI Heritage-Crystal Clean, Inc. 27,52 -0,07% 27,39 26,44 28,27 27,95 1,49% 27 27,75
HCSG Healthcare Services Group, Inc. 27,85 -1,21% 28,43 27,6 28,68 27,66 -1,88% 28,02 28,07
HD The Home Depot, Inc. 250,27 -2,9% 256,51 247,23 257,8 249,3 -3,28% 249,95 250,06
HE Hawaiian Electric Industries, Inc. 36,49 2,01% 35,89 35,89 37 36,41 1,79% 36,41 36,44
HEAR Turtle Beach Corporation 28,52 -6,8% 29,1 26,33 29,42 28,33 -7,42% 28,4 28,74
HEI HEICO Corporation 123,46 -4,64% 124,96 123,63 126,4 123,83 -4,36% 123,49 123,8
HEN3@DE Henkel AG & Co. KGaA 84,74 1,96% 83,81 82,89 84,85 84,74 1,96% 83,83 84,84
HES Hess Corporation 70,33 2,97% 67,53 66,81 72,28 69,98 2,46% 70,78 70,89
HFC HollyFrontier Corporation 38,79 -0,23% 39,07 38,12 40,36 38,45 -1,11% 39,09 39,13
HGV Hilton Grand Vacations Inc. 39,28 -4,05% 40,35 38,44 41,23 39 -4,74% 39,35 39,44
HHC The Howard Hughes Corporation 91,1 -3,44% 91,98 89,66 92,5 90,67 -3,9% 91,68 91,9
HHR HeadHunter Group PLC 35,71 -0,94% 36,02 35,46 37,38 35,75 -0,83% 35,4 35,5
HIBB Hibbett Sports, Inc. 60,43 -4,25% 63,15 58,49 63,15 60,66 -3,88% 60,33 60,41
HIG The Hartford Financial Services Group, Inc. 51,82 -1,63% 52,56 50,67 52,56 51,68 -1,9% 51,91 51,94
HII Huntington Ingalls Industries, Inc. 179,21 -0,73% 180,07 177,79 184,53 177,79 -1,52% 179,54 179,83
HLI Houlihan Lokey, Inc. Class A 65,36 0,32% - - - - - 65,28 65,34
HLNE Hamilton Lane Incorporated Class A 84,2 -3,13% - - - - - 84,23 84,35
HLT Hilton Worldwide Holdings Inc. 120,57 -2,54% 121,8 117,07 124,62 119,76 -3,19% 120,93 121,02
HNP Huaneng Power International, Inc. 13,42 -1,4% 13,4 13,26 13,66 13,45 -1,18% 13,4 13,47
HOG Harley-Davidson, Inc. 34,7 -6,04% 36,05 34,43 36,53 34,68 -6,09% 34,81 34,88
HOLX Hologic, Inc. 70,04 -3,45% 71,88 69,06 72,24 69,63 -4,01% 70 70,05
HON Honeywell International Inc. 203,08 -2,03% 206,34 200,74 207,71 203,05 -2,05% 203,05 203,11
HOT@DE HOCHTIEF Aktiengesellschaft 72,85 0,41% 73,36 72,36 73,36 72,85 0,41% 72,5 73,63
HP Helmerich & Payne, Inc. 28,49 -1,96% 28,63 27,5 29,37 28,28 -2,68% 28,72 28,79
HPE Hewlett Packard Enterprise Company 13,96 -2,65% 14,56 13,49 14,65 13,83 -3,56% 13,96 13,97
HPQ HP Inc. 28,14 -5,67% 29,76 27,85 29,95 28,02 -6,07% 28,19 28,2
HQY HealthEquity, Inc. 76,29 -5,73% 78,42 74,93 78,96 76,24 -5,8% 75,77 75,92
HRB H&R Block, Inc. 19,57 -0,61% 19,75 19,17 19,86 19,58 -0,56% 19,64 19,65
HRC Hill-Rom Holdings, Inc. 100,89 -2,83% 102 102 102 102 -1,76% 100,72 100,78
HRL Hormel Foods Corporation 47,09 0,56% 46,81 46,62 47,43 46,87 0,09% 47 47,02
HRTX Heron Therapeutics, Inc. 16,97 -2,47% 17,62 16,53 17,62 16,86 -3,1% 16,96 16,99
HSC Harsco Corporation 16,22 -4,08% 16,84 15,8 17,03 16,13 -4,61% 16,31 16,37
HSIC Henry Schein, Inc. 61,61 -0,69% 62,05 60,97 63,01 61,35 -1,11% 61,52 61,58
HSKA Heska Corporation 165,31 -13,47% 175 173,42 177,84 173,42 -9,22% 164,41 164,73
HST Host Hotels & Resorts, Inc. 15,84 -2,46% 16,29 15,35 16,29 15,76 -2,96% 15,84 15,85
HSY The Hershey Company 146,15 0,98% 144,31 143,54 148,88 146 0,88% 145,73 145,81
HTA Healthcare Trust of America, Inc. Class A 26,42 -0,6% 26,9 26,37 27,2 26,51 -0,26% 26,41 26,43
HTHT Huazhu Group Limited 55,48 -2,43% 56,3 54,58 57,03 55,19 -2,94% 55,32 55,37
HUBB Hubbell Incorporated 175,29 -2,04% 176,66 173,1 179,11 174,48 -2,49% 175,52 175,78
HUBG Hub Group, Inc. ClassA 59,78 1,25% 58,63 58,58 60,5 60 1,63% 59,76 59,8
HUBS HubSpot Inc. 456,59 -9,4% 495,97 448,67 499,98 453,5 -10,02% 458,44 460,25
HUM Humana Inc. 389,82 1,54% 380,92 380 395,43 392,05 2,12% 388,26 388,61
HURN Huron Consulting Group Inc. 52,23 -3,71% 53,9 52,54 53,9 52,54 -3,13% 52,1 52,26
HWM Howmet Aerospace Inc. 29,52 -1,67% 30,07 28,72 30,85 29,29 -2,43% 29,58 29,59
HXL Hexcel Corporation 55,36 -1,37% 56,11 53,89 56,99 54,64 -2,65% 55,47 55,61
IAC IAC/InterActiveCorp 228,17 -6,84% 235,83 226,08 238,39 228,73 -6,61% 228,59 229,17
IART Integra LifeSciences Holdings Corporation 65,8 -4,22% - - - - - 65,87 66
IBKR Interactive Brokers Group, Inc. Class A 74,78 -2,27% 75,49 73,36 75,49 73,71 -3,67% 74,77 74,86
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 119,94 -0,26% 123,37 118,79 123,37 119,35 -0,75% 120,11 120,13
IBN ICICI Bank Limited 16,96 -1,62% 16,89 16,84 17,41 16,93 -1,8% 16,96 16,97
IBP Installed Building Products, Inc. 105,35 -5,12% 111,69 105,14 111,7 105,48 -5,01% 105,8 106,74
IBTX Independent Bank Group, Inc. 71,49 -2,36% 72,86 72,86 72,86 72,86 -0,49% 71,87 72,03
ICE Intercontinental Exchange, Inc. 111,27 -1,42% 110,69 110,22 113,4 110,7 -1,92% 111,04 111,06
ICFI ICF International, Inc. 84,99 -3,87% - - - - - 85,4 85,54
ICPT Intercept Pharmaceuticals, Inc. 19,49 -7,41% 21 19,23 21,6 19,31 -8,27% 19,37 19,39
ICUI ICU Medical, Inc. 199,78 -0,36% - - - - - 198,62 199,2
IDA IDACORP, Inc. 87,01 1,52% 86,22 86,22 88,47 86,72 1,18% 87,08 87,16
IDCC InterDigital, Inc. 62,95 -2,88% 63,97 62,64 64,53 62,64 -3,36% 62,62 62,8
IDXX IDEXX Laboratories, Inc. 484,87 -4,12% 498,59 482,32 498,59 485,9 -3,92% 484,1 485,02
IEX IDEX Corporation 194,98 -2,48% - - - - - 195,01 195,18
IFF International Flavors & Fragrances Inc. 130,3 -2,77% 131,69 130,24 132,25 130,24 -2,81% 130,61 130,7
IFX@DE Infineon Technologies AG 32,28 -6,33% 34 32,13 34,4 32,28 -6,33% 32,5 32,8
IGMS IGM Biosciences, Inc. 73,88 -13,5% 81,03 71,51 84,02 75,28 -11,86% 75,63 76,08
IIPR Innovative Industrial Properties, Inc. 180,71 -4,34% 186,23 176,5 188,78 179,81 -4,82% 178,12 183,3
IIVI II-VI Incorporated 75,87 -10,33% 83,07 73,94 83,07 75,75 -10,47% 75,53 75,66
ILMN Illumina, Inc. 398,81 -5,64% 417,12 396 417,36 397,43 -5,97% 400,27 400,58
INCY Incyte Corporation 78,24 2,34% 76,3 75,1 78,79 77,78 1,74% 77,92 77,97
INFO IHS Markit Ltd. 89,59 -0,69% 89,01 88,94 90,93 89,25 -1,06% 85 90,5
INGN Inogen, Inc. 45,87 -4,24% 48,49 44,8 48,68 45,87 -4,24% 45,87 46,12
INGR Ingredion Incorporated 89,35 -1,44% 90,42 88,12 91,47 89,77 -0,98% 89,34 89,42
INMD InMode Ltd. 67,39 -10,33% 73,01 63,85 75,65 67,26 -10,5% 67,07 68,05
INSP Inspire Medical Systems, Inc. 216,54 -8,97% 229,22 215,43 231,53 215,43 -9,44% 215,26 215,95
INTC Intel Corporation 58,37 -3,65% 59,7 57,91 60,23 58,19 -3,95% 58,61 58,62
INTU Intuit Inc. 377,48 -4,23% 386,88 374,03 392 375,12 -4,83% 377,16 377,43
INVH Invitation Homes Inc. 28,42 -1,01% 29,88 28,35 29,88 28,55 -0,56% 28,55 28,56
IONS Ionis Pharmaceuticals, Inc. 51,46 -4,67% 52,68 50,54 53,01 51,29 -4,98% 51,62 51,65
IOSP Innospec Inc. 99,11 -1,72% 99,86 99,86 99,86 99,86 -0,97% 99,08 99,37
IOVA Iovance Biotherapeutics, Inc. 31,93 -9,39% 34,25 31,3 34,55 31,86 -9,59% 31,82 31,85
IP International Paper Company 52,13 -1,29% 53,19 51,33 53,81 52 -1,53% 52,2 52,22
IPAR Inter Parfums, Inc. 70,93 -4,25% 74,38 71,65 74,39 71,65 -3,28% 70,45 70,6
IPG The Interpublic Group of Companies, Inc. 26,99 -1,57% 27,23 26,55 27,76 27 -1,53% 27 27,01
IPGP IPG Photonics Corporation 206,77 -6,89% 213,63 204,21 215,03 208,48 -6,12% 207,21 207,45
IQV IQVIA Holdings Inc. 186,54 -1,42% 188,88 184,61 189,19 187,1 -1,12% 186,61 186,85
IR Ingersoll Rand Inc. 47,09 0,38% 46,56 46,2 47,56 47,08 0,36% 46,75 47,36
IRBT iRobot Corporation 112,01 -5,97% 117,47 109,5 121,89 111,32 -6,55% 113,07 113,44
IRDM Iridium Communications Inc. 37,09 -8,42% 39,09 36,57 39,09 36,84 -9,04% 37,12 37,15
IRM Iron Mountain Incorporated 34,81 -0,43% 34,77 34,09 35,29 34,69 -0,77% 34,93 34,94
IRTC iRhythm Technologies Inc. 143,89 -1,62% 143,28 138 148,3 143,65 -1,78% 144,11 144,72
ISRG Intuitive Surgical, Inc. 709,29 -3,07% 727 700 727,28 708,24 -3,22% 708,19 709,44
IT Gartner, Inc. 178,18 -3,49% 180,64 177,77 182,96 177,77 -3,72% 177,91 178,2
ITCI Intra-Cellular Therapies, Inc. 33,03 -4,7% 33,06 31,68 33,62 32,67 -5,74% 33,11 33,19
ITGR Integer Holdings Corporation 89,91 -2,24% - - - - - 89,58 89,78
ITRI Itron, Inc. 115,57 -3,69% 119,94 114,44 120,46 114,44 -4,63% 115,35 115,77
ITT ITT Inc. 84,08 -1,36% 84,54 83,34 84,54 83,34 -2,23% 84,27 84,31
ITW Illinois Tool Works Inc. 204,84 -1,19% 207,45 203,53 208,42 204,14 -1,53% 204,33 204,42
IVZ Invesco Ltd. 23,1 -4,27% 23,5 22,39 24 22,8 -5,51% 23,25 23,26
J Jacobs Engineering Group Inc. 112,66 -2,08% 114,97 112 116 113,66 -1,21% 112,87 112,95
JACK Jack in the Box Inc. 97,91 -5,11% 97,24 96,5 101,09 97,53 -5,48% 97,81 98
JBHT J.B. Hunt Transport Services, Inc. 149,91 -1,28% 151,88 150,13 155,54 150,13 -1,13% 149,91 150,01
JBL Jabil Inc. 41,9 -4,97% 43 42 43 42,3 -4,06% 42,06 42,09
JBSS John B. Sanfilippo & Son, Inc. 87,7 0,7% 88,14 87 89,59 87,62 0,61% 87,47 87,64
JCI Johnson Controls International plc 56,95 -1,56% 57,55 56,4 58,27 56,57 -2,21% 57,11 57,12
JCOM j2 Global, Inc. 111,2 -1,16% 112 109,74 114,14 110,87 -1,46% 111,26 111,38
JD JD.com, Inc. 91,01 -4,88% 93,01 89,28 93,82 90,74 -5,16% 91,04 91,08
JEF Jefferies Financial Group Inc. 29,75 -3,5% 30,95 29,21 31,18 29,52 -4,25% 29,85 29,89
JELD JELD-WEN Holding Inc. 25,53 -7,37% 26,77 25 27 25,8 -6,39% 25,6 25,64
JJSF J & J Snack Foods Corp. 155,78 -2,31% 156,5 156,5 156,5 156,5 -1,86% 155,37 155,83
JKHY Jack Henry & Associates, Inc. 147,38 -3,03% 151,48 147,09 152,04 148,67 -2,18% 147,23 147,35
JLL Jones Lang LaSalle Incorporated 174,7 -3,61% 180,69 179,48 181 179,48 -0,97% 174,79 174,98
JNJ Johnson & Johnson 152,47 -2,56% 156,02 151,5 157,1 152,15 -2,76% 152,5 152,53
JNPR Juniper Networks, Inc. 23,59 -1,3% 23,75 23,55 24,35 23,6 -1,26% 23,59 23,6
JOBS 51job, Inc. 65,87 -1,82% 66,93 65,1 67,08 65,69 -2,09% 65,53 65,66
JOUT Johnson Outdoors Inc. ClassA 126,47 0,6% 126,09 125,5 130,6 126,47 0,6% 126,36 127,75
JPM JPMorgan Chase & Co. 150,77 -2,51% 151,94 148,67 154,3 150,22 -2,86% 150,82 150,84
JWN Nordstrom, Inc. 35,49 -1,33% 36,5 34,49 36,65 35,46 -1,42% 35,49 35,54
K Kellogg Company 57,86 0,99% 57,37 57,19 58,5 57,59 0,52% 57,72 57,75
KAI Kadant Inc. 170,25 -3,6% - - - - - 169,45 171,78
KALU Kaiser Aluminum Corporation 110,69 -7,6% 121,25 109,83 122 110,65 -7,64% 111,09 111,68
KBH KB Home 39,42 -3,03% 40,2 38,17 41,8 39,45 -2,95% 39,51 39,54
GD General Dynamics Corporation 165,47 -1,56% 167,17 163,18 168,74 164,61 -2,07% 165,92 165,98
GDDY GoDaddy Inc. ClassA 76,82 -4,08% 78,84 75,3 78,95 76,85 -4,05% 76,46 76,57
GDOT Green Dot Corporation ClassA 45,5 -3,38% 46,7 44,56 46,94 45,05 -4,33% 45,76 45,87
GE General Electric Company 13,51 -0,07% 13,67 13,18 14,13 13,41 -0,81% 13,53 13,54
GEF Greif, Inc. ClassA 52,42 0,4% 52,43 51,77 52,86 52,02 -0,36% 52 52,92
GGG Graco Inc. 65,55 -5,21% 68,36 64,86 68,36 65,84 -4,79% 65,57 65,62
GH Guardant Health Inc. 132,88 -10,46% 143,19 130,15 148,5 132,65 -10,61% 125,06 154,14
GHC Graham Holdings Company ClassB 562,01 -0,86% 556,41 556,41 556,41 556,41 -1,84% 562,26 563,99
GILD GILEAD SCIENCES, INC. 63,52 1,39% 62,58 62,55 64,52 63,35 1,12% 63,15 63,16
GIS General Mills, Inc. 55,48 0,74% 55 54,66 56,26 55,3 0,42% 55,35 55,37
FND Floor & Decor Holdings, Inc. ClassA 85,29 -7,78% 89,09 84,08 89,09 84,96 -8,14% 85,24 85,37
FNF Fidelity National Financial, Inc. 37,25 -4,9% 38,56 36,8 38,7 37,12 -5,23% 37,2 37,21
FNKO Funko, Inc. ClassA 12,81 -7,97% 13,4 12,27 13,8 12,76 -8,33% 12,87 12,9
KDP Keurig Dr Pepper Inc 30,9 -0,29% 30,78 30,69 31,41 30,78 -0,68% 30,92 30,93
KEP Korea Electric Power Corporation 10,34 -1,34% 10,56 10,25 10,6 10,32 -1,53% 10,34 10,35
KEX Kirby Corporation 62,46 -3,07% 62,63 61,73 64,39 61,79 -4,11% 62,65 62,8
KEY KeyCorp 20,13 -4,69% 20,48 19,76 20,91 19,97 -5,45% 20,23 20,24
KEYS Keysight Technologies, Inc. 133,29 -4,62% 136,7 131,19 137,59 132,11 -5,47% 133,3 133,38
KHC The Kraft Heinz Company 37,22 -0,4% 38,01 36,79 38,85 36,98 -1,04% 37,15 37,16
KIDS OrthoPediatrics Corp. 49,24 -3,09% 50,34 49,17 50,34 49,17 -3,23% 49,56 49,68
KIM Kimco Realty Corporation 18,52 -1,17% 18,57 18,19 19,19 18,55 -1,01% 18,65 18,66
KKR KKR & Co. Inc. 46,84 0,56% 46,62 46,5 46,62 46,5 -0,17% 46,8 46,82
KLAC KLA Corporation 289,17 -6,97% 302,56 282,78 305,73 285,53 -8,15% 289,82 290,13
KMB Kimberly-Clark Corporation 129,21 -0,39% 130,35 128,61 131,23 128,93 -0,6% 128,66 130
KMI Kinder Morgan, Inc. class P 15,79 3,54% 15,3 15,05 15,8 15,65 2,62% 15,79 15,8
KMPR Kemper Corporation 76,33 -0,72% 77,51 76,71 78 76,71 -0,22% 69,76 79
KMT Kennametal Inc. 38,14 -2,9% 38,48 36,95 39,38 38,1 -3% 38,35 38,48
KMX CarMax, Inc. 119,96 -1,06% 120,75 117,3 121,88 119,58 -1,37% 120,46 120,54
KNSL Kinsale Capital Group, Inc. 156,22 -9,85% 167,02 155,97 170,18 156 -9,97% 155 161,04
KNX Knight-Swift Transportation Holdings Inc. ClassA 44,62 -0,42% 44,8 44,62 46,9 44,62 -0,42% 44,59 44,63
KO THE COCA-COLA COMPANY 49,93 -0,28% 49,8 49,63 51,08 49,71 -0,72% 49,93 49,94
KOD Kodiak Sciences Inc. 111,53 -9,74% 111,04 109,14 115,01 111,18 -10,02% 111,3 111,87
KR The Kroger Co. 34,16 4,4% 32,88 32,31 34,63 33,99 3,88% 34,09 34,1
KRG Kite Realty Group Trust 19,58 1,5% 19,2 19,16 19,96 19,51 1,14% 19,64 19,67
KRTX Karuna Therapeutics, Inc. 116,36 -4,65% 122,23 113,77 122,23 116,74 -4,34% 116,68 117,22
KRYS Krystal Biotech, Inc. 72,61 -13,42% 82,43 74,57 82,99 74,57 -11,08% 72,04 72,5
KSU Kansas City Southern 200,82 -3,41% 207,33 202,59 207,39 202,71 -2,51% 201,35 201,62
KTB Kontoor Brands, Inc. 47,91 -2,68% 48,3 47,19 49,62 48,02 -2,46% 48,31 48,37
KWR Quaker Chemical Corporation 259,03 -6,16% - - - - - 257,95 259,29
LEG Leggett & Platt, Incorporated 44,23 -3,05% 45,96 43,05 46,12 43,91 -3,75% 44,24 44,29
LEGH Legacy Housing Corporation 15,59 0,32% 15,86 15,1 15,98 15,59 0,32% 15,38 15,58
LEN Lennar Corporation Class A 80,05 -3,12% 80,79 78 83,89 80,37 -2,74% 80,4 80,46
LEVI Levi Strauss & Co. Class A 23,9 -0,67% 23,99 23,47 24,18 23,73 -1,37% 23,82 23,83
LFC China Life Insurance Company Limited 10,57 -0,56% 10,6 10,49 10,74 10,56 -0,66% 10,57 10,58
LFUS Littelfuse, Inc. 252,54 -5,27% 262,36 255,64 262,36 255,64 -4,11% 252,41 253
LGIH LGI Homes, Inc. 121,12 1,25% 119,61 118,8 129,42 120 0,31% 121,93 122,41
LGND Ligand Pharmaceuticals Incorporated 140,82 -8,1% 147,09 138,47 149,1 139,42 -9,02% 141,26 141,56
LH Laboratory Corporation of America Holdings 235,38 -2,42% 239,94 233,55 240,82 235 -2,57% 234,95 235,26
LHA@DE Deutsche Lufthansa Aktiengesellschaft 12,41 -2,21% 12,79 12,13 12,79 12,41 -2,21% 12,22 12,78
LHCG LHC Group, Inc. 173,62 -3,92% 179,41 171,47 184,83 173 -4,26% 172,97 173,35
LHX L3Harris Technologies, Inc. 183,84 -1,01% 185,63 182,27 187,67 183,02 -1,45% 184,03 184,18
LII Lennox International Inc. 280,12 -2,3% - - - - - 278,82 279,6
LIN Linde plc 245,68 -1,08% 246,78 242,8 250,5 242,86 -2,22% 245,11 245,32
LITE Lumentum Holdings Inc. 85,64 -2,52% 85,99 84,2 88,45 85,18 -3,04% 85,64 85,72
LKQ LKQ Corporation 39,84 -0,92% 39,8 39,38 40,53 39,83 -0,95% 39,96 39,97
LLY Eli Lilly and Company 199,53 -0,42% 201,91 198,82 204,62 198,82 -0,77% 199,53 199,6
LMT Lockheed Martin Corporation 337,38 -1,19% 338,99 334,21 344,3 336,25 -1,53% 338,05 338,22
LNN Lindsay Corporation 155,45 -4,01% - - - - - 155,53 155,93
LNT Alliant Energy Corporation 47,15 2,26% 46,71 46,47 48,08 47 1,93% 47,08 47,1
LNTH Lantheus Holdings, Inc. 18,54 1,2% 18,11 18 18,51 18,5 0,98% 18,48 18,52
LOPE Grand Canyon Education, Inc. 100,53 -2,38% 100,34 100,21 102,81 100,21 -2,69% 100,62 100,81
LOW Lowe's Companies, Inc. 153,16 -5,03% 157,52 150,92 159 153,38 -4,89% 153,58 153,63
LPL LG Display Co., Ltd. 9,74 -3,56% 9,97 9,7 10,17 9,72 -3,76% 9,75 9,77
LPLA LPL Financial Holdings Inc. 131,96 -3,76% 131,71 131,65 133,54 133,47 -2,65% 132,37 132,5
LPSN LivePerson, Inc. 54,59 -11,67% 59,43 53 59,49 54,23 -12,25% 54,66 54,74
LPX Louisiana-Pacific Corporation 45,85 -3,78% 46,43 45,31 47,3 45,31 -4,91% 46,05 46,06
LRCX Lam Research Corporation 522,88 -8% 549 513,12 559 520,27 -8,46% 526,46 526,74
LRN Stride, Inc. 24,19 1,72% 23,89 23,25 25,15 24,14 1,51% 24,32 24,34
LSCC Lattice Semiconductor Corporation 42,38 -14,14% 47 41,59 47,94 42,22 -14,47% 42 42,99
LSTR Landstar System, Inc. 159,89 -2,6% 164,62 160,23 164,62 160,3 -2,35% 159,85 160,3
LTHM Livent Corporation 16,87 -14,06% 18,73 16,61 18,99 16,78 -14,52% 17,12 17,16
LULU lululemon athletica inc. 287,61 -6,26% 296,73 280,89 298,83 286,28 -6,7% 287,13 287,33
LUMN Lumen Technologies, Inc. 13,46 -1,03% 13 12,8 13,85 13,41 -1,4% 13,43 13,44
LUV Southwest Airlines Co. 55,77 -3,56% 57,93 54,32 58 55,66 -3,75% 56,06 56,07
LVS Las Vegas Sands Corp. 62,45 -4,96% 66,96 61,25 66,96 62,2 -5,34% 62,21 62,22
LW Lamb Weston Holdings, Inc. 82,26 0,16% 82,42 82,01 84,21 82,01 -0,15% 82,5 82,58
LYB LyondellBasell Industries N.V. Class A 106,05 -2,65% 107,24 103,76 108,59 106,4 -2,33% 106,1 106,21
LYFT Lyft, Inc. Class A 62,18 3,03% 62,49 59,5 63,2 61,71 2,25% 61,5 62,5
M Macy's, Inc. 15,07 -4,01% 16,04 14,68 16,06 15,01 -4,39% 15,15 15,17
MA Mastercard Incorporated class A 349,65 -3,6% 359,52 344,91 361,26 347,58 -4,17% 349,86 350,07
MAA Mid-America Apartment Communities, Inc. 132,69 -1,46% 133,84 133,56 135,16 135,16 0,37% 132,92 133,06
MAC The Macerich Company 13,51 -0,3% 13,68 12,8 15,25 13,5 -0,37% 13,71 13,74
MAN ManpowerGroup Inc. 95,14 -0,64% 95,8 94,93 96,4 95,43 -0,33% 94,99 95,2
MANH Manhattan Associates, Inc. 114,55 -6,7% 116,2 112,9 116,2 114,01 -7,14% 114,59 114,78
MANT ManTech International Corporation ClassA 78,15 0,68% 77,3 77,2 78,91 78,13 0,66% 78,05 78,15
MANU Manchester United plc Class A 18,73 -2,55% 19,42 18,65 19,7 18,8 -2,19% 18,65 18,7
MAR Marriott International, Inc. Class A 143,99 -2,81% 146,03 139,78 148,29 142,5 -3,82% 144,43 144,54
MAS Masco Corporation 53,11 -0,69% 53,06 52 54,3 52,45 -1,93% 52,8 52,85
MASI Masimo Corporation 231,75 -5,52% 239,45 230 243,24 231 -5,82% 231,64 231,83
MAT Mattel, Inc. 19,86 -4,7% 20,22 19,29 20,45 19,73 -5,33% 19,93 19,94
MATX Matson, Inc. 71,51 -4,18% 72,74 71,38 73,4 71,38 -4,35% 71,61 71,8
MBT MTS PJSC 8,54 -0,47% 8,58 8,44 8,82 8,51 -0,82% 8,53 8,54
MBUU Malibu Boats, Inc. ClassA 76,34 -4,66% 79 74,21 79 75,84 -5,28% 76,78 77,13
MC Moelis & Company Class A 51,74 -4,91% 52,86 51,7 52,86 51,7 -4,98% 51,99 52,01
MCD McDonald's Corporation 204,37 -1,74% 206,08 202,79 207,47 203,47 -2,17% 204,26 204,31
MCHP Microchip Technology Incorporated 141,02 -6% 147,73 139 148,96 140,56 -6,31% 141,54 141,66
MCK McKesson Corporation 171,79 0,16% 171,63 171,09 172,84 172,15 0,37% 171,91 172,1
MCO Moody's Corporation 279,13 -0,04% 278,46 276,21 285,2 278,18 -0,38% 278,43 278,7
MCRI Monarch Casino & Resort, Inc. 59,83 -7,83% 65,77 59,04 65,78 60,71 -6,47% 59,31 60,88
MD MEDNAX, Inc. 25,58 2,28% 26,89 24,66 27,87 25,24 0,92% 25,67 25,7
MDB MongoDB Inc. Class A 327,79 -9,62% 351,2 320 355,51 325,31 -10,31% 329,52 329,81
MDGL Madrigal Pharmaceuticals, Inc. 112,22 -1,8% 111,49 109,72 113,5 112,2 -1,82% 111,19 111,91
MDLA Medallia, Inc. 37,68 -11,86% 39,37 36,8 40,03 37,95 -11,23% 37,74 37,8
MDLZ Mondelez International, Inc. class A 54,29 2,11% 52,99 52,88 54,9 54,01 1,58% 54,1 54,11
MDRX Allscripts Healthcare Solutions Inc. 15,01 -1,64% 14,76 14,7 15,27 14,99 -1,77% 15,04 15,05
MDT Medtronic Public Limited Company 115,1 -2,09% 117,66 114,3 118 115,22 -1,99% 115,02 115,03
MDU MDU Resources Group, Inc. 29,65 3,89% 29 29 30,04 29,59 3,68% 29,65 29,68
MED Medifast, Inc. 239,98 -7,29% 250,65 236,61 255,02 240,44 -7,12% 240,32 241,18
MEDP Medpace Holdings, Inc. 158,88 -3,48% 164,56 157,17 164,56 157,17 -4,51% 158,72 159
MEI Methode Electronics, Inc. 40,55 0,02% 40,71 39,64 41,13 40,38 -0,39% 40,44 40,55
MELI MercadoLibre, Inc. 1459,78 -8,64% 1526 1412,88 1580,76 1445,47 -9,53% 1463,08 1466,51
MET MetLife, Inc. 58,33 -1,64% 59,82 57,36 59,92 58,11 -2,01% 56,96 58,5
MFGP Micro Focus International plc 6,97 1,31% 6,88 6,73 7,35 6,93 0,73% 6,95 6,96
MGLN Magellan Health, Inc. 93,1 0,22% 93,34 93,34 93,34 93,34 0,47% 93,28 93,42
MGM MGM Resorts International 36,92 -5,5% 39,07 35,92 39,25 36,82 -5,76% 36,92 39,25
MGRC McGrath RentCorp 75,78 -3,13% - - - - - 76,01 76,25
MGY Magnolia Oil & Gas Corporation ClassA 11,83 5,34% 11,75 11,39 12,58 11,73 4,45% 11,98 11,99
MHK Mohawk Industries, Inc. 174,38 -4,69% 182,12 171 182,12 171 -6,54% 175,09 175,45
MHO M/I Homes, Inc. 48,73 -4,21% 51,68 48,13 51,8 48,55 -4,56% 49,11 49,25
MKC McCormick & Company, Incorporated 83,49 -0,93% 83,24 83 83,96 83,69 -0,69% 83,16 83,21
MKL Markel Corporation 1096,68 -2,46% 1103,85 1103,85 1103,85 1103,85 -1,82% 1097,6 1100,68
MKSI MKS Instruments, Inc. 150,67 -7,13% 159,1 146,79 159,15 150,32 -7,34% 151,2 151,41
MKTX MarketAxess Holdings Inc. 487,13 -9,89% 512,52 479,88 512,99 485,79 -10,14% 484,7 485,31
MLAB Mesa Laboratories, Inc. 270,52 -2,66% 272,88 272,88 272,88 272,88 -1,81% 270,55 271,45
MLCO Melco Resorts & Entertainment Limited 22,21 -4,14% 23,08 21,93 23,74 22,18 -4,27% 22,3 22,31
MLHR Herman Miller, Inc. 38,91 -3,23% 39,57 38,54 39,84 39,01 -2,98% 39,03 39,08
MLM Martin Marietta Materials, Inc. 330,05 -2,43% 337,21 324,94 339,42 327,41 -3,21% 329,8 330,28
MMC Marsh & McLennan Companies, Inc. 113,62 -2,09% 114,56 113,19 116,45 113,19 -2,46% 113,32 113,37
MMI Marcus & Millichap, Inc. 34,58 -7,91% 36,86 35,06 36,86 35,06 -6,63% 34,55 34,59
MMM 3M Company 177,77 -0,16% 177,99 174,22 180,1 176,82 -0,7% 177,63 178
MMS MAXIMUS, Inc. 81,94 -0,98% 82,6 81,82 83,03 83,03 0,34% 81,65 82,08
MMSI Merit Medical Systems, Inc. 52,83 -3,98% 55,91 52,79 56,92 52,79 -4,05% 52,81 52,89
MNRO Monro, Inc. 65,53 -2,21% - - - - - 65,57 65,69
MNST Monster Beverage Corporation 85 -1,57% 84,51 84,26 86,44 84,59 -2,05% 84,94 84,99
MO Altria Group, Inc. 44,27 -2,45% 44,9 44,1 45,53 44,1 -2,82% 44,2 44,21
MODV ModivCare Inc. 128,24 -2,76% 128,41 124,73 129,19 124,73 -5,42% 125,75 129,67
MOH Molina Healthcare, Inc. 211,81 -2,21% 209,75 209,75 211,3 211,3 -2,44% 210 210,39
MOMO Momo Inc. 16,23 -3,28% 16,4 15,69 16,51 16,14 -3,81% 16,27 16,28
MORN Morningstar, Inc. 225,76 -2,32% 229,5 227,09 229,5 227,3 -1,65% 225,69 226,42
MOS The Mosaic Company 29,52 -8,01% 31,68 28,32 31,69 29,3 -8,69% 29,61 29,62
MOV Movado Group, Inc. 23,31 -0,38% 24,07 22,65 24,1 23,31 -0,38% 23,29 23,43
MPC Marathon Petroleum Corporation 56,28 -0,12% 56,77 55 57,36 56 -0,62% 56,51 56,53
MPWR Monolithic Power Systems, Inc. 329,98 -9,68% 358,62 326,16 358,62 331,86 -9,17% 329,73 330,4
MRC MRC Global Inc. 8,93 -3,98% 8,99 8,7 9,22 8,88 -4,52% 8,92 8,95
MRK Merck & Co., Inc. 71,98 -0,76% 73,37 71,72 73,46 71,87 -0,91% 72,07 72,09
MRK@DE MERCK Kommanditgesellschaft auf Aktien 133,05 0,42% 132 129,85 135,2 133,05 0,42% 133 134,2
MRNA Moderna, Inc. 131,19 -4,62% 132,2 124,82 135,45 130,2 -5,34% 131,86 131,93
MRO Marathon Oil Corporation 12,3 4,77% 11,93 11,48 12,62 12,2 3,92% 12,35 12,36
MRTX Mirati Therapeutics Inc. 182,33 -7,63% 187,71 179,71 195,18 183,72 -6,93% 181,66 181,95
MS Morgan Stanley 80,64 -2,33% 82,11 79,85 83,43 80,59 -2,39% 80,1 81,19
MSA MSA Safety Incorporated 156,19 -2,48% 164,42 157,48 164,42 157,48 -1,68% 156,15 156,39
MSCI MSCI Inc. 409,36 -1,34% 409 403,55 411,43 405,92 -2,17% 408,7 409,33
MSEX Middlesex Water Company 68,77 -0,91% - - - - - 68,95 69,2
MSFT Microsoft Corporation 225,76 -2,08% 226,68 224,32 232,47 225,5 -2,19% 226,56 226,59
MSGE Madison Square Garden Entertainment Corp. 109,59 1,51% 122,99 107,18 124,54 109,33 1,27% 109,87 110,45
MSGN MSG Networks Inc. Class A 18,48 -2,69% 19,2 18,47 19,25 18,48 -2,69% 18,57 18,62
MSGS Madison Square Garden Sports Corp. 199,69 -2,23% 200,23 198 208,9 198,31 -2,91% 186 208,26
MSI Motorola Solutions, Inc. 175,63 -1,48% 178,22 174,11 178,54 175,4 -1,6% 175,67 175,81
MSM MSC Industrial Direct Co., Inc. ClassA 81,84 -4,16% 84,34 80,54 84,34 81,81 -4,19% 81,77 81,84
MSTR MicroStrategy Incorporated Class A 633,48 -16,82% 731,28 611,76 750 628 -17,54% 638,43 639,61
MTB M&T Bank Corporation 152,33 -3,13% 156,73 150,78 156,73 152 -3,34% 152,69 153
MTCH Match Group, Inc. 142,9 -5,94% 147,42 140,11 148,7 142,18 -6,42% 143,49 143,67
MTD Mettler-Toledo International Inc. 1061,62 -3,67% 1090,11 1072,79 1090,11 1076 -2,37% 1061,36 1063,37
MTG MGIC Investment Corporation 12,38 -2,13% 12,54 12,18 12,81 12,29 -2,85% 12,44 12,45
MTH Meritage Homes Corporation 82,28 -1,67% 83,54 79,7 85,91 82,1 -1,89% 82,47 82,63
MTN Vail Resorts, Inc. 302,1 -3,64% 299,64 299,4 300,43 300,43 -4,18% 301,08 301,5
MTOR Meritor, Inc. 30,27 -3,75% 31,08 29,68 31,8 30,03 -4,52% 29,61 30,62
MTRN Materion Corporation 71,22 -2,73% 74,49 71,46 74,49 71,46 -2,4% 70,91 71,3
MTSC MTS Systems Corporation 58,01 -0,84% 57,32 57,32 58,95 58,05 -0,77% 58,1 58,15
MTX Minerals Technologies Inc. 71,68 -2,81% - - - - - 72,07 72,27
L Loews Corporation 48,76 -2,48% 49,26 48,54 49,26 48,54 -2,92% 48,83 48,87
LAD Lithia Motors, Inc. ClassA 357,64 -5,58% 376 350 378,29 359,04 -5,21% 361,36 362,36
LANC Lancaster Colony Corporation 176,01 0,53% 177,15 177,15 178,2 177,4 1,32% 175,72 176,11
LASR nLIGHT, Inc. 34,25 -9,46% 35,86 33,99 36,35 34,4 -9,07% 34,59 34,65
LB L Brands, Inc. 53,97 -3,95% 55,19 52,65 55,5 53,72 -4,4% 54,09 54,11
LCII LCI Industries 131,01 -5,66% 135,84 127,14 135,84 130,35 -6,14% 127,01 134,7
LDOS Leidos Holdings, Inc. 89,45 -0,41% 90,42 88,3 91,2 88,68 -1,27% 88,06 89,73
MU Micron Technology, Inc. 83,77 -8,37% 88,81 81,88 89,8 83,31 -8,87% 83,91 83,95
MUR Murphy Oil Corporation 18,73 6,42% 17,64 17,3 19,5 18,57 5,51% 18,87 18,88
MUSA Murphy USA Inc. 123,14 -0,19% - - - - - 122,71 123,1
MXIM Maxim Integrated Products, Inc. 87,19 -4,87% 89,26 85 90 86,38 -5,75% 86,97 87,01
MXL MaxLinear, Inc. 33,66 -11,84% 37,6 32,52 37,63 33,56 -12,1% 33,64 33,68
MYGN Myriad Genetics, Inc. 28,53 0,32% 28,64 28 29,56 28,74 1,05% 27,92 28,95
NAVI Navient Corporation 12,61 -3,45% 12,37 12,29 12,77 12,55 -3,91% 12,63 12,64
NBIX Neurocrine Biosciences Inc. 93,06 -3,12% 95,94 91,43 95,98 92,4 -3,81% 92,78 92,92
NCBS Nicolet Bankshares, Inc. 78,41 -0,05% - - - - - 78,23 78,61
NCR NCR Corporation 33,92 -5,91% 35,38 33,58 36,6 33,9 -5,96% 34,01 34,09
NDAQ Nasdaq, Inc. 137,93 -1,59% 136,52 135,59 140,19 137,37 -1,99% 137,94 138,01
NDSN Nordson Corporation 191,97 -1,44% 192,95 190,46 194,6 190,46 -2,22% 191,64 191,9
NEE NextEra Energy, Inc. 71 -3,07% 73,32 70,49 73,39 70,7 -3,48% 71,06 71,07
NEM Newmont Corporation 55,73 1,31% 55 54,8 56,47 55,57 1,02% 55,52 55,54
NEO NeoGenomics, Inc. 45,37 -9,28% 48,24 44,29 48,78 45,2 -9,62% 45,33 45,43
NEOG Neogen Corporation 77,81 -3,88% 79,98 78,8 79,98 78,8 -2,66% 77,64 77,79
NET Cloudflare, Inc. Class A 66,59 -9,17% 73,71 64,82 73,71 66,26 -9,62% 67,2 67,28
NEU NewMarket Corporation 384,92 -0,18% - - - - - 384,05 386,1
NEWR New Relic Inc. 57,45 -6,43% 60,79 56,85 60,79 56,99 -7,18% 57,28 57,39
NFG National Fuel Gas Company 47,49 1,8% 47,48 47,26 48 47,26 1,31% 47,44 47,48
NFLX Netflix, Inc. 514,13 -3,02% 520 507,58 531,39 511,76 -3,47% 511,53 511,76
NSP Insperity, Inc. 88,03 -3,25% 92,94 86,23 92,94 87,35 -4% 87,9 88,07
NTAP NetApp, Inc. 60,58 -4,46% 63,85 60,16 63,94 60,3 -4,9% 60,85 60,9
NTCO Natura & Co Holding SA 16,7 6,78% 16,95 16,14 17,5 16,58 6,01% 16,62 16,63
NTCT NetScout Systems, Inc. 27,07 -2,97% 27,76 26,99 27,76 26,99 -3,26% 27,03 27,07
NTES NetEase, Inc. 107,05 -2,35% 108,02 105 109,26 106,56 -2,8% 106,74 106,83
NTGR NETGEAR, Inc. 37,81 -5,69% 38,59 36,9 39,24 37,59 -6,24% 36,99 39,05
NTLA Intellia Therapeutics, Inc. 53,8 -8,97% 57,6 51,7 58,9 53,21 -9,97% 54,17 54,27
NTNX Nutanix Inc. Class A 26,97 -8,89% 28,76 26,5 29,05 26,8 -9,46% 26,74 26,76
NTRA Natera, Inc. 104,08 -7,41% 111 101,5 111 104,6 -6,95% 104 104,7
NTRS Northern Trust Corporation 97,31 -2,3% 98,1 96,65 98,17 96,65 -2,96% 97,27 97,33
NTUS Natus Medical Incorporated 24,83 -2,51% 25,59 25 25,69 25 -1,85% 24,81 24,9
NUE Nucor Corporation 60,52 -2,48% 62,68 59,5 62,89 60,44 -2,61% 60,47 60,52
NUS Nu Skin Enterprises, Inc. ClassA 49,78 -3,06% 50,17 48,1 50,64 49,42 -3,76% 49,49 49,53
NUVA NuVasive, Inc. 63,42 1,5% 61,95 61,13 63,13 62,83 0,56% 63,31 63,35
NVDA NVIDIA Corporation 494,05 -5,47% 512,61 483,75 518,82 491,38 -5,98% 493,62 493,8
NVEE NV5 Global, Inc. 98,75 -3,21% 102,56 97,44 104,26 98,75 -3,21% 98 98,39
NVR NVR, Inc. 4421,58 -3,85% 4391 4313,5 4391 4313,5 -6,2% 4414,37 4430,1
NVRO Nevro Corp. 155,45 -5,44% 161,26 151,21 161,32 151,21 -8,02% 154,92 155,28
NVS Novartis AG 82,95 -4,83% 85,93 82,66 86,28 82,89 -4,9% 83 83,65
NVTA Invitae Corporation 35,94 -9,01% 38,58 35 39,69 35,62 -9,82% 35,94 35,95
NWE NorthWestern Corp 59,45 1,16% 59,15 59 60,73 59 0,39% 59,13 59,35
NWL Newell Brands Inc. 23,9 -1,12% 24,5 23,61 24,57 23,96 -0,87% 23,88 23,89
NWLI National Western Life Group, Inc. Class A 209,44 -0,22% - - - - - 210 214,11
NWS News Corporation Class B 22,7 -2,83% 22,8 22,46 23,15 22,46 -3,85% 22,63 22,66
NWSA News Corporation Class A 23,45 -1,92% 24,1 23,22 24,1 23,57 -1,42% 23,38 23,39
NXPI NXP Semiconductors N.V. 167,37 -6,51% 174,71 164,81 175,78 167,37 -6,51% 164 181
NXST Nexstar Media Group, Inc. ClassA 143,96 -1,07% 144,89 141,51 148,97 143,26 -1,55% 143,7 143,98
NYT The New York Times Company Class A 50,76 -4,93% 52,11 49,7 52,27 50,47 -5,47% 50,43 50,47
O Realty Income Corporation 59,35 -1,88% 61,04 58,72 61,1 59,13 -2,25% 59,52 59,54
OC Owens Corning 77,62 -3,41% 80,75 76,04 80,75 76,98 -4,21% 77,32 77,46
ODFL Old Dominion Freight Line, Inc. 216,65 -2,33% 221,4 217,96 222,29 219,45 -1,06% 216,47 216,59
OFIX Orthofix Medical Inc. 45,52 -0,52% 46,2 46,2 46,2 46,2 0,96% 45,22 45,39
OGE OGE Energy Corp. 30,6 2,82% 30,67 30,29 31,02 30,53 2,59% 30,62 30,64
OGS ONE Gas, Inc. 68,74 0,72% 69,66 68,74 70,3 68,74 0,72% 68,43 68,5
OHI Omega Healthcare Investors, Inc. 37,13 -0,27% 37,68 36,96 38,03 37 -0,62% 37,23 37,25
OI O-I Glass, Inc. 11,78 -0,67% 12 11,19 12,54 11,73 -1,1% 11,81 11,82
OII Oceaneering International, Inc. 12,38 -3,58% 12,11 11,93 13 12,37 -3,66% 12,48 12,51
OIS Oil States International, Inc. 8,46 2,67% 8,15 8,07 8,71 8,34 1,21% 8,47 8,49
OKE ONEOK, Inc. 48,14 -0,04% 47,76 47,34 49,48 47,84 -0,66% 48,4 48,43
OKTA Okta Inc. Class A 229,3 -7,74% 220,66 211,42 239 228,16 -8,2% 228,06 228,22
OLED Universal Display Corporation 193,24 -8,56% 204,18 190,96 207,92 192,26 -9,02% 193,31 193,59
OLLI Ollie's Bargain Outlet Holdings Inc. 83,02 -2,47% 86,12 81,28 86,12 83,4 -2,02% 81,5 83,58
OMC Omnicom Group Inc. 71,91 -1,25% 73,04 71,37 73,51 71,88 -1,29% 71,83 71,9
OMCL Omnicell, Inc. 122,29 -3,18% 124,41 121,74 124,41 121,74 -3,62% 121,93 122,23
ON ON Semiconductor Corporation 37,32 -7,74% 40,21 36,48 40,21 37 -8,53% 37,15 39,48
ONTO Onto Innovation Inc. 58,33 -8,14% 62,6 58 63,47 58 -8,66% 57,9 58,07
ORCL Oracle Corporation 65,91 -1,63% 66,49 65,34 67,3 65,72 -1,91% 65,77 65,78
ORLY O'Reilly Automotive, Inc. 451,89 0,26% 453,86 449,32 458 451,99 0,28% 451,5 451,71
OSIS OSI Systems, Inc. 93,32 0,04% 92,66 92,66 93,9 93,9 0,66% 93,24 93,41
OSK Oshkosh Corporation 106,5 -2,21% 109,74 105,12 109,74 106,98 -1,77% 106,44 106,62
OSUR OraSure Technologies, Inc. 10,82 -4,33% 11,1 10,53 11,12 10,76 -4,86% 10,73 10,75
OTIS Otis Worldwide Corporation 64,07 -3,26% 66,51 64,23 67,5 64,23 -3,02% 63,93 63,96
OVV Ovintiv Inc. 27,04 5,34% 25,59 25,2 27,85 26,92 4,87% 27,08 27,17
OXY Occidental Petroleum Corporation 29,92 3,07% 29 28,07 30,63 29,7 2,31% 29,99 30
OZON Ozon Holdings PLC 56,07 -8,64% 60,01 55,11 61,44 55,8 -9,08% 56,36 56,43
PAGS Pagseguro Digital Ltd 52,48 -8,07% 55,5 51,17 56,47 52,48 -8,07% 52,6 52,65
PANW Palo Alto Networks, Inc. 333,93 -4,5% 341,34 330,93 344,75 335,15 -4,15% 334,92 335,13
PATK Patrick Industries, Inc. 81 -1,84% 85,36 78,88 85,36 79,9 -3,17% 80,88 81,13
PAYC Paycom Software, Inc. 347,81 -5,74% 363,97 341,29 363,97 345,38 -6,4% 346,56 347,25
PB Prosperity Bancshares, Inc. 74,79 -0,51% 77,02 74,38 77,04 75,23 0,08% 74,7 74,84
PBCT People's United Financial, Inc. 17,84 -2,99% 18,33 17,64 18,52 17,8 -3,21% 17,84 17,85
PBF PBF Energy Inc. ClassA 16,16 1,32% 16,84 15,6 16,99 16,04 0,56% 16,33 16,34
PBH Prestige Consumer Healthcare Inc. 42,91 1,54% 41,82 41,82 43 43 1,75% 42,47 42,54
PBI Pitney Bowes Inc. 8,34 -5,98% 8,71 7,99 8,71 8,3 -6,43% 8,38 8,39
PCAR PACCAR Inc 92,22 -3,44% 95,22 91,55 95,91 92,4 -3,26% 92,32 92,37
PCG PG&E Corporation 10,68 -0,84% 10,76 10,52 10,9 10,65 -1,11% 10,67 10,68
PCRX Pacira BioSciences, Inc. 67,69 -4,49% 68,74 67 69,81 67 -5,46% 66,05 71,48
PCTY Paylocity Holding Corporation 169,48 -7,27% 173,1 167,49 173,5 170,09 -6,93% 169,77 170,64
PD PagerDuty Inc. 38,35 -14,23% 41,38 36,49 42,2 38,5 -13,89% 37,77 37,82
PDCO Patterson Companies, Inc. 29,61 -1,95% 30,66 28,98 30,66 29,7 -1,66% 29,35 29,4
PEAK Healthpeak Properties, Inc. 29,5 0,61% 29,18 29,15 29,66 29,58 0,89% 29,55 29,56
PEG Public Service Enterprise Group Incorporated 54,62 1,19% 54,51 53,95 55,57 54,4 0,78% 54,58 54,61
PEGA Pegasystems Inc. 117,75 -6,7% 125,02 117,66 125,02 117,66 -6,77% 118,13 118,55
PEN Penumbra, Inc. 261,18 -6,83% 267,75 257,49 270 257,49 -8,15% 261,91 262,67
PEP PepsiCo, Inc. 129,39 -0,1% 129,19 127,75 131,74 128,92 -0,46% 129,15 129,17
PETQ PetIQ, Inc. Class A 32,65 -2,01% 32,91 31,66 33,69 32,69 -1,89% 32,67 32,75
PFE Pfizer Inc. 34,08 0,8% 34,39 33,84 35,08 33,99 0,53% 34,06 34,07
PFG Principal Financial Group, Inc. 56,32 -3,55% 57,66 55,42 57,88 56,38 -3,44% 56,44 56,46
PFGC Performance Food Group Company 53,97 -3,97% 58,43 53 58,44 53,44 -4,91% 53,92 54,07
PFPT Proofpoint Inc. 115,09 -3,69% 119,69 114,38 119,69 114,94 -3,82% 114,42 114,51
PG The Procter & Gamble Company 122,19 -0,72% 123,47 121,56 124,75 121,8 -1,03% 121,94 121,95
PGNY Progyny, Inc. 41,1 -4,35% 45,19 39,9 45,19 40,97 -4,65% 38,01 43,5
PGR The Progressive Corporation 87,21 -2,31% 88,65 86,86 89,25 87,06 -2,48% 86,92 86,98
PGTI PGT Innovations, Inc. 23,31 -2,75% 24,02 22,97 24,05 22,97 -4,17% 23,15 23,91
PH Parker-Hannifin Corporation 293,14 -1,74% 295,87 289,64 296,4 289,69 -2,89% 292,88 293,3
PHM PulteGroup, Inc. 43,63 -2,81% 44,42 42,38 45,44 43,56 -2,96% 43,62 43,63
PII Polaris Inc. 121,91 -1,1% 122,79 119,62 123,01 120,94 -1,89% 122,23 122,42
PINC Premier, Inc. Class A 32,59 -0,55% 32,7 32,65 33,41 32,65 -0,37% 32,52 32,55
PINS Pinterest, Inc. ClassA 68,81 -12,48% 75,21 66,38 75,21 68,32 -13,1% 68,76 68,79
PIPR Piper Sandler Companies 107,21 -2,64% 109,19 107,78 109,19 107,78 -2,12% 107,23 107,69
PJT PJT Partners Inc. Class A 66,13 -5,76% 68 65,32 68 65,32 -6,91% 66,36 66,47
PKG Packaging Corporation of America 134,23 -1,81% 136,24 133 137,43 133,56 -2,3% 134,37 134,45
PKI PerkinElmer, Inc. 124,42 -2,33% 125,46 123,22 127,61 124,07 -2,61% 124,18 124,25
PLAN Anaplan Inc. 58,25 -8,09% 63,99 57,49 65 58,2 -8,17% 58,39 58,51
PLAY Dave & Buster's Entertainment, Inc. 41,26 -3,62% 42,14 39,92 42,5 41,08 -4,04% 41,43 41,99
PLCE The Children's Place, Inc. 73,55 0,6% 69,79 69,79 75,59 73,08 -0,04% 71,57 74,06
PLD Prologis, Inc. 95,5 -1,62% 96,16 95,29 97,72 95,29 -1,83% 95,35 95,38
PLNT Planet Fitness, Inc. ClassA 80,36 -3,59% 84,81 80,22 85,48 80,8 -3,06% 80,91 80,98
PLTR Palantir Technologies Inc. Class A 24,28 0,17% 24,63 23,06 25,56 24,1 -0,58% 24,47 24,51
PLUS ePlus inc. 96,67 -1,5% 97,21 97 98 97 -1,16% 96,49 96,86
PLXS Plexus Corp. 85,7 -0,79% 85,75 85,59 85,75 85,59 -0,91% 85,15 85,45
PM Philip Morris International Inc. 84,65 -1,08% 84,79 84,36 86,66 84,41 -1,36% 84,56 85
PNC The PNC Financial Services Group, Inc. 171,8 -2,04% 174 169,5 174 169,5 -3,35% 172,19 172,29
PSA Public Storage 230,83 -0,46% 232,84 229,15 233,39 230,53 -0,59% 230,98 231,15
PSMT PriceSmart, Inc. 91,01 -5,32% - - - - - 91,26 91,44
PSN Parsons Corporation 36,08 0,14% 35,05 34,89 36,16 36,16 0,36% 36 36,05
PSTG Pure Storage Inc. Class A 20,21 -10,38% 22,07 19,87 22,09 20,12 -10,78% 20,16 20,17
PSX Phillips 66 84,01 0,2% 83,89 82,6 86,11 83,49 -0,42% 84,16 84,21
PTC PTC Inc. 126,64 -5,91% 132,37 125 132,37 126,65 -5,9% 121 126,69
PTCT PTC Therapeutics, Inc. 58,4 1,88% 57,59 57,59 58,43 58,43 1,94% 58,24 58,34
PTON Peloton Interactive, Inc. Class A 103,11 -8,3% 108,9 97,93 110,66 103,05 -8,35% 104,49 104,58
PTR PetroChina Company Limited 37,17 3,19% 36,43 36 37,88 37,13 3,08% 37,15 37,22
PUM@DE Puma SE 84,72 -1,75% 86,44 83,5 86,44 84,72 -1,75% 83,9 86,44
PUMP ProPetro Holding Corp. 11,69 -0,76% 11,7 11,04 11,93 11,59 -1,61% 11,81 11,83
PVH PVH Corp. 99,57 -5,34% 103,75 96,58 104,73 99 -5,88% 94 100,37
PWR Quanta Services, Inc. 81,32 -3,29% 83,27 79,6 84,9 80,79 -3,92% 81,62 81,68
PXD Pioneer Natural Resources Company 157,52 1,33% 154,29 151,69 159,76 156,34 0,57% 157,95 158,03
PYPL PayPal Holdings, Inc. 239,1 -8,01% 255 232,28 258,39 236,71 -8,93% 238,8 238,9
PZZA Papa John's International, Inc. 82,65 -5,45% 85,57 81 87,8 81,8 -6,42% 82,66 82,75
QADA QAD Inc. ClassA 65,3 0,08% 66 66 66 66 1,15% 65,2 65,4
QCOM QUALCOMM Incorporated 128,23 -4,2% 130,98 126,58 134,2 127,57 -4,69% 128,16 128,2
QDEL Quidel Corporation 147,09 -4,69% 151,01 140,4 152,9 146,56 -5,03% 147,73 148,02
QLYS Qualys, Inc. 91,78 -2,14% 93,36 90,25 93,5 91,45 -2,49% 91,46 91,64
QNST QuinStreet, Inc. 22,76 -4,73% 23,56 22,46 23,7 22,58 -5,48% 22,75 22,8
QRTEA Qurate Retail Inc. Series A 11,67 -4,5% 11,81 11,27 12,2 11,65 -4,66% 11,62 11,63
QRVO Qorvo, Inc. 166,01 -5,31% 170,07 161,76 172,8 164,78 -6,01% 165,48 165,75
QTS QTS Realty Trust, Inc. Class A 57,06 -0,77% 59,99 56,24 60 56,99 -0,89% 57,02 57,09
QTWO Q2 Holdings, Inc. 109,44 -6,88% 115,52 108,14 115,52 108,72 -7,49% 108,9 109,07
QUOT Quotient Technology Inc. 13,77 0,66% 13,71 13,31 13,9 13,8 0,88% 13,67 13,68
R Ryder System, Inc. 70,09 -0,58% 70,74 69,5 71,29 69,5 -1,42% 70,11 70,26
RACE Ferrari N.V. 187,77 -2,74% 191 185,21 192,5 186,79 -3,25% 187,29 187,68
RAMP LiveRamp Holdings, Inc. 55,06 -12,39% 59,15 53,97 60,63 55,22 -12,14% 55,02 55,11
RARE Ultragenyx Pharmaceutical Inc. 119,66 -8,17% 125,36 116,4 126,49 118,28 -9,22% 119,04 119,27
RAVN Raven Industries, Inc. 37,76 -9,51% 41,6 36,92 41,6 37,47 -10,21% 37,74 37,85
RBC Regal Beloit Corporation 136,06 -2,55% 138,26 135,92 138,26 135,92 -2,65% 135,74 135,9
RCL Royal Caribbean Cruises Ltd. 91,01 -4,94% 94,27 87,99 96,7 90,63 -5,34% 91,13 91,17
RDFN Redfin Corporation 65,4 -11,92% 71,5 63,56 72,7 65,39 -11,93% 65,89 65,94
RDS A Royal Dutch Shell plc 42,17 0,38% 41,83 41,21 43,28 42,1 0,21% 42,37 42,47
RDY Dr. Reddy's Laboratories Ltd 61,8 0,95% 60,5 60,5 62,2 61,6 0,62% 61,61 61,69
RE Everest Re Group, Ltd. 239,67 -1,02% 241,2 241,2 241,2 241,2 -0,39% 239,25 239,6
REG Regency Centers Corporation 56,26 2,5% 56,05 55,5 56,7 56,28 2,53% 56,46 56,47
REGI Renewable Energy Group, Inc. 72,73 -10,69% 75,98 69,55 76,94 72,3 -11,22% 72,76 72,83
REGN Regeneron Pharmaceuticals, Inc. 450,39 -0,01% 448,65 441 451,8 449 -0,32% 449,68 450,08
RETA Reata Pharmaceuticals, Inc. ClassA 126,1 -5,32% 130 122,96 130 126,84 -4,77% 125,08 125,39
REX REX American Resources Corporation 97,29 -0,57% 95,23 95,23 96,4 96,4 -1,48% 95,06 97,22
REYN Reynolds Consumer Products Inc. 27,38 -0,83% 27,58 27,31 27,58 27,31 -1,09% 27,4 27,42
REZI Resideo Technologies, Inc. 28,06 7,8% 28,09 26,8 28,98 27,7 6,42% 28,12 28,17
RF Regions Financial Corporation 20,26 -5,68% 20,87 19,88 21,02 20,34 -5,31% 20,27 20,28
RGA Reinsurance Group of America, Incorporated 122,99 -2,54% 123,65 123,65 123,65 123,65 -2,01% 123,15 123,31
RGEN Repligen Corporation 183,87 -10,22% 201,02 181,36 201,07 184 -10,16% 182,37 182,73
RGLD Royal Gold, Inc. 104,36 1,56% 103 102,37 106,32 104,37 1,57% 104,16 104,31
RGNX REGENXBIO Inc. 39,35 -5,04% 40,4 38,48 40,5 38,94 -6,03% 39,06 39,2
RGR Sturm, Ruger & Company, Inc. 64,83 -3,14% 66,2 63,65 67,24 64,39 -3,8% 64,4 65
RH RH 445,61 -6,42% 455,23 432,73 462,44 435,79 -8,49% 446,4 447,79
RHI Robert Half International Inc. 75,71 -2,74% 77,15 74,96 77,15 75,93 -2,45% 75,98 76,09
PNTG The Pennant Group, Inc. 48,81 -2,92% 48,7 47,43 50,27 48,71 -3,12% 48,6 48,79
PODD Insulet Corporation 241,29 -6,22% 249 249 249 249 -3,22% 240,78 241,02
POOL Pool Corporation 324,71 -1,58% 332,38 327,27 332,38 327,27 -0,8% 322,6 323,03
POR Portland General Electric Company 42,31 2,57% 42,3 41,25 43,37 42,2 2,3% 42,33 42,36
POST Post Holdings, Inc. 100,83 2,85% 98,07 97,19 101,74 100,6 2,61% 100,93 101,01
POWI Power Integrations, Inc. 82,63 -5,06% 88,67 82 88,73 82,42 -5,3% 82,77 82,9
PPC Pilgrim's Pride Corporation 23,77 1,58% 23,37 23,36 24,22 23,67 1,15% 23,74 23,76
PPG PPG Industries, Inc. 137,41 -2,1% 138,7 135,48 139,59 136,88 -2,48% 137,15 137,19
PPL PPL Corporation 27,78 2,97% 27,63 27,3 28,07 27,71 2,71% 27,83 27,84
PRAA PRA Group, Inc. 37,01 -0,05% 37,14 36,16 37,14 37,02 -0,03% 35,1 37,79
PRAH PRA Health Sciences, Inc. 143,24 0,09% 143,48 142,31 143,48 142,62 -0,34% 143,04 143,27
PRFT Perficient, Inc. 55,11 -2,17% 57,13 57,13 57,13 57,13 1,42% 54,91 54,96
PRG PROG Holdings, Inc. 45,3 -5,55% 47,69 44,93 48,6 45,3 -5,55% 45 48,7
PRGS Progress Software Corporation 42,32 -0,21% 42,9 41,61 42,97 42,06 -0,83% 42,25 42,31
PRI Primerica, Inc. 140,74 -4,63% 142,15 140 142,15 140,54 -4,77% 140,87 141,1
PRLB Proto Labs, Inc. 132,01 -7,15% 139,56 126,76 142,32 129,39 -9% 131,08 131,29
PRSP Perspecta Inc. 28,94 -0,28% 29,27 28,72 29,29 28,87 -0,52% 28,93 28,94
PRU Prudential Financial, Inc. 87,88 -1,83% 89,25 86,77 91,15 87,8 -1,92% 86,8 90,5
RIG Transocean Ltd. 4,04 1,51% 3,94 3,78 4,24 4,02 1,01% 4,08 4,09
RJF Raymond James Financial, Inc. 116,39 -2,38% 117,57 114,37 119,1 114,92 -3,61% 116,46 116,57
RL Ralph Lauren Corporation Class A 120,9 -3,1% 121,07 117,4 123,76 120,37 -3,53% 120,1 120,88
RMD ResMed Inc. 183,15 -3,4% 189,34 181,97 191,17 183,03 -3,46% 183,05 183,21
RNG RingCentral Inc. Class A 327,49 -8,15% 337,55 323,43 344,57 327 -8,28% 328,48 328,92
ROCK Gibraltar Industries, Inc. 80,11 -5,26% 83,65 82,01 83,65 82,94 -1,92% 80,05 80,28
ROG Rogers Corporation 185,36 -1,8% - - - - - 185,46 186,35
ROK Rockwell Automation, Inc. 246,37 -0,99% 248,94 242,56 253 247 -0,74% 245,76 246,02
ROKU Roku, Inc. Class A 354,66 -8,89% 367,25 346,01 374,78 353,5 -9,18% 357,08 357,32
ROL Rollins, Inc. 32,02 -2,38% 32,33 31,66 32,69 32,04 -2,32% 31,96 31,97
ROLL RBC Bearings Incorporated 194,01 -2,59% 199,72 196,33 199,72 196,33 -1,43% 194,04 195,1
ROP Roper Technologies, Inc. 373,78 -1,95% 376,46 371,91 376,46 371,91 -2,44% 372,88 373,14
ROST Ross Stores, Inc. 111,57 -1,63% 111,59 108,7 112,31 110,7 -2,4% 111,71 111,78
RP RealPage, Inc. 86,9 -0,14% 87,06 86,81 87,2 86,81 -0,24% 86,88 86,9
RPD Rapid7, Inc. 78,47 -2,82% 79,27 77,64 81,02 78,74 -2,49% 78,64 78,75
RPM RPM International Inc. 80,28 -1,4% 81,37 80,52 82 80,52 -1,11% 80,23 80,3
RRBI Red River Bancshares, Inc. 56,29 5,21% 55,26 54,14 56,7 56,7 5,98% 55,62 57
RRC Range Resources Corporation 10,23 1,39% 9,9 9,76 10,6 10,16 0,69% 10,29 10,3
RRGB Red Robin Gourmet Burgers, Inc. 34,11 8,11% 32,27 31,15 35,76 33,79 7,1% 33,96 34,07
RS Reliance Steel & Aluminum Co. 136,25 -2,47% 140 135 140 136,09 -2,58% 136,04 136,26
RSG Republic Services, Inc. 91,63 0,36% 90,61 90,22 93,28 91,66 0,39% 90,23 92,99
RTX Raytheon Technologies Corporation 74,12 -1,4% 75,09 72,75 76,39 73,56 -2,14% 74,33 74,34
RVLV Revolve Group, Inc. ClassA 42,5 -7,04% 43,78 40,83 44,65 42,24 -7,61% 42,53 42,63
RWE@DE RWE Aktiengesellschaft 30,9 2,79% 29,99 29,98 31,15 30,9 2,79% 30,8 31,9
RYN Rayonier Inc. 32,28 -1,79% 33,23 32,19 33,35 32,19 -2,07% 32,32 32,36
RYTM Rhythm Pharmaceuticals, Inc. 25,58 -4,02% 26,65 25,17 26,65 25,42 -4,62% 25,51 25,86
SAFM Sanderson Farms, Inc. 161 2,08% 156,39 156,39 163 161 2,08% 160,03 160,6
SAGE Sage Therapeutics Inc. 70,34 -13,86% 76,79 69,27 77,39 70 -14,28% 70,56 70,66
SAIA Saia, Inc. 206,05 -5,32% 227,53 207,81 227,55 207,81 -4,51% 208,15 208,26
SAIC Science Applications International Corporation 86,25 0,02% 85,9 85,9 87,36 86,56 0,38% 86,11 86,24
SAIL SailPoint Technologies Holdings, Inc. 53,91 -6,03% 55,73 53,05 55,74 53,85 -6,14% 53,71 53,79
SAM The Boston Beer Company, Inc. ClassA 1020,33 -3,65% 1018,03 992,49 1039,2 1039,2 -1,87% 1026,92 1029,96
SAVE Spirit Airlines, Inc. 34,5 -5,22% 35,96 32,8 36,43 34,34 -5,66% 34,77 34,79
SBAC SBA Communications Corporation Class A 237,87 0,18% 239,89 235,37 240,72 236,86 -0,24% 237,23 237,44
SBCF Seacoast Banking Corporation of Florida 36,83 -3,03% 38,24 37,84 38,25 37,84 -0,37% 36,94 36,99
SBGI Sinclair Broadcast Group, Inc. ClassA 35,39 -2,56% 35,47 35 36,8 35,36 -2,64% 35,49 35,53
SBH Sally Beauty Holdings, Inc. 17,56 -4,72% 18,65 16,93 19,78 17,45 -5,32% 17,63 17,66
SBRA Sabra Health Care REIT, Inc. 17,55 0,92% 17,33 17,25 17,81 17,51 0,69% 17,61 17,62
SBUX Starbucks Corporation 104,68 -2,6% 106,23 103,85 106,99 104,01 -3,22% 104,65 104,7
SCCO Southern Copper Corporation 71,6 -6,02% 77,56 70,26 77,56 71,4 -6,29% 71,59 71,72
SCHW The Charles Schwab Corporation 64,74 -1,25% 64,97 63,22 65,06 64,24 -2,01% 64,74 64,75
SCI Service Corporation International 46,22 -2,08% 47,03 45,77 47,46 46,2 -2,12% 46,13 46,16
SCL Stepan Company 120,41 -1,42% - - - - - 119,94 120,55
SCSC ScanSource, Inc. 29,35 -3,52% 30,04 29,12 30,6 29,12 -4,27% 29,39 29,55
SDGR Schrodinger, Inc. 72,56 -28,79% 104,22 70 104,23 72,56 -28,79% 72,58 72,7
SEDG SolarEdge Technologies, Inc. 254,28 -11,08% 274 246,63 276,73 251,78 -11,95% 256,05 256,26
SEE Sealed Air Corporation 42,74 -2,58% 43,66 42,7 44,2 42,83 -2,37% 42,76 42,8
SEIC SEI Investments Company 56,51 -1,58% 56,83 56,45 57,32 56,45 -1,69% 56,41 56,46
SF Stifel Financial Corp. 62,36 -2,15% 63,09 61,08 63,88 61,99 -2,73% 60,12 65
SFIX Stitch Fix, Inc. Class A 68,5 -8,15% 72 65,4 73,43 68,04 -8,77% 69,6 69,69
SFM Sprouts Farmers Market Inc. 23,97 7,54% 22,79 22,48 24,03 23,9 7,22% 23,99 24
SGEN Seagen Inc. 146,17 -1,13% 147,02 144,01 148,81 145 -1,92% 145,33 145,59
SHAK Shake Shack Inc. ClassA 108,33 -9,95% 113,88 105 115,12 107,3 -10,81% 109,11 109,41
SHEN Shenandoah Telecommunications Company 44,5 0,41% 44,34 43,77 45,5 45,16 1,9% 44,43 44,51
SHI Sinopec Shanghai Petrochemical Company Limited 24 0,04% 24,22 23,73 24,34 23,97 -0,08% 23,85 23,99
SHL@DE Siemens Healthineers AG 45 -0,04% 45,1 44,75 45,11 45 -0,04% 44,5 80
SHOO Steven Madden, Ltd. 35,18 -1,57% 34,76 34,76 34,76 34,76 -2,74% 35,04 35,09
SHW The Sherwin-Williams Company 662,52 -2,25% 673,95 654 675,03 654,69 -3,41% 660,39 660,92
SIE@DE Siemens Aktiengesellschaft 131,5 -0,9% 132 130,08 132,12 131,5 -0,9% 130,1 260
SIG Signet Jewelers Limited 51,18 -3,91% 52,81 49,03 53 50,73 -4,75% 50,81 50,87
SIGI Selective Insurance Group, Inc. 68,33 -1,8% - - - - - 68,33 68,49
SONO Sonos, Inc. 36,72 -9,45% 39,1 35,21 39,58 36,44 -10,14% 36,66 36,67
SP SP Plus Corporation 35,06 0,72% 34,63 33,5 35,39 34,87 0,17% 34,9 34,99
SPB@US Spectrum Brands Holdings, Inc. 77,87 -4,1% 80,4 76,21 80,6 76,21 -6,15% 77,62 77,84
SPCE Virgin Galactic Holdings, Inc. 29,87 -12,81% 30,75 28,59 32,58 29,65 -13,46% 30,08 30,15
SPG Simon Property Group, Inc. 109,11 -4,05% 113,07 106,97 115,1 108,57 -4,53% 110,2 110,28
SPGI S&P Global Inc. 328,54 -0,02% 323,87 322,89 333,75 327,68 -0,29% 327,73 328,01
SPLK Splunk Inc. 140,53 -4,25% 149,99 138 151,2 139,5 -4,95% 140,13 140,19
SPOT Spotify Technology S.A. 286,02 -7,84% 301,65 278,41 304,37 285,08 -8,14% 284,53 284,95
SPR Spirit AeroSystems Holdings, Inc. ClassA 45,85 -5,58% 48,55 44,32 49,46 45,75 -5,79% 46,44 46,48
SPSC SPS Commerce, Inc. 96,56 -2,64% 97 95,71 98,38 97 -2,2% 96,47 96,74
SQ Square, Inc. Class A 215,82 -10,31% 230 210,12 234,73 215,8 -10,32% 217,14 217,32
SR Spire Inc. 67,85 2,09% 68 68 68 68 2,32% 67,78 67,83
SRC Spirit Realty Capital, Inc. 41,16 -3,52% 42,37 40,5 42,67 40,98 -3,94% 41,35 41,39
SRCL Stericycle, Inc. 66,37 0,18% 66,37 66,27 66,37 66,27 0,03% 66,28 66,37
SRDX Surmodics, Inc. 53,97 0,5% 53,96 53,39 54,63 53,39 -0,58% 53,67 53,91
SRE Sempra Energy 117,23 1,87% 117,01 116,6 119,95 116,87 1,56% 116,95 116,98
SRI Stoneridge, Inc. 34,12 -2,6% 36,07 33,93 36,07 33,93 -3,14% 33,86 34,09
SRPT Sarepta Therapeutics Inc. 82,65 -6,14% 87,07 82,26 89,27 82,64 -6,15% 82,4 83,29
SSD Simpson Manufacturing Co., Inc. 99,18 0,32% 99,48 98,2 99,48 98,2 -0,67% 98,96 99,14
SSNC SS&C Technologies Holdings, Inc. 64,29 -2,58% 65,65 63,15 65,65 64,16 -2,77% 64,3 64,31
SSTK Shutterstock, Inc. 83,98 -2,74% 84,78 82,57 86,56 86,56 0,24% 83,84 84,05
STAA STAAR Surgical Company 89,79 -10,94% 95 86 95,14 90,57 -10,17% 90,16 90,37
STAG STAG Industrial, Inc. 31,62 0,03% 31,19 31,19 32,4 31,47 -0,44% 31,64 31,65
STLD Steel Dynamics, Inc. 43,23 -1,82% 44,62 42,26 45 43,25 -1,77% 43,23 43,25
STMP Stamps.com Inc. 181,19 -5,83% 190,45 175,35 193,02 181,19 -5,83% 180,12 180,68
STRA Strategic Education, Inc. 80,47 2,77% 79,61 77,19 83,3 80,32 2,58% 80,33 80,46
STT State Street Corporation 78,25 -2,37% 79,16 77,77 80 77,89 -2,82% 78,09 78,13
STX Seagate Technology Public Limited Company 71,76 -4,01% 73,01 70,42 73,13 71,33 -4,59% 71,79 71,81
STZ Constellation Brands, Inc. Class A 209,73 -4,07% 215,6 209,54 217,05 210,34 -3,79% 209,77 210,01
SUPN Supernus Pharmaceuticals, Inc. 24,51 -2,35% 24,93 24,22 25,57 24,36 -2,95% 24,34 24,41
SWAV ShockWave Medical Inc. 105,15 -10,07% 111,42 100,66 111,65 104,91 -10,28% 104,84 105,32
SWBI Smith & Wesson Brands, Inc. 15,78 -6,57% 16,99 15,28 16,99 15,7 -7,05% 15,66 15,68
SWCH Switch Inc. Class A 14,09 -2,42% 14,29 13,69 14,41 14 -3,05% 14,04 14,05
SWI SolarWinds Corporation 15,99 0,5% 15,95 15,65 16,19 15,94 0,19% 16 16,01
SWK Stanley Black & Decker, Inc. 180,84 -3,12% 184,54 178,6 185,15 179,8 -3,68% 180,95 181,09
SWKS Skyworks Solutions, Inc. 167,73 -5,58% 175,53 163,76 176,5 167,25 -5,85% 167,67 167,84
SWN Southwestern Energy Company 4,09 -1,92% 3,99 3,95 4,19 4,06 -2,64% 4,09 4,1
SWX Southwest Gas Holdings, Inc. 65,09 3,78% 63,13 62,9 66,29 65 3,64% 64,98 65,07
SXI Standex International Corporation 100,71 -3,95% 101,02 101,02 101,02 101,02 -3,65% 101,01 101,32
SITE SiteOne Landscape Supply, Inc. 152,82 -4,54% 149,56 149,56 149,61 149,61 -6,54% 152,27 152,53
SIVB SVB Financial Group 498,73 -4,75% 516,01 488 516,01 496,33 -5,21% 498,81 499,62
SJI South Jersey Industries, Inc. 25,13 -4,34% 26,01 24,99 26,71 24,99 -4,87% 25,1 25,12
SJM The J.M. Smucker Company 116,27 1,97% 113,99 113,99 117,64 116,55 2,22% 112,38 116,98
SJW SJW Group 61,46 0,87% - - - - - 61,17 61,55
SKM SK Telecom Co., Ltd. 24,25 -2,14% 24,33 24,1 24,55 24,19 -2,38% 24,19 24,21
SKX Skechers U.S.A. Inc. Class A 36,92 -2,77% 38,21 35,96 38,22 36,77 -3,16% 36,79 36,82
SLAB Silicon Laboratories Inc. 141,08 -8,51% 148,77 139,62 151 139,94 -9,25% 137,1 143,47
SLB Schlumberger Limited 28,48 -0,35% 28,55 27,68 29,31 28,36 -0,77% 28,6 28,61
SLG SL Green Realty Corp. 71,21 -0,31% 70,91 69,52 73,67 71,01 -0,59% 69,55 72,5
SLGN Silgan Holdings Inc. 38,8 -0,89% 38,75 38,75 38,75 38,75 -1,02% 38,78 38,8
SLP Simulations Plus, Inc. 62,18 -8,65% 64,15 61,74 66,65 62,09 -8,79% 62,16 62,28
SMAR Smartsheet Inc. Class A 65,99 -2,57% 66,3 63,94 68,03 66,65 -1,59% 65,94 66,18
SMG The Scotts Miracle-Gro Company 198,84 -6,38% 206,26 195,23 206,26 195,23 -8,08% 198,24 198,54
SMPL The Simply Good Foods Company 28,9 0,28% 29,46 28,65 29,76 28,74 -0,28% 28,88 28,9
SMTC Semtech Corporation 65,48 -9,16% 69,95 64,91 70,39 65,45 -9,2% 65,47 65,56
SNA Snap-on Incorporated 210,74 -1,54% 214,49 207,19 214,49 210 -1,88% 210,6 210,82
SNAP Snap Inc. Class A 57,81 -7,62% 59,42 55,92 61,06 57,35 -8,36% 57,63 57,65
SNBR Sleep Number Corporation 122,9 -14,34% 140 123 142,93 123 -14,27% 122,84 123,06
SNE Sony Corporation 101,81 -3,63% 105,55 100,81 105,55 101,81 -3,63% 101,95 104,2
SNPS Synopsys, Inc. 229,95 -5,15% 236,17 225,71 238,91 229 -5,54% 229,55 229,84
SNX SYNNEX Corporation 89,97 -2,63% 91,08 87,89 92,07 89,48 -3,16% 89,81 90
SNY Sanofi 45,76 0,62% 45,36 45,34 46,28 45,62 0,31% 45,75 45,77
SO The Southern Company 57,33 0,33% 57,51 57,02 58,65 57,02 -0,21% 57,37 57,39
SOHU Sohu.com Limited 17,98 -2,02% 18,53 17,35 18,69 18,03 -1,74% 17,94 17,99
NJR New Jersey Resources Corporation 39,31 -0,96% 39,21 39,15 40,28 39,18 -1,28% 39,2 39,28
NKE NIKE, Inc. class B 132,01 -3,31% 133,95 130,2 134,94 131,75 -3,5% 131,71 131,74
NKTR Nektar Therapeutics 22,28 -5,67% 23,24 21,8 23,5 22,09 -6,48% 22,35 22,4
NLOK NortonLifeLock Inc. 20,12 1,51% 19,68 19,65 20,39 20,06 1,21% 20,05 20,06
NLSN Nielsen Holdings plc 23,9 -2,09% 23,92 23,62 25,1 23,89 -2,13% 23,92 23,93
NMIH NMI Holdings, Inc. ClassA 23,2 -3,73% 23,67 23,06 24,29 23,25 -3,53% 23,25 23,28
NOC Northrop Grumman Corporation 296,85 -0,86% 298,64 295,26 303,7 295,26 -1,39% 297,12 297,4
NOK Nokia Corporation 3,82 -4,26% 4 3,75 4 3,81 -4,51% 3,82 3,83
NOV NOV Inc. 15,25 0,33% 15,24 14,85 15,6 15,24 0,26% 14,7 15,7
NOW ServiceNow, Inc. 491,21 -8,04% 514,05 485,08 516,83 487 -8,83% 490,16 490,53
NPK National Presto Industries, Inc. 98,08 -2,99% 100,76 98,08 100,76 98,08 -2,99% 98,5 99,42
NRG NRG Energy, Inc. 38,6 1,21% 38,65 37,93 39,55 38,47 0,87% 38,77 38,79
NSC Norfolk Southern Corporation 244,98 -4,08% 254 242 254 242 -5,25% 244,73 244,82
SYF Synchrony Financial 38,87 -4,38% 40,03 37,78 40,81 38,92 -4,26% 39,04 39,05
SYK Stryker Corporation 235,51 -3,2% 241,38 235,07 243,37 235,07 -3,38% 235,72 235,89
SYKE Sykes Enterprises, Incorporated 41,55 -0,79% 41,55 41,55 41,56 41,55 -0,79% 41,54 41,59
SYNA Synaptics Incorporated 129,02 -3,23% 132,46 127,98 134,99 129,81 -2,63% 129,06 129,33
SYY Sysco Corporation 78,58 -4,07% 81,14 78,3 81,62 78,58 -4,07% 77 80,97
T AT&T INC. 28,87 1,8% 28,6 28,56 29,31 28,83 1,66% 28,89 28,9
TAK Takeda Pharmaceutical Company Limited 17,42 -0,85% 17,39 17,29 17,77 17,41 -0,91% 17,4 17,41
TAL TAL Education Group 75,24 -0,99% 75,99 74,47 77,85 74,96 -1,36% 75,24 75,32
TAP Molson Coors Beverage Company Class B 45,23 -1,2% 45,06 44,55 46,34 45,14 -1,4% 45,27 45,29
TCBI Texas Capital Bancshares, Inc. 80,21 -0,46% 79,9 79,32 81,37 79,32 -1,56% 80,54 80,76
TCMD Tactile Systems Technology, Inc. 47,82 -2,15% 47,98 47,55 48,87 47,55 -2,7% 47,87 47,9
TCRR TCR2 Therapeutics Inc. 24,05 -9,93% 25,8 23,49 26,5 23,85 -10,67% 24,04 24,12
TCS TCS Group Holding PLC 52 0,89% 52,5 49,27 52,5 52 0,89% 51,66 52,26
TCX Tucows Inc. 82,49 -2,57% 85,39 83,57 85,39 83,57 -1,3% 81,64 82,09
TDC Teradata Corporation 40,53 -1,58% 41,73 39,16 42,55 40,24 -2,28% 40,49 40,55
TDG TransDigm Group Incorporated 573,78 -4,32% 590,11 566,35 590,11 571 -4,78% 572,45 573,86
TDOC Teladoc Health, Inc. 194,53 -7,11% 209,04 189,5 209,04 192,42 -8,12% 194,89 195,15
TDS Telephone and Data Systems, Inc. 18,71 0,92% 18,21 18,02 19,12 18,7 0,86% 18,67 18,68
TDY Teledyne Technologies Incorporated 366,47 -1,78% 366,03 358,06 369,47 358,06 -4,04% 368,16 368,82
TECH Bio-Techne Corporation 349,16 -4,66% - - - - - 347,72 348,97
TEL TE Connectivity Ltd. 127,3 -4,06% 130,05 125,54 130,05 126,74 -4,48% 127,16 127,29
TENB Tenable Holdings Inc. 38,22 -5,65% 39,18 37,45 40,07 38,32 -5,41% 38,05 38,1
TER Teradyne, Inc. 114,26 -8,83% 121,06 111,5 122,16 113,62 -9,34% 113,71 118
TFC Truist Financial Corporation 57,26 -3% 58,38 56,3 58,64 57,05 -3,35% 57,4 57,41
TFX Teleflex Incorporated 392,4 -1,9% 403,78 403,78 406,2 406,2 1,55% 391,06 391,45
TGNA TEGNA Inc. 17,96 -0,77% 17,85 17,81 18,23 17,91 -1,05% 17,97 17,98
TGT Target Corporation 169,47 -2,5% 173,9 166,81 174,76 168,7 -2,94% 169,67 169,74
THG The Hanover Insurance Group, Inc. 120,47 -1,08% 120,61 120,61 120,61 120,61 -0,96% 120,03 120,24
THO Thor Industries, Inc. 118,81 -2,41% 121,49 116,7 121,49 119 -2,25% 118,7 118,89
THRM Gentherm Incorporated 71,79 -2,6% 74,67 72,2 74,67 72,2 -2,05% 71,76 71,9
THS TreeHouse Foods, Inc. 51,27 1,89% 49,83 49,83 51 51 1,35% 51,5 51,53
TJX The TJX Companies, Inc. 62,65 -3,54% 64 61,3 65,18 62,45 -3,85% 62,53 62,54
TKR The Timken Company 79,08 -1,13% 80,19 77,66 81 78,63 -1,69% 78,84 78,91
TM Toyota Motor Corporation 146,5 -2,23% 151,4 145,71 152,5 146,4 -2,3% 146,93 148
TMHC Taylor Morrison Home Corporation 26,12 -4,67% 26,91 25,5 27,5 25,99 -5,15% 26,03 27,9
TMO Thermo Fisher Scientific Inc. 441,91 -2,92% 449,99 439,46 454,37 440,53 -3,23% 441,61 441,85
TMUS T-Mobile US, Inc. 118,9 -2,07% 119,89 117,5 121,5 118,35 -2,52% 118,89 118,93
TMX Terminix Global Holdings, Inc. 45,56 0,02% 45,52 45,32 45,56 45,56 0,02% 36,75 55,4
TNC Tennant Company 76,28 -2,57% 78,25 77,03 78,25 77,03 -1,61% 76,24 76,52
TNDM Tandem Diabetes Care Inc. 84,15 -7,64% 89,96 84,17 90,09 84,32 -7,45% 82,97 83,2
TNL Travel + Leisure Co. 57,39 -3,85% 57,25 55,66 59,08 56,57 -5,23% 54,04 58
TOL Toll Brothers, Inc. 51,53 -3,36% 52,56 49,98 53,48 51,83 -2,79% 51,48 51,52
TOT Total SE 48,16 1,69% 47,4 47 49,2 47,98 1,31% 48,26 48,27
TPH Tri Pointe Homes, Inc. 18,47 -1,55% 18,59 18 19,19 18,39 -1,97% 18,49 18,5
TPIC TPI Composites, Inc. 43,58 -9,17% 46,4 43,19 47,48 43,6 -9,13% 43,81 43,86
TPR Tapestry, Inc. 40,58 -4,36% 42,05 39,55 42,08 40,4 -4,78% 40,69 40,71
TPTX Turning Point Therapeutics, Inc. 103,04 -13,9% 111,6 102,49 111,6 105,19 -12,1% 103,38 103,96
TPX Tempur Sealy International, Inc. 34,3 -4,75% 35,95 33,05 36,34 34,2 -5,03% 34,24 34,26
TREE LendingTree, Inc. 229,05 -10,49% 255,13 229,12 257 230,28 -10,01% 227,61 227,72
TREX Trex Company, Inc. 84,2 -7,16% 87,01 82 88,38 84,19 -7,17% 84,64 84,69
TRHC Tabula Rasa HealthCare, Inc. 34,73 -5,75% 36,43 34 36,43 34,55 -6,24% 34,85 34,94
TRIP TripAdvisor, Inc. 51,88 -3,87% 53,17 50,7 55,28 51,54 -4,5% 51,75 51,78
TRMB Trimble Inc. 70,21 -6,45% 73,05 69 74,76 70,03 -6,69% 70,04 70,09
TRNO Terreno Realty Corporation 54,22 -1,09% 54,25 54,25 54,25 54,25 -1,04% 54,35 54,42
TROW T. Rowe Price Group, Inc. 164,49 -4,07% 168,93 161 170,16 164,04 -4,33% 164,02 164,12
TRU TransUnion 85,43 -2,71% 87,34 87,34 87,7 87,7 -0,13% 85,2 85,4
TRUP Trupanion, Inc. 86,26 -8,65% 91,1 82,2 92,04 85,86 -9,08% 86,12 86,27
TRV The Travelers Companies, Inc. 149,26 -1,07% 149,85 147,8 151,54 147,8 -2,03% 149,2 149,3
TSCO Tractor Supply Company 151,06 -5,9% 156 149,36 156 150,69 -6,13% 151,32 151,46
TSLA Tesla, Inc. 616,29 -10,23% 658,6 600,07 668,4 613,11 -10,69% 618,26 618,46
TSM Taiwan Semiconductor Manufacturing Company Ltd. 116,01 -7,17% 124,25 113,51 124,25 115,72 -7,4% 116,15 116,17
TSN Tyson Foods, Inc. Class A 72,23 4,11% 69,44 69,05 72,93 72,04 3,83% 72,24 72,26
TT Trane Technologies plc 154,07 -2,73% 155,91 151,8 155,91 151,8 -4,16% 153,82 153,89
TTC The Toro Company 96,43 -4,31% 101,92 97 101,92 97 -3,74% 96,45 96,59
TTD The Trade Desk, Inc. Class A 638,42 -13,92% 690 615,35 695 630 -15,06% 639,27 641,18
TTEK Tetra Tech, Inc. 125,33 -4,95% 129,4 127,66 130,01 127,66 -3,18% 125,3 125,61
TTM Tata Motors Ltd 22,51 -3,68% 23,15 22,16 23,58 22,4 -4,15% 22,46 22,47
TTMI TTM Technologies, Inc. 14,03 -1,34% 14,17 13,88 14,21 14,05 -1,2% 14,02 14,03
TTWO Take-Two Interactive Software, Inc. 174 -5,29% 179,5 170,33 180,6 173,41 -5,61% 173,42 173,55
TW Tradeweb Markets Inc. Class A 69,01 -6,76% 72,12 67,03 72,85 68,26 -7,77% 69,25 69,32
TWLO Twilio Inc. Class A 343,46 -9,63% 364,5 328,65 370,5 340,43 -10,42% 347,16 347,76
TWNK Hostess Brands, Inc. ClassA 14,65 -0,34% 14,64 14,53 14,92 14,67 -0,2% 14,61 14,62
TWOU 2U, Inc. 35,78 -9,78% 37,19 34,31 37,38 35,43 -10,67% 35,55 35,58
TWTR Twitter, Inc. 67,02 -8,03% 70,71 66,03 71,78 66,66 -8,52% 67,17 67,18
TXG 10x Genomics, Inc. Class A 147,44 -15,7% 172,45 148 174,62 148 -15,38% 146,69 147,04
TXN Texas Instruments Incorporated 163,93 -5,88% 170,77 161,96 172,05 162,47 -6,72% 163,74 163,82
TXT Textron Inc. 49,91 -3,93% 51,08 48,87 51,3 49,4 -4,91% 49,96 50,01
TYL Tyler Technologies, Inc. 387,1 -14,92% 436,42 402 440,68 402 -11,65% 377,7 378,05
UA Under Armour, Inc. Class C 18,96 -2,57% 19,08 18,55 19,53 18,92 -2,77% 18,92 18,93
UAA Under Armour, Inc. Class A 22,72 -3,2% 22,95 22,23 23,52 22,66 -3,45% 22,73 22,74
UAL United Airlines Holdings, Inc. 51,7 -3,9% 54,67 49,95 54,94 51,5 -4,28% 52,05 52,07
UBER Uber Technologies, Inc. 53,2 -4,51% 56,75 51,64 58 52,9 -5,04% 53,03 53,04
UBSI United Bankshares, Inc. 38,67 -1,5% 39,34 38,29 39,34 38,62 -1,63% 38,59 38,65
UCTT Ultra Clean Holdings, Inc. 43,41 -9,51% 46,81 43,21 47,73 43,21 -9,92% 43,42 43,51
UDR UDR, Inc. 42,16 -0,73% 42,39 42,26 43,02 42,31 -0,38% 42,41 42,42
UFPI UFP Industries, Inc. 61,27 -2,41% 61,9 60,51 62,84 61,29 -2,37% 61,33 61,45
UFS Domtar Corporation 36,57 -2,22% 36,19 36 37 36,16 -3,32% 36,6 36,65
UGI UGI Corporation 39,07 -0,05% 38,9 38,72 39,67 39,05 -0,1% 38,97 39,01
UHS Universal Health Services, Inc. Class B 127,11 0,51% 126,65 125,29 129,71 127,78 1,04% 126,8 126,98
UI Ubiquiti Inc. 311,51 -3,93% 326,21 322,6 326,21 322,6 -0,51% 310,74 311,79
ULTA Ulta Beauty, Inc. 323,2 -4,65% 333,82 318 333,82 323,75 -4,48% 322,71 323,17
UMBF UMB Financial Corporation 88,47 -0,68% 91 87,85 91,04 87,85 -1,38% 88,22 88,42
UNF UniFirst Corporation 246,41 0,93% - - - - - 246,96 247,3
UNH UnitedHealth Group Incorporated 333,99 -0,16% 332,01 329,17 340,71 333,6 -0,28% 333,4 333,58
UNM Unum Group 27,11 -3,83% 28,22 26,73 28,38 26,97 -4,33% 27,21 27,22
UNP Union Pacific Corporation 200,92 -3,64% 205,44 198,78 207,73 201 -3,6% 201,08 201,25
UNVR Univar Solutions Inc. 19,64 -0,36% 19,66 19,42 19,9 19,53 -0,91% 19,7 19,73
UPS United Parcel Service, Inc. class B 159,39 -0,86% 160,05 157,66 161,1 159,13 -1,03% 159,43 159,49
UPWK Upwork Inc. 43,52 -12,06% 46,63 41,86 47,1 43,17 -12,77% 43,67 43,72
URBN Urban Outfitters, Inc. 34,89 0,61% 35,47 34,57 36,15 34,79 0,32% 35,01 35,05
URI United Rentals, Inc. 288,63 -4,36% 292,83 285,22 295,72 285,25 -5,48% 288,8 289,21
USB U.S. Bancorp 50,71 -1,99% 50,95 50,06 51,5 50,44 -2,51% 50,88 50,89
USFD US Foods Holding Corp. 37,15 -2,39% 38,21 36,1 38,76 36,83 -3,23% 37,2 37,22
USM United States Cellular Corporation 30,35 0,26% 30,01 29,66 31,22 30,57 0,99% 30,38 30,42
USNA USANA Health Sciences, Inc. 100,49 1,35% 98,8 98,77 101,97 100,32 1,18% 100,01 100,31
USPH U.S. Physical Therapy, Inc. 109,19 -2,63% 107,43 107,43 112,08 108 -3,69% 109,22 109,54
UTHR United Therapeutics Corporation 160,84 -0,8% 162,95 160 165,52 160,39 -1,07% 160,97 161,21
UTL Unitil Corporation 42,34 1,24% 42,06 42,06 42,06 42,06 0,57% 42,29 42,57
V Visa Inc. 211,47 -2,31% 213,48 208,62 216,88 210,43 -2,79% 211,55 211,64
VAC Marriott Vacations Worldwide Corporation 166,76 -4,38% 167,16 162,79 168,5 162,79 -6,66% 167,04 167,18
VALE Vale S.A. 17,53 -0,06% 17,65 17,25 18,23 17,45 -0,51% 17,46 17,48
VRTV Veritiv Corporation 38,31 8,5% 36,72 35,86 44,41 37,92 7,39% 38,5 38,6
VRTX Vertex Pharmaceuticals Incorporated 207,43 -1,46% 208,77 205,66 213,04 206,9 -1,71% 208,01 208,1
VSAT ViaSat, Inc. 49,82 -5,63% 50,5 49,65 50,5 50,3 -4,72% 49,87 49,93
VTR Ventas, Inc. 53,36 0,97% 52,95 52,52 54,5 53,23 0,72% 52,15 54,2
VTRS Viatris Inc. 13,48 -3,3% 13,86 13,31 13,88 13,42 -3,73% 13,54 13,55
VZ Verizon Communications Inc. 54,77 -0,29% 55,61 54,54 55,61 54,7 -0,42% 54,64 54,65
W Wayfair Inc. ClassA 286,48 -5,83% 295,01 272,93 296,2 284,55 -6,47% 287,71 287,99
WAB Westinghouse Air Brake Technologies Corporation 72,27 -2,86% 75,7 71,6 75,7 71,97 -3,27% 72,19 72,28
WABC Westamerica Bancorporation 61,11 -2,94% - - - - - 61,05 61,2
WAFD Washington Federal, Inc. 30,98 -0,74% 30,85 30,85 30,85 30,85 -1,15% 30,96 30,99
WAL Western Alliance Bancorporation 92,68 -2,89% 91,9 90,71 94,48 92,3 -3,29% 93,07 93,24
WAT Waters Corporation 262,16 -2,15% 267,51 259,92 267,51 259,92 -2,98% 261,9 262,18
WB Weibo Corporation 51,85 -7,66% 56 51,16 56 51,5 -8,28% 51,75 51,83
WBA Walgreens Boots Alliance, Inc. 46,8 -1,16% 47,77 46,39 48,05 46,47 -1,86% 46,87 46,88
WBS Webster Financial Corporation 56,29 -4,02% 56,31 55,51 56,31 56,06 -4,42% 56,46 56,5
WCC WESCO International, Inc. 83,31 -4,83% 87,34 80,4 88,7 82,76 -5,46% 83,24 83,37
WDAY Workday, Inc. ClassA 230,75 -5,14% 235,13 227,23 239 231,35 -4,9% 231,01 231,2
WDC Western Digital Corporation 62,98 -11,53% 69,37 62,75 69,68 63,01 -11,49% 63,08 63,73
WDFC WD-40 Company 313,4 1,1% 310,57 309,01 317,42 309,79 -0,06% 312,13 312,85
WEC WEC Energy Group, Inc. 82,56 1,93% 82,56 82,23 84,66 82,23 1,52% 82,41 82,45
WELL Welltower Inc. 69,38 1,63% 68,04 68 70,3 68,99 1,05% 69,4 70,2
WERN Werner Enterprises, Inc. 45,53 0,62% 45,4 45,4 47,67 45,4 0,33% 45,43 45,48
WEX WEX Inc. 208,92 -2,87% 212,01 211,5 212,01 211,5 -1,67% 208,93 209,07
WFC Wells Fargo & Company 36,99 -4,2% 37,55 36,37 37,99 36,8 -4,69% 37,11 37,12
WGO Winnebago Industries, Inc. 70,23 -1,29% 71,15 66,85 72,77 69,62 -2,15% 70,38 70,49
WH Wyndham Hotels & Resorts, Inc. 63,39 -1,22% 63,92 61,55 69,95 62,65 -2,37% 63,34 63,47
WHD Cactus, Inc. ClassA 34,55 2,83% 36,36 33,21 36,36 34,43 2,47% 34,77 34,86
WHR Whirlpool Corporation 186,71 -3% 189,52 184,33 191,96 186,43 -3,15% 186,96 187,17
WING Wingstop Inc. 120,49 -10,05% 128,16 119,91 131 120 -10,41% 119,01 122,5
WIRE Encore Wire Corporation 65,72 -2,16% 65,64 65,64 67,05 66,58 -0,88% 65,86 66
WISH ContextLogic Inc. Class A 16,93 -6,82% 17,99 16,41 18,15 16,84 -7,32% 17,02 17,03
WK Workiva Inc. ClassA 94,56 -4,77% 97,93 97,93 97,93 97,93 -1,38% 95,06 95,28
WLTW Willis Towers Watson Public Limited Company 220,99 -2,85% 222,71 221,82 223,86 223,86 -1,59% 221,08 221,25
WM Waste Management, Inc. 115,84 1,53% 114,62 113,11 116,75 115,8 1,5% 115,44 115,5
WMB The Williams Companies, Inc. 24,17 0,96% 23,98 23,56 24,62 24,04 0,42% 24,18 24,19
WMT Walmart Inc. 127,71 -0,79% 127,5 125,95 129,53 126,92 -1,41% 127,69 127,72
WOR Worthington Industries, Inc. 64,57 -6,52% 68,71 64,18 68,72 65,01 -5,88% 64,78 64,85
WORK Slack Technologies, Inc. Class A 39,97 -1,36% 40,2 39,63 40,4 39,84 -1,68% 39,9 39,91
WRB W. R. Berkley Corporation 70,65 -1,51% 71,61 70,72 72,11 70,72 -1,41% 70,46 70,54
WRK WestRock Company 48,08 1,58% 48 47,01 48,5 47,91 1,23% 48,27 48,29
WRLD World Acceptance Corporation 135,97 0,75% 135,22 133,38 135,3 133,51 -1,07% 135,72 136,36
WSC WillScot Mobile Mini Holdings Corp. 26,35 -4,43% 27,16 26,01 28,46 26,55 -3,7% 26,3 26,31
WSM Williams-Sonoma, Inc. 125,42 -6,92% 131,24 124,88 131,24 124,88 -7,32% 125,98 126,24
WSO Watsco, Inc. 235,7 -3,25% 240,71 240,71 240,71 240,71 -1,19% 234,19 234,63
WST West Pharmaceutical Services, Inc. 257,96 -4,42% 269,8 256,79 269,8 256,93 -4,81% 257,51 257,73
WTFC Wintrust Financial Corporation 75,95 -2,26% 76,58 75,66 77,37 75,66 -2,64% 76,16 76,23
WTRG Essential Utilities, Inc. 41,65 -0,53% 41,22 41,22 42,15 42,15 0,67% 41,52 41,55
WTS Watts Water Technologies, Inc. ClassA 114,37 -2,21% 113,09 113,09 113,7 113,7 -2,78% 114,18 114,22
WTTR Select Energy Services Inc. Class A 6,26 -2,95% 6,5 6,15 6,5 6,26 -2,95% 6,28 6,32
WU The Western Union Company 23,47 -2,05% 23,72 23,26 23,96 23,39 -2,38% 23,48 23,49
WW WW International, Inc. 33,8 -0,79% 33,76 32,45 34,62 33,01 -3,11% 33,94 33,99
WWD Woodward, Inc. 114,28 -3,14% 114,73 114,73 115,63 115,63 -2% 115,13 115,3
WWE World Wrestling Entertainment, Inc. ClassA 51,64 -0,94% 51,47 50,6 53,07 51,45 -1,3% 51,83 51,86
WWW Wolverine World Wide, Inc. 34,96 -0,57% 35,5 34,97 35,92 34,99 -0,48% 34,96 35,01
WY Weyerhaeuser Company 32,78 -2,99% 33,49 32,5 33,86 32,96 -2,46% 32,85 32,86
WYNN Wynn Resorts, Limited 131,75 -2,1% 135,39 127,65 137,11 130,78 -2,82% 132,13 132,24
XEC Cimarex Energy Co. 63,69 3,44% 61,83 61,39 65,15 63,8 3,62% 63,87 63,95
XEL Xcel Energy Inc. 58,76 2,44% 57,9 57,5 59,67 58,63 2,21% 58,81 58,83
XLNX Xilinx, Inc. 117,54 -7,83% 123,63 116,69 125,07 117,01 -8,25% 117,5 117,57
XLRN Acceleron Pharma Inc. 127,99 -3,01% 130,22 127,1 131,73 129,74 -1,68% 127,86 128,07
XNCR Xencor, Inc. 44,41 -1,64% 44,82 43,53 45,59 44,95 -0,44% 44,27 44,42
XOM Exxon Mobil Corporation 58,4 3,6% 56,78 55,9 59,47 58,07 3,02% 58,55 58,56
XP XP Inc. Class A 40,3 -4,21% 41,47 39,3 43 40,14 -4,59% 40,39 40,44
XPO XPO Logistics, Inc. 115,61 -5,63% 121,88 115,07 122,35 115,5 -5,72% 115,04 115,12
XRAY DENTSPLY SIRONA Inc. 58,76 -0,86% 60,02 58,45 60,27 58,61 -1,11% 58,93 58,97
XRX Xerox Holdings Corporation 25,61 -1,12% 25,41 24,94 25,8 25,42 -1,85% 25,58 25,59
XYL Xylem Inc. 98,55 -3,24% 100,68 99,51 100,68 99,51 -2,3% 98,41 98,51
Y Alleghany Corporation 624,13 -3,05% 630,5 620,93 630,5 625,75 -2,79% 624,19 625,31
YELP Yelp Inc. 37,35 -0,74% 37,31 36,66 38,22 37,13 -1,33% 37,26 37,31
YETI YETI Holdings, Inc. 64,56 -7,94% 69,9 62,87 69,9 64,55 -7,96% 64,81 64,91
YEXT Yext, Inc. 14,82 -12,87% 16 12,96 16 14,68 -13,7% 14,57 14,58
YUM Yum! Brands, Inc. 103,27 -0,71% 103,71 102 103,83 102,95 -1,02% 103,33 103,38
YUMC Yum China Holdings, Inc. 59,3 -0,62% 59,83 59 60,85 59,29 -0,64% 59,27 59,29
YY JOYY Inc. 118,47 -4,65% 122,81 115,23 123,86 118 -5,03% 118,92 119,09
Z Zillow Group Inc. ClassC 136,23 -12,39% 148,18 131 150,06 136,44 -12,25% 136,42 136,52
ZBH Zimmer Biomet Holdings, Inc. 156,6 -1,21% 159,12 155,46 159,12 157,32 -0,76% 154,21 165,4
ZBRA Zebra Technologies Corporation ClassA 481,3 -3,09% 486,09 481,78 492,48 482,27 -2,9% 480,09 480,92
ZEN Zendesk, Inc. 136,36 -7,35% 143,45 134,62 143,69 134,62 -8,53% 136,2 136,49
ZG Zillow Group Inc. Class A 136,48 -15,04% 153,34 132,37 153,34 136,04 -15,31% 137,2 137,28
ZGNX Zogenix, Inc. 20,4 -0,68% 20,47 19,92 20,79 20,24 -1,46% 20,29 20,31
ZI ZoomInfo Technologies Inc. Class A 45,18 -12,12% 46,37 43,5 48,28 44,62 -13,21% 45,61 45,66
ZION Zions Bancorporation 53,45 -3,95% 54,25 52,5 55,56 52,8 -5,12% 53,71 53,73
ZM Zoom Video Communications Inc. Class A 341,42 -5,36% 346,11 332,64 358,21 339,56 -5,87% 341,65 341,89
ZNH China Southern Airlines Company Limited 35,39 0,2% 35,79 35,05 36,18 35,5 0,51% 35,36 35,49
ZS Zscaler, Inc. 181,18 -6,11% 186,75 175,59 190,44 180,58 -6,43% 180,8 181,03
ZTS Zoetis Inc. 143,62 -5,7% 148,99 142,71 150,19 143,1 -6,04% 143,92 143,95
ZUMZ Zumiez Inc. 45,19 -3,5% 47,6 43,8 47,6 44,37 -5,25% 42,73 45,86
ZUO Zuora Inc. Class A 14,35 -6,64% 14,86 14,11 15,15 14,36 -6,57% 14,31 14,32
ZYNE Zynerba Pharmaceuticals, Inc. 4,08 -13,38% 4,53 3,85 4,53 4,03 -14,44% 4,13 4,14
ZYXI Zynex, Inc. 14,35 1,41% 14,63 13,72 14,63 14,34 1,34% 14,4 14,48
VC Visteon Corporation 122,22 -5,86% 129,36 121,2 129,36 121,2 -6,65% 122 122,26
VCEL Vericel Corporation 40,66 -10,32% 42,13 39,81 42,81 40,27 -11,18% 40,3 40,51
VCRA Vocera Communications, Inc. 40,78 -2,23% 41,4 40,25 41,41 40,25 -3,5% 40,68 40,78
VCYT Veracyte, Inc. 48,46 -14,89% 55,25 46,74 55,93 48 -15,7% 47,17 47,25
VEC Vectrus, Inc. 58,25 3,57% 58,72 58,72 58,73 58,73 4,43% 58,42 58,84
VEEV Veeva Systems Inc. ClassA 255,78 -6,99% 264,9 244,26 265,02 252,61 -8,14% 256,67 257
VEON VEON Ltd. 1,76 -1,12% 1,79 1,74 1,84 1,76 -1,12% 1,75 1,76
VFC V.F. Corporation 77,42 -7,04% 81,67 76,1 81,67 77,52 -6,92% 77,58 77,6
VG Vonage Holdings Corp. 12,69 -4,8% 13,27 12,46 13,42 12,78 -4,13% 12,66 12,67
VIAC ViacomCBS Inc. 71,65 1,79% 69,98 69,2 72,47 71,16 1,09% 71,6 71,62
VIE Viela Bio, Inc. 52,97 -0,02% 52,31 52,31 53,72 52,97 -0,02% 52,97 52,98
VIPS Vipshop Holdings Limited 39,77 -0,13% 40 37,79 40,91 39,72 -0,25% 39,88 39,94
VIR Vir Biotechnology, Inc. 38,7 -5,36% 41,38 35,01 41,69 38,5 -5,84% 39,39 39,43
VIRT Virtu Financial, Inc. Class A 26,89 -1,03% 26,49 26,3 26,97 26,77 -1,47% 26,79 29,1
VLO Valero Energy Corporation 75,48 -3,35% 77,87 73,86 78,71 74,89 -4,11% 76,02 76,04
VMC Vulcan Materials Company 166,25 -2,22% 170,73 162,75 170,87 166,01 -2,36% 166,11 166,32
VMI Valmont Industries, Inc. 226,99 -6,16% 235,54 230,1 235,54 230,3 -4,8% 226,89 227,33
VMW Vmware, Inc. ClassA 138,95 0,14% 138,03 135,9 139,99 138,2 -0,4% 138,75 138,88
VNDA Vanda Pharmaceuticals Inc. 17,56 -2,88% 17,81 17,37 18,3 17,4 -3,76% 17,5 17,52
VNE Veoneer, Inc. 25,64 -6,7% 26,91 24,84 27 25,27 -8,04% 25,61 25,68
VNO Vornado Realty Trust 44,28 -0,05% 44,73 43,7 45,7 44,09 -0,47% 44,48 44,51
VNT Vontier Corporation 31 0,26% 32,1 29,88 32,1 30,66 -0,84% 30,99 31,02
VOW3@DE VOLKSWAGEN AKTIENGESELLSCHAFT 189,12 2,63% 185,5 183,74 190,39 189,12 2,63% 188 192,4
VPG Vishay Precision Group, Inc. 32,53 -2,08% 33,17 31,85 33,17 32,59 -1,9% 32,56 32,79
VREX Varex Imaging Corporation 22,82 -5,47% 23,84 22,48 23,89 22,87 -5,26% 22,7 23
VRNS Varonis Systems, Inc. 161,2 -9,45% 170,46 159,35 170,99 160,44 -9,88% 159,15 174,56
VRNT Verint Systems Inc. 47,68 -2,55% 48,12 47,2 48,72 47,45 -3,02% 47,5 48,95
VRSK Verisk Analytics, Inc. 162,26 -2,12% 164,85 160 165,17 162 -2,27% 161,77 161,86
VRSN VeriSign, Inc. 191,73 0,15% 190,78 189,86 194 190,86 -0,3% 190,87 191,01
VRTS Virtus Investment Partners, Inc. 236,38 -7,67% 245,56 233,91 249 233,91 -8,63% 235,93 237,68
NARI Inari Medical, Inc. 94,8 -13,18% 102,96 93,08 106,11 96,03 -12,05% 95,56 96,06
1COV@DE Covestro AG 61,1 -1,8% 61,7 61,1 62,12 61,1 -1,8% 61 -
CHH Choice Hotels International, Inc. 103,05 -3,19% 103,34 102,77 104,59 102,77 -3,46% 98 -
DWNI@DE Deutsche Wohnen SE 38,93 0,8% 38,55 38,55 38,93 38,93 0,8% 38,45 -
FFIN First Financial Bankshares, Inc. 44,84 -2,33% 47,23 44,73 47,32 44,73 -2,57% 31 -
FME@DE Fresenius Medical Care AG & Co. KGaA 57,76 0,42% 57,22 57,22 57,83 57,76 0,42% 57,6 -
FRE@DE Fresenius SE & Co. KGaA 35,97 1,87% 35,3 35,3 36,01 35,97 1,87% 35,93 -
HEI@DE HeidelbergCement AG 70,38 2,34% 68,76 68,76 70,44 70,38 2,34% 69 -
IPHI Inphi Corporation 148,14 -8,72% 157,33 146 158,38 146,05 -10,01% 137,09 -
MTX@DE MTU Aero Engines AG 211,4 0,92% 210,2 210,2 212,41 211,4 0,92% 206 -
MUV2@DE Munchener Ruckversicherungs-Gesellschaft Aktiengesellschaft in Munchen 261,24 2,65% 252,4 251,83 265 261 2,55% 261,21 -
RHM@DE Rheinmetall Aktiengesellschaft 86,3 0,49% 86,08 85,46 86,41 86,3 0,49% 85,47 -
TNET TriNet Group, Inc. 76,28 -7,95% 79,43 76,09 79,43 76,09 -8,18% 75,38 -
VICR Vicor Corporation 89,47 -7,64% 94,18 88,25 94,18 89,58 -7,53% 87,21 -
VNA@DE Vonovia SE 54,1 1,18% 53,52 53 54,1 54,1 1,18% 53,02 -
AIN Albany International Corp. Class A 86,14 0,49% - - - - - - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALG Alamo Group Inc. 150,66 -3,33% - - - - - - -
ALV Autoliv, Inc. 91,15 -3,94% 94,18 93,37 94,18 93,53 -1,43% - 98,57
AMN AMN Healthcare Services, Inc. 69,91 -5,17% 72,06 70,06 72,4 70,46 -4,42% - 73,13
APH Amphenol Corporation 129,96 0% - - - - -
AWI Armstrong World Industries, Inc. 85,22 0,9% 84,64 84,45 85,58 84,45 -0,01% - 89,98
BAST АО "БАСТ" 6000 0% - - - - -
BRK A Berkshire Hathaway Inc. Class A - - - - - - -
CBPO China Biologic Products Holdings, Inc. 119,85 0% - - - - -
CBSH Commerce Bancshares, Inc. 74,83 -2,03% 77,05 74,16 77,07 74,16 -2,91% - 77,06
CHA China Telecom Corporation Limited 25,53 0% - - - - -
CHL China Mobile (Hong Kong) Ltd. 27,16 0% - - - - -
EVT@DE Evotec SE 31,29 -0,51% 31,08 31,08 31,29 31,29 -0,51% - -
EWBC East West Bancorp, Inc. 72,53 -3,05% 72,4 72,37 74,4 72,37 -3,26% - -
EXPD Expeditors International of Washington, Inc. 93,66 -1% 92,65 92,64 93,92 93,58 -1,09% - 96,5
FOCS Focus Financial Partners Inc. ClassA 46,37 0,5% 47,74 46,06 47,9 46,06 -0,17% - 48,58
GCP GCP Applied Technologies Inc. 24,14 -7,51% 26,47 24,26 26,47 24,26 -7,05% - 24,21
GKOS Glaukos Corporation 84,01 -10,25% 87,92 82,4 88,95 83 -11,32% - 87,99
GRA W.R. Grace & Co. 58,82 -2,1% 59,53 58 59,75 58,16 -3,2% - 59,94
IAA IAA, Inc. 55,01 -3,68% 55 55 55 55 -3,69% - -
INDB Independent Bank Corp. 86,92 -2,32% 89,63 87,57 89,63 87,57 -1,58% - 90,12
JBT John Bean Technologies Corporation 141,19 -4,31% 145,69 140,26 145,69 140,26 -4,94% - 147,23
KCEL Kcell Joint Stock Company - - - - - - -
KFY Korn Ferry 59,54 -4,74% 62,24 59,04 62,69 59,04 -5,54% - 61,93
KZTK Joint Stock Company "Kazakhtelecom" - - - - - - -
LBRDK Liberty Broadband Corporation 149,26 -1,15% 151,6 149,26 151,74 149,26 -1,15% - 153
LEA Lear Corporation 165,35 -3,93% 168,6 163,17 170,41 166,49 -3,27% - 174,21
LECO Lincoln Electric Holdings, Inc. 115,56 -4,04% 116 116 116 116 -3,67% - -
LYV Live Nation Entertainment Inc. 91,27 -0,93% 91,44 89 93,7 91,71 -0,46% - 95,94
MIDD The Middleby Corporation 159,22 -0,22% 161,4 155 161,4 155 -2,86% - 164,15
MYRG MYR Group Inc. 57,46 -7,31% 62,55 57,1 63,15 57,49 -7,26% - 59,11
NATI National Instruments Corporation 42,04 -5,91% 44,28 41,54 44,28 41,87 -6,29% - 47,15
NGVT Ingevity Corporation 69,22 -1,31% 69,19 67,47 70,38 67,47 -3,81% - 75
NP Neenah, Inc. 56,16 -2,87% 56,27 55,76 57,38 55,76 -3,56% - 56,95
NSIT Insight Enterprises, Inc. 84,21 -2,75% 86,9 83,51 86,9 83,51 -3,56% - -
PNFP Pinnacle Financial Partners, Inc. 82,6 -1,81% 84,25 83,87 84,28 84,17 0,06% - -
PS Pluralsight Inc. Class A 20,7 0% - - - - -
RXN Rexnord Corporation 45,22 -2,86% 47,27 44,49 47,28 45,09 -3,14% - 46,81
SINA SINA Corporation 42,98 0% - - - - -
SON Sonoco Products Company 60,25 -2,02% 61,23 60,32 61,33 60,32 -1,9% - 62
SXT Sensient Technologies Corporation 73,9 -2,74% 75 73,95 75 73,95 -2,67% - 75,58
SYNH Syneos Health, Inc. Class A 71,46 -3,86% 72,74 69,9 73,98 70,76 -4,8% - 74,42
TXRH Texas Roadhouse, Inc. 91,66 -2,54% 93,76 93,51 93,76 93,51 -0,57% - 94,6
VAR Varian Medical Systems, Inc. 176,1 0% - - - - -
VRTU Virtusa Corporation 51,22 - - - - - -
WLK Westlake Chemical Corporation 84,85 -1,92% 86,11 86,11 86,27 86,27 -0,28% - 86,58