Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 05/12/2020 03:15:30

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
AERI Aerie Pharmaceuticals, Inc. 12.73 -0.31% 12.76 12.65 12.95 12.7 -0.55% 12.74 12.77
AES The AES Corporation 21.03 -1.73% 21 20.92 21.38 21.07 -1.54% 21.04 21.05
AFG American Financial Group, Inc. 90.86 0.89% 92.56 89.72 92.56 90.71 0.72% 90.71 90.83
AFL Aflac Incorporated 46.25 1.45% 45.86 45.32 46.19 46.09 1.1% 46.21 46.22
AFX@DE Carl Zeiss Meditec AG 111.4 1.57% 109.81 109.35 111.4 111.4 1.57% 110.38 111.24
AGCO AGCO Corporation 91.17 -2.18% 93.9 92.08 94.08 92.46 -0.79% 90.89 90.98
AGIO Agios Pharmaceuticals, Inc. 44.46 -2.78% 44.92 44.39 46.1 44.62 -2.43% 44.47 44.49
AIG American International Group, Inc. 40.59 1.27% 40.05 39.86 40.81 40.54 1.15% 40.52 40.53
ADUS Addus HomeCare Corporation 103.91 2.24% 99.7 99.69 103 102.51 0.87% 103.83 104.2
AEE Ameren Corporation 76.97 -1.7% 78.1 76.46 78.15 76.72 -2.02% 76.9 76.96
AEIS Advanced Energy Industries, Inc. 100.96 -0.01% 97.91 97.91 101.31 100.75 -0.22% 100.93 101.2
AIZ Assurant, Inc. 132.53 0.3% 132.51 132.33 133.06 132.38 0.19% 131.5 136.71
AJG Arthur J. Gallagher & Co. 115.96 -0.09% 115.75 115.49 116.71 115.57 -0.43% 115.79 115.9
AJRD Aerojet Rocketdyne Holdings, Inc. 39.9 2.84% 38.39 38.39 39.94 39.78 2.53% 39.9 39.92
AKAM Akamai Technologies, Inc. 104.1 0.23% 104.1 103.6 105.02 104.13 0.26% 104.02 104.06
ALGN Align Technology, Inc. 521.51 2.52% 510.4 510.4 523.97 523.97 3.01% 520.44 521.56
ALGT Allegiant Travel Company 181.43 1.88% 177.69 177.16 183.56 180.83 1.54% 181.4 181.65
ALK Alaska Air Group, Inc. 52.81 -1.93% 53.4 52.39 54.89 52.63 -2.27% 52.83 52.88
ALL The Allstate Corporation 104.32 0.24% 104.12 103.75 105 103.75 -0.31% 104.2 104.23
AXSM Axsome Therapeutics Inc. 79.98 5.33% 78.98 76.29 79.9 79.9 5.23% 79.9 79.97
AYI Acuity Brands, Inc. 122.62 2.83% 120.41 120.38 121.96 121.84 2.18% 122.66 122.73
AYX Alteryx, Inc. ClassA 117.47 -0.09% 118 116 118.69 117.5 -0.07% 117.89 117.95
AZO AutoZone, Inc. 1162.55 0.52% 1166.74 1145.33 1166.74 1160.55 0.35% 1159.69 1161.05
AZPN Aspen Technology, Inc. 135.67 1.67% 135.08 135.08 135.08 135.08 1.23% 135.7 135.92
BA THE BOEING COMPANY 232.84 -2.76% 240 230.25 243.95 232.21 -3.02% 232.64 232.72
BABA Alibaba Group Holding Limited 267.13 -0.01% 270.11 266.25 271.95 267.53 0.14% 267.07 267.1
BAC Bank of America Corporation 29.24 0.86% 28.94 28.93 29.42 29.21 0.76% 29.21 29.23
BAH Booz Allen Hamilton Holding Corporation ClassA 88.09 -0.63% 89 89 89 89 0.39% 88.17 88.31
BAND Bandwidth Inc. Class A 157.21 -2.71% 160.11 153.64 160.25 156.6 -3.09% 156.55 159.9
AIR AAR CORP. 34.79 3.3% 33.52 33 34.95 34.76 3.21% 34.59 34.7
AIT Applied Industrial Technologies, Inc. 77.93 1.22% 77.96 77.96 77.96 77.96 1.26% 76.69 82.5
ALB Albemarle Corporation 138.72 2.33% 132.38 131.66 138.89 138.89 2.46% 138.85 138.87
BAX Baxter International Inc. 78.17 3.29% 76.86 75.94 78.25 77.96 3.01% 78.12 78.14
BAYN@DE Bayer Aktiengesellschaft 47.78 0.13% 47.83 47.35 48.3 47.78 0.13% 47.75 48
BBBY Bed Bath & Beyond Inc, 19.68 -2.72% 19.76 19.36 19.99 19.63 -2.97% 19.65 19.66
CHD Church & Dwight Co., Inc. 86.34 -0.35% 86.5 85.94 87.08 85.99 -0.75% 86.33 86.36
CHDN Churchill Downs Incorporated 188.93 3.26% 188.11 188.11 188.56 188.56 3.06% 188.89 189
CHE Chemed Corporation 473.76 -0.5% 472.29 472.29 472.29 472.29 -0.8% 472.35 473.41
CHEF The Chefs' Warehouse, Inc. 26.04 4.49% 25.07 24.83 26 25.95 4.13% 26.04 26.08
CHGG Chegg Inc. 76.16 -1.6% 76.18 75.52 76.71 76.18 -1.58% 75.9 76
CHH Choice Hotels International, Inc. 108.48 4.55% 102.41 102.41 108.5 108.5 4.57% 105.46 110
CHKP Check Point Software Technologies Ltd. 119.94 0.33% 120.1 119.01 121.06 119.98 0.37% 119.5 120.33
CHL China Mobile (Hong Kong) Ltd. 29.8 -1.72% 30.22 29.68 30.39 29.8 -1.72% 29.8 29.81
CHNG Change Healthcare Inc. 17.74 1.6% 16.91 16.91 17.83 17.72 1.49% 17.72 17.73
CHRW C.H. Robinson Worldwide, Inc. 93.05 -0.1% 91.89 91.89 93.59 93.02 -0.13% 93.03 93.05
CHTR Charter Communications, Inc. Class A 672.59 -0.04% 675.43 673 679.96 673 0.02% 672.61 673.22
CHWY Chewy, Inc. Class A 74.51 2.49% 72.51 72.4 75.34 74.59 2.6% 74.15 74.65
CHX ChampionX Corporation 14.23 7.88% 13.5 13.07 14.38 14.2 7.66% 14.07 14.24
CI Cigna Corporation 217.84 2.03% 213.98 213.9 219.2 216.49 1.4% 217.66 217.76
CIEN Ciena Corporation 46.89 1.93% 45.77 45.77 47.11 46.9 1.96% 46.87 46.89
CINF Cincinnati Financial Corporation 82.98 2.63% 81.52 81.52 83.33 83 2.66% 82.82 82.93
CRWD CrowdStrike Holdings, Inc. Class A 167.2 1.85% 160.9 154.12 168.96 167.26 1.88% 166.6 167.28
CSCO Cisco Systems, Inc. 44.3 1.05% 44.15 43.9 44.51 44.31 1.07% 44.29 44.3
CSGP CoStar Group Inc. 892.94 2.75% 875.4 875.4 893.77 891 2.52% 892.58 894.39
CSGS CSG Systems International, Inc. 44.07 1.43% - - - - - 41.25 45.09
CSII Cardiovascular Systems, Inc. 36.21 4.38% 35 34.29 36.24 36.24 4.47% 36.2 36.24
CSL Carlisle Companies Incorporated 149.77 0.73% 145.83 144.65 150 149.8 0.75% 149.33 149.79
CSOD Cornerstone OnDemand, Inc. 44.56 -0.34% 44.4 44.4 45.08 44.53 -0.4% 44.56 44.59
CSWI CSW Industrials, Inc. 106.57 2.06% 106.08 105.48 106.08 105.87 1.39% 106.32 106.79
CSX CSX Corporation 91.89 1.38% 90.58 90.58 91.49 91.49 0.94% 91.87 91.88
CTAS Cintas Corporation 364.35 0.48% 361.02 360.7 365.78 365.71 0.85% 364.15 364.36
CTB Cooper Tire & Rubber Company 41.58 2.77% 40.29 40.29 41.83 41.5 2.57% 41.58 41.61
CTLT Catalent, Inc. 95.21 2.89% 93.65 93.51 94.89 94.75 2.39% 95.16 95.21
CTSH Cognizant Technology Solutions Corporation 81.04 2.83% 79.17 79.1 81.05 81.04 2.83% 80.99 81
CTVA Corteva, Inc. 38.54 0.23% 38.5 38.23 38.78 38.45 0% 38.49 38.5
CTXS Citrix Systems, Inc. 130.38 1.8% 128.51 127.52 130.23 130.23 1.69% 130.51 130.54
CVCO Cavco Industries, Inc. 184.92 -1.18% - - - - - 184.79 185.28
CVET Covetrus, Inc. 26.74 -0.96% 26.42 25.62 26.67 26.6 -1.48% 26.71 26.73
CVGW Calavo Growers, Inc. 71.34 -0.18% 71.41 71 72.21 71 -0.66% 71.23 71.39
CVLT Commvault Systems Inc. 48.99 0.16% 48.85 48.84 48.85 48.84 -0.14% 48.9 49.04
BDX Becton, Dickinson and Company 242.59 2% 239.76 239.12 242.73 242.73 2.06% 242.59 242.62
BEAT BioTelemetry Inc. 59.51 6.38% 55.17 55.17 59.48 59.48 6.33% 59.24 59.36
BECN Beacon Roofing Supply, Inc. 37.96 2.37% 36.86 36.86 39 38.21 3.05% 37.88 37.94
BEN Franklin Resources, Inc. 23.71 2.02% 22.99 22.77 23.68 23.57 1.42% 23.73 23.74
BERY Berry Global Group, Inc. 54.92 0.79% 53.11 53.11 55.14 54.79 0.55% 54.81 54.84
BF B Brown-Forman Corporation 79.4 -0.14% 78.21 78.21 79.47 79.45 -0.08% 79.41 79.44
CENT Central Garden & Pet Company 38.76 -1.32% 39.05 38.47 39.05 38.52 -1.93% 38.53 38.73
CENTA Central Garden & Pet Company Class A 35.89 -0.88% 36.61 35.42 36.61 35.72 -1.35% 35.72 35.85
CERN Cerner Corporation 74.17 -0.93% 74.23 73.85 74.69 74.26 -0.81% 74.12 74.13
CEVA CEVA, Inc. 40.33 2.23% 39.17 39.01 40.33 40.33 2.23% 38.51 40.4
CF CF Industries Holdings, Inc. 39.7 3.25% 38.36 37.91 39.9 39.64 3.09% 39.69 39.71
CFG Citizens Financial Group, Inc. 35.29 1.94% 34.75 34.54 35.52 35.29 1.94% 35.29 35.3
CFR Cullen/Frost Bankers, Inc. 86.63 0.73% - - - - - 86.51 86.6
CFX Colfax Corporation 38.02 3.85% 37.55 37.55 38.25 38.04 3.91% 38.03 38.07
BBSI Barrett Business Services, Inc. 70.02 2.19% 69.27 68.98 69.7 69.7 1.72% 69.96 70.83
BBY Best Buy Co., Inc. 105.44 -0.63% 106.49 104.85 107.49 105.48 -0.59% 105.35 105.42
BC Brunswick Corporation 75.12 -0.61% 76.23 75.3 76.23 75.3 -0.37% 74.97 75.12
BCO The Brink's Company 73.26 2.03% 73.01 72.02 73.49 73.06 1.75% 73.14 73.18
BCPC Balchem Corporation 105.7 2.1% 105.16 105.16 105.16 105.16 1.57% 104.69 105.51
BDC Belden Inc. 42.65 4.84% 41.64 41.64 42.67 42.67 4.89% 40.71 43.02
CVS CVS Health Corporation 74.22 4.79% 72.36 71.15 74.46 74.09 4.6% 74.25 74.26
CVX Chevron Corporation 93.16 2.77% 90.03 90.03 95.03 92.9 2.48% 93.21 93.22
CW Curtiss-Wright Corporation 121.05 1.73% 116.52 116.51 121.55 121.5 2.11% 121.01 121.1
CWT California Water Service Group 49.38 -0.84% 49.79 49.08 49.85 49.3 -1% 49.12 54.31
CXO Concho Resources Inc. 64.16 7.34% 59.8 59.8 64.54 64.1 7.24% 64.44 64.47
D Dominion Energy, Inc. 76.16 -3.77% 78.74 76.09 78.89 76.33 -3.55% 76.07 76.08
DAL Delta Air Lines, Inc. 42.24 -1.52% 43.5 42.07 43.89 42.12 -1.8% 42.26 42.28
EDIT Editas Medicine, Inc. 34.81 6.1% 32.97 32.81 34.96 34.87 6.28% 34.73 34.79
EEFT Euronet Worldwide Inc. 135.74 -0.79% 134.1 134.1 134.89 134.84 -1.45% 86.46 137.5
EFX Equifax Inc. 166.67 0.6% - - - - - 166.37 166.51
EGHT 8x8, Inc. 20.83 1.31% 20.33 20.3 20.98 20.84 1.36% 20.83 20.85
EGRX Eagle Pharmaceuticals, Inc. 47.46 2.48% 47.3 47.3 47.66 47.65 2.89% 47.14 47.47
EHTH eHealth, Inc. 77.01 0.98% 75.35 75.35 77.28 77.05 1.04% 77 77.02
EIX Edison International 61.61 -1.14% 61.93 61.2 62.3 61.23 -1.75% 61.58 61.61
EL The Estee Lauder Companies Inc. 243.36 -1.41% 246.01 241.73 246.01 242.42 -1.79% 243.21 243.32
ELAN Elanco Animal Health Incorporated 29.31 -0.51% 29.57 28.95 29.57 29.12 -1.15% 29.35 29.37
EME EMCOR Group, Inc. 88.35 2.84% 85 83.29 88.22 88.15 2.61% 88.27 88.39
EMN Eastman Chemical Company 102.16 3.73% 98.74 98.27 102.12 101.9 3.46% 102.35 102.37
EMR Emerson Electric Co. 80.06 5.18% 75.8 75.42 80.22 80.12 5.25% 80.07 80.08
ENDP Endo International PLC 5.4 -3.23% 5.3 5.3 5.56 5.39 -3.41% 5.39 5.4
ENPH Enphase Energy, Inc. 129.95 -0.05% 128.99 128.33 136 129.97 -0.04% 129.5 132
ENS EnerSys 83.66 2.29% 81.7 81.7 83.95 83.66 2.29% 82.15 85
ENSG The Ensign Group, Inc. 72.56 2.75% - - - - - 72.5 72.66
ENTA Enanta Pharmaceuticals, Inc. 42.84 1.3% 41.56 41.56 42.98 42.98 1.63% 42.76 42.84
ENTG Entegris, Inc. 96.02 1.88% 96.27 93.51 96.27 96.11 1.97% 96.06 96.11
ENV Envestnet, Inc. 81.52 0.77% 80.19 80.19 81.33 81.22 0.4% 81.2 81.45
EOG EOG Resources, Inc. 52.74 9.72% 48.13 48 52.65 52.44 9.09% 52.72 52.74
EPAM EPAM Systems, Inc. 324.09 0.24% 322.58 321 333.25 325 0.52% 324.01 324.4
EPAY Bottomline Technologies (de), Inc. 49.5 4.12% 47.84 47.84 49.48 49.25 3.6% 43.25 54
EPC Edgewell Personal Care Company 35.31 0.4% 34.35 34.05 35.35 35.22 0.14% 35.19 35.26
EQIX Equinix, Inc. 707.9 2.17% 703.2 692 711 708.51 2.26% 707.37 708.21
EQT EQT Corporation 14.13 4.43% 14 13.52 14.33 14.08 4.07% 14.17 14.19
ERIE Erie Indemnity Company ClassA 221.77 0.1% - - - - - 221.75 222.12
FLWS 1-800-FLOWERS.COM, Inc. ClassA 23.05 -0.56% 23.44 22.42 23.48 23.02 -0.69% 23 23.03
FMC FMC Corporation 121.44 0.87% 118.32 118.32 122 120.98 0.49% 121.33 121.36
FND Floor & Decor Holdings, Inc. ClassA 83.39 1.52% 83.97 82.81 84.05 83.18 1.27% 83.28 83.35
FORM FormFactor, Inc. 43.9 4.8% 42.3 41.86 43.85 43.85 4.68% 43.91 43.93
FORR Forrester Research, Inc. 43.86 2.96% 43.1 43.01 43.58 43.58 2.3% 43.48 44.07
FOX Fox Corporation Class B 29.22 -3.28% 30.41 29.2 30.41 29.2 -3.34% 29.21 29.22
FOXA Fox Corporation Class A 29.77 -3.31% 30.03 29.75 30.35 29.75 -3.38% 29.77 29.78
FOXF Fox Factory Holding Corp. 94.19 3% 89.98 89.98 94.1 94.1 2.9% 94.22 94.37
FRHC Freedom Holding Corp. 42.36 5.58% 40.89 40.62 44 42.33 5.51% 42.35 42.43
FRPH FRP Holdings, Inc. 44.5 3.01% 44.44 44.44 44.44 44.44 2.87% 43.78 45.77
FRPT Freshpet, Inc. 135.01 0.27% 133.93 133.76 135.2 135 0.26% 134.9 135
FSLR First Solar, Inc. 88.75 -2.42% 89.31 88.15 91.59 88.82 -2.34% 88.64 88.96
FSLY Fastly, Inc. ClassA 88.87 7.54% 84.57 82.3 97.11 89.4 8.18% 88.77 88.9
FNKO Funko, Inc. ClassA 10.73 23.9% 8.89 8.51 10.89 10.76 24.25% 10.77 10.78
FOCS Focus Financial Partners Inc. ClassA 42.5 5.72% 43.98 42.54 44.64 43.49 8.18% 42.5 42.63
FTI TechnipFMC plc 10.22 9.89% 9.47 9.4 10.23 10.23 10% 10.22 10.23
FTNT Fortinet, Inc. 127.61 0.39% 124.17 124.17 128.33 127.67 0.43% 127.64 127.71
FTV Fortive Corporation 71.44 1.82% 68.83 68.83 71.5 71.32 1.65% 71.43 71.45
FUL H.B. Fuller Company 53.14 1.16% 53.38 53.14 53.38 53.14 1.16% 53.07 53.11
GBCI Glacier Bancorp, Inc. 42.88 1.44% 42.99 42.28 42.99 42.72 1.06% 42.56 42.78
GBT Global Blood Therapeutics Inc. 43.83 -2.71% 44.63 43.49 45.46 43.71 -2.97% 43.8 43.82
GBX The Greenbrier Companies, Inc. 35.24 3.04% 33.59 33.59 35.19 35.16 2.81% 35.23 35.26
HD The Home Depot, Inc. 263.16 -2.45% 269.43 262.86 269.99 263.39 -2.36% 263.12 263.19
HDS HD Supply Holdings Inc. 55.81 0.02% - - - - - 55.81 55.82
CGNX Cognex Corporation 76.4 0.79% 75.59 75.59 77.69 76.5 0.92% 76.37 76.39
CHA China Telecom Corporation Limited 30.36 -0.69% 30.14 29.16 30.45 30.31 -0.85% 30.33 30.37
HEAR Turtle Beach Corporation 20.02 1.42% 19.8 19.65 20.29 20.04 1.52% 19.95 20
HEN3@DE Henkel AG & Co. KGaA 89.34 0.65% 88.42 88.32 89.34 89.34 0.65% 88.5 88.86
HES Hess Corporation 53.68 5.77% 51.71 51.35 53.67 53.34 5.1% 54.02 54.11
HFC HollyFrontier Corporation 28.56 4.01% 26.96 26.8 28.75 28.3 3.06% 28.5 28.55
HGV Hilton Grand Vacations Inc. 29.41 4.14% 28.37 28 29.24 29.24 3.54% 29.4 29.46
HHC The Howard Hughes Corporation 77.98 -0.6% 76.16 76.05 78.68 78.18 -0.34% 77.98 78.04
HHR HeadHunter Group PLC 25.62 1.71% 24.8 24.46 25.92 25.58 1.55% 25.6 25.7
HIBB Hibbett Sports, Inc. 46.69 -1.85% 45.52 45.37 47.93 46.56 -2.12% 46.66 46.69
HIG The Hartford Financial Services Group, Inc. 46.59 2.06% 45.73 45.72 46.76 46.54 1.95% 46.47 46.56
HII Huntington Ingalls Industries, Inc. 167.68 1.66% 162.11 162.11 169.7 167.92 1.81% 167.49 167.68
HLT Hilton Worldwide Holdings Inc. 111.09 1.08% 108.86 108.86 110.97 110.88 0.89% 110.86 111.08
HNP Huaneng Power International, Inc. 15.2 -1.49% 15.49 15.2 15.79 15.2 -1.49% 15.2 15.33
HOG Harley-Davidson, Inc. 39.63 -1.44% 39.79 39.17 40.31 39.63 -1.44% 39.3 40
HOLX Hologic, Inc. 72.91 0.98% 71.89 71.65 73 72.74 0.75% 72.96 73
HON Honeywell International Inc. 212.25 1.99% 208.16 208.16 212.53 212.52 2.12% 212.33 212.4
HP Helmerich & Payne, Inc. 24.82 1.55% 24.11 24.11 25.08 24.62 0.74% 24.76 24.78
HPE Hewlett Packard Enterprise Company 12.3 5.76% 11.77 11.54 12.29 12.26 5.42% 12.31 12.32
HPQ HP Inc. 23.73 2.2% 23.2 23.2 23.87 23.71 2.11% 23.74 23.75
HQY HealthEquity, Inc. 70.66 -1.51% 71.06 70 72.36 70.29 -2.02% 70.6 70.65
HRB H&R Block, Inc. 18.14 -0.55% 18.2 17.79 18.37 18.07 -0.93% 18.16 18.17
HRC Hill-Rom Holdings, Inc. 96.39 1.29% 95.75 95.75 95.75 95.75 0.62% 96.2 96.28
HRL Hormel Foods Corporation 47.35 1% 47.24 46.95 47.7 47.41 1.13% 47.35 47.36
IRBT iRobot Corporation 77.09 -2.1% 78.97 77.09 79.4 77.1 -2.08% 77.02 77.1
ITGR Integer Holdings Corporation 78.05 3.01% 76.9 76.9 77.66 77.66 2.49% 77.83 78.11
ITRI Itron, Inc. 83.49 -0.56% 82.72 82.54 83.67 83.65 -0.37% 83.48 83.5
ITT ITT Inc. 76.28 2.75% 75.81 75.81 76.33 75.85 2.17% 76.19 76.31
ITW Illinois Tool Works Inc. 205.36 -0.74% 203.8 203.8 206.3 206.3 -0.29% 205.23 205.39
IVZ Invesco Ltd. 17.75 2.36% 17.69 17.65 18.02 17.71 2.13% 17.73 17.74
J Jacobs Engineering Group Inc. 109 0.86% 107.64 107.63 111.01 109.06 0.92% 108.96 109.03
JACK Jack in the Box Inc. 92.6 -0.54% 91.73 91.73 91.73 91.73 -1.47% 92.66 92.71
JBHT J.B. Hunt Transport Services, Inc. 137.21 1.15% 134.46 134.32 137.32 137.29 1.21% 137.33 137.37
JCI Johnson Controls International plc 45.77 0.07% 45.41 45.41 46.21 46.15 0.9% 45.74 45.76
JCOM j2 Global, Inc. 93.92 1.84% 91.31 91.31 93.2 93.2 1.06% 92.51 94.49
JD JD.com, Inc. 85.07 -1.02% 87.51 84.64 88.49 85.1 -0.99% 85.15 85.16
JEF Jefferies Financial Group Inc. 23.68 0.3% 23.62 23.53 24.22 23.71 0.42% 23.63 23.64
JELD JELD-WEN Holding Inc. 24.33 0.29% 23.84 23.8 24.28 24.28 0.08% 24.08 24.32
JJSF J & J Snack Foods Corp. 145.83 2.46% 141.65 141.65 146.75 145.89 2.5% 130 149.37
JKHY Jack Henry & Associates, Inc. 158.74 0.09% 158.19 158.19 160.05 158.65 0.03% 158.51 158.58
JLL Jones Lang LaSalle Incorporated 145.04 4.96% 136.77 136.77 145 145 4.94% 144.98 145.1
JNJ Johnson & Johnson 150.11 1.07% 148.83 148.83 150.22 150.05 1.03% 150.09 150.17
JNPR Juniper Networks, Inc. 21.91 2.14% 21.87 21.49 22 21.93 2.24% 21.92 21.93
JOBS 51job, Inc. 75.47 0.8% 74.82 74.23 75.79 75.5 0.84% 75.44 75.52
LIN Linde plc 249.95 -0.73% 247.9 244.45 249.82 249.32 -0.98% 249.78 249.88
LITE Lumentum Holdings Inc. 88.93 0.88% 87.7 87.03 89.3 88.91 0.86% 88.89 88.94
LKQ LKQ Corporation 37.03 2.21% 36.08 36.08 36.98 36.98 2.07% 37.03 37.04
LLY Eli Lilly and Company 148.36 3.16% 144.84 144 148.54 148.3 3.12% 148.3 148.36
LMT Lockheed Martin Corporation 365.68 -0.64% 363.43 362.77 367.64 366.08 -0.53% 365.39 365.52
LNT Alliant Energy Corporation 52.9 -1.01% 53.46 52.68 53.77 52.94 -0.94% 52.87 52.9
LNTH Lantheus Holdings, Inc. 13.68 2.55% 13.67 13.14 13.76 13.64 2.25% 13.65 13.67
LOPE Grand Canyon Education, Inc. 85.9 2.07% 83.75 83.75 85.99 85.21 1.25% 85.9 86.01
LOW Lowe's Companies, Inc. 150.17 -1.31% 152 149.88 153.1 150.29 -1.23% 150.12 150.17
LPL LG Display Co., Ltd. 7.69 5.78% 7.42 7.31 7.69 7.69 5.78% 7.68 7.69
LPLA LPL Financial Holdings Inc. 101.33 3.13% 96.96 96.96 101.72 101.41 3.22% 101.38 101.53
LPSN LivePerson, Inc. 55.4 -3.79% 56.32 54.45 56.35 55.24 -4.06% 55.48 55.51
IRM Iron Mountain Incorporated 29.06 3.67% 27.62 27.62 29.13 29.02 3.53% 29.04 29.05
IRTC iRhythm Technologies Inc. 181.09 -2.41% 185.75 179.56 189.19 182.94 -1.41% 181.52 181.79
ISRG Intuitive Surgical, Inc. 780.02 3.21% 755.09 755.09 779.03 779.03 3.08% 779.92 780.01
IT Gartner, Inc. 154.8 0.3% 152.19 152.19 155.22 154.88 0.36% 154.73 154.93
JBSS John B. Sanfilippo & Son, Inc. 76.07 2.83% 76.1 73.7 76.54 75.75 2.39% 76.1 76.19
LRCX Lam Research Corporation 499.69 2.4% 486.3 485.37 499.16 498 2.05% 499.76 499.98
LRN K12 Inc. 22.38 0.49% 21.84 21.84 22.63 22.3 0.13% 22.27 22.37
MOMO Momo Inc. 13.59 -2.44% 14.08 13.54 14.11 13.59 -2.44% 13.58 13.59
MORN Morningstar, Inc. 201.98 0.57% - - - - - 201.58 201.84
MOS The Mosaic Company 22.7 6.22% 21.44 21.17 22.75 22.72 6.32% 22.67 22.68
MOV Movado Group, Inc. 17.78 1.25% 16.92 16.92 17.72 17.5 -0.34% 17.75 17.82
MPC Marathon Petroleum Corporation 42.7 2.4% 41.1 41.1 43.53 42.5 1.92% 42.67 42.7
MPWR Monolithic Power Systems, Inc. 321 -1.43% 330.24 322.45 334.77 322.45 -0.99% 321.02 321.31
MRC MRC Global Inc. 6.69 9.14% 6.01 6.01 6.57 6.57 7.18% 6.67 6.7
MRK Merck & Co., Inc. 81.84 0.68% 81.57 81.07 82.04 81.71 0.52% 81.83 81.84
MRK@DE MERCK Kommanditgesellschaft auf Aktien 136.66 -0.88% 137.67 136.1 138.34 137.99 0.09% 136.04 136.66
MRNA Moderna, Inc. 153.05 3.31% 155 148.56 159.4 152.56 2.98% 152.63 152.77
MRO Marathon Oil Corporation 6.79 8.47% 6.22 6.22 6.8 6.8 8.63% 6.72 6.84
MRTX Mirati Therapeutics Inc. 233.1 1.41% 234.28 231.99 234.28 234 1.8% 232.62 232.95
MS Morgan Stanley 64.83 1% 64.55 64.1 65.15 64.68 0.76% 64.77 64.79
MSA MSA Safety Incorporated 153.66 2.33% - - - - - 153.45 153.66
MSCI MSCI Inc. 423.02 1.17% 425 419.41 425.35 423.35 1.25% 422.96 423.41
MSFT Microsoft Corporation 213.59 -0.56% 215.13 213.2 215.59 213.63 -0.54% 213.6 213.64
MSGE Madison Square Garden Entertainment Corp. 80.64 1.84% 80 78.01 80.86 80.04 1.09% 80.54 80.66
MSGN MSG Networks Inc. Class A 12.91 -0.77% 12.65 12.65 13.03 12.99 -0.15% 12.87 12.91
MSGS Madison Square Garden Sports Corp. 178.21 -0.22% 175.55 175.55 180.88 179.24 0.36% 177.77 178.09
MSI Motorola Solutions, Inc. 170.39 -0.06% 171.82 170.79 172.06 170.79 0.17% 169.41 170.05
MSM MSC Industrial Direct Co., Inc. ClassA 84.43 2.31% 82.24 82.08 84.32 84.32 2.18% 84.45 84.5
MSTR MicroStrategy Incorporated Class A 327.15 0.56% 331.91 319 338.94 325 -0.1% 328.4 329
MTB M&T Bank Corporation 127.44 2.36% 125.04 124.24 126.57 126.08 1.27% 127.4 127.47
MTCH Match Group, Inc. 145.9 3.58% 141.4 140.7 146.03 145.57 3.34% 145.31 148
MTD Mettler-Toledo International Inc. 1130.96 -2.08% 1131.08 1124 1143.91 1124 -2.69% 1131.3 1132.58
NTUS Natus Medical Incorporated 21.05 1.4% 20.72 20.72 21.06 21.06 1.45% 20.76 21.39
NUE Nucor Corporation 56.48 1.78% 55.15 54.78 56.94 56.9 2.54% 56.4 56.43
NUS Nu Skin Enterprises, Inc. ClassA 52.6 1.37% 51.71 51.43 52.59 52.15 0.5% 52.6 52.65
NUVA NuVasive, Inc. 48.59 2.86% 46.65 46.15 48.87 48.53 2.73% 48.54 48.57
NVDA NVIDIA Corporation 539.11 0.17% 539.87 535.53 542.34 539.5 0.24% 539.83 539.92
NVEE NV5 Global, Inc. 75.04 2.57% 71.83 71.83 76.08 75.12 2.68% 74.64 74.99
NVR NVR, Inc. 3994 0.68% 3982.27 3951 4021 4013.8 1.17% 3975 3998.29
NVRO Nevro Corp. 161 3.12% 158 157.09 161.95 161.95 3.73% 160.62 160.7
NVTA Invitae Corporation 51.04 0.24% 49.7 49.7 51.47 50.9 -0.04% 51.02 51.06
NWE NorthWestern Corp 57.1 -0.51% 57.53 57.37 57.86 57.48 0.16% 56.62 59
NWL Newell Brands Inc. 22 2.8% 21.84 21.49 22.07 21.98 2.71% 21.99 22
LVS Las Vegas Sands Corp. 59.96 1.92% 59.5 58.7 59.9 59.8 1.65% 59.95 59.96
LW Lamb Weston Holdings, Inc. 75.91 1.66% 75.59 75.59 76.09 75.92 1.67% 75.91 75.96
LYB LyondellBasell Industries N.V. Class A 89.17 3.59% 85.39 85.35 89.47 89.31 3.75% 88.2 91.5
LYFT Lyft, Inc. Class A 46 6.41% 43.4 43.13 46.14 46.08 6.59% 46.01 46.06
LYV Live Nation Entertainment Inc. 69.81 -1.01% 69.83 69.83 70.15 70.15 -0.52% 69.87 69.91
M Macy's, Inc. 11.72 2.63% 11.34 11.24 11.75 11.66 2.1% 11.7 11.72
MO Altria Group, Inc. 41.17 2.69% 40.68 40.34 41.14 41.06 2.42% 41.2 41.21
NWS News Corporation Class B 18.67 1.97% 18.8 18.61 18.8 18.61 1.64% 18.66 18.67
NWSA News Corporation Class A 18.65 2.14% 18.4 18.4 18.67 18.67 2.25% 18.64 18.65
NXPI NXP Semiconductors N.V. 163.4 1.2% 158.47 158.47 163.4 163.4 1.2% 159.25 165
NXST Nexstar Media Group, Inc. ClassA 110.76 -0.44% 109.89 109.43 110.45 110.2 -0.94% 110.72 110.86
NYT The New York Times Company Class A 47.26 2.72% 46.23 46 47.38 47.38 2.98% 46.57 47.74
O Realty Income Corporation 61.23 -0.2% 61.52 60.9 61.89 61.01 -0.55% 61.23 61.25
OC Owens Corning 74.37 1.29% 74.09 73.82 74.86 74.44 1.39% 74 74.27
ODFL Old Dominion Freight Line, Inc. 209.33 0.98% 208.03 208.03 212.14 209.87 1.24% 209.3 209.4
OFIX Orthofix Medical Inc. 37.16 2.54% 36.75 36.75 37.06 37.06 2.26% 37.09 37.19
OI O-I Glass, Inc. 12.75 4.25% 12.4 11.96 12.73 12.69 3.76% 12.73 12.74
OII Oceaneering International, Inc. 7.61 11.42% 6.91 6.9 7.61 7.55 10.54% 7.45 7.63
OIS Oil States International, Inc. 5.25 6.06% 4.88 4.88 5.26 5.24 5.86% 5.26 5.27
OKE ONEOK, Inc. 40.58 5.24% 38.72 38.72 40.71 40.53 5.11% 40.54 40.56
OKTA Okta Inc. Class A 241.41 -5.12% 246.22 239 246.5 241.45 -5.11% 241.26 241.46
PLUS ePlus inc. 87.94 3.01% 87.7 87.49 88 87.49 2.48% 87.98 88.4
PLXS Plexus Corp. 78.03 2.62% 76.63 76.63 76.63 76.63 0.78% 77.98 78.05
PM Philip Morris International Inc. 80.65 2.84% 78.27 78.27 80.6 80.6 2.78% 80.57 80.61
PNC The PNC Financial Services Group, Inc. 142.09 0.57% 141.37 141.31 143 141.9 0.43% 142.09 142.5
PNFP Pinnacle Financial Partners, Inc. 59.39 2.34% 58.34 58.34 59.2 59.2 2.02% 59.38 59.46
PNTG The Pennant Group, Inc. 55.2 3.76% 55.99 51.62 55.99 55.25 3.85% 55.27 55.58
PODD Insulet Corporation 260 2.1% 255.7 254.68 255.7 255.2 0.22% 259.63 260
POOL Pool Corporation 323.62 -4.5% 334.72 319.35 334.72 321.55 -5.11% 323.78 324.12
POR Portland General Electric Company 41.7 -1% 41.5 41.5 41.91 41.7 -1% 40.15 43.5
POST Post Holdings, Inc. 94.02 1.3% 93.72 93.72 94.8 93.95 1.23% 94.01 94.09
POWI Power Integrations, Inc. 75.27 1.37% 73.94 72.51 77.41 75.62 1.85% 74 77
PPC Pilgrim's Pride Corporation 20.64 1.47% 20.38 20.05 20.78 20.64 1.47% 20.63 20.64
PPG PPG Industries, Inc. 146.87 -0.3% 145.43 145.43 147.33 146.98 -0.22% 146.61 146.82
PPL PPL Corporation 28.49 -0.28% 28.6 28.44 28.73 28.49 -0.28% 28.5 28.51
PRAA PRA Group, Inc. 43.25 1.76% 43.4 43.13 43.64 43.13 1.48% 43.2 43.25
PRAH PRA Health Sciences, Inc. 113.3 -0.27% 112.54 111.48 113.21 112.98 -0.55% 113.06 113.27
PRGS Progress Software Corporation 41.63 1.74% 41.32 41.32 41.63 41.63 1.74% 41.62 41.66
PRI Primerica, Inc. 140.08 2.99% 137.37 137.37 139.2 139.2 2.35% 138.75 139.87
PRLB Proto Labs, Inc. 135.68 0.62% 133.4 133.4 135.9 135.08 0.18% 135.24 135.66
PRSC The Providence Service Corporation 137.96 5.01% 134 134 136.93 136.93 4.22% 137.89 138.25
PRSP Perspecta Inc. 23.04 -0.22% 22.79 22.79 23.4 23.08 -0.04% 23.06 23.08
PRU Prudential Financial, Inc. 81.16 2.05% 79.58 78.45 81.5 81.06 1.92% 81.08 81.1
PS Pluralsight Inc. Class A 17.89 1.82% 16.78 16.78 17.96 17.91 1.94% 17.9 17.91
PSA Public Storage 224.55 -0.23% 228.19 223.25 228.97 223.59 -0.65% 224.21 224.41
LSTR Landstar System, Inc. 133.77 1.33% 131.68 131.68 133.55 133.55 1.17% 133.72 133.82
LTHM Livent Corporation 15.14 0.6% 14.56 14.5 15.44 15.11 0.4% 15.16 15.17
LULU lululemon athletica inc. 376.52 -1.12% 378.32 374.68 379.64 377.51 -0.86% 377.06 377.41
LUMN CenturyLink, Inc. 10.56 0.28% 10.45 10.39 10.64 10.53 0% 10.55 10.56
LUV Southwest Airlines Co. 47.57 -3.23% 48.29 47.09 48.75 47.45 -3.48% 47.65 47.66
PSN Parsons Corporation 35.25 3.01% 34.81 34.81 35.74 35.29 3.13% 35 35.3
PSTG Pure Storage Inc. Class A 20.93 8.17% 19.2 19.2 21 20.99 8.48% 20.89 20.9
ROP Roper Technologies, Inc. 415.61 -0.37% 412 411.8 417.49 417.49 0.08% 416.49 417.47
ROST Ross Stores, Inc. 114.68 2.39% 112.98 112.87 115 115 2.68% 114.65 114.69
RPD Rapid7, Inc. 74.09 -4.73% 76.51 73.81 76.51 73.81 -5.09% 73.95 74
RPM RPM International Inc. 87.08 -0.19% 87.43 86.87 88.09 87.24 -0.01% 86.91 86.96
RRBI Red River Bancshares, Inc. 50.31 0.62% 49.6 49.55 50.57 50.57 1.14% 50.04 50.97
RRC Range Resources Corporation 7.37 7.59% 6.88 6.88 7.4 7.32 6.86% 7.37 7.38
RRGB Red Robin Gourmet Burgers, Inc. 21.49 -0.28% 21.09 20.91 21.81 21.38 -0.79% 21.39 21.44
RS Reliance Steel & Aluminum Co. 121.35 1.07% 120.83 119.84 122 121.2 0.94% 120.73 120.95
RSG Republic Services, Inc. 95.43 -0.56% 95.62 94 95.62 95.43 -0.56% 95.45 95.47
RTX Raytheon Technologies Corporation 73.93 1.2% 73.8 73.17 74.6 73.89 1.15% 73.89 73.91
RVLV Revolve Group, Inc. ClassA 22.92 2.69% 21.9 21.85 23.07 22.8 2.15% 22 23.07
RXN Rexnord Corporation 38.71 0.52% 37.78 37.78 38.58 38.58 0.18% 28.33 40
RYN Rayonier Inc. 29.26 1.67% 28.87 28.87 29.34 29.16 1.32% 29.23 29.24
RYTM Rhythm Pharmaceuticals, Inc. 29 -7.5% 28.72 27.74 29.81 28.9 -7.81% 29.01 29.05
SAFM Sanderson Farms, Inc. 148.46 2.95% 142.55 142.55 149 148.9 3.25% 148.43 148.55
SAGE Sage Therapeutics Inc. 71.06 3.03% 69.54 68.55 72.79 70.97 2.9% 70.98 71.1
SBGI Sinclair Broadcast Group, Inc. ClassA 28.83 -0.17% 27.83 27.83 29.05 28.79 -0.31% 28.9 28.92
SBH Sally Beauty Holdings, Inc. 12.45 4.8% 11.09 11.06 12.5 12.36 4.04% 12.42 12.43
SBRA Sabra Health Care REIT, Inc. 18.22 3.29% 17.85 17.69 18.2 18.2 3.17% 18.18 18.19
SKX Skechers U.S.A. Inc. Class A 36.65 7.95% 34.59 34.06 36.5 36.38 7.16% 36.67 36.68
SLAB Silicon Laboratories Inc. 123.07 2.77% 120.18 120.18 122.68 122.68 2.45% 123.04 123.12
SLB Schlumberger Limited 23.37 4.56% 22.33 22.15 23.49 23.39 4.65% 23.37 23.38
SLG SL Green Realty Corp. 64.25 4.73% 62.07 62.05 67 64.2 4.65% 64.14 64.21
SXI Standex International Corporation 80.13 5.01% 79.56 79.56 79.56 79.56 4.26% 79.57 80.19
SXT Sensient Technologies Corporation 75.05 1.9% 74.11 74.11 74.11 74.11 0.62% 75.01 75.06
SYF Synchrony Financial 32.87 0.64% 32.55 32.3 33.01 32.61 -0.15% 32.5 32.94
SYK Stryker Corporation 238.88 2.09% 236.01 235 238.67 238.54 1.94% 238.1 238.56
SYKE Sykes Enterprises, Incorporated 39.15 2.46% 38.39 38.39 38.76 38.76 1.44% 38.68 39.15
SYNA Synaptics Incorporated 82.22 3.75% 78.49 78.36 81.79 81.79 3.21% 82 82.09
SYNH Syneos Health, Inc. Class A 64.66 1.84% 63.9 63.9 64.8 64.8 2.06% 64.66 64.68
SYY Sysco Corporation 77.79 5.98% 74.46 74.46 77.71 77.54 5.64% 77.78 77.79
T AT&T INC. 29.5 1.51% 29.27 29.25 29.75 29.47 1.41% 29.49 29.5
TAK Takeda Pharmaceutical Company Limited 18.73 1.41% 18.68 18.43 19.31 18.72 1.35% 18.74 18.75
TAL TAL Education Group 71.2 1.25% 69.95 69.95 71.04 70.67 0.5% 70.99 71.15
TAP Molson Coors Beverage Company Class B 47.48 2.88% 46.66 46.48 47.5 47.46 2.84% 47.4 47.41
TCBI Texas Capital Bancshares, Inc. 57.44 1.38% 56.01 56 57.35 57.35 1.22% 57.35 57.4
TCMD Tactile Systems Technology, Inc. 42.27 2.37% 40.53 40.34 42.63 41.85 1.36% 42.06 42.23
TCRR TCR2 Therapeutics Inc. 29.55 0.72% 29.1 28.4 29.74 29.69 1.19% 29.46 29.6
TCS TCS Group Holding PLC 32.94 3.68% 31.89 31.4 33.05 32.94 3.68% 32.78 32.99
TCX Tucows Inc. 77.39 7.16% 75.38 75.38 77.17 77.17 6.85% 77.43 77.74
TDC Teradata Corporation 22.64 6.59% 21.65 21.62 22.73 22.66 6.69% 22.63 22.64
TDG TransDigm Group Incorporated 605.11 0.31% 608.4 608.4 610 610 1.12% 604.56 604.83
TDOC Teladoc Health, Inc. 203.2 1.84% 196 195.9 204.51 203.09 1.79% 203.12 203.25
TDS Telephone and Data Systems, Inc. 19.11 0.26% 19.36 18.26 19.37 19.03 -0.16% 19.09 19.11
TDY Teledyne Technologies Incorporated 391.97 0.59% 391.27 391.27 391.27 391.27 0.41% 391.68 391.98
TECH Bio-Techne Corporation 305.74 2.34% 302 302 302 302 1.09% 305.52 305.96
TEL TE Connectivity Ltd. 119.87 2.95% 118 118 119.86 119.86 2.94% 119.75 119.76
TENB Tenable Holdings Inc. 38.1 1.93% 37.9 36.74 38.02 37.96 1.55% 38.05 38.08
TER Teradyne, Inc. 116 -0.49% 113.76 113.76 116.08 115.85 -0.62% 116.03 116.05
TFC Truist Financial Corporation 48.08 1.03% 47.22 47.21 48.77 47.95 0.76% 48.08 48.09
TFX Teleflex Incorporated 386.92 0.97% 379.04 378.84 379.16 378.84 -1.14% 386.31 386.88
TROW T. Rowe Price Group, Inc. 151.9 1.71% 150.72 149.5 153.19 152.16 1.89% 145.7 154.62
TRU TransUnion 94.13 -0.11% 94.2 93.95 94.2 93.95 -0.3% 94.1 94.15
TRUP Trupanion, Inc. 95.84 -1.72% 94.71 94 95.95 95.54 -2.03% 95.88 96.01
TRV The Travelers Companies, Inc. 135.96 1.3% 135.26 134.33 135.8 135.8 1.18% 135.74 135.84
TSCO Tractor Supply Company 134.62 -1.46% 134.98 133.77 135.89 134.81 -1.32% 134.47 134.56
TSLA Tesla, Inc. 595.61 1.53% 595 585.6 598 594.8 1.39% 594.7 594.82
TSM Taiwan Semiconductor Manufacturing Company Ltd. 103.37 2.92% 100.48 99.84 103.73 103.49 3.04% 103.48 103.51
TSN Tyson Foods, Inc. Class A 69.9 2.93% 69.39 68.22 70.09 69.86 2.87% 69.84 69.85
TT Trane Technologies plc 141.42 -1.44% 142 142 142 142 -1.04% 141.49 141.7
TTC The Toro Company 90.56 0.79% - - - - - 90.57 90.59
TTD The Trade Desk, Inc. Class A 905.28 1.82% 889.4 888.49 908.22 906.96 2.01% 903.28 904.21
SAIC Science Applications International Corporation 97.66 2.09% 94.91 91.96 97.46 97.4 1.82% 97.41 97.57
SAIL SailPoint Technologies Holdings, Inc. 47.09 -2.22% 48.33 46.8 48.55 46.91 -2.6% 46.99 47.05
SAM The Boston Beer Company, Inc. ClassA 934.28 -0.45% 939.15 923 939.15 935.26 -0.34% 930.31 934.26
SAVE Spirit Airlines, Inc. 25.71 3.63% 25 24.81 25.97 25.58 3.1% 25.8 25.81
SMAR Smartsheet Inc. Class A 61.49 4.82% 60.47 60.02 62 61.48 4.81% 61.44 61.51
SMG The Scotts Miracle-Gro Company 173.86 0.72% 170.85 170.64 175.19 174.73 1.23% 173.43 173.68
SMPL The Simply Good Foods Company 23.11 3.91% 22.5 22.46 23.04 23.04 3.6% 23.09 23.11
SMTC Semtech Corporation 71.96 5.05% 70.59 70.03 72.06 72.06 5.2% 71.94 71.99
SNY Sanofi 50.83 0.63% 50.32 50.29 51.18 50.83 0.63% 50.82 50.86
SO The Southern Company 61.49 -0.77% 62.02 61.13 62.16 61.22 -1.21% 61.51 61.53
SOHU Sohu.com Limited 17.68 -0.84% 18.21 17.5 18.41 17.64 -1.07% 17.7 17.72
SON Sonoco Products Company 60.11 2.28% 59.55 59.55 59.55 59.55 1.33% 60 60.1
SONO Sonos, Inc. 22.92 -0.35% 23 22.39 23.19 22.88 -0.52% 22.89 22.9
SP SP Plus Corporation 31.29 4.93% 29.79 29.79 31.31 31.3 4.96% 31.18 31.3
SPB@US Spectrum Brands Holdings, Inc. 67.66 0.27% - - - - - 67.58 67.63
SPCE Virgin Galactic Holdings, Inc. 28.68 2.25% 28.01 28.01 29.19 28.62 2.03% 28.62 28.63
SPG Simon Property Group, Inc. 93.66 4.91% 90 89.64 94.3 93.66 4.91% 93.5 93.74
SPGI S&P Global Inc. 338.23 2.19% 330.68 325.03 338.1 338.1 2.15% 338.38 338.48
SPLK Splunk Inc. 161.1 0.56% 168.36 158.17 168.36 161.3 0.68% 160.96 160.97
SPOT Spotify Technology S.A. 318.53 -1.32% 312.2 312.2 323.55 319 -1.17% 318.59 318.82
SPR Spirit AeroSystems Holdings, Inc. ClassA 39.29 -0.43% 41.8 39.12 41.89 39.23 -0.58% 39.22 39.23
TWLO Twilio Inc. Class A 319.45 -1.25% 330 314.49 330 319.5 -1.24% 319.28 319.62
TWNK Hostess Brands, Inc. ClassA 13.8 1.1% 13.82 13.72 13.82 13.82 1.25% 13.79 13.8
TWOU 2U, Inc. 32.7 0.52% 32.64 32.14 33.07 32.69 0.49% 32.69 32.73
TWTR Twitter, Inc. 47.77 0.48% 48.17 47.2 48.33 47.79 0.53% 47.74 47.75
TXG 10x Genomics, Inc. Class A 148.97 1.94% 146.2 144.27 149.4 148.97 1.94% 144.5 150
TXN Texas Instruments Incorporated 166.01 1.55% 162.19 162.19 166.27 166.27 1.71% 166.17 166.21
TXRH Texas Roadhouse, Inc. 79.75 3.22% 79.01 78.58 79.92 79.88 3.39% 79.76 79.79
TXT Textron Inc. 47.82 1.1% 47.68 47.68 48.09 47.83 1.12% 47.81 47.86
TYL Tyler Technologies, Inc. 420.8 -0.27% - - - - - 420.05 420.6
UA Under Armour, Inc. Class C 14.77 0.48% 15.14 14.7 15.2 14.7 0% 14.78 14.79
UAA Under Armour, Inc. Class A 16.76 0.6% 16.98 16.72 17.13 16.73 0.42% 16.8 16.81
UAL United Airlines Holdings, Inc. 49.13 -0.79% 50 48.38 52 49.06 -0.93% 49.16 49.17
UBER Uber Technologies, Inc. 54.68 3.93% 53 52.52 54.58 54.58 3.74% 54.68 54.69
ALLE Allegion Public Limited Company 114.51 0.03% 114.32 114.3 115.54 115.54 0.93% 114.25 114.4
ALLK Allakos Inc. 107.98 8.32% 105.74 104.71 109.72 108.42 8.76% 83.37 108.45
ALLO Allogene Therapeutics, Inc. 33.72 3.82% 31.7 31.7 33.68 33.59 3.42% 33.73 33.75
SNAP Snap Inc. Class A 48.06 2.98% 47.96 47.4 48.58 48.03 2.91% 48.01 48.02
SNBR Sleep Number Corporation 73.56 2.24% 71.85 71.85 74.73 74.41 3.42% 73.49 73.81
SNPS Synopsys, Inc. 237.09 1.47% 236.75 234.52 240 237.38 1.6% 236.87 236.94
TTM Tata Motors Ltd 12.51 -1.96% 12.65 12.43 12.78 12.52 -1.88% 12.51 12.52
TTMI TTM Technologies, Inc. 13.57 1.12% 13.31 13.2 13.66 13.59 1.27% 13.56 13.57
TTWO Take-Two Interactive Software, Inc. 181.11 -0.78% 180.16 178.91 182.46 181.41 -0.61% 180.98 181.18
ALXN Alexion Pharmaceuticals Inc 119.91 -1.71% 121.84 119.4 121.84 119.95 -1.68% 120.01 120.04
AMAT Applied Materials, Inc. 88.75 2.96% 86.53 86.19 88.8 88.63 2.82% 88.8 88.83
AMCX AMC Networks Inc. ClassA 32.97 2.2% 33.01 32.41 33.23 33 2.29% 33 33.02
AMD Advanced Micro Devices, Inc. 93.71 1.01% 92.73 90.64 94.57 93.96 1.28% 93.65 93.8
AME AMETEK, Inc. 116.82 0.92% 114.87 114.33 117.15 116.97 1.05% 116.71 116.73
AMED Amedisys, Inc. 252.96 3.18% 249.7 249.7 252.5 252.1 2.83% 252.58 252.89
AMG Affiliated Managers Group, Inc. 95.28 2.08% 92.76 92.76 95 95 1.78% 95.28 95.38
AMGN Amgen Inc. 229.17 1.11% 226.42 225.64 230.31 229.42 1.22% 229.2 229.28
AMN AMN Healthcare Services, Inc. 65.8 -0.53% 66.4 65.33 66.4 65.64 -0.77% 65.73 65.79
AMSF AMERISAFE, Inc. 56.15 2.76% 54.41 53.99 56.15 56.15 2.76% 54.55 57.51
AMT American Tower Corporation 228.31 -0.61% 228.4 224.51 228.4 228.36 -0.59% 228.32 228.39
AMWD American Woodmark Corporation 87.64 -1.68% 88 87 90.99 87.87 -1.42% 87.55 87.9
AMZN Amazon.com, Inc. 3160.2 -1.52% 3203.21 3160.7 3204.8 3163.89 -1.41% 3160.95 3162.05
AN AutoNation, Inc. 67.3 1.14% 66.19 66.19 67.35 67.25 1.07% 67.23 67.33
ANAB AnaptysBio, Inc. 24.32 -0.21% 24.89 24.2 25 24.27 -0.41% 24.3 24.45
ANDE The Andersons, Inc. 23.94 3.28% 22.93 22.93 23.85 23.85 2.89% 23.55 24.09
ANET Arista Networks, Inc. 269.61 -0.02% 268.5 268.5 274.41 269.48 -0.07% 269.38 269.9
ALNY Alnylam Pharmaceuticals Inc. 128.87 -2.15% 130.66 127.31 132.25 128.51 -2.42% 128.71 132.23
ALRM Alarm.com Holdings, Inc. 79.78 4.33% 77.95 76.93 79.77 79.77 4.32% 79.73 79.82
ALSN Allison Transmission Holdings, Inc. 40.93 0.84% 40.18 40.18 40.96 40.94 0.86% 40.95 40.97
ALTR Altair Engineering Inc. ClassA 53.82 1.01% 52.48 52.21 54.17 53.78 0.94% 53.85 53.93
VAR Varian Medical Systems, Inc. 174.59 0.1% - - - - - 174.56 174.57
VC Visteon Corporation 129.06 3.07% 123.56 123.56 128.75 128.75 2.82% 128.81 128.98
VCEL Vericel Corporation 25.07 2.33% 24.68 24.6 25.27 24.98 1.96% 25.04 25.1
VCRA Vocera Communications, Inc. 35 1.33% 34 34 35.01 34.9 1.04% 35 35.02
VCYT Veracyte, Inc. 57.51 0.79% 56.13 55.43 57.7 57.5 0.77% 57.32 57.53
VEEV Veeva Systems Inc. ClassA 271.84 -1.45% 276.69 272 276.95 272.35 -1.27% 271.5 271.62
VEON VEON Ltd. 1.49 1.36% 1.47 1.47 1.51 1.48 0.68% 1.48 1.49
VFC V.F. Corporation 88.62 2.12% 86.86 85.96 88.35 88.35 1.81% 88.68 88.7
VG Vonage Holdings Corp. 13.56 -0.73% 13.85 13.45 13.99 13.6 -0.44% 13.53 13.54
VIAC ViacomCBS Inc. 36.98 0.38% 36.51 36.3 36.98 36.82 -0.05% 36.95 36.96
VICR Vicor Corporation 83.96 1.12% 83.06 82.98 84 83.9 1.05% 82.9 85.77
VIE Viela Bio, Inc. 40.04 2.35% 37.52 35.58 41.97 39 -0.31% 39.15 40.78
VIPS Vipshop Holdings Limited 25.26 1.77% 25.25 24.86 25.45 25.3 1.93% 25.24 25.25
VLO Valero Energy Corporation 61.05 3.81% 59 57.92 61.66 60.94 3.62% 60.93 60.96
VMC Vulcan Materials Company 146.14 3.28% 143.79 143.6 146.36 145.5 2.83% 139.9 146.14
VMI Valmont Industries, Inc. 169.42 2.7% 167.54 167.54 167.54 167.54 1.56% 169.13 169.55
VMW Vmware, Inc. ClassA 140.18 -1.28% 141.4 139.75 141.59 140.2 -1.27% 139.78 140.11
VNDA Vanda Pharmaceuticals Inc. 13.38 0.68% 13.5 12.95 13.5 13.36 0.53% 13.35 13.38
VNE Veoneer, Inc. 22.53 6.37% 21.25 20.94 22.44 22.44 5.95% 22.47 22.48
VNO Vornado Realty Trust 41.58 3.64% 40.54 40.5 41.36 41.36 3.09% 41.53 41.54
VPG Vishay Precision Group, Inc. 30.33 5.17% 29.94 29.03 30.33 30.1 4.37% 30.21 30.67
VREX Varex Imaging Corporation 16.44 1.67% 16.04 15.95 16.42 16.2 0.19% 16.46 16.49
VRNS Varonis Systems, Inc. 126.21 2.43% 123.57 123.5 126.12 126.03 2.29% 126.14 126.29
VRNT Verint Systems Inc. 56.86 1.08% 57.1 56.49 57.1 56.49 0.43% 56.87 56.89
VRSK Verisk Analytics, Inc. 195.43 -0.19% 195.67 195.67 196.15 196.11 0.15% 195.36 195.42
BFAM Bright Horizons Family Solutions Inc. 166.14 0.05% 166.7 165.08 166.7 166 -0.03% 166.05 166.21
BH Biglari Holdings Inc. ClassB 121.6 2.23% 120 120 125.09 123 3.4% 120.71 123.47
BHF Brighthouse Financial, Inc. 37.38 2.05% 36.2 36.17 37.44 37.44 2.21% 37.32 37.37
BIDU Baidu, Inc. 143.89 -0.67% 143.5 143.01 146.1 143.94 -0.64% 143.96 144
BIG Big Lots, Inc. 47.2 -7.92% 52.96 46.95 53.97 47.06 -8.19% 47.38 47.39
BIIB Biogen Inc. 244.99 0.19% 244.98 244 248.82 244.96 0.18% 245.14 245.32
BILI Bilibili Inc. 67.64 7.48% 61.47 61.47 67.47 67.25 6.86% 67.47 67.5
BIO Bio-Rad Laboratories, Inc. ClassA 561.22 1.95% 554 550.31 560 560 1.73% 560.48 561.44
BJRI BJ's Restaurants, Inc. 37.03 2.49% 36.26 36.19 37.61 36.83 1.94% 37.06 37.1
BK The Bank of New York Mellon Corporation 40.52 1.48% 40.35 39.7 40.78 40.4 1.18% 40.54 40.55
BKI Black Knight, Inc. 88.71 -1.37% 90.58 88.9 90.62 88.9 -1.16% 88.71 89
BKNG Booking Holdings Inc. 2113.16 1.68% 2106.53 2095.82 2138.11 2108.6 1.46% 2115.49 2118.11
BKR Baker Hughes Company 21.68 7.01% 20.29 20.29 21.65 21.62 6.71% 21.68 21.69
BL BlackLine, Inc. 123.67 2.22% 122.72 122.72 123.65 123.65 2.2% 123.35 123.38
BLD TopBuild Corp. 163.68 -3.36% 172 161.8 172 163.61 -3.4% 163.18 163.51
BLDR Builders FirstSource, Inc. 35.14 -1.98% 36.52 34.52 36.57 35.24 -1.7% 35.13 35.15
BLK BlackRock, Inc. 700.67 -1.88% 716.36 697.41 721 700.07 -1.96% 700.39 700.85
BLKB Blackbaud, Inc. 57.03 3.11% 54.57 54.57 57.3 56.73 2.57% 56.88 57
BLL Ball Corporation 94.22 0.53% 93.16 92.79 94.54 94.37 0.69% 90.96 97.97
BLUE bluebird bio Inc. 47.02 0.51% 47.81 46.36 47.98 47.13 0.75% 47.02 47.09
BMCH BMC Stock Holdings, Inc. 45.97 -1.9% 46.25 45.2 47.25 46.2 -1.41% 45.94 45.96
BMI Badger Meter, Inc. 83.06 0.41% 82.79 82.52 82.79 82.52 -0.24% 83.16 83.29
BMRN BioMarin Pharmaceutical Inc. 79.1 -0.77% 79.19 78.86 79.75 79.19 -0.65% 79.16 79.22
BMW@DE Bayerische Motoren Werke Aktiengesellschaft 74.95 1.7% 74.31 73.85 74.96 74.95 1.7% 74.5 74.7
VRSN VeriSign, Inc. 203.77 1.62% 202.34 200.48 204.15 203.43 1.45% 203.85 204.03
VRTU Virtusa Corporation 50.16 0.28% 51.66 49.14 51.66 50.16 0.28% 50.13 50.16
VRTV Veritiv Corporation 19.77 0.92% 18.55 18.34 19.98 19.49 -0.51% 19.57 19.85
VRTX Vertex Pharmaceuticals Incorporated 227.84 0.84% 227.9 225.7 230.12 227.72 0.79% 227.83 228.05
VTR Ventas, Inc. 49.57 2.71% 49.06 48.82 49.52 49.38 2.32% 49.47 49.5
VTRS Viatris Inc. 17.5 2.88% 17.28 17.11 17.62 17.47 2.7% 17.53 17.54
VZ Verizon Communications Inc. 61.53 0.57% 61.68 61.28 61.94 61.51 0.54% 61.51 61.52
W Wayfair Inc. ClassA 238.74 -0.83% 240 235.86 241.6 238.53 -0.91% 239.21 239.68
WAB Westinghouse Air Brake Technologies Corporation 75.57 3.08% 75.01 75.01 75.06 75.06 2.39% 75.56 75.57
WCC WESCO International, Inc. 68.74 2.15% 68.75 67.99 68.81 68.34 1.56% 39 69.5
WDAY Workday, Inc. ClassA 222.13 -1.13% 223.74 221.51 226.52 223.01 -0.73% 222.13 222.21
WDC Western Digital Corporation 51.54 6.6% 48.97 48.29 51.8 51.57 6.66% 51.59 51.6
WDFC WD-40 Company 254.71 1.22% 254.5 254.5 254.5 254.5 1.13% 254.72 255.71
WEC WEC Energy Group, Inc. 93.16 -1.77% 94.75 92.87 94.81 92.95 -1.99% 93.14 93.15
WELL Welltower Inc. 64.51 2.43% 64.57 63.13 64.57 64.44 2.32% 64.53 64.54
WERN Werner Enterprises, Inc. 39.79 -1.14% 39.84 39.48 39.97 39.59 -1.64% 39.76 39.79
WEX WEX Inc. 192.41 5.14% - - - - - 191.15 192.37
WFC Wells Fargo & Company 29.48 0.41% 29.21 29.08 29.96 29.39 0.1% 29.46 29.47
WGO Winnebago Industries, Inc. 58.45 1.6% 56.92 56.51 59 57.98 0.78% 58 58.34
WH Wyndham Hotels & Resorts, Inc. 59.75 0.71% 60.49 59.51 60.49 59.75 0.71% 59.61 59.75
ANGI ANGI Homeservices Inc. ClassA 12.04 1.18% 11.83 11.68 12.08 12.06 1.34% 12.03 12.04
ANIK Anika Therapeutics, Inc. 37.58 2.96% 37.47 36.31 37.47 37.1 1.64% 36.8 37.87
ANIP ANI Pharmaceuticals, Inc. 29.36 4.86% 28 28 29.3 29.3 4.64% 29.13 29.4
ANSS ANSYS, Inc. 342.96 1.31% 339.42 339.42 345.01 342.89 1.29% 342.08 342.84
ANTM Anthem, Inc. 323.7 0.13% 324.99 320.37 326.1 322.84 -0.14% 323.21 323.57
AON Aon plc 211.04 0.18% 210.66 210.65 211.58 210.77 0.05% 210.75 210.96
AOS A. O. Smith Corporation 54.95 0.02% 55.54 54.89 55.64 55.04 0.18% 54.93 54.95
AOUT American Outdoor Brands, Inc. 13.83 -1.28% 13.79 13.55 13.97 13.85 -1.14% 13.83 13.85
APA Apache Corporation 15.17 12.37% 14 13.88 15.19 15.11 11.93% 15.15 15.16
APD Air Products & Chemicals, Inc. 272.17 -0.01% 269.64 265.37 273.26 272.3 0.04% 272.16 272.24
APEI American Public Education, Inc. 32.57 3.59% 31.91 30.84 32.53 32.5 3.37% 32.58 32.73
APH Amphenol Corporation 132.64 0.84% 132.13 132.13 134.36 133.17 1.25% 132.64 132.71
APLE Apple Hospitality REIT, Inc. 13.3 0.15% 13.06 13.05 13.6 13.35 0.53% 13.29 13.3
APLT Applied Therapeutics, Inc. 21.38 1.33% 20.5 20.5 21.4 21.25 0.71% 21.33 21.48
APPF AppFolio, Inc. ClassA 163.63 0.76% 164.5 162.7 164.5 163.23 0.52% 163.38 163.6
APPN Appian Corporation ClassA 153.88 11.39% 149.41 146.9 159.75 155 12.21% 153.5 153.72
WAL Western Alliance Bancorporation 55.75 2.03% 54.93 54.93 54.93 54.93 0.53% 55.6 55.7
WAT Waters Corporation 236.76 1.46% 239.71 239.71 239.71 239.71 2.73% 236.74 236.98
WB Weibo Corporation 41.9 -2.22% 43.45 41.73 43.67 41.89 -2.24% 41.89 41.91
WBA Walgreens Boots Alliance, Inc. 43.26 1.79% 42.95 41.74 44 43.14 1.51% 43.25 43.26
ARCT Arcturus Therapeutics Holdings Inc. 112.02 24.18% 94.58 94.58 112.58 110.18 22.14% 111.8 112.11
ARE Alexandria Real Estate Equities, Inc. 170.98 1.86% 168.83 167.9 170.94 170.9 1.81% 170.85 170.99
ARMK Aramark 38.19 3.24% 36.23 35.17 38.32 38.3 3.54% 38.05 38.14
ARNA Arena Pharmaceuticals, Inc. 66.95 1.72% 65.58 65.01 67.34 66.94 1.7% 66.94 67.01
ARNC Arconic Corporation 31 5.26% 29 28.91 30.81 30.81 4.62% 30.87 30.93
ARWR Arrowhead Pharmaceuticals Inc. 65.38 1.95% 64.3 63.33 65.53 65.32 1.86% 65.26 65.29
ASGN ASGN Incorporated 82.51 4.42% 81.36 81.36 81.36 81.36 2.96% 81.94 82.65
BMY Bristol-Myers Squibb Company 62.11 0.06% 61.64 61.64 62.22 62.03 -0.06% 62.1 62.11
BOH Bank of Hawaii Corporation 79.33 1.5% 78.5 78.48 78.87 78.87 0.91% 79.22 79.31
BOKF BOK Financial Corporation 70.75 0.98% - - - - - 70.68 70.72
BOOT Boot Barn Holdings, Inc. 43.59 1.61% 42.42 42.3 44.88 44 2.56% 43.54 43.61
BPMC Blueprint Medicines Corporation 102.9 -1.15% 102.1 100.51 103.66 103.42 -0.65% 102.85 103.01
BR Broadridge Financial Solutions, Inc. 148.81 0.27% 148.23 148.23 148.86 148.58 0.11% 147.99 148.73
BRC Brady Corporation Class A 46.02 3.18% 44.05 44.05 45.63 45.59 2.22% 45.94 46.04
BSX Boston Scientific Corporation 34.37 1.03% 34.23 33.5 34.39 34.38 1.06% 34.35 34.36
BTAI BioXcel Therapeutics, Inc. 45.46 -1.69% 44.8 44.5 46.18 45.37 -1.88% 45.21 45.68
BTI British American Tobacco p.l.c. 36.85 1.07% 36.75 36.67 36.99 36.84 1.04% 36.85 36.86
BUD Anheuser-Busch InBev SA/NV 70.48 1.61% 68.61 68.61 71 70.8 2.08% 70.46 70.52
BURL Burlington Stores, Inc. 229.9 0.77% 229.98 229.98 230.34 230.34 0.96% 229.83 229.96
BWA BorgWarner Inc. 39.88 2.68% 38.68 38.68 39.73 39.73 2.29% 39.86 39.88
BWXT BWX Technologies, Inc. 57.41 -0.62% 57.1 57.1 57.17 57.17 -1.04% 57.53 57.78
BXP Boston Properties, Inc. 105.54 2.98% 103.38 103.38 105.88 105.28 2.72% 105.5 105.51
BYND Beyond Meat, Inc. 140.12 -1.21% 141.13 137.89 145 140.3 -1.09% 139.51 139.63
BZUN Baozun Inc. 38.37 -3.64% 39.58 37.7 39.58 38.33 -3.74% 38.16 38.6
C Citigroup Inc. 58.4 2.03% 56.51 56.51 58.81 58.33 1.9% 58.38 58.39
CABO Cable One, Inc. 2111.56 2.68% 2103 2103 2106 2106 2.41% 2098.99 2111.99
CACC Credit Acceptance Corporation 330.12 -0.54% 329 328.14 330.02 330.02 -0.57% 330.06 330.38
CAG Conagra Brands, Inc. 35.56 0.37% 35.45 35.25 35.8 35.45 0.06% 35.52 35.54
CL Colgate-Palmolive Company 85.1 -0.07% 85.23 84.45 86.23 84.88 -0.33% 84.9 85.49
CLDR Cloudera, Inc. 12.36 - 12.78 12.36 12.78 12.36 - 12.3 12.68
CLDT Chatham Lodging Trust  11.94 2.93% 10.95 10.95 11.95 11.94 2.93% 11.9 11.92
CLF Cleveland-Cliffs Inc. 12.63 2.52% 12.19 11.92 12.67 12.67 2.84% 12.58 12.59
CLGX CoreLogic, Inc. 77.55 -0.36% 76.5 76.5 77.75 77.69 -0.18% 77.52 77.55
CLH Clean Harbors, Inc. 75.9 2.1% 75.92 75.9 75.92 75.9 2.1% 75.76 75.8
CLR Continental Resources, Inc. 18.69 14.24% 16.4 16.08 18.67 18.64 13.94% 18.76 18.77
CLX The Clorox Company 200.25 -1.31% 201.63 198.8 202.29 200.09 -1.38% 200.2 200.24
CMA Comerica Incorporated 53.91 2.35% 53.21 52.86 54.2 53.87 2.28% 54 54.02
APTV Aptiv PLC 123.56 1.8% 120.3 120.3 124.06 123.2 1.5% 123.35 124.04
BRK B Berkshire Hathaway Inc. 230.86 0.33% 231 230.42 231.89 230.62 0.23% 230.87 230.93
BRKR Bruker Corporation 53.55 2.84% 53 53 53.55 53.55 2.84% 53.5 53.58
BRO Brown & Brown, Inc. 44.85 -0.84% 45.13 44.68 45.13 45.04 -0.42% 44 44.89
CMCO Columbus McKinnon Corporation 40.19 3.13% 39.81 39.8 40 39.89 2.36% 40.05 40.34
CMCSA Comcast Corporation 51.67 0.29% 51.9 51.5 51.91 51.65 0.25% 51.66 51.67
CME CME GROUP INC. 183.77 2.24% 182.14 179.79 185 183.69 2.2% 183.49 183.58
CMG Chipotle Mexican Grill, Inc. 1330 0.73% 1314.74 1307.1 1331.99 1331.99 0.88% 1331.06 1332.36
CMI Cummins Inc. 220.09 -2.16% 220.3 219.4 224.87 220 -2.2% 219.95 219.99
CMS CMS Energy Corporation 59.85 -2.4% 61.37 59.69 61.42 59.79 -2.5% 59.82 59.83
CNC Centene Corporation 64.53 0.91% 63.73 63.55 64.53 64.25 0.47% 64.41 64.44
CNK Cinemark Holdings, Inc. 14.34 -18.85% 13.7 13.57 15.5 14.24 -19.41% 14.45 14.46
DAR Darling Ingredients Inc. 49.74 3.91% 48.81 48.17 50.01 49.6 3.61% 49.67 49.72
DB1@DE Deutsche Boerse Aktiengesellschaft 136.55 -1.19% 138.02 135.95 138.2 136.55 -1.19% 136.6 137.55
DBX Dropbox Inc. Class A 20.3 0.15% 20.5 20.19 20.6 20.3 0.15% 20.29 20.3
DCI Donaldson Company, Inc. 54.65 0.92% 54.08 54.08 54.82 54.65 0.92% 54.63 54.65
DCPH Deciphera Pharmaceuticals, Inc. 57.14 -1.33% 57 57 57.3 57 -1.57% 57 59
DD DuPont de Nemours, Inc. 65.88 1.75% 64.25 64.2 66.11 65.79 1.61% 65.84 65.87
DDOG Datadog, Inc. Class A 101.19 3.06% 97.8 97.25 102.26 101.45 3.32% 100.92 101.07
DDS Dillard's, Inc. ClassA 54.57 1.24% 51.73 51.69 54.63 54.39 0.91% 54.62 54.73
DE Deere & Company 253.57 -1.37% 254.96 252.77 255.5 253.89 -1.24% 253.41 253.5
DECK Deckers Outdoor Corporation 288.03 4.13% 279.77 279.77 286.68 285.85 3.34% 287.71 288.03
DELL Dell Technologies Inc. Class C 72.03 1.24% 70.5 70.25 72.22 72.02 1.22% 70.5 72.2
DFS Discover Financial Services 82.7 0.98% 80.63 80.62 82.71 82.68 0.95% 82.62 82.66
DG Dollar General Corporation 213.64 0% 215.14 212.21 215.52 213.6 -0.02% 213.69 213.73
DGX Quest Diagnostics Incorporated 122.87 -0.98% 123.8 122.1 123.8 122.82 -1.02% 122.53 129
DHI D.R. Horton, Inc. 71.16 0.52% 72.87 70.48 72.93 71.21 0.59% 71.16 71.23
DHR Danaher Corporation 224.03 -0.32% 223.57 219.96 225.04 223.36 -0.62% 224.02 224.12
DIOD Diodes Incorporated 71.79 1.11% 71.4 71.23 71.61 71.61 0.86% 71.76 71.83
DIS The Walt Disney Company 153.97 -0.05% 154.13 152.84 154.55 153.76 -0.18% 153.84 153.89
DISCA Discovery, Inc. Class A 28.44 -0.7% 28.23 28 28.77 28.45 -0.66% 28.47 28.48
DISCB Discovery, Inc. Class B 31.69 0.92% 31.99 31.3 32.25 31.67 0.86% 31.36 31.69
DISCK Discovery, Inc. Class C 25.21 -1.29% 25.06 25.06 25.5 25.24 -1.17% 25.23 25.24
DK Delek US Holdings, Inc. 15.96 8.57% 14.34 14.24 16.09 15.96 8.57% 15.93 15.95
DKNG DraftKings Inc. Class A 49.39 -3.42% 50.58 49.08 50.95 49.35 -3.5% 49.27 50
DKS Dick's Sporting Goods, Inc. 56.4 -3.03% 57.39 55.85 57.61 56.33 -3.15% 56.3 56.34
DLB Dolby Laboratories, Inc. ClassA 91.57 0.99% 90.6 90.6 91.67 91.67 1.1% 91.45 91.53
DLR Digital Realty Trust, Inc. 135.66 0.77% 134 132.73 135.74 135.1 0.36% 135.67 135.71
DLTH Duluth Holdings Inc. ClassB 11.9 -6.52% 12.12 10.88 12.3 11.99 -5.81% 11.89 11.91
ES Eversource Energy 85.19 -2.78% 87.42 84.75 87.43 85 -3% 85.16 85.2
ESPR Esperion Therapeutics, Inc. 30.18 1.96% 29.21 29.21 30.49 30 1.35% 30.18 30.22
ESS Essex Property Trust, Inc. 253 0.54% 250.24 248.68 253.38 253.38 0.7% 252.85 252.93
ET Energy Transfer LP 6.89 5.67% 6.55 6.52 6.98 6.91 5.98% 6.9 6.91
ETN Eaton Corporation plc 118.9 0% 116.86 116.86 119.41 118.99 0.08% 118.88 118.91
ETR Entergy Corporation 106.58 -0.95% 108.69 105.79 108.71 105.81 -1.66% 106.6 106.64
ETRN Equitrans Midstream Corporation 8.65 2.85% 8.67 8.15 8.84 8.63 2.62% 8.64 8.65
ETSY Etsy, Inc. 155 0.14% 154.38 153.51 157.05 155 0.14% 155.06 155.14
EV Eaton Vance Corp. 65.49 0.6% 65.16 63.67 65.95 65.45 0.54% 65.46 65.48
EVBG Everbridge, Inc. 128.94 -2.14% 132 128.22 132 128.22 -2.69% 128.93 129.06
EVER EverQuote, Inc. Class A 34.82 -6.3% 36.81 34.8 37.25 34.83 -6.27% 34.77 35.55
EVH Evolent Health Inc. Class A 15.39 0.98% 15.39 14.75 15.39 15.37 0.85% 15.37 15.39
EVR Evercore Inc. Class A 95.13 1.34% 95.44 93.72 96 95.09 1.3% 94.88 95.06
EXR Extra Space Storage Inc. 114.05 1.56% 113.49 113 114.6 113.75 1.29% 113.98 114.09
EYE National Vision Holdings, Inc. 42.81 0.23% 42.84 42.45 43 42.89 0.42% 42.29 45.52
F Ford Motor Company 9.34 0.97% 9.21 9.21 9.44 9.32 0.76% 9.33 9.34
FANG Diamondback Energy, Inc. 46.99 12.2% 42.25 42.25 47.37 46.85 11.87% 47.13 47.14
GCO Genesco Inc. 31.99 3.19% 31.64 30.39 34.5 31.75 2.42% 31.7 31.96
GCP GCP Applied Technologies Inc. 24.61 1.44% 24.6 24.55 24.6 24.55 1.2% 24.54 24.6
GD General Dynamics Corporation 155.97 0.89% 155.05 153.4 155.91 155.7 0.72% 155.78 156.01
GDDY GoDaddy Inc. ClassA 83.7 2.98% 82.6 82.14 84.2 83.7 2.98% 83.66 83.69
GDOT Green Dot Corporation ClassA 55.29 5.19% 53.75 53.17 55 55 4.64% 54.96 55.76
GE General Electric Company 10.84 2.46% 10.6 10.52 10.92 10.81 2.17% 10.88 10.89
GEF Greif, Inc. ClassA 50.72 3.51% 47.9 47.9 50.54 50.54 3.14% 48 50.69
GGG Graco Inc. 66.97 0.15% 66.81 66.73 67.1 67.1 0.34% 66.91 66.94
GH Guardant Health Inc. 123.64 2.62% 122.54 117.01 124 123.56 2.56% 123.59 123.72
GHC Graham Holdings Company ClassB 466.89 3.72% 458 458 458 458 1.74% 466.89 471
GILD GILEAD SCIENCES, INC. 61.45 1.02% 60.58 60.58 61.49 61.47 1.05% 61.48 61.49
GIS General Mills, Inc. 60.46 0.23% 60.69 60.1 60.91 60.47 0.25% 60.45 60.46
GKOS Glaukos Corporation 70.47 0.51% 70.58 68.6 71.05 70.33 0.31% 70.45 70.49
GL Globe Life Inc. 96.41 0.88% 96.33 96.25 96.33 96.25 0.71% 96.25 96.37
EW Edwards Lifesciences Corporation 85.4 1.46% 84.1 83.48 85.84 85.55 1.64% 85.38 85.41
EWBC East West Bancorp, Inc. 46.91 1.96% 45.23 45.23 46.75 46.72 1.54% 46.83 46.86
EXAS Exact Sciences Corporation 133.08 3.67% 130.38 130.38 135.75 133.5 4% 132.97 133.15
EXC Exelon Corporation 40.86 -1.4% 41.12 40.54 41.39 40.71 -1.76% 40.87 40.88
EXEL Exelixis Inc. 18.89 -0.89% 18.75 18.75 19.15 18.9 -0.84% 18.89 18.9
EXLS ExlService Holdings, Inc. 84.47 -0.05% 84.85 84.85 84.85 84.85 0.4% 84.44 84.56
EXP Eagle Materials Inc. 96.1 1.76% 98 93.21 98 96.5 2.18% 95.95 96.11
EXPD Expeditors International of Washington, Inc. 90.11 1.01% 89 89 90.29 90.07 0.96% 90.08 90.1
EXPE Expedia Group, Inc. 128.07 -0.88% 127.67 125.45 128.62 128.43 -0.6% 128.2 128.25
GLW Corning Incorporated 37.86 1.28% 37.54 37.08 37.7 37.51 0.35% 37.84 37.86
GM General Motors Company 44.27 0.14% 44.32 44.13 44.73 44.2 -0.02% 44.23 44.24
GMED Globus Medical, Inc. ClassA 60.8 2.29% 59.9 59.9 61.15 61.15 2.88% 60.8 60.82
GMS GMS Inc. 27.28 -7.43% 29.33 27.07 29.76 27.16 -7.84% 27.25 27.28
GNL Global Net Lease, Inc. 17.55 1.98% 17 17 17.58 17.5 1.69% 17.45 17.58
GNRC Generac Holdings Inc. 205.53 -2.64% 207.68 205.4 210.79 205.9 -2.46% 205.61 205.69
GOOG Alphabet Inc. Class C 1828.63 -0.28% 1835.52 1819.46 1837.7 1827.02 -0.37% 1828.46 1828.82
GOSS Gossamer Bio Inc. 9.24 2.78% 8.88 8.88 9.23 9.2 2.34% 9.23 9.28
GPC Genuine Parts Company 98.13 1.41% 97.79 97.17 98 97.84 1.11% 98.17 98.21
GPI Group 1 Automotive, Inc. 126.35 -2.05% - - - - - 126.32 126.45
HRTX Heron Therapeutics, Inc. 17.57 0.86% 17.31 17.15 17.51 17.48 0.34% 17.55 17.56
HSC Harsco Corporation 19.05 5.6% 17.91 17.28 18.92 18.9 4.77% 19.04 19.06
HSIC Henry Schein, Inc. 68.05 2.07% 67.21 67.2 67.39 67.39 1.08% 68.06 68.15
HSKA Heska Corporation 126.24 2.04% 123.38 122.42 123.38 122.42 -1.05% 126.26 128.21
HST Host Hotels & Resorts, Inc. 15.67 4.05% 15.08 15.08 15.74 15.62 3.72% 15.66 15.67
HSY The Hershey Company 150.17 0.37% 150.59 149.74 150.81 150.81 0.8% 150.3 150.38
HTHT Huazhu Group Limited 50.53 -1.04% 51.74 49.34 52 50.39 -1.31% 50.53 50.57
HUBB Hubbell Incorporated 161.27 1.82% 160.17 160.17 160.23 160.23 1.17% 160.91 161.16
HUBG Hub Group, Inc. ClassA 56.05 0.99% 55.85 55.85 55.85 55.85 0.63% 56.03 56.08
HUBS HubSpot Inc. 387.3 -0.73% 393.59 385 395 388.12 -0.52% 387.05 387.21
HUM Humana Inc. 412.47 0.68% 405.78 403.97 411 411 0.32% 412.43 412.71
HURN Huron Consulting Group Inc. 46.28 4.4% 45.5 45.47 45.89 45.89 3.52% 46.17 46.44
HWM Howmet Aerospace Inc. 25.41 1.19% 25.4 24.82 25.61 25.45 1.35% 25.38 25.39
HXL Hexcel Corporation 55.93 0.56% 56.06 54.5 56.38 55.63 0.02% 55.86 55.89
CNP CenterPoint Energy, Inc. 22.85 -0.48% 22.95 22.75 23.17 22.8 -0.7% 22.86 22.87
CNST Constellation Pharmaceuticals, Inc. 22.48 -5.07% 23.25 22.41 23.25 22.51 -4.94% 22.58 22.6
CNXN PC Connection, Inc. 46.45 -0.71% 46.89 46.65 46.89 46.76 -0.04% 46.42 46.48
COF Capital One Financial Corporation 92.2 0.71% 91.74 90.9 93 91.93 0.42% 92.1 92.11
IAC IAC/InterActiveCorp 145.01 1.79% 143.68 143 147.07 145.25 1.96% 145.17 145.38
IART Integra LifeSciences Holdings Corporation 56.48 3.1% - - - - - 56.39 56.46
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 127.15 2.27% 124.45 123.8 127.32 127.1 2.23% 126.98 127.07
IBN ICICI Bank Limited 13.79 3.68% 13.37 13.02 13.84 13.83 3.98% 13.78 13.79
IBP Installed Building Products, Inc. 93.07 -4.51% 94.79 93 95.2 93.44 -4.13% 92.83 92.97
ICE Intercontinental Exchange, Inc. 108.98 2.35% 108.13 107.52 109.57 109 2.37% 108.98 108.99
ICPT Intercept Pharmaceuticals, Inc. 35.21 -3.59% 35.7 34.37 35.81 35.02 -4.11% 35 35.73
ICUI ICU Medical, Inc. 198.27 3.44% 195.54 195.54 198.29 198.29 3.45% 162.56 198.32
KDP Keurig Dr Pepper Inc 30.55 0.79% 30.18 30.14 30.57 30.39 0.26% 30.52 30.53
KEP Korea Electric Power Corporation 10.06 -0.89% 10.17 9.99 10.32 10.02 -1.28% 10.06 10.11
KEX Kirby Corporation 55.8 4.79% 53.98 53.88 55.26 55.14 3.55% 55.76 55.82
KEY KeyCorp 16.07 0% 16.04 15.96 16.3 15.97 -0.62% 16.05 16.06
KEYS Keysight Technologies, Inc. 123.05 0.57% 124.28 123.27 124.28 123.27 0.75% 122.93 122.96
KFY Korn Ferry 42.8 2.47% 42.6 42.6 42.63 42.63 2.06% 39.73 44
KHC The Kraft Heinz Company 33.97 2.41% 33.63 33.38 34.03 33.98 2.44% 33.98 34.02
KIDS OrthoPediatrics Corp. 44.33 13.55% 43.5 42 44.16 44.16 13.11% 43.13 44.58
KIM Kimco Realty Corporation 15.65 3.03% 15.2 15.1 15.69 15.58 2.57% 15.64 15.65
JOUT Johnson Outdoors Inc. ClassA 87.53 3.65% 85.98 84.36 87.4 87.4 3.49% 87.55 88.3
JPM JPMorgan Chase & Co. 122.14 0.61% 121.21 121.21 123.26 121.95 0.45% 122.07 122.1
JWN Nordstrom, Inc. 31.31 5.03% 29.14 29.14 31.63 31.24 4.8% 31.34 31.35
K Kellogg Company 62.23 -0.81% 63.15 62 63.47 62.28 -0.73% 62.2 62.21
KLAC KLA Corporation 263.12 1.19% 258.36 258.1 263.35 263.35 1.28% 263.2 263.47
KMB Kimberly-Clark Corporation 137.13 -0.23% 138.53 136.17 139 137.1 -0.25% 137.11 137.14
KMI Kinder Morgan, Inc. class P 14.95 2.54% 14.63 14.51 15.09 14.95 2.54% 14.94 14.95
KMPR Kemper Corporation 77.17 0.86% - - - - - 77.08 77.24
KMT Kennametal Inc. 37.51 3.79% 36.59 36.59 37.62 37.62 4.1% 37.49 37.53
KMX CarMax, Inc. 96.62 0.41% 96.08 96 96.51 96.42 0.2% 96.5 96.59
KR The Kroger Co. 30.53 -1.36% 30.95 30.44 31.35 30.51 -1.42% 30.51 30.52
MA Mastercard Incorporated class A 343.02 1.15% 336 335.81 343.3 343.3 1.23% 343.24 343.31
MAA Mid-America Apartment Communities, Inc. 125.29 0.59% 124.16 124.16 125.12 125.12 0.46% 125.17 125.37
MAC The Macerich Company 11.96 8.43% 11.4 11.14 11.9 11.85 7.43% 11.91 11.92
MAN ManpowerGroup Inc. 92.2 3.44% 90 90 91.99 91.99 3.21% 92.17 92.28
MANH Manhattan Associates, Inc. 104.26 1.5% 102.5 102.5 102.5 102.5 -0.21% 104.09 104.23
MANT ManTech International Corporation ClassA 78.91 1.62% 78.26 78.26 78.32 78.32 0.86% 78.8 78.87
MANU Manchester United plc Class A 16.36 3.41% 16.04 15.93 16.39 16.34 3.29% 16.34 16.4
MAR Marriott International, Inc. Class A 135.6 2.39% 133.34 131.98 135.39 135.39 2.24% 135.6 135.64
MAS Masco Corporation 51.65 -1.68% 52.27 51.63 52.53 51.74 -1.5% 51.68 51.69
MASI Masimo Corporation 265.68 0.12% 260.37 260.37 267.66 266.28 0.34% 265.52 265.72
MAT Mattel, Inc. 15.45 -1.59% 15.71 15.4 15.72 15.44 -1.66% 15.44 15.45
MATX Matson, Inc. 58.25 -0.09% 58.2 58 58.82 58 -0.51% 57.8 59.81
MBT MTS PJSC 8.5 -0.35% 8.45 8.45 8.59 8.51 -0.23% 8.49 8.5
MBUU Malibu Boats, Inc. ClassA 59.29 0.25% 59.77 58.5 59.83 59.11 -0.05% 59.15 59.29
MC Moelis & Company Class A 42.28 1.2% 42.28 42.28 42.28 42.28 1.2% 41.92 42.27
MCD McDonald's Corporation 210.48 -0.83% 212.06 210.6 213.35 210.77 -0.7% 210.56 211.31
MCHP Microchip Technology Incorporated 143.6 3.09% 139 138.45 143.67 143.67 3.14% 143.72 143.76
MCK McKesson Corporation 180.75 0.72% 179.3 179 181.05 179.71 0.14% 180.71 180.85
MCO Moody's Corporation 286 2.51% 280.87 280.4 288.02 285.98 2.5% 285.03 285.9
MCRI Monarch Casino & Resort, Inc. 53 -1.25% 53.99 52.24 54.05 53.35 -0.6% 52.95 53.9
MTG MGIC Investment Corporation 12.43 -0.16% 12.16 12.12 12.48 12.4 -0.4% 12.41 12.43
MTH Meritage Homes Corporation 88.09 -0.52% 88.8 86.26 90.95 88.08 -0.53% 87.94 88.11
MTN Vail Resorts, Inc. 284.18 2.35% - - - - - 283.07 283.62
MTOR Meritor, Inc. 28.03 0.61% 27.5 27.5 28 28 0.5% 28.11 28.18
MTRN Materion Corporation 61.7 2.76% 60.39 60.39 60.39 60.39 0.58% 61.87 62.16
MTSC MTS Systems Corporation 38.32 5.25% 36.42 36.42 38.29 38.29 5.16% 38.45 38.5
MTX Minerals Technologies Inc. 63.62 1.29% 62.8 62.8 62.81 62.81 0% 60 67
MU Micron Technology, Inc. 73.21 3.81% 70.48 70.05 74.36 73.09 3.64% 73.23 73.24
MUR Murphy Oil Corporation 12.32 10.2% 11.45 11.22 12.28 12.27 9.75% 12.34 12.35
MUSA Murphy USA Inc. 125.81 1.35% 125.68 125.09 125.77 125.77 1.31% 125.62 125.82
MUV2@DE Munchener Ruckversicherungs-Gesellschaft Aktiengesellschaft in Munchen 241.5 -0.18% 241.9 240.8 242.41 241.5 -0.18% 239.23 255.01
MXIM Maxim Integrated Products, Inc. 86.11 1.83% 84.57 83.81 86.06 86.06 1.77% 86.24 86.27
MXL MaxLinear, Inc. 33.02 3.58% 31.25 31.25 33.16 33.16 4.02% 32.69 32.99
MYGN Myriad Genetics, Inc. 18.88 1.56% 18.62 18.62 19.11 18.91 1.72% 18.82 18.84
MYRG MYR Group Inc. 55.69 4.07% 53.83 53.83 56.24 55.25 3.25% 53.83 55.89
NATI National Instruments Corporation 39.69 1.59% 38.57 38.57 39.5 39.5 1.1% 39.71 39.72
NAVI Navient Corporation 9.55 -1.24% 9.78 9.52 9.85 9.53 -1.45% 9.53 9.55
NBIX Neurocrine Biosciences Inc. 96.62 -2.43% 98.22 96.75 99.59 96.83 -2.22% 96.6 96.66
NCBS Nicolet Bankshares, Inc. 69.12 0.41% - - - - - 66 69.98
NCR NCR Corporation 34.49 12.31% 32.21 31.31 35.35 34.57 12.57% 34.55 34.57
NDAQ Nasdaq, Inc. 125.59 0.5% 125.36 124.79 126.88 125.5 0.43% 125.58 125.66
NDSN Nordson Corporation 200.77 0.87% 196.96 194.8 199.35 199.35 0.16% 200.01 200.42
NEE NextEra Energy, Inc. 72.33 -2.64% 74.13 71.96 74.13 72.21 -2.8% 72.41 72.43
NEM Newmont Corporation 59.32 -0.84% 59.87 59.03 60.06 59.47 -0.59% 59.26 59.27
NEO NeoGenomics, Inc. 47.94 -0.35% 48.62 47.53 48.78 47.82 -0.6% 47.9 47.93
NEOG Neogen Corporation 77.37 3.17% 75.74 75.74 77.29 77.04 2.73% 77.38 77.48
NET Cloudflare, Inc. Class A 77.52 3.78% 75.1 74.13 77.77 77.49 3.73% 77.59 77.66
NEU NewMarket Corporation 384.63 2.09% 382.75 382.75 385 385 2.19% 384.51 385.59
OLED Universal Display Corporation 235.72 1.29% 235.79 233.02 237.23 236.81 1.76% 235.82 236.75
OLLI Ollie's Bargain Outlet Holdings Inc. 80.18 -7.43% 81.88 78.2 82.4 80.45 -7.12% 80.17 80.18
OMC Omnicom Group Inc. 65.08 1.43% 64.84 64.7 66 64.82 1.03% 65.04 65.06
OMCL Omnicell, Inc. 109.35 6.58% 105.48 105.48 108.68 108.26 5.52% 109.22 109.3
ON ON Semiconductor Corporation 29.88 0.95% 29.01 29.01 30.02 29.94 1.15% 29.86 29.87
ONTO Onto Innovation Inc. 46.31 1.4% 45.8 45.8 46 46 0.72% 46.24 46.31
ORCL Oracle Corporation 60.01 0.59% 59.91 59.13 60.54 59.9 0.4% 59.96 59.97
ORLY O'Reilly Automotive, Inc. 450.84 1% 448.38 447 450.5 450.5 0.92% 450.61 450.78
OSIS OSI Systems, Inc. 89.91 1.89% - - - - - 89.65 89.91
OSK Oshkosh Corporation 84.73 3.75% 83.2 81.5 84.63 84.45 3.4% 84.74 84.79
OSUR OraSure Technologies, Inc. 11.94 -2.53% 12.08 11.64 12.22 11.9 -2.86% 11.93 11.94
OTIS Otis Worldwide Corporation 65.01 -2.46% 66.22 65 66.22 65.09 -2.34% 64.96 65
OVV Ovintiv Inc. 14.98 10.55% 13.85 13.38 14.97 14.88 9.82% 14.98 14.99
OXY Occidental Petroleum Corporation 18.49 12.68% 16.6 16.58 18.49 18.46 12.49% 18.54 18.55
OZON Ozon Holdings PLC 48.14 4.2% 48.78 46.46 55.62 48.72 5.45% 47.82 47.99
PAGS Pagseguro Digital Ltd 48.2 -1.27% 47.08 47.08 50 48.19 -1.29% 48.17 48.2
PANW Palo Alto Networks, Inc. 303.91 2.17% 299.37 295.08 306 303.98 2.2% 303.98 304.02
PATK Patrick Industries, Inc. 68.12 5.79% 63.69 63.69 67.99 67.99 5.59% 68.08 68.16
PAYC Paycom Software, Inc. 436.11 1.14% 432.17 432.17 438.72 435.7 1.04% 435.72 436.08
PB Prosperity Bancshares, Inc. 66.1 1.15% 65.6 65.46 65.65 65.65 0.46% 64.82 66.5
PBCT People's United Financial, Inc. 13.22 2.01% 12.93 12.9 13.21 13.2 1.85% 13.21 13.23
PBF PBF Energy Inc. ClassA 8.29 2.73% 7.4 7.4 8.49 8.21 1.73% 8.27 8.28
PBI Pitney Bowes Inc. 6.09 5.91% 5.67 5.67 6.11 6.03 4.87% 6.11 6.12
PCAR PACCAR Inc 86.63 -1.01% 86.95 85.57 87.32 86.58 -1.06% 86.62 86.64
PCG PG&E Corporation 12.36 -1.9% 12.78 12.27 12.78 12.31 -2.3% 12.39 12.44
PCRX Pacira BioSciences, Inc. 60.75 -2.63% 61.73 60.29 61.73 60.67 -2.76% 60.75 60.89
PCTY Paylocity Holding Corporation 196.2 -0.86% 195.81 195.47 197.96 195.47 -1.23% 196.18 196.35
PD PagerDuty Inc. 40.78 17.76% 35.93 35.93 41.37 40.8 17.82% 40.66 40.9
PSX Phillips 66 69.14 4.61% 65.94 65.93 69.9 69.06 4.49% 69.06 69.08
PTC PTC Inc. 109.62 0.9% 108 108 110.03 109.43 0.73% 109.63 109.68
PTCT PTC Therapeutics, Inc. 65.32 2.17% 64.39 63.87 64.9 64.9 1.52% 63.14 79.79
PTON Peloton Interactive, Inc. Class A 115.06 0.59% 117.4 112 118 114.9 0.45% 114.66 115.14
PTR PetroChina Company Limited 31.83 -0.78% 32 31.7 32.1 31.82 -0.81% 31.85 31.93
PUMP ProPetro Holding Corp. 6.83 7.56% 6.25 6.25 6.84 6.79 6.93% 6.83 6.84
PVH PVH Corp. 91.54 3.23% 88.86 87.59 91.46 91 2.62% 91.56 91.6
PWR Quanta Services, Inc. 70.9 3.38% 69.37 69.32 71.62 71.08 3.65% 70.9 70.91
PXD Pioneer Natural Resources Company 114.04 9.23% 105.74 105.21 113.5 113.36 8.58% 113.95 114.09
PYPL PayPal Holdings, Inc. 217.7 1.5% 215.11 213.1 218.5 217.71 1.5% 217 217.7
PZZA Papa John's International, Inc. 80.76 -0.86% 80.56 80.15 82.04 80.45 -1.24% 80.69 80.74
QADA QAD Inc. ClassA 63.35 5.58% 61.89 61.7 63 62.9 4.83% 63.38 63.54
QCOM QUALCOMM Incorporated 156.81 3.36% 150.85 149.99 158.04 156.98 3.47% 157.27 157.3
QDEL Quidel Corporation 193.73 -3.35% 202.98 192.82 203.28 192.97 -3.73% 193.8 193.92
QLYS Qualys, Inc. 91.96 -2.64% 92.61 91.69 94.73 92.08 -2.51% 91.94 92
QNST QuinStreet, Inc. 19.24 4.68% 18.51 18.51 19.26 19.26 4.79% 19.22 19.23
QRTEA Qurate Retail Inc. Class A 10.47 -0.66% 10.62 10.34 10.75 10.38 -1.52% 10.41 10.49
QRVO Qorvo, Inc. 164.23 2.2% 159.47 159.47 164.72 164.54 2.4% 164.18 164.3
KALU Kaiser Aluminum Corporation 99.47 12.04% 88.06 88.05 100.07 99.73 12.33% 99.32 99.37
KNX Knight-Swift Transportation Holdings Inc. ClassA 41.4 0.58% 40.2 40.06 41.45 41.29 0.32% 41.4 41.41
KO THE COCA-COLA COMPANY 53.62 2.02% 52.92 52.77 53.65 53.63 2.04% 53.64 53.65
MDLZ Mondelez International, Inc. class A 58.88 0.65% 58.75 58.37 59.11 58.78 0.48% 58.89 58.9
MDRX Allscripts Healthcare Solutions Inc. 14.42 1.91% 13.76 13.76 14.55 14.42 1.91% 14.42 14.43
MDT Medtronic Public Limited Company 113.66 1.08% 112.49 112 113.53 113.53 0.96% 113.57 113.67
QTWO Q2 Holdings, Inc. 117 1.3% 118.5 117.14 119.88 117.14 1.42% 116.97 117.12
QUOT Quotient Technology Inc. 8.51 8.96% 7.99 7.6 8.5 8.49 8.71% 8.53 8.54
R Ryder System, Inc. 61.6 0.54% 60.77 60.77 61.41 61.38 0.18% 61.57 61.6
RACE Ferrari N.V. 211.07 -2.2% 216.52 210.45 216.52 210.76 -2.34% 210.97 211.07
RAMP LiveRamp Holdings, Inc. 65.22 8.25% 61.61 61.01 65.04 64.99 7.87% 64.99 65.06
RARE Ultragenyx Pharmaceutical Inc. 128.79 6.06% 124.16 124.16 129.71 128.98 6.22% 128.6 128.72
RAVN Raven Industries, Inc. 28.35 5.59% 27.88 27.09 28.45 28.36 5.62% 27.15 28.44
RBC Regal Beloit Corporation 116.31 -1.16% - - - - - 116.34 116.51
RCL Royal Caribbean Cruises Ltd. 82.27 -2.07% 83.75 80.45 84.85 82.22 -2.13% 82.5 82.52
RDFN Redfin Corporation 51.16 -0.83% 51.25 50.23 51.32 50.84 -1.45% 51.01 51.06
SBUX Starbucks Corporation 102.38 1.72% 100.21 98.59 102.91 102.53 1.87% 102.27 102.28
SCCO Southern Copper Corporation 60.85 0.08% 60.49 60.31 61.32 60.99 0.31% 60.75 60.77
SCHW The Charles Schwab Corporation 51.06 0.95% 51.25 51.05 51.72 51.06 0.95% 51.04 51.06
SCL Stepan Company 116.8 2.5% 115.67 115.62 116.8 116.8 2.5% 115.6 123
SCSC ScanSource, Inc. 27.36 4.39% 26 25.99 27.19 27.15 3.59% 27.29 27.44
SDGR Schrodinger, Inc. 66.12 0.79% 66.5 63 66.5 66.05 0.69% 65 66.14
SEDG SolarEdge Technologies, Inc. 270.99 -1.26% 272.36 267.46 276.42 270.5 -1.44% 270.3 272.7
SEE Sealed Air Corporation 45.77 -0.5% 45.17 44.77 45.8 45.79 -0.46% 45.65 45.73
SEIC SEI Investments Company 56.6 2.55% 54.07 54.07 56.14 55.99 1.45% 56.51 56.57
SF Stifel Financial Corp. 74.55 1.62% 73.79 73.69 75.45 74.5 1.55% 74.51 74.67
SFIX Stitch Fix, Inc. Class A 35.6 -7.17% 38.59 35.44 38.59 35.81 -6.62% 35.4 35.43
SFM Sprouts Farmers Market Inc. 19.86 -1.73% 20.16 19.55 20.29 19.8 -2.03% 19.87 19.88
SGEN Seagen Inc. 179 0.57% 182.15 177.71 183.2 179.02 0.58% 177 181
SHAK Shake Shack Inc. ClassA 87.87 3.8% 86.15 85.76 88 88 3.96% 87.85 87.91
SHEN Shenandoah Telecommunications Company 45.62 1.15% 44.97 44.54 45.14 44.84 -0.58% 45.65 45.73
SHI Sinopec Shanghai Petrochemical Company Limited 21.97 -1.92% 22.76 21.9 22.79 21.94 -2.05% 21.95 21.97
MDB MongoDB Inc. Class A 277.57 1.07% 270.41 270.2 277.13 276.87 0.81% 276.72 277.53
MDGL Madrigal Pharmaceuticals, Inc. 118.52 2% 120.72 119.7 120.8 119.7 3.01% 118.07 118.41
SHW The Sherwin-Williams Company 706.88 -1.6% 707.14 705.89 709.53 706 -1.72% 706.43 706.96
SIG Signet Jewelers Limited 29.18 -2.01% 29.96 27.51 29.96 29 -2.62% 29.13 29.2
SINA SINA Corporation 43.51 0.16% 43.33 43.33 43.99 43.49 0.12% 43.5 43.51
SIVB SVB Financial Group 357.99 0.31% 357.81 355.01 360.98 356.55 -0.09% 357.16 357.78
STLD Steel Dynamics, Inc. 38.83 3.6% 37.65 37.47 39.05 38.76 3.42% 38.77 38.78
STMP Stamps.com Inc. 192.32 0.44% 189.89 187.05 192.5 191.68 0.11% 187.05 193.4
STRA Strategic Education, Inc. 92.95 -0.42% 93 91.7 95 92.68 -0.71% 92.68 94.28
STT State Street Corporation 76.01 2.15% 74.1 73.88 75.98 75.94 2.06% 75.95 76.01
STX Seagate Technology Public Limited Company 64.06 3.62% 62.25 62.25 64.31 64.02 3.56% 64.03 64.04
STZ Constellation Brands, Inc. Class A 212.94 2.2% 210.52 210 212.45 212.4 1.94% 212.9 213.03
SUPN Supernus Pharmaceuticals, Inc. 21.99 0.14% 21.59 21.54 22.02 21.83 -0.59% 21.97 22.02
SWAV ShockWave Medical Inc. 93.09 9.93% 87.16 85.35 92.96 92.85 9.65% 93.21 93.33
SWBI Smith & Wesson Brands, Inc. 15.97 6.18% 14.98 14.76 15.92 15.83 5.25% 15.98 16
SWCH Switch Inc. Class A 16.04 0.5% 16.24 15.93 16.28 16.1 0.88% 16.04 16.05
SWI SolarWinds Corporation 23.18 1.13% 22.4 22.31 23.34 23.22 1.31% 23.18 23.19
SWK Stanley Black & Decker, Inc. 180.24 -0.84% 177.6 177.6 181 180.29 -0.81% 180.2 180.35
SWKS Skyworks Solutions, Inc. 149.12 3.26% 143.56 143.52 149.8 148.91 3.12% 149.39 149.46
SWN Southwestern Energy Company 2.98 7.19% 2.9 2.8 3 2.97 6.83% 2.98 2.99
SWX Southwest Gas Holdings, Inc. 65.15 0.08% 64.84 64.52 64.85 64.52 -0.89% 61.16 65.9
TGNA TEGNA Inc. 14.77 0.2% 14.4 14.36 14.69 14.69 -0.34% 14.76 14.77
TGT Target Corporation 174.92 0.17% 176.24 173.3 176.24 174.57 -0.03% 174.88 174.91
THG The Hanover Insurance Group, Inc. 117.26 2.97% - - - - - 117.07 117.15
THO Thor Industries, Inc. 95.98 -2.28% 95.22 95.17 96.55 95.85 -2.41% 95.76 95.87
THRM Gentherm Incorporated 61.3 5.11% 57.76 57.76 61.08 61.08 4.73% 61.11 61.28
THS TreeHouse Foods, Inc. 41.47 2.8% 41.11 41.06 41.45 41.44 2.73% 41.53 41.55
TIF Tiffany & Co. 131.27 -0.05% 131.9 131.12 132 131.27 -0.05% 131.26 131.27
TJX The TJX Companies, Inc. 66.57 1.9% 65.52 65.49 66.7 66.47 1.74% 66.55 66.56
TKR The Timken Company 74.45 1.93% 72.27 72.27 74.54 74.42 1.89% 74.45 74.49
TMHC Taylor Morrison Home Corporation 25.52 1.27% 25.26 25 26.25 25.5 1.19% 25.49 25.57
TMO Thermo Fisher Scientific Inc. 473.13 -1.21% 476.96 469.44 483.5 472.59 -1.32% 473.36 473.64
TMUS T-Mobile US, Inc. 131.55 -0.42% 131.04 130.75 132.01 131.37 -0.55% 131.56 131.58
TNC Tennant Company 68.91 2.1% - - - - - 64.74 70.46
TNDM Tandem Diabetes Care Inc. 94.42 -2.51% 96 93.6 97.09 94.64 -2.28% 94 100
TNET TriNet Group, Inc. 77.63 0.64% - - - - - 76.92 77.65
TOL Toll Brothers, Inc. 47.83 2.44% 47.18 46.59 48.7 48 2.81% 47.75 47.8
TOT Total SE 45.74 3.44% 44 43.9 45.8 45.73 3.41% 45.72 45.73
TPH TRI Pointe Group Inc. 17.24 1.11% 17.05 16.95 17.8 17.22 1% 17.22 17.24
TPIC TPI Composites, Inc. 41.6 -6.31% 42.67 41.3 44 41.79 -5.88% 41.57 41.58
TPR Tapestry, Inc. 29.22 -0.14% 29.77 28.9 29.78 29.23 -0.1% 29.19 29.2
TPTX Turning Point Therapeutics, Inc. 106.24 -1.56% 105.3 100 106.82 105.89 -1.88% 103 109.44
TPX Tempur Sealy International, Inc. 25.21 0.08% 25.55 25 27.12 25.23 0.16% 25.17 25.35
TREE LendingTree, Inc. 244.6 1.38% 240.01 234.1 244.3 244.3 1.26% 244.32 244.61
TREX Trex Company, Inc. 74.57 -3.14% 74.57 74.57 76.7 75 -2.58% 74.37 74.47
TRHC Tabula Rasa HealthCare, Inc. 36.45 4.59% 35.01 35.01 36.49 36.46 4.62% 36.42 36.47
TRIP TripAdvisor, Inc. 30.73 5.67% 29 28.46 30.8 30.51 4.92% 30.8 30.82
SRC Spirit Realty Capital, Inc. 39.09 3.19% 38.3 37.9 39.11 39.08 3.17% 39.06 39.09
SRCL Stericycle, Inc. 70.03 0.04% 70.02 69.69 70.58 70.15 0.21% 70.01 70.05
SRDX Surmodics, Inc. 40.31 3.62% 38.75 38.75 40.19 40.15 3.21% 40.65 41
SRE Sempra Energy 128 -3.02% 132.34 127.43 132.8 127.82 -3.15% 128.03 128.06
SRI Stoneridge, Inc. 29.67 8.36% 27.75 27.75 29 29 5.92% 29.64 29.73
SRPT Sarepta Therapeutics Inc. 158.2 2.77% 153.16 153 159.49 158.82 3.17% 158.04 158.21
SSD Simpson Manufacturing Co., Inc. 90.65 -0.48% 90.3 90.3 90.99 90.99 -0.11% 90.43 90.56
SSNC SS&C Technologies Holdings, Inc. 71 0.62% 71 70.89 71 70.89 0.47% 71 71.01
SSTK Shutterstock, Inc. 73.15 1.91% 73.46 71.97 73.8 72.27 0.68% 72 74.09
STAA STAAR Surgical Company 75.37 1.76% 75.3 74.01 75.35 74.8 0.99% 75.31 75.48
SJM The J.M. Smucker Company 117.35 1.52% 116.56 116.48 117.76 117.07 1.28% 117.28 117.33
SKM SK Telecom Co., Ltd. 24.56 2.12% 24.08 24.08 24.56 24.54 2.04% 24.56 24.57
SQ Square, Inc. Class A 207.69 1.34% 206.27 203.89 209.75 208.2 1.59% 207.57 207.65
UCTT Ultra Clean Holdings, Inc. 35.5 2.96% 33.85 33.84 36.23 35.79 3.8% 35.5 35.53
UDR UDR, Inc. 40.82 2.31% 40.84 40.15 40.96 40.81 2.28% 40.81 40.82
UFPI UFP Industries, Inc. 52.99 -0.71% 53.59 52.67 53.6 52.81 -1.05% 52.92 52.98
UFS Domtar Corporation 31.46 1.29% 30.87 30.68 31.53 31.53 1.51% 31.44 31.52
UHS Universal Health Services, Inc. Class B 135.2 2.74% 132.63 132.63 134.85 134.39 2.12% 135.02 135.27
UI Ubiquiti Inc. 255.85 2.72% 242.14 242.14 259.5 256.68 3.05% 255.34 256.09
ULTA Ulta Beauty, Inc. 279.08 -2.67% 278.97 277 289 278.65 -2.82% 279.03 279.3
UMBF UMB Financial Corporation 69.48 0.35% 69.13 69.13 69.2 69.2 -0.06% 69.43 69.53
UNF UniFirst Corporation 189.8 1.39% 187.17 186.6 188.22 188.22 0.54% 189.38 189.86
UNH UnitedHealth Group Incorporated 350 -0.01% 347.27 346 351.3 349.75 -0.08% 349.98 350.06
UNM Unum Group 24.25 4.03% 23.41 23.24 24.15 24.13 3.52% 24.25 24.26
UNP Union Pacific Corporation 206.01 1.42% 203.26 203 205.85 205.85 1.34% 206.11 206.19
UNVR Univar Solutions Inc. 18.79 1.95% 18.35 18.35 18.76 18.76 1.79% 18.79 18.8
UPS United Parcel Service, Inc. class B 167.28 -1.3% 168.59 166.39 168.9 167.08 -1.42% 167.29 167.34
UPWK Upwork Inc. 31.94 -2.89% 33.26 31.58 33.26 31.72 -3.56% 31.89 31.91
URBN Urban Outfitters, Inc. 28.5 -0.07% 28.23 27.48 28.48 28.2 -1.12% 28.41 28.46
URI United Rentals, Inc. 245.52 4.53% 236.65 236.65 245.13 245.13 4.36% 245.11 245.34
USB U.S. Bancorp 45.2 0.33% 44.94 44.94 45.61 45.14 0.2% 45.18 45.19
USFD US Foods Holding Corp. 34.29 4% 32.86 32.86 34.21 34.05 3.28% 34.35 34.37
USM United States Cellular Corporation 31.05 -0.48% 31.81 31 31.82 31.01 -0.61% 31.06 31.11
USNA USANA Health Sciences, Inc. 78.35 1.9% 76.15 75 78.12 78.12 1.6% 77.58 79
WK Workiva Inc. ClassA 76.94 1.85% 76.76 76.76 77 77 1.93% 76.79 76.98
WLK Westlake Chemical Corporation 81.71 4.38% 78.99 78.99 82.32 82.32 5.16% 81.76 81.81
WLTW Willis Towers Watson Public Limited Company 213.72 0.13% 214.75 213.39 215 213.56 0.05% 213.59 213.69
WM Waste Management, Inc. 117.29 -0.15% 117.22 116.6 118.41 117.54 0.06% 117.25 117.31
WMB The Williams Companies, Inc. 22.42 2.28% 21.83 21.6 22.52 22.42 2.28% 22.4 22.42
WMT Walmart Inc. 148.43 -0.55% 149.3 147.59 150.1 148.29 -0.64% 148.43 148.45
WOR Worthington Industries, Inc. 53.4 0.21% 51.86 51.39 53.34 53.34 0.09% 53.27 53.36
WORK Slack Technologies, Inc. Class A 42.79 -0.4% 42.25 41.9 43.12 42.84 -0.28% 42.79 42.8
WRB W. R. Berkley Corporation 67.41 0.39% 67.34 67.1 67.58 67.1 -0.07% 67.08 67.33
WRK WestRock Company 44.57 1.73% 42.82 42.82 44.75 44.42 1.39% 44.48 44.49
WRLD World Acceptance Corporation 121.64 4.41% - - - - - 121.37 122.42
WSC WillScot Mobile Mini Holdings Corp. 21.5 1.32% 21.02 21.02 21.67 21.54 1.51% 21.4 21.6
WSM Williams-Sonoma, Inc. 111.74 -0.22% 110.59 110.43 112.63 112.05 0.05% 111.78 111.81
WSO Watsco, Inc. 218.12 -2.17% 217.18 217.18 217.18 217.18 -2.59% 217.98 218.23
WST West Pharmaceutical Services, Inc. 271.93 -0.96% - - - - - 271.54 271.84
WTFC Wintrust Financial Corporation 59.22 2.17% 58.67 58.67 58.67 58.67 1.22% 59.1 59.23
VALE Vale S.A. 16.02 2.36% 15.67 15.19 16.15 16.06 2.62% 16.01 16.02
ZM Zoom Video Communications Inc. Class A 410.78 0.89% 417.49 408.4 418.7 411.77 1.14% 410.4 410.67
ZNH China Southern Airlines Company Limited 33.05 -0.51% 34.77 32.91 34.77 33.05 -0.51% 33.04 33.2
ZS Zscaler, Inc. 181.25 -3.51% 185.72 175.86 186.98 181.63 -3.31% 180.87 181.06
ZTS Zoetis Inc. 157.86 0.04% 158.62 156.9 158.91 157.35 -0.28% 158.07 158.12
ZUMZ Zumiez Inc. 36.55 -4.99% 38.5 34.89 39 36.15 -6.03% 36.5 36.57
ZUO Zuora Inc. Class A 11.39 -3.72% 12.34 11.3 12.79 11.41 -3.55% 11.42 11.43
ZYNE Zynerba Pharmaceuticals, Inc. 4.51 0.89% 4.52 4.44 4.63 4.55 1.79% 4.51 4.52
ZYXI Zynex, Inc. 14.09 5.46% 13.6 13.45 14.18 14.03 5.01% 14.07 14.1
WHD Cactus, Inc. ClassA 27.69 8.63% 25.1 25.08 27.5 27.5 7.89% 27.49 27.66
WHR Whirlpool Corporation 184 -0.94% 188.83 183.1 189.4 183.69 -1.1% 183.76 183.78
WING Wingstop Inc. 124.14 -2.38% 124.02 122.61 127 124.5 -2.1% 124.21 124.33
UTHR United Therapeutics Corporation 133.77 1.71% 130.18 130.18 134.01 134.01 1.89% 133.76 133.83
V Visa Inc. 212.07 1.2% 208.8 208 212.08 211.98 1.16% 212.1 212.18
WTS Watts Water Technologies, Inc. ClassA 117.95 1.42% - - - - - 116.24 118.01
WTTR Select Energy Services Inc. Class A 4.93 6.48% 4.48 4.48 4.92 4.92 6.26% 4.86 4.96
WU The Western Union Company 21.74 -1.45% 22.07 21.68 22.11 21.78 -1.27% 21.7 21.72
WWD Woodward, Inc. 117.59 0.09% 114.72 114.5 116.58 116.58 -0.77% 117.56 117.67
WWE World Wrestling Entertainment, Inc. ClassA 44.89 1.42% 44.89 44.36 44.94 44.94 1.54% 44.89 44.91
WWW Wolverine World Wide, Inc. 30.65 2.51% 29.96 29.96 30.75 30.75 2.84% 30.53 30.61
FARO FARO Technologies, Inc. 67.41 -0.97% 67.97 67.97 67.97 67.97 -0.15% 67.41 67.66
FAST Fastenal Company 48 0.31% 47.52 47.52 48.41 48.08 0.48% 48.02 48.03
FATE Fate Therapeutics, Inc. 60.83 1.28% 60.74 60.34 62.46 61.23 1.95% 60.69 60.76
FB Facebook, Inc. 279.7 -1.62% 282.23 279.8 283.4 279.87 -1.56% 279.4 279.56
FBHS Fortune Brands Home & Security, Inc. 81.06 -1.46% 82 80.3 82.1 80.96 -1.58% 80.83 80.9
FCFS FirstCash, Inc. 68.46 2.33% 67.84 67.81 68.21 68.21 1.96% 67.92 68.39
FFIV F5 Networks, Inc. 165.75 1.76% 162.57 161.3 165 164.28 0.86% 165.67 165.93
FGEN FibroGen Inc. 41.62 -0.43% 41 40.3 41.87 41.61 -0.45% 41.38 41.58
FICO Fair Isaac Corporation 494.71 1.65% 495 495 497.75 495.3 1.78% 494.13 494.68
FIS Fidelity National Information Services, Inc. 149.46 0.55% 147.53 147.28 149.11 149.11 0.32% 149.38 149.4
FISV Fiserv, Inc. 117.05 0.13% 116.96 115.8 117.82 116.94 0.03% 116.92 116.96
FITB Fifth Third Bancorp 27.38 2.05% 26.95 26.78 27.45 27.34 1.9% 27.35 27.36
FIVE Five Below, Inc. 160.69 -0.21% 164.04 160 164.04 161.79 0.47% 160.86 161.03
FIVN Five9 Inc. 151.31 -3.4% 156.68 150.2 156.68 151.01 -3.59% 151.24 151.3
FIZZ National Beverage Corp. 96.44 4.08% 94.5 93 95.99 95.99 3.59% 96.45 96.56
FL Foot Locker, Inc. 41.43 2.32% 40.77 40.15 41.34 41.33 2.07% 41.5 41.51
FLIR FLIR Systems, Inc. 41.18 1.65% 39.6 39.6 41.36 41.13 1.53% 41.24 41.26
FCX Freeport-McMoRan Inc. 25.14 2.36% 24.78 24.5 25.42 25.18 2.52% 25.12 25.13
FDS FactSet Research Systems Inc. 350.08 1.79% 347.3 345.96 351.06 350.57 1.93% 347.78 349.83
FDX FedEx Corporation 294.98 0.31% 295.2 292 299 295.03 0.33% 295.02 295.14
FELE Franklin Electric Co., Inc. 70.21 2.24% 67.35 67.35 69.75 69.75 1.57% 67.5 70.99
FLOW SPX FLOW, Inc. 56.59 5.84% 54.5 54.45 54.64 54.45 1.83% 56.56 56.64
FLR Fluor Corporation 18.63 2.19% 17.89 17.89 18.6 18.6 2.03% 18.61 18.62
FLS Flowserve Corporation 35.56 4.71% 34 33.86 35.77 35.7 5.12% 35.58 35.59
FLT FleetCor Technologies, Inc. 267.98 1.75% 262.83 262.83 269.67 269.67 2.4% 267.71 267.93
WY Weyerhaeuser Company 30.76 4.88% 29.44 29.44 31.02 30.74 4.81% 30.71 30.72
WYNN Wynn Resorts, Limited 113.05 4.52% 108.17 108.08 113 112.53 4.04% 113 113.04
XEC Cimarex Energy Co. 38.52 2.67% 37.6 37.46 38.92 38.64 2.99% 38.33 38.38
XEL Xcel Energy Inc. 65.68 -3.67% 67.5 65.41 67.74 65.82 -3.46% 65.73 65.74
XLNX Xilinx, Inc. 147.51 1.56% 145.36 142.18 148.5 148 1.89% 147.59 147.7
XLRN Acceleron Pharma Inc. 118.61 0.93% 118.53 118.38 120.5 118.97 1.23% 118.53 118.65
XNCR Xencor, Inc. 39.3 -0.86% 39.38 38.41 39.57 39.3 -0.86% 39.21 39.25
XOM Exxon Mobil Corporation 41.53 2.85% 40.5 40.5 41.76 41.46 2.67% 41.6 41.62
XPO XPO Logistics, Inc. 120 2.4% 117.65 116.84 120.68 119.82 2.24% 120.02 120.09
XRAY DENTSPLY SIRONA Inc. 53.7 1.86% 52.96 52.96 53.62 53.62 1.71% 53.71 53.73
XRX Xerox Holdings Corporation 23.33 3% 23.06 22.77 23.47 23.29 2.83% 23.33 23.34
XYL Xylem Inc. 98.28 0.89% 97.23 97.23 97.23 97.23 -0.18% 98.3 98.33
Y Alleghany Corporation 609.81 2.69% 600 600 610 610 2.72% 608.86 609.91
YELP Yelp Inc. 32.16 1.45% 31.54 31.35 32.15 32.11 1.29% 32.13 32.15
YETI YETI Holdings, Inc. 62.89 -2.36% 64.02 63 65 63 -2.19% 62.8 62.84
YEXT Yext, Inc. 15.85 -15.38% 17.53 15.82 18.28 15.99 -14.63% 15.78 16
YUM Yum! Brands, Inc. 105.96 1.06% 104.48 103.9 106.08 105.99 1.09% 105.58 106.04
YUMC Yum China Holdings, Inc. 56.51 -1.5% 57.34 56.33 57.87 56.33 -1.81% 56.62 56.63
YY JOYY Inc. 85.14 0% 85.81 84.99 86.95 85.37 0.27% 85.14 85.33
Z Zillow Group Inc. ClassC 106.43 -1.57% 107.15 106.37 108.79 106.37 -1.63% 106.44 106.49
ZBH Zimmer Biomet Holdings, Inc. 148.73 1.63% 146 146 147.54 147.54 0.81% 148.4 155
ZBRA Zebra Technologies Corporation ClassA 378.39 2.36% 374.21 372.37 380.2 378.72 2.45% 378.14 378.43
ZEN Zendesk, Inc. 135.45 0.07% 136.15 134.43 136.71 134.59 -0.57% 135.69 135.74
ZG Zillow Group Inc. Class A 110.14 -2.38% 111.3 109.72 111.99 109.89 -2.61% 110.13 110.26
ZGNX Zogenix, Inc. 22.22 2.4% 22.73 21.91 22.79 22.12 1.94% 22.16 22.22
GSKY GreenSky Inc. Class A 4.48 3.23% 4.29 4.29 4.48 4.47 3% 4.47 4.48
GT The Goodyear Tire & Rubber Company 11.09 5.12% 10.6 10.51 11.09 11.07 4.93% 11.1 11.11
GTHX G1 Therapeutics, Inc. 18.46 -4.8% 19.7 18.5 19.71 18.55 -4.33% 18.45 18.49
GTLS Chart Industries, Inc. 108.67 3.13% 104.03 104 108.5 107.88 2.38% 108.24 108.62
GTN Gray Television, Inc. 18.61 0.92% 18.22 18.12 18.5 18.5 0.33% 18.57 18.59
GVA Granite Construction Incorporated 26.91 5.99% 24.29 24.24 26.92 26.92 6.03% 26.86 26.89
GWRE Guidewire Software, Inc. 129.1 2.12% 125.63 125.63 129.41 128.91 1.97% 129.09 129.11
GWW W.W. Grainger, Inc. 404.45 -1.21% 401.22 401.22 401.22 401.22 -2% 404.42 404.7
H Hyatt Hotels Corporation ClassA 75.99 1.32% 74.7 74.7 76.58 76.01 1.35% 75.93 76.07
HA Hawaiian Holdings, Inc. 20.48 -3.85% 21.14 19.95 21.31 20.4 -4.23% 20.49 20.51
HAE Haemonetics Corporation 115.38 2.33% 113 113 113 113 0.22% 115.38 115.74
HAIN The Hain Celestial Group Inc. 37.75 2.03% 37.53 36.79 37.55 37.51 1.38% 37.75 37.78
HAL Halliburton Company 19.45 7.7% 18.24 18.22 19.51 19.34 7.09% 19.42 19.43
HALO Halozyme Therapeutics, Inc. 40.15 -1.35% 39.46 39.04 40.45 40.11 -1.45% 40.08 40.09
HAS Hasbro, Inc. 91.07 -3.04% 93.5 90.94 93.52 91.42 -2.67% 91 91.08
HBAN Huntington Bancshares Incorporated 13.08 0.38% 13 12.89 13.2 13.04 0.08% 13.06 13.07
HBI Hanesbrands Inc. 14.07 -1.88% 14.46 13.98 14.57 14.03 -2.16% 14.07 14.08
HCA HCA Healthcare, Inc. 157.98 2.84% 152.77 152.72 157.54 157.54 2.55% 157.88 158.12
HCCI Heritage-Crystal Clean, Inc. 20.82 4.47% 20.14 20.14 20.52 20.42 2.46% 20.77 20.99
HCSG Healthcare Services Group, Inc. 23.81 2.06% 23.56 23 23.74 23.74 1.76% 23.73 23.77
IDCC InterDigital, Inc. 61.47 1.15% 59.64 59.64 61.5 61.5 1.2% 61.24 61.36
IDXX IDEXX Laboratories, Inc. 457.14 -1.51% 459.85 457.65 462.31 457.8 -1.37% 457.04 457.17
ZION Zions Bancorporation 43.93 3.95% 42.35 42.35 44.24 43.67 3.34% 43.92 43.93
GPN Global Payments Inc. 199.32 2.06% 197.35 195.1 199.38 198.74 1.76% 199.32 199.39
GPS The Gap, Inc. 21.33 -0.33% 21.2 20.93 21.56 21.3 -0.47% 21.35 21.37
GRA W.R. Grace & Co. 57.21 0.65% 55.74 55.74 57.63 57.3 0.81% 57.2 57.27
GRMN Garmin Ltd. 120.91 1.3% 119.88 118.16 121.68 120.84 1.24% 120.95 121
GRUB GrubHub Inc. 69.03 -1.29% 70 68.66 70 69.15 -1.12% 69.04 69.07
GS The Goldman Sachs Group, Inc. 239.16 0.91% 235.64 235.53 239.86 238.53 0.65% 239.18 239.23
GSH Guangshen Railway Company Limited 9.25 4.52% 9.39 9.29 9.58 9.49 7.23% 8.76 9.3
IFF International Flavors & Fragrances Inc. 116.21 2.64% 115.79 115.59 116.03 115.59 2.09% 115.93 116.1
IFX@DE Infineon Technologies AG 29.56 3% 28.5 28.47 29.57 29.57 3.03% 29 29.5
IGMS IGM Biosciences, Inc. 60 -2.83% 62.27 59.4 62.27 59.4 -3.81% 59 64
IIVI II-VI Incorporated 71.06 1.23% 69.84 69.02 71.14 70.6 0.57% 71.08 71.14
ILMN Illumina, Inc. 349.66 2.19% 345.28 344 350.66 350 2.29% 349.67 349.79
INCY Incyte Corporation 82.79 1.21% 83.09 82.5 83.72 82.67 1.06% 82.82 82.86
INFO IHS Markit Ltd. 93.47 1.39% 90.04 89.98 93.22 93.08 0.97% 93.52 93.53
INGN Inogen, Inc. 38.83 6.47% 36.59 36.59 38.78 38.78 6.33% 36.63 38.9
INGR Ingredion Incorporated 81.03 4.19% 78.01 78.01 81 80.87 3.99% 81.09 81.15
INSP Inspire Medical Systems, Inc. 200.34 5.33% 194.58 193.5 199.97 199.97 5.14% 200.16 200.86
INTC Intel Corporation 51.98 3.28% 51.05 50.85 52.64 51.94 3.2% 51.95 51.97
INTU Intuit Inc. 368.13 1.85% 365 363.67 371.82 369.02 2.09% 368.18 368.3
IOVA Iovance Biotherapeutics, Inc. 42.97 2.12% 41.98 41.75 43.21 42.96 2.09% 42.97 43
IP International Paper Company 48.92 -1.47% 48.57 48.1 49 48.84 -1.63% 48.87 48.88
IPAR Inter Parfums, Inc. 57.78 1.07% 57.5 57.5 57.91 57.58 0.72% 57.66 57.92
IPG The Interpublic Group of Companies, Inc. 23.99 2.26% 23.72 23.64 24 23.97 2.17% 23.95 23.96
IPGP IPG Photonics Corporation 211.63 1.27% 211.14 211 211.14 211 0.97% 211.62 211.69
IPHI Inphi Corporation 150.1 0.84% 149.05 147.79 149.05 148.43 -0.28% 150.17 150.23
IQV IQVIA Holdings Inc. 170.15 -0.02% 168.8 168.8 168.8 168.8 -0.82% 170.06 170.16
IR Ingersoll Rand Inc. 45.24 1.25% 44.78 44.48 45.41 45.33 1.45% 45.24 45.25
KRG Kite Realty Group Trust 15.15 3.77% 14.23 14.23 15.3 15 2.74% 15.15 15.19
LECO Lincoln Electric Holdings, Inc. 117.64 1.67% - - - - - 117.54 117.58
LEG Leggett & Platt, Incorporated 44.57 2.55% 44.45 44.3 45.09 44.66 2.76% 44.5 45.11
LEGH Legacy Housing Corporation 14.48 -3.72% 14.47 14.15 14.8 14.5 -3.59% 14.35 14.64
LEN Lennar Corporation Class A 73.89 0.94% 75.68 73.53 76.25 74 1.09% 73.91 73.95
LEVI Levi Strauss & Co. Class A 19.84 3.5% 19.75 19.1 19.92 19.8 3.29% 19.84 19.86
LFC China Life Insurance Company Limited 11.5 -0.52% 11.53 11.46 11.65 11.49 -0.61% 11.5 11.51
LFUS Littelfuse, Inc. 248.13 2.27% 244.73 244.73 244.73 244.73 0.87% 247.47 248.04
LGIH LGI Homes, Inc. 104.29 -0.12% 108 102.41 109.1 104.42 0% 104.32 104.65
LGND Ligand Pharmaceuticals Incorporated 85.91 2.66% 85.9 84.94 87.42 86 2.77% 86.03 86.18
LH Laboratory Corporation of America Holdings 197.54 -0.23% 196.92 196 199.21 196.9 -0.56% 197.71 197.75
LHCG LHC Group, Inc. 200.7 1.94% 195.7 195.7 198.84 198.27 0.71% 199.92 200.54
LHX L3Harris Technologies, Inc. 194.44 1.06% 192.23 192.2 197.08 194.24 0.95% 194.2 194.42
LII Lennox International Inc. 276.56 -2.58% 281 277.51 281 277.51 -2.24% 275.55 276.31
MED Medifast, Inc. 205.24 -0.43% 205.09 205.09 205.26 205.26 -0.42% 204.68 205.04
MEDP Medpace Holdings, Inc. 137 4.14% 133.73 131.91 136.89 136.89 4.06% 136.83 137.12
MEI Methode Electronics, Inc. 37.38 2.86% 36.76 35.35 37.69 37.23 2.45% 37.33 37.37
MELI MercadoLibre, Inc. 1555.56 -0.24% 1564.41 1530.78 1574.45 1553.29 -0.39% 1554.91 1557.46
MET MetLife, Inc. 48.37 0.56% 47.92 47.7 48.89 48.25 0.31% 48.3 48.33
MFGP Micro Focus International plc 5.82 7.18% 5.83 5.63 6.12 5.81 7% 5.78 5.79
MGLN Magellan Health, Inc. 78.98 0.22% - - - - - 77 80
MGRC McGrath RentCorp 65.5 2.91% - - - - - 63 72
MGY Magnolia Oil & Gas Corporation ClassA 7.41 10.93% 6.61 6.61 7.43 7.41 10.93% 7.37 7.4
MHK Mohawk Industries, Inc. 132.37 2.68% 132.97 132.28 133.77 132.31 2.64% 132.06 132.31
MHO M/I Homes, Inc. 44.25 0.84% 43.56 43.11 44.68 44.35 1.07% 44.1 44.2
MIDD The Middleby Corporation 138.35 -0.68% 138.1 138.1 138.1 138.1 -0.86% 138.35 138.65
KRYS Krystal Biotech, Inc. 56.25 4.57% 53.65 52.7 56.34 56 4.11% 53.7 56.51
KSU Kansas City Southern 193.96 2.88% - - - - - 194.06 194.11
KTB Kontoor Brands, Inc. 44.9 1.65% 45.11 43.14 45.11 44.8 1.43% 44.65 45
L Loews Corporation 43.38 0.84% 41.9 41.9 43.49 43.49 1.09% 43.27 43.32
LAD Lithia Motors, Inc. ClassA 294.32 0.19% 294.37 289.25 295.01 294.49 0.25% 290.74 293.81
LANC Lancaster Colony Corporation 171.51 2.61% 168.94 168.94 171.36 171.07 2.35% 165.9 172.5
LASR nLIGHT, Inc. 34.21 0.41% 31.67 31.67 34.35 34.35 0.82% 34.07 34.15
LB L Brands, Inc. 38.1 0.26% 38.69 36.54 38.69 38.07 0.18% 38.11 38.13
IONS Ionis Pharmaceuticals, Inc. 51 0.06% 51.18 50.8 51.43 51.07 0.2% 51.08 51.12
LDOS Leidos Holdings, Inc. 104.64 1.94% 103.55 102.76 104.74 104.73 2.03% 104.67 104.73
MKL Markel Corporation 998.75 0.66% - - - - - 997.45 998.96
MKSI MKS Instruments, Inc. 151.32 6.05% 144.61 143.57 150.32 150 5.12% 151.34 151.47
MKTX MarketAxess Holdings Inc. 537.58 -3.4% 560.73 542.52 572.01 544.89 -2.08% 536.83 538.53
MLCO Melco Resorts & Entertainment Limited 19.65 3.2% 19.25 18.7 19.65 19.55 2.68% 19.66 19.68
MLHR Herman Miller, Inc. 38.68 2.41% 37.32 37.06 38.56 38.56 2.09% 38.64 38.67
MLM Martin Marietta Materials, Inc. 284.59 3.06% 279.89 277.61 286.7 285.76 3.48% 284.3 284.49
MMC Marsh & McLennan Companies, Inc. 116.62 -0.18% 116.76 116 116.76 116.12 -0.61% 116.67 116.75
MMI Marcus & Millichap, Inc. 36.79 1.6% - - - - - 36.77 36.82
MMM 3M Company 171.98 -0.21% 171.65 171.49 173.04 172.29 -0.03% 172.01 172.06
MMS MAXIMUS, Inc. 70.98 -0.49% 68.6 67.67 70.67 70.65 -0.95% 67.85 72.4
MMSI Merit Medical Systems, Inc. 57.99 5.28% 56.26 54.99 58.19 58.16 5.59% 57.93 58.03
MNK Mallinckrodt public limited company 0.13 -18.75% 0.16 0.11 0.17 0.12 -25% 0.12 0.13
MNRO Monro, Inc. 48.3 2.61% 46.01 45.59 48.25 48.25 2.51% 48.32 48.37
MNST Monster Beverage Corporation 87.32 0.89% 85.89 85.89 87.55 87.55 1.16% 87.32 87.35
NEWR New Relic Inc. 63.33 1.8% 61.63 61.59 63.53 63.23 1.64% 63.47 63.51
NFLX Netflix, Inc. 498.73 -0.56% 498.5 493.83 504.18 498.97 -0.51% 497.95 498.09
NGVT Ingevity Corporation 70.19 0.6% 67.55 67.55 70.87 70.33 0.8% 69.72 70.52
NJR New Jersey Resources Corporation 33.53 1.21% 33.82 33.3 34.1 33.59 1.39% 33.53 33.59
NKE NIKE, Inc. class B 136.95 -0.41% 137.15 135.68 137.69 136.89 -0.45% 137.07 137.14
NKTR Nektar Therapeutics 17.4 0.35% 17.18 17.03 17.55 17.36 0.12% 17.37 17.39
NLOK NortonLifeLock Inc. 19.2 2.02% 19.15 18.98 19.35 19.2 2.02% 19.2 19.21
NLSN Nielsen Holdings plc 17.95 5.28% 17.03 16.8 17.93 17.89 4.93% 17.96 17.98
NMIH NMI Holdings, Inc. ClassA 23.41 -0.17% 22.67 22.5 23.38 23.38 -0.3% 22.71 23.45
NOC Northrop Grumman Corporation 307.11 1.67% 303.9 303.41 307.5 307.18 1.7% 306.93 307.01
NOK Nokia Corporation 4.01 -0.74% 4.04 3.99 4.05 4.01 -0.74% 4.01 4.02
NOV National Oilwell Varco, Inc. 14.52 7.96% 13.67 13.48 14.55 14.43 7.29% 14.51 14.53
NOW ServiceNow, Inc. 524.79 -1.39% 526.35 523.18 529.23 524 -1.54% 524.3 524.59
NRG NRG Energy, Inc. 34.4 3.18% 33 32.81 34.39 34.39 3.15% 34.43 34.44
NSC Norfolk Southern Corporation 240.18 -0.15% 238.57 238.57 238.57 238.57 -0.82% 239.95 240.02
NSIT Insight Enterprises, Inc. 73.49 1.56% 73.34 73.34 73.52 73.52 1.6% 73.4 73.53
NSP Insperity, Inc. 88.26 -0.03% 87.8 87.8 88 87.92 -0.42% 88.23 88.36
NTAP NetApp, Inc. 60.01 2.04% 58.3 58.3 60.05 59.95 1.94% 59.96 59.99
NTCO Natura & Co Holding SA 19.06 0.11% 17.81 17.81 19.42 19.01 -0.16% 19.08 19.1
NTCT NetScout Systems, Inc. 24.76 2.23% 24.21 24.21 24.7 24.56 1.4% 24.7 24.72
NTES NetEase, Inc. 87.41 -0.68% 89.08 87.11 90.1 87.4 -0.69% 87.35 87.39
NTGR NETGEAR, Inc. 34.11 -0.67% 33.38 33.38 34.55 34.01 -0.96% 33.98 34.2
NTLA Intellia Therapeutics, Inc. 43.83 3.89% 43.68 40.19 47.13 43.84 3.91% 43.78 43.81
NTNX Nutanix Inc. Class A 28.78 1.23% 28.67 28.11 28.89 28.83 1.41% 28.73 28.74
NTRA Natera, Inc. 87.41 -2.4% 90.46 87 91.78 87.03 -2.82% 85 89
NTRS Northern Trust Corporation 94.73 1.17% 93.5 93.48 94.86 94.75 1.2% 94.64 94.69
ASH Ashland Global Holdings Inc. 75.01 0.07% 75.35 74.2 75.35 74.69 -0.36% 74.91 74.97
ASIX AdvanSix Inc. 20.35 10% 18.83 18.62 20.5 20.2 9.19% 20.38 20.48
ATEX Anterix Inc. 31.07 1.4% 30 29.18 31.1 31 1.17% 30 31.1
ATGE Adtalem Global Education Inc. 29.24 1% 28.71 28.71 29.59 29.26 1.07% 29.16 29.25
ATKR Atkore International Group Inc. 40.74 -0.05% 40.25 40.25 40.99 40.81 0.12% 39.92 41.1
ATNI ATN International, Inc. 47.61 -0.73% 47.19 47.19 47.19 47.19 -1.61% 46.6 50
ATR AptarGroup, Inc. 127.64 1.04% - - - - - 127.4 127.51
ATRA Atara Biotherapeutics, Inc. 24.59 2.67% 23.68 23.39 24.52 24.41 1.92% 24.65 24.7
AVY Avery Dennison Corporation 153.96 1.54% 150.56 149.76 153.87 153.87 1.48% 150 154.08
AWI Armstrong World Industries, Inc. 80.94 2.3% 77.95 77.95 81.02 81 2.38% 80.87 80.92
AWK American Water Works Company, Inc. 148.45 -3.95% 154.17 147.99 154.17 148.24 -4.08% 148.01 150
AWR American States Water Company 74.14 -0.72% 74.48 73.51 74.57 74.06 -0.83% 74.1 74.15
AX Axos Financial, Inc. 35.06 2.36% 34.04 34.04 35.02 35.02 2.25% 34.96 35.02
AXGN Axogen, Inc. 16.58 5.74% 15.5 15.27 16.64 16.38 4.46% 16.36 16.64
AXP American Express Company 124.81 1.51% 122.93 122.87 125.28 124.66 1.39% 124.8 124.82
PDCO Patterson Companies, Inc. 32.61 2.26% 32.5 31.67 32.71 32.49 1.88% 32.59 32.61
PEAK Healthpeak Properties, Inc. 30.62 2.44% 30.27 30.17 30.54 30.5 2.04% 30.6 30.61
PEG Public Service Enterprise Group Incorporated 57.54 0.28% 57.85 57.35 58.46 57.5 0.21% 57.63 57.64
PEGA Pegasystems Inc. 130.91 1.07% - - - - - 130.86 131.15
PEN Penumbra, Inc. 208.25 8.35% 205.62 202 208.95 207.55 7.99% 208.53 208.99
PEP PepsiCo, Inc. 145.66 0.77% 144.72 144 145.7 145.59 0.72% 145.54 145.61
PETQ PetIQ, Inc. Class A 30.03 0.37% 30.49 29.68 30.5 29.99 0.23% 29.9 29.95
PFE Pfizer Inc. 40.29 0.02% 39.73 38.2 40.44 40.24 -0.1% 40.31 40.32
PFG Principal Financial Group, Inc. 52.24 1.26% 51.48 51.36 52.6 52.13 1.05% 52.19 52.23
PFGC Performance Food Group Company 48.02 3.34% 45.24 45.24 48.2 48.2 3.72% 47.88 47.94
PFPT Proofpoint Inc. 109.53 0.14% 107.48 107.47 110.6 109.49 0.1% 109.54 109.64
PG The Procter & Gamble Company 137.05 0.09% 137.81 135.9 137.99 137.1 0.12% 137.13 137.18
PGNY Progyny, Inc. 37.38 0.7% 36.59 36.01 41 37.13 0.03% 36.79 38.99
PGR The Progressive Corporation 89.3 0.74% 88.64 87.6 89 89 0.41% 89.24 89.33
PGTI PGT Innovations, Inc. 18.77 1.46% 19.45 18.79 19.45 18.8 1.62% 18.75 18.76
PH Parker-Hannifin Corporation 275.98 1.56% 269.67 269.67 277.18 275.95 1.55% 275.89 276.11
PHM PulteGroup, Inc. 42.05 -1.11% 43.26 41.97 43.56 42.17 -0.82% 42.04 42.05
PII Polaris Inc. 96.76 -0.92% 97 95.44 97 96.08 -1.62% 96.87 97
PINC Premier, Inc. Class A 35.3 1.85% - - - - - 35.22 35.23
PINS Pinterest, Inc. ClassA 67.31 -3.14% 70 67.3 71.5 67.46 -2.92% 67.17 67.18
AVAV AeroVironment, Inc. 90.74 1.86% 87.64 87.64 90.77 90.45 1.54% 90.56 90.68
AVB AvalonBay Communities, Inc. 173.89 1.74% 171.23 171.21 173.44 173.39 1.45% 173.61 173.71
AVGO Broadcom Inc. 411.25 1.66% 403.4 401.64 412.36 411.42 1.7% 411.13 411.25
AVLR Avalara Inc. 167 -1.84% 170.95 166.24 171 167.47 -1.56% 166.92 167
AVNS Avanos Medical, Inc. 45.5 7.26% 43.6 43.6 46.09 45.48 7.21% 45.47 45.56
AVNT Avient Corporation 39.12 3.79% 37.77 37.77 39 39 3.48% 37.63 40
PKG Packaging Corporation of America 133.41 0.38% 133 133 133.7 133.08 0.13% 133.25 133.31
PKI PerkinElmer, Inc. 141.29 1.57% 139.16 138.55 141.53 141.53 1.74% 141.24 141.31
PLAN Anaplan Inc. 70.24 -1.56% 69.52 69.52 71.37 70.33 -1.43% 70.42 70.5
PLAY Dave & Buster's Entertainment, Inc. 26.68 -0.78% 26.66 26.26 27.14 26.55 -1.26% 26.76 26.77
PLCE The Children's Place, Inc. 47.43 1.28% 46 43.4 47.36 47.36 1.13% 47.12 47.2
PLD Prologis, Inc. 98.54 0.82% 97.75 97.44 98.63 98.46 0.74% 98.57 98.59
PLNT Planet Fitness, Inc. ClassA 75 -1.09% 75.67 73 75.83 74.62 -1.6% 74.8 74.99
ATRI Atrion Corporation 640 4.75% 621.8 621.8 644.5 644.5 5.48% 633.08 640
ATRO Astronics Corporation 13.12 4.38% 12.85 12.5 13.25 13.02 3.58% 13.09 13.13
ATUS Altice USA Inc. Class A 34.69 -0.54% 34.73 34.56 34.93 34.77 -0.32% 34.67 34.69
ATVI Activision Blizzard, Inc. 80.73 1.89% 79 78.42 80.9 80.8 1.98% 80.78 80.8
A Agilent Technologies, Inc. 115.04 0.27% 114.03 113.48 115.1 114.86 0.11% 115.05 115.08
AA Alcoa Corporation 23.84 4.47% 21.99 21.89 24.17 23.85 4.51% 23.72 23.73
AAL American Airlines Group Inc. 16.35 1.18% 16.54 16.12 17 16.31 0.93% 16.35 16.36
AAON AAON, Inc. 62.75 -2.2% 62.53 62.07 63.01 62.8 -2.12% 62 62.75
AAP Advance Auto Parts, Inc. 152.45 1.63% 149.66 149.61 152.5 152.5 1.67% 152.59 152.65
AAPL Apple Inc. 121.98 -0.64% 123.01 121.52 123.54 122.05 -0.58% 122.02 122.03
AAXN Axon Enterprise, Inc. 124 -0.95% 123.73 123.56 124.47 123.89 -1.04% 123.91 123.96
ABBV AbbVie Inc. 106.92 1.86% 104.44 104.44 107.15 107.05 1.98% 106.9 106.93
ABC AmerisourceBergen Corporation 102.73 0.52% 102.03 100.49 102.81 102.81 0.6% 102.76 102.82
ABG Asbury Automotive Group, Inc. 137.79 3.8% 127.66 127.55 135.94 135.94 2.41% 137.46 138.05
ABMD ABIOMED, Inc. 272.47 2.49% 268.31 266 277.18 273.08 2.72% 272.1 272.54
ABT Abbott Laboratories 107.84 0.03% 107.39 106.97 108.2 107.87 0.06% 107.82 107.83
ACAD ACADIA Pharmaceuticals Inc. 54.02 -0.68% 53.03 53 54.75 54 -0.72% 53.97 54.02
ACH Aluminum Corporation of China Limited 9.2 2.34% 9.04 9 9.23 9.21 2.45% 9.18 9.2
ACIA Acacia Communications, Inc. 70.45 0.61% 69.98 69.98 70.55 70.36 0.49% 70.45 70.46
ADS Alliance Data Systems Corporation 83.72 3.79% 82.29 82.29 85.78 83.65 3.71% 83.57 83.65
ADS@DE adidas AG 275.3 0.42% 273.81 272.84 275.81 275.3 0.42% 272.95 275.45
ADSK Autodesk, Inc. 277.64 0.01% 278.57 276.91 281.57 277.74 0.04% 277.6 277.72
CAH Cardinal Health, Inc. 56.6 1.62% 56 55.15 56.57 56.57 1.56% 56.75 56.78
CALM Cal-Maine Foods, Inc. 39.1 1.06% 38.94 38.75 39.16 38.81 0.31% 39.12 39.16
CARA Cara Therapeutics, Inc. 15.03 0.2% 15.34 14.69 15.35 15.01 0.07% 15.04 15.05
CARG CarGurus, Inc. Class A 25.01 -0.08% 25.08 24.73 25.51 25.11 0.32% 25 25.01
CARR Carrier Global Corporation 37.56 -0.05% 36.99 36.94 37.95 37.6 0.05% 37.5 37.51
CARS Cars.com Inc. 11.47 3.8% 11.18 10.91 11.65 11.35 2.71% 11.48 11.5
CASY Casey's General Stores, Inc. 190.8 4.19% 188 185 190.95 190.95 4.27% 190.58 190.89
CAT Caterpillar Inc. 182.6 4.55% 174.75 174.67 183.69 182.88 4.71% 182.59 182.67
CB Chubb Limited 155 1.07% 154.01 153.99 154.99 154.09 0.48% 154.48 154.82
CBPO China Biologic Products Holdings, Inc. 118.52 -0.08% 118.99 116.69 118.99 118.5 -0.1% 118.5 118.53
CBRE CBRE Group, Inc. 65.55 4.06% 63.86 63.86 65.75 65.75 4.38% 65.65 65.71
CBRL Cracker Barrel Old Country Store, Inc. 140.92 -0.21% 148.33 140.2 148.33 140.2 -0.72% 140.72 140.8
CBSH Commerce Bancshares, Inc. 63.36 0.08% 63.1 63.1 63.1 63.1 -0.33% 63.28 63.31
CBU Community Bank System, Inc. 64.69 0.95% 63.93 63.82 63.93 63.82 -0.41% 64.56 64.64
ACM AECOM 51.32 2.15% 50.55 50.36 51.65 51.34 2.19% 51.24 51.26
ACMR ACM Research, Inc. Class A 77.74 -6.12% 81.95 75.3 84 78 -5.81% 77.5 78.16
ACN Accenture plc class A 253.1 0.95% 250.79 250.03 253.06 252.51 0.71% 252.91 252.98
ADBE Adobe Inc. 485.23 -0.21% 487.44 483.71 491.35 486.6 0.07% 485.31 485.35
ADI Analog Devices, Inc. 143.61 2.07% 140.58 139.5 144.07 143.58 2.05% 143.75 143.77
ADM Archer-Daniels-Midland Company 50.34 1.25% 50.07 49.8 50.34 50.28 1.13% 50.36 50.37
ADP Automatic Data Processing, Inc. 174.37 1.4% 172.97 172 173.7 173.7 1.01% 173.79 174.26
CCI Crown Castle International Corp. 163.64 -2.33% 168.09 163.14 168.39 163.84 -2.21% 163.5 163.77
CCK Crown Holdings, Inc. 97.98 0.72% 97.01 96.59 98.29 98 0.74% 97.8 97.83
CCL Carnival Corporation 23.42 3.45% 22.9 22.6 23.84 23.31 2.96% 23.41 23.42
CCMP CMC Materials, Inc. 152 2.84% 148.5 147 152 152 2.84% 148 152.9
CCOI Cogent Communications Holdings, Inc. 58 0.07% 59.09 57.63 59.09 57.87 -0.16% 57 59.1
CDK CDK Global, Inc. 50.02 2.92% 49.38 49.38 50.51 50.37 3.64% 50.09 50.11
CORR CorEnergy Infrastructure Trust, Inc. 7.25 5.99% 7.04 6.96 7.8 7.25 5.99% 7.24 7.25
CORT Corcept Therapeutics Incorporated 23.6 0.94% 23.35 23.15 23.82 23.6 0.94% 23.55 23.59
COST Costco Wholesale Corporation 372.89 -1.04% 376.13 371.89 377.64 372.75 -1.08% 373.01 373.09
COTY Coty Inc. Class A 7.75 2.38% 7.57 7.45 7.86 7.76 2.51% 7.74 7.76
COUP Coupa Software Incorporated 318.35 -2.26% 321.01 316.74 324.01 319.07 -2.04% 317.75 317.95
CPB Campbell Soup Company 48.61 -1% 49.29 48.5 49.29 48.65 -0.92% 48.57 48.6
CPRI Capri Holdings Limited 39.15 0.8% 39 38.6 39.92 39.06 0.57% 39.07 39.1
CPRT Copart, Inc. 112.23 -1.66% 115.43 112.39 115.6 112.49 -1.43% 112.05 112.11
CPS Cooper-Standard Holdings Inc. 40.88 8.72% 39.5 37.87 40.5 40.5 7.71% 40.92 41.17
CR Crane Co. 73.7 3.86% 71.2 71.2 73.6 73.52 3.61% 73.61 73.65
CREE Cree Inc. 93.22 1.72% 92.32 91.28 93.05 93.05 1.54% 93.22 93.29
CRI Carter's, Inc. 94.29 3.73% 93.91 93.91 93.91 93.91 3.31% 94.2 94.28
CRL Charles River Laboratories International, Inc. 236.79 0.14% 237.66 237.66 237.66 237.66 0.51% 236.52 236.72
CRM salesforce.com, inc. 225.65 0.81% 222.41 221.9 228.62 225.63 0.8% 225.38 225.5
CRMT America's Car-Mart, Inc. 109.71 2.5% 106.62 106.62 112.38 111.1 3.8% 108.9 110.34
CROX Crocs Inc. 63.8 0.92% 63.15 62.65 64.29 63.78 0.89% 63.76 63.81
CRS Carpenter Technology Corporation 29.62 9.74% 27.21 26.26 29.71 29.71 10.08% 29.56 29.62
CRTX Cortexyme, Inc. 38.58 -18.56% 48.22 38.38 53 38.53 -18.66% 38.45 38.5
CRUS Cirrus Logic, Inc. 82.42 2.22% 79.01 78.84 82.26 82.26 2.02% 82.45 82.53
CRVL CorVel Corporation 92.88 -0.02% - - - - - 92.54 93.14
RDS A Royal Dutch Shell plc 38.22 3.55% 36.75 36.75 38.37 38.18 3.44% 38.21 38.22
RDY Dr. Reddy's Laboratories Ltd 66.09 0.17% 66.5 66.14 66.5 66.14 0.24% 65.98 66.09
RE Everest Re Group, Ltd. 234.45 0.55% 234.51 234.51 234.51 234.51 0.57% 233.24 234.2
REG Regency Centers Corporation 49.06 1.13% 48.99 48.88 49.37 49.18 1.38% 49.05 49.07
REGI Renewable Energy Group, Inc. 59.27 -0.99% 59.08 58.01 60.22 59.2 -1.1% 59.19 59.24
REGN Regeneron Pharmaceuticals, Inc. 492.05 -2.65% 500 490.5 504.94 493.12 -2.44% 491.33 491.77
RETA Reata Pharmaceuticals, Inc. ClassA 141.39 1.05% 138.06 138.06 145.05 141.3 0.99% 141.02 141.23
REX REX American Resources Corporation 95.08 9.11% 87.12 87.12 93.46 93.44 7.23% 95.08 97.45
REZI Resideo Technologies, Inc. 20.1 -0.25% 19.85 19.83 20.5 20.18 0.15% 20.08 20.09
RF Regions Financial Corporation 16.1 0.31% 16.17 16 16.33 16.06 0.06% 16.1 16.11
RGA Reinsurance Group of America, Incorporated 123.83 3.37% 118.78 118.78 123.5 123.5 3.1% 123.86 124.02
RGEN Repligen Corporation 188.14 -0.4% 188.3 186.87 193.07 187.87 -0.54% 188.02 188.16
RGLD Royal Gold, Inc. 110.34 -0.91% 112 109.41 114 110.38 -0.87% 110.27 110.38
RGNX REGENXBIO Inc. 37.78 -1.56% 38.21 37.4 38.57 37.65 -1.9% 37.54 37.83
RGR Sturm, Ruger & Company, Inc. 61.72 1.66% 61.01 60.83 61.86 61.45 1.22% 61.75 61.81
RH RH 469.25 2.01% 450.78 450.78 470.85 470.85 2.36% 468.32 468.96
RHI Robert Half International Inc. 66.12 1.29% 64.98 64.98 65.77 65.77 0.75% 64.51 67.06
RIG Transocean Ltd. 2.15 2.87% 2.1 2.02 2.19 2.13 1.91% 2.15 2.16
RJF Raymond James Financial, Inc. 95.75 0.8% 95.82 95.81 96.21 95.81 0.86% 95.54 95.74
RL Ralph Lauren Corporation Class A 96.28 2.52% 95.59 95.33 98.09 96.15 2.39% 96.17 96.21
RMD ResMed Inc. 209.59 0.49% 207.7 206.91 209.5 209.5 0.45% 209.67 209.74
RNG RingCentral Inc. Class A 333.01 -0.69% 338.3 328.38 342.43 333.17 -0.64% 332.45 332.68
ROCK Gibraltar Industries, Inc. 64.75 -0.49% 65 64.41 65 64.41 -1.01% 64.59 64.7
ROG Rogers Corporation 153.89 2.56% - - - - - 153.44 154.28
ROK Rockwell Automation, Inc. 248.08 -0.55% 244.19 244.19 248.59 248.1 -0.54% 248.02 248.2
ROKU Roku, Inc. Class A 296.88 4.03% 290 287.67 297.43 297.43 4.22% 296.45 296.66
ROL Rollins, Inc. 55.63 0.27% 55.38 54.44 55.94 55.43 -0.09% 55.64 55.65
DLTR Dollar Tree, Inc. 112.72 -0.77% 113.13 110.86 113.19 112.34 -1.11% 112.86 112.88
DLX Deluxe Corporation 27.73 5.84% 25.97 25.97 27.71 27.71 5.76% 27.61 27.77
DNKN Dunkin' Brands Group, Inc. 106.35 0.02% - - - - - 105.48 107.97
DNLI Denali Therapeutics Inc. 71.92 10.65% 65.62 65.41 71.69 71.6 10.15% 71.95 72.09
DNOW NOW Inc. 6.14 7.53% 5.61 5.61 6.22 6.11 7.01% 6.13 6.15
DOCU DocuSign Inc. 243.52 8.11% 239 236.19 255.99 243.8 8.24% 243.84 244.1
DORM Dorman Products, Inc. 95.52 2.36% - - - - - 95.29 95.64
DOV Dover Corporation 123.49 0.24% 121.9 121.61 123.5 123.5 0.25% 123.42 123.53
DOW Dow Inc. 54.96 2.23% 53.9 53.45 55.09 54.86 2.05% 54.91 54.92
DPZ Domino's Pizza, Inc. 383.21 -1.32% 385.61 382.84 389.99 383.53 -1.24% 383.49 383.68
CDNA CareDx, Inc. 64.96 6.02% 61 60.51 65.28 64.8 5.76% 64.8 64.88
CDNS Cadence Design Systems, Inc. 118.23 1.08% 116.79 116.18 119.1 118.21 1.06% 118.16 118.27
CDW CDW Corporation 133.38 1.12% 132.52 132.52 134 133.47 1.19% 133.2 133.35
CE Celanese Corporation 132.69 1.02% 130.75 130.75 132.77 132.77 1.08% 132.54 132.58
CEA China Eastern Airlines Corporation Limited 24 0.46% 24 23.82 24.4 23.95 0.25% 24 24.07
COG Cabot Oil & Gas Corporation 16.36 -1.68% 16.13 15.96 16.5 16.29 -2.1% 16.37 16.38
COHR Coherent, Inc. 136.71 8.51% 127.4 127.15 135.5 135.5 7.55% 126 137.07
COKE Coca-Cola Consolidated, Inc. 259.5 -0.96% 262 257 262.62 259.5 -0.96% 258.08 262.14
DRQ Dril-Quip, Inc. 33.55 4.91% 32.07 32.07 33.65 33.65 5.22% 33.49 33.53
DT Dynatrace, Inc. 39.54 0.61% 38.01 38 39.62 39.62 0.81% 39.45 39.5
DTE@DE Deutsche Telekom AG 15.21 1.2% 15.08 15.03 15.25 15.21 1.2% 15.15 15.22
DVA DaVita Inc. 109.1 2.03% 105.18 105.16 109.01 108.93 1.87% 109.06 109.13
DVN Devon Energy Corporation 16.68 9.31% 15.69 15.5 16.69 16.64 9.04% 16.65 16.66
DXC DXC Technology Company 24.99 7.07% 23.75 23.73 25.47 24.89 6.64% 24.94 25.2
DXCM DexCom Inc. 347.58 0.77% 342.89 338.09 349.05 349.04 1.19% 347.9 348.11
DY Dycom Industries, Inc. 68.55 2.93% 65.01 65 68.62 68.5 2.85% 68.43 68.64
EA Electronic Arts Inc. 129.01 -0.68% 127.09 126.52 129.1 128.9 -0.76% 128.98 129.03
COLM Columbia Sportswear Company 86.85 2.82% 84.62 84.62 86.61 86.61 2.53% 86.8 86.85
COO The Cooper Companies, Inc. 345.95 1.07% 333.44 330 343.5 343.5 0.36% 345.1 345.52
COP ConocoPhillips 44.09 7.33% 41.83 41.69 44.33 44.01 7.13% 44.25 44.26
EBAY eBay Inc. 50.92 0.67% 50.6 49.66 50.9 50.87 0.57% 51.14 51.15
EBS Emergent BioSolutions Inc. 82.82 -0.38% 83.04 82.11 84.13 82.81 -0.4% 82.8 82.87
ECHO Echo Global Logistics, Inc. 29.46 2.36% 28.88 28.69 29.49 29.47 2.4% 29.36 29.45
ECL Ecolab Inc. 225.13 0.89% 223.32 223.32 225 225 0.83% 225.01 225.16
ECPG Encore Capital Group, Inc. 37.63 4.01% 36.42 36 38.06 37.6 3.92% 37.55 37.66
ED Consolidated Edison, Inc. 75.31 -1.1% 76.12 75.02 76.36 75.1 -1.38% 75.22 75.27
DRI Darden Restaurants, Inc. 114.59 2.73% 113.42 112.58 114.87 114.74 2.87% 114.4 114.49
ALE ALLETE, Inc. 58.2 0.48% 58.75 58.15 58.75 58.15 0.4% 52.7 -
ANF Abercrombie & Fitch Co. Class A 20.91 - 20.75 20.47 20.75 20.6 - 20.6 -
ARW Arrow Electronics, Inc. 96.13 1.69% 94.85 94.78 96.53 96.4 1.98% 94.38 -
ATRC AtriCure, Inc. 46.02 4.35% 45.14 43.16 46.03 46.03 4.38% 46 -
AVT Avnet, Inc. - - - - - - - 30.7 -
AVTR Avantor, Inc. - - - - - - - 26 -
BGS B&G Foods, Inc. 27.78 - 27.6 27.57 27.79 27.78 - 27.56 -
BILL Bill.com Holdings, Inc. 126.94 5.05% 119.6 119.5 129.14 127.35 5.39% 125.64 -
CGEN Compugen Ltd. 12.94 - 12.94 12.94 12.94 12.94 - 12.8 -
CMC Commercial Metals Company 19.95 - 19.9 19.83 19.95 19.95 - 19.85 -
CMP Compass Minerals International, Inc. 65.6 2.29% 64.68 64.68 65.6 65.6 2.29% 62.49 -
COFS ChoiceOne Financial Services, Inc. - - - - - - - 29.36 -
CVNA Carvana Co. Class A 242 5.96% 229.76 228.53 241.91 241.91 5.92% 230 -
CWST Casella Waste Systems, Inc. Class A 58.75 0.34% 58.77 58.3 59 58.3 -0.43% 58 -
DISH DISH Network Corporation Class A 36.25 - 36.95 36.29 37.16 36.29 - 36.36 -
DRE Duke Realty Corporation 38.38 - 38.45 38.22 38.45 38.35 - 38.38 -
ENR Energizer Holdings, Inc. - - - - - - - 43 -
EVRG Evergy, Inc. 54.76 -2.14% 55.22 54.85 55.25 54.85 -1.98% 51.61 -
FCN FTI Consulting, Inc. 109.58 4.36% 105.2 105.2 107.42 107.23 2.12% 104 -
FOE Ferro Corporation 14.92 1.29% 14.48 14.48 14.92 14.9 1.15% 14.2 -
FTDR frontdoor, inc. 47.64 -0.44% - - - - - 39.69 -
GSHD Goosehead Insurance, Inc. Class A 113.19 -3.86% 113 113 113 113 -4.03% 112.93 -
HEI HEICO Corporation 132.88 0.27% 130.32 130.32 130.32 130.32 -1.66% 101.92 -
IBKR Interactive Brokers Group, Inc. Class A 54.91 - 55.8 54.91 55.8 54.91 - 54.81 -
IIPR Innovative Industrial Properties, Inc. 151.33 - 151.27 149.53 151.5 151.27 - 150.87 -
INDB Independent Bank Corp. 71.8 2.09% 70.79 70.79 71.36 71.36 1.46% 67.89 -
INMD InMode Ltd. 42.64 - 42 40.99 42.82 42.64 - 41.12 -
KBH KB Home - - - - - - - 33.57 -
KOD Kodiak Sciences Inc. 123 -3.81% 130.86 123 130.86 123 -3.81% 122.2 -
KRTX Karuna Therapeutics, Inc. 100.62 3.85% 99.26 99.26 99.98 99.98 3.19% 99.69 -
LCII LCI Industries 129.57 0.7% 129 129 129 129 0.26% 124.61 -
LEA Lear Corporation 157.29 8.04% 151.5 151.5 156.42 156.42 7.45% 153.35 -
MDU MDU Resources Group, Inc. 25.09 - 25.09 25.09 25.09 25.09 - 25.09 -
MLAB Mesa Laboratories, Inc. 271.12 -0.8% - - - - - 247.58 -
NARI Inari Medical, Inc. 64.35 - 64.6 63.64 65 64.22 - 62.9 -
NP Neenah, Inc. 52.87 3.18% 50.16 50.16 52.1 52.1 1.68% 52.11 -
NPK National Presto Industries, Inc. 90.07 4.61% 90 90 90 90 4.53% 85.96 -
PJT PJT Partners Inc. Class A 72.31 2.49% 72 72 72 72 2.06% 72.2 -
ROLL RBC Bearings Incorporated 176.8 4.56% - - - - - 116.03 -
RP RealPage, Inc. 69.07 -0.43% 69.23 69 69.23 69 -0.53% 55.58 -
SBCF Seacoast Banking Corporation of Florida 27.39 2.55% 26.59 26.59 27.21 27.09 1.42% 26.5 -
SJW SJW Group 66.3 0.03% - - - - - 58.51 -
SNA Snap-on Incorporated 181.01 1.09% 177.57 177.54 180.79 180.79 0.97% 177 -
SPSC SPS Commerce, Inc. 99.25 1.23% 99 98.1 99.07 99.07 1.05% 96 -
STAG STAG Industrial, Inc. 29.6 - 29.68 29.6 29.68 29.6 - 29.55 -
TMX Terminix Global Holdings, Inc. 50.5 2.27% 50.26 50.24 50.5 50.5 2.27% 45.59 -
TRMB Trimble Inc. 62.86 1.78% 61.96 61.3 63.11 62.79 1.67% 58 -
TTEK Tetra Tech, Inc. 121.98 1.15% 119.32 119.32 121.6 121.6 0.84% 119.32 -
TW Tradeweb Markets Inc. Class A 61.21 2.22% 60.71 60.68 61.74 61.74 3.11% 58.9 -
UTL Unitil Corporation 43.2 2.88% 43.31 43.31 43.48 43.48 3.55% 35.64 -
VAC Marriott Vacations Worldwide Corporation 141.07 2.43% - - - - - 127.33 -
VIR Vir Biotechnology, Inc. - - - - - - - 29 -
VIRT Virtu Financial, Inc. Class A 23.29 - 23.61 23.27 23.61 23.27 - 23.2 -
VNT Vontier Corporation 32.99 -0.48% 33.05 32.21 33.43 32.99 -0.48% 32.3 -
WABC Westamerica Bancorporation 54.07 -1.15% 54.1 54 54.1 54 -1.28% 53 -
WAFD Washington Federal, Inc. 24.65 - 24.65 24.65 24.65 24.65 - 24.59 -
WYND Wyndham Destinations, Inc. 45.69 -1.08% 46.13 44.87 46.2 45.73 -1% 38 -
ZI ZoomInfo Technologies Inc. Class A 45.94 - 46.05 45.3 46.55 45.3 - 45.94 -
1COV@DE Covestro AG - - - - - - -
AAN The Aaron's Company, Inc. - - - - - - -
ACIW ACI Worldwide, Inc. - - - - - - - - -
ADPT Adaptive Biotechnologies Corporation - - - - - - - - -
AEO American Eagle Outfitters, Inc. - - - - - - - - -
AIN Albany International Corp. Class A 72.32 1.83% 72.08 72.08 72.08 72.08 1.49% - -
AIV Apartment Investment & Management Company - - - - - - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALG Alamo Group Inc. 136.74 0.9% - - - - - - -
ALLY Ally Financial Inc. 31.98 - 32.06 32.06 32.06 32.06 - - -
ALV Autoliv, Inc. 92.64 2.48% 92.93 92.93 92.93 92.93 2.8% - -
AMP Ameriprise Financial, Inc. 196 0.02% 194.74 194.74 197.44 195.97 0% - -
APPS Digital Turbine, Inc. 41.84 - 42.99 41.65 43.28 41.65 - - -
ARCC Ares Capital Corporation - - - - - - - - -
ARQT Arcutis Biotherapeutics, Inc. - - - - - - - - -
ARVN Arvinas, Inc. 26.87 5.75% 26.26 26.26 26.44 26.44 4.05% - -
AVA Avista Corporation - - - - - - - - -
BAST АО "БАСТ" 6000 0% - - - - -
BBIO BridgeBio Pharma, Inc. 52.01 - 52.01 52.01 52.01 52.01 - - -
BDTX Black Diamond Therapeutics, Inc. 33.97 4.81% 32.6 32.32 32.6 32.32 -0.28% - -
BJ BJ's Wholesale Club Holdings, Inc. - - - - - - - - -
BKU BankUnited, Inc. - - - - - - - - -
BLMN Bloomin' Brands, Inc. 18.18 - 18.31 18.18 18.31 18.18 - - -
BOX Box, Inc. Class A - - - - - - - - -
BRK A Berkshire Hathaway Inc. Class A - - - - - - -
BRKS Brooks Automation, Inc. - - - - - - - - -
BRX Brixmor Property Group Inc. 16.32 - 16.32 16.32 16.32 16.32 - - 16.36
CC The Chemours Company - - - - - - - - -
CCXI ChemoCentryx, Inc. 57.4 1.45% 57.33 56.37 57.43 57.34 1.34% - -
CDLX Cardlytics, Inc. 123.35 3.97% 118.35 117.43 123.45 123.45 4.05% - 123.69
CHCO City Holding Company 68.07 0.58% - - - - - - -
CMD Cantel Medical Corp. - - - - - - - - -
CNMD CONMED Corporation 101.88 2.16% 102.22 102.22 102.22 102.22 2.5% - -
CNS Cohen & Steers, Inc. 74.21 1.21% 73 73 73 73 -0.44% - 75.48
CNX CNX Resources Corporation 9.48 - 9.4 9.4 9.4 9.4 - - -
CNXC Concentrix Corporation - - - - - - -
COLD Americold Realty Trust 33.84 - 34.14 33.84 34.14 33.84 - - -
CONE CyrusOne Inc. - - - - - - - - -
COR CoreSite Realty Corporation - - - - - - - - -
DRNA Dicerna Pharmaceuticals, Inc. - - - - - - - - -
EAT Brinker International, Inc. - - - - - - - - -
EGP EastGroup Properties, Inc. - - - - - - - - -
ELS Equity LifeStyle Properties, Inc. - - - - - - - - -
ESE ESCO Technologies Inc. 99.19 0.14% - - - - - - -
EXPO Exponent, Inc. 82.99 1.07% 82.71 82.71 82.96 82.96 1.04% - -
FCNCA First Citizens BancShares, Inc. Class A 600.34 7.33% - - - - - - -
FFIN First Financial Bankshares, Inc. - - - - - - - - -
FLO Flowers Foods, Inc. - - - - - - - - -
FNF Fidelity National Financial, Inc. 37.11 - 37.08 37.08 37.21 37.11 - - -
FOLD Amicus Therapeutics, Inc. - - - - - - - - -
FTCH Farfetch Limited Class A 57.03 - 56.6 56.32 57.24 57.03 - - -
FWRD Forward Air Corporation 74.01 0.57% - - - - - - -
GATX GATX Corporation 84.45 2.87% 83.77 83.77 84.09 84.09 2.44% - 84.91
GLIBA GCI Liberty, Inc. 94.25 0.49% 93.7 93.7 93.7 93.7 -0.1% - -
GLPI Gaming and Leisure Properties, Inc. 42.31 - 42.65 42.65 42.65 42.65 - - -
GNTX Gentex Corporation - - - - - - - - -
GO Grocery Outlet Holding Corp. - - - - - - - - -
HE Hawaiian Electric Industries, Inc. 35.89 - 35.89 35.89 35.89 35.89 - - -
HLI Houlihan Lokey, Inc. Class A 67.02 2.9% - - - - - - -
HLNE Hamilton Lane Incorporated Class A 71.52 1.3% 71.19 71.19 71.38 71.38 1.1% - 72
HTA Healthcare Trust of America, Inc. Class A 25.72 - 25.75 25.72 25.75 25.72 - - -
IAA IAA, Inc. - - - - - - - - -
IBTX Independent Bank Group, Inc. - - - - - - - - -
ICFI ICF International, Inc. 74.5 2.07% - - - - - - -
IDA IDACORP, Inc. 91.22 -0.31% - - - - - - -
IEX IDEX Corporation 192.2 0.73% 193.1 192.53 193.1 192.53 0.9% - -
INVH Invitation Homes Inc. 29.64 - 29.64 29.64 29.64 29.64 - - -
IOSP Innospec Inc. 86.69 2.37% 86.3 86.3 87.32 87.32 3.12% - -
IRDM Iridium Communications Inc. 34.05 - 34.05 34.05 34.05 34.05 - - -
ITCI Intra-Cellular Therapies, Inc. - - - - - - - - -
JBL Jabil Inc. 39.85 - 39.85 39.85 39.85 39.85 - - -
JBT John Bean Technologies Corporation 124.04 8.23% 115.57 115.57 122.7 122.2 6.62% - -
KAI Kadant Inc. 134.65 2.47% 131.4 131.4 131.4 131.4 0% - -
KCEL Kcell Joint Stock Company - - - - - - -
KKR KKR & Co. Inc. 39.59 - 39.59 39.59 39.59 39.59 - - -
KNSL Kinsale Capital Group, Inc. 243.83 1.74% 240.73 240.73 243.36 243.36 1.54% - -
KWR Quaker Chemical Corporation 246.59 0.47% - - - - - - -
KZTK Joint Stock Company "Kazakhtelecom" - - - - - - -
LNN Lindsay Corporation 118.43 2.01% 116.74 116.66 116.74 116.66 0.48% - -
LPX Louisiana-Pacific Corporation - - - - - - - - -
LSCC Lattice Semiconductor Corporation - - - - - - - - -
LVGO Livongo Health, Inc. 139 - - - - - -
MD MEDNAX, Inc. 17.67 0% - - - - -
MDLA Medallia, Inc. 30.72 - 32.7 30.58 33.43 30.58 - - 35
MKC McCormick & Company, Incorporated 185.59 0% - - - - -
MOH Molina Healthcare, Inc. 212.36 1.44% 213.14 213.14 213.14 213.14 1.82% - -
MSEX Middlesex Water Company 70.35 0.6% 70.92 70.29 70.92 70.29 0.51% - -
NFG National Fuel Gas Company 41.54 - 41.54 41.54 41.54 41.54 - - -
NWLI National Western Life Group, Inc. Class A 192.5 0.77% 192.5 192.5 192.5 192.5 0.77% - -
OGE OGE Energy Corp. - - - - - - - - -
OGS ONE Gas, Inc. 79.32 0.29% 79.05 79.05 79.12 79.12 0.04% - -
OHI Omega Healthcare Investors, Inc. 37.99 - 38.04 37.96 38.04 37.96 - - -
PBH Prestige Consumer Healthcare Inc. 36.61 3.59% 35.79 35.79 36.52 36.52 3.34% - -
PIPR Piper Sandler Companies 95.97 1.78% 96.74 95 96.9 95 0.75% - -
PRFT Perficient, Inc. 49.12 3.43% 48.17 48.17 49 49 3.18% - -
PRG PROG Holdings, Inc. - - - - - - -
PSMT PriceSmart, Inc. 85.52 2.19% 85.44 85.44 85.44 85.44 2.09% - -
QTS QTS Realty Trust, Inc. Class A - - - - - - - - -
REYN Reynolds Consumer Products Inc. - - - - - - - - -
SAIA Saia, Inc. 183.97 3.73% 174.14 174.14 185.2 184.59 4.08% - -
SBAC SBA Communications Corporation Class A - - - - - - - - -
SCI Service Corporation International 49.01 - 49.01 49.01 49.01 49.01 - - -
SHOO Steven Madden, Ltd. - - - - - - - - -
SIGI Selective Insurance Group, Inc. 65.25 0.96% 64.5 64.5 64.61 64.6 -0.05% - -
SITE SiteOne Landscape Supply, Inc. 133.69 0.01% 134.55 134.55 134.55 134.55 0.66% - -
SJI South Jersey Industries, Inc. 22.87 - 23.15 22.83 23.15 22.83 - - -
SLGN Silgan Holdings Inc. - - - - - - - - -
SLP Simulations Plus, Inc. 56.56 - 56.39 56.39 56.69 56.69 - - -
SNX SYNNEX Corporation 161.75 0% - - - - -
SR Spire Inc. 64.82 1.58% - - - - - - -
TRNO Terreno Realty Corporation - - - - - - - - -
UBSI United Bankshares, Inc. - - - - - - - - -
UGI UGI Corporation 36.13 - 36.18 36.18 36.18 36.18 - - -
USPH U.S. Physical Therapy, Inc. 108.06 2.11% - - - - - - -
VEC Vectrus, Inc. 49.94 0.52% 51.16 51.16 51.16 51.16 2.98% - -
VRTS Virtus Investment Partners, Inc. 204.07 5.16% 200 199.01 204.38 204.38 5.32% - -
VSAT ViaSat, Inc. 35.21 - 35.28 35.05 35.28 35.21 - - -
WBS Webster Financial Corporation - - - - - - - - -
WIRE Encore Wire Corporation 53.65 2.68% 53.51 53.51 53.51 53.51 2.41% - 54
WTRG Essential Utilities, Inc. 48 - 48.17 48.17 48.17 48.17 - - -
WW WW International, Inc. - - - - - - - - -
XP XP Inc. Class A 38 - 38.57 38.57 38.57 38.57 - - -