Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 08/08/2020 03:50:06

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
ATRO Astronics Corporation 10.49 4.07% 9.9 9.45 10.73 10.53 4.46% 10.53 10.6
ATUS Altice USA Inc. Class A 27.77 -0.43% 27.63 27.6 27.93 27.77 -0.43% 27.37 28.5
ATVI Activision Blizzard, Inc. 82.65 -4.19% 85.69 81 86.46 82.79 -4.02% 82.8 82.9
AVAV AeroVironment, Inc. 81.05 -1.28% 82.23 80.72 82.23 81.05 -1.28% 80 81.5
AVB AvalonBay Communities, Inc. 153.5 1.97% 150.5 149.9 153.86 153.5 1.97% 153 153.5
AVGO Broadcom Inc. 325.93 -0.4% 327.17 321.76 329.37 326.88 -0.11% 325.9 326.81
AVLR Avalara Inc. 122.86 -1.87% 125.3 119.72 125.55 122.71 -1.99% 119.46 122.91
AVNS Avanos Medical, Inc. 31.14 -0.03% 30.59 30.59 31.51 31.14 -0.03% 29.18 31.42
AVNT Avient Corporation 25.87 4.82% 23.53 23.48 25.87 25.87 4.82% 24.27 26
AWR American States Water Company 79.87 5.31% 76.92 75.7 80.02 79.87 5.31% 77.19 80.3
AX Axos Financial, Inc. 24.08 3.3% 23.29 23.29 24.08 24.08 3.3% 23.51 24.49
AXGN Axogen, Inc. 12.22 -1.53% 12.69 12 12.69 12.22 -1.53% 12.15 12.4
AXP American Express Company 98.81 3.84% 96.09 94.86 99.28 98.64 3.66% 94.47 99.26
AXSM Axsome Therapeutics Inc. 78.07 2.33% 76.66 76.44 80 78.07 2.33% 76.7 80
AYX Alteryx, Inc. ClassA 121.15 -28.95% 137.56 117.38 144.2 121.2 -28.92% 120.9 121.18
AZO AutoZone, Inc. 1182.22 0.31% 1186.71 1173.64 1186.71 1182.22 0.31% 955 1189.4
AZPN Aspen Technology, Inc. 102.75 1.15% - - - - - 97.79 102.9
BA THE BOEING COMPANY 170.15 -1.56% 168.49 168.49 172.98 170.25 -1.5% 170.3 170.33
BABA Alibaba Group Holding Limited 252.11 -3.24% 258.61 247.8 260 251.83 -3.34% 251.65 252.1
BAC Bank of America Corporation 26.1 2.47% 25.62 25.27 26.19 26.1 2.47% 26.07 26.09
AWI Armstrong World Industries, Inc. 72.67 0.51% 72.31 70.03 72.82 72.67 0.51% 71 74
BAND Bandwidth Inc. Class A 147.25 -3.25% 162.85 144.96 162.85 153 0.53% 144.51 151.25
BAX Baxter International Inc. 80.73 2.18% 79.48 79.48 80.76 80.73 2.18% 80.1 103.92
COG Cabot Oil & Gas Corporation 20.59 4.2% 19.58 19.5 20.61 20.59 4.2% 19.73 20.66
COHR Coherent, Inc. 127.97 0.69% 125.5 125.05 129.17 127.97 0.69% 127 130.83
COO The Cooper Companies, Inc. 303.92 3.59% 301.68 301.68 303.92 303.92 3.59% 291.81 304
COP ConocoPhillips 38.4 0.79% 37.94 37.4 38.71 38.4 0.79% 38.4 38.59
CORR CorEnergy Infrastructure Trust, Inc. 10.15 2.63% 9.96 9.49 10.2 10.16 2.73% 10.08 10.16
CORT Corcept Therapeutics Incorporated 13.99 0.14% 14.08 13.8 14.17 13.99 0.14% 13.84 13.99
COST Costco Wholesale Corporation 341 -0.4% 342.89 340.44 348 340.91 -0.43% 340 342.81
COTY Coty Inc. Class A 3.97 1.53% 3.92 3.8 4 3.99 2.05% 3.96 3.98
COUP Coupa Software Incorporated 292.4 -5.22% 309.93 284.41 310.52 289.31 -6.22% 292.4 292.5
CPB Campbell Soup Company 49.97 1.05% 49.27 49.27 50.13 49.97 1.05% 49.06 50.74
CPRI Capri Holdings Limited 15.8 6.68% 14.78 14.7 15.88 15.8 6.68% 15.67 15.82
CPRT Copart, Inc. 99.24 1.2% 99.5 98.91 100.4 99.82 1.79% 99.5 99.66
CPS Cooper-Standard Holdings Inc. 13.21 4.02% 12.1 12.1 13.3 13.22 4.09% 12.95 13.2
CR Crane Co. 60.27 3.04% 58.44 58.44 60.27 60.27 3.04% 58.06 61.2
CREE Cree Inc. 72.66 -0.08% 72.96 72.24 72.96 72.66 -0.08% 70.9 74
CRI Carter's, Inc. 80.42 3.3% 78.49 77.5 80.42 80.42 3.3% 77.6 92
CRM salesforce.com, inc. 201.21 -2.44% 206 198.84 207.08 201.05 -2.52% 201.07 202.7
CROX Crocs Inc. 38.21 3.92% 37.85 37.2 39.03 38.21 3.92% 38.76 38.77
CRS Carpenter Technology Corporation 23.01 -1.12% 23.55 22.03 23.86 23.01 -1.12% 23.03 23.89
CRUS Cirrus Logic, Inc. 64.63 -1.15% 65.11 63.89 65.51 64.63 -1.15% 64.01 64.89
CRVL CorVel Corporation 80.33 3.66% - - - - - 78 80.34
FFIV F5 Networks, Inc. 140.58 -0.59% 140.97 140 141.53 140.58 -0.59% 139.52 141.1
FGEN FibroGen Inc. 44.2 4.84% 43.96 43.67 47.95 44.2 4.84% 40.01 45.27
FICO Fair Isaac Corporation 441.41 0.85% - - - - - 435 445
FIS Fidelity National Information Services, Inc. 147.78 0.93% 147.59 145.55 147.9 147.78 0.93% 147.34 148.07
FISV Fiserv, Inc. 103.91 3.58% 102.58 100.84 103.91 103.91 3.58% 100 103.91
FITB Fifth Third Bancorp 20.45 3.39% 19.66 19.51 20.45 20.45 3.39% 19.92 20.45
FIVE Five Below, Inc. 102.46 -1.82% 104.05 102.46 104.05 102.46 -1.82% 101.26 103.94
FIVN Five9 Inc. 123.27 -1.91% 131.5 120.4 131.61 123.27 -1.91% 121.01 126.4
FIZZ National Beverage Corp. 63.17 2.04% 63.52 63.17 64.58 63.17 2.04% 62 64.9
FL Foot Locker, Inc. 27.48 0.92% 27.2 26.57 27.57 27.48 0.92% 27.45 27.7
FLIR FLIR Systems, Inc. 37.46 -1.96% 37.78 35.63 38.48 37.48 -1.91% 37.03 37.95
CSCO Cisco Systems, Inc. 47.54 -0.29% 47.39 47.04 47.84 47.56 -0.25% 47.36 47.5
FCX Freeport-McMoRan Inc. 14.14 -2.01% 14.47 13.71 14.69 14.14 -2.01% 13.95 14.14
FLR Fluor Corporation 11.38 2.8% 10.97 10.95 11.38 11.38 2.8% 11.27 11.4
FLS Flowserve Corporation 29.96 5.27% 28.52 28.51 29.96 28.51 0.18% 28.43 29.96
FLT FleetCor Technologies, Inc. 240.61 -8.3% 260.81 236.41 260.81 240.61 -8.3% 240.15 244.89
FLWS 1-800-FLOWERS.COM, Inc. ClassA 29 -1.09% 29.2 28.68 30.03 29.98 2.25% 29.01 29.98
FDX FedEx Corporation 183 5.95% 172.43 170.6 183.65 183 5.95% 182.13 182.5
FND Floor & Decor Holdings, Inc. ClassA 67.85 -0.24% 68 67.66 68 67.85 -0.24% 62.76 70.5
FNKO Funko, Inc. ClassA 5.6 -11.53% 6.09 5.39 6.29 5.6 -11.53% 5.59 5.6
FOE Ferro Corporation 12.83 3.38% 12.4 12.4 12.83 12.83 3.38% 12.31 13
FORM FormFactor, Inc. 28.34 -1.01% 28.41 27.9 28.85 28.34 -1.01% 28.01 28.35
FOX Fox Corporation Class B 24.89 -0.44% 25.01 24.49 25.3 24.89 -0.44% 24.6 25.2
IONS Ionis Pharmaceuticals, Inc. 56.49 -0.42% 56.58 55.32 56.93 56.49 -0.42% 55.59 56.49
IPG The Interpublic Group of Companies, Inc. 18.41 -1.55% 18.51 18.19 18.51 18.41 -1.55% 18.12 18.82
IPGP IPG Photonics Corporation 163.26 -0.41% 163.66 161.31 163.66 163.26 -0.41% 161.08 164.85
IPHI Inphi Corporation 125.39 -1.61% 128.52 123.45 128.52 125.39 -1.61% 117 134.15
IQV IQVIA Holdings Inc. 160.54 0.25% 160.09 160.09 164.11 160.54 0.25% 159 167.05
IR Ingersoll Rand Inc. 33.56 2.38% 33.42 32.76 33.99 33.56 2.38% 32.83 33.56
IRBT iRobot Corporation 71.6 -2.98% 73.28 71.27 79.04 72.1 -2.3% 71.6 72.3
IRM Iron Mountain Incorporated 29.45 0.1% 29.4 28.47 29.67 29.45 0.1% 29.45 29.75
IRTC iRhythm Technologies Inc. 202.07 10.25% 176.02 176.02 212.91 202.07 10.25% 202 202.07
IOVA Iovance Biotherapeutics, Inc. 29.22 -5.35% 30.96 28.73 31.53 29.22 -5.35% 29.13 29.22
IP International Paper Company 35.49 0.17% 35.29 34 35.49 35.49 0.17% 35.3 35.63
ISRG Intuitive Surgical, Inc. 685.85 0.86% 687 680 688.5 685.85 0.86% 685.85 692.5
ITW Illinois Tool Works Inc. 190.55 1.9% 187.85 187.85 190.55 190.55 1.9% 183.41 191.48
IVZ Invesco Ltd. 10.75 3.97% 10.11 10.11 10.78 10.77 4.16% 10.57 10.74
J Jacobs Engineering Group Inc. 88.77 -1.59% 90.59 87.12 91.4 88.77 -1.59% 87.31 91.48
JACK Jack in the Box Inc. 82.04 -1.32% 81.86 81.86 82.04 82.04 -1.32% 81.42 82.3
ITRI Itron, Inc. 67.06 2.37% 65.68 65.1 67.06 67.06 2.37% 65.46 69.92
JBSS John B. Sanfilippo & Son, Inc. 89.15 2.34% 88.95 85.98 89.41 89.24 2.45% 88.2 89.15
JCI Johnson Controls International plc 39.05 1.88% 38.51 38.48 39.05 39.05 1.88% 38.4 39.28
JCOM j2 Global, Inc. 60.21 0.85% 59.99 58.13 61.43 60.21 0.85% 60.23 61.4
JD JD.com, Inc. 62.05 -2.8% 62.91 60.75 63.71 61.94 -2.98% 61.95 62.08
MNRO Monro, Inc. 53.5 -2.57% 55 53.44 55 53.5 -2.57% 53.34 54.19
MNST Monster Beverage Corporation 83.18 -0.13% 83.53 82 83.83 83.19 -0.12% 82 83.26
MO Altria Group, Inc. 42.17 1.61% 41.5 41.08 42.22 42.17 1.61% 41.93 42.35
MOS The Mosaic Company 17.25 8.22% 16.1 15.89 17.25 17.25 8.22% 17.16 17.48
MOV Movado Group, Inc. 10.55 3.23% 9.43 9.43 10.57 10.55 3.23% 9.61 10.6
MPC Marathon Petroleum Corporation 36.67 1.75% 36.12 35.26 36.73 36.69 1.8% 36.47 36.61
MPWR Monolithic Power Systems, Inc. 278.97 0.17% 277.33 276.92 277.33 276.92 -0.57% 260.5 286
MRC MRC Global Inc. 5.97 -2.13% 6.08 5.88 6.1 5.95 -2.46% 5.97 6
MRK Merck & Co., Inc. 80.97 0.24% 81.24 80.05 81.51 80.77 -0.01% 80.76 81.08
MRNA Moderna, Inc. 74.04 -0.09% 75 73.02 75.35 74.1 -0.01% 73.76 74.1
MRO Marathon Oil Corporation 5.72 0% 5.61 5.46 5.74 5.73 0.17% 5.69 5.72
MSFT Microsoft Corporation 212.28 -0.31% 217 210.93 217 212.36 -0.28% 212.4 212.41
MSGE Madison Square Garden Entertainment Corp. 68.71 2.55% 65.14 65.14 70.49 68.71 2.55% 66.55 68.81
MSGN MSG Networks Inc. Class A 10.24 0.99% 10.16 9.82 10.24 10.24 0.99% 10 10.5
MSGS Madison Square Garden Sports Corp. 159.66 2.68% 158.53 158.53 159.66 159.64 2.67% 155.01 164.58
MSI Motorola Solutions, Inc. 144.26 2.38% 143.86 141 151.2 144.26 2.38% 138.07 149.96
MSM MSC Industrial Direct Co., Inc. ClassA 68.92 1.16% 66.8 66.8 68.9 68.9 1.13% 66.84 69.6
MSTR MicroStrategy Incorporated Class A 123.4 -0.06% - - - - - 120.01 135
MTB M&T Bank Corporation 107.61 3.96% 103.51 103.02 107.61 107.61 3.96% 103.01 121
MTCH Match Group, Inc. 115.88 0.02% 115.77 113.38 116 115.88 0.02% 89 125
MOMO Momo Inc. 19.77 -3.56% 20.4 19.3 20.4 19.82 -3.32% 19.76 19.9
MS Morgan Stanley 50.17 1.35% 49.53 49.1 50.44 50.35 1.72% 50.13 50.29
MSCI MSCI Inc. 362.37 -0.89% 368.45 359.97 372.5 362.37 -0.89% 350.01 393
PLXS Plexus Corp. 78.52 1.83% 77.92 77.72 78.52 78.52 1.83% 75.36 80
PM Philip Morris International Inc. 77.04 0.44% 76.91 76.29 77.6 77.04 0.44% 77.15 77.6
PNC The PNC Financial Services Group, Inc. 109.7 3.43% 106.88 106.88 110 109.7 3.43% 107.7 109.9
PNFP Pinnacle Financial Partners, Inc. 42.7 5.22% 41.83 41.83 42.7 42.7 5.22% 40.39 47
PNTG The Pennant Group, Inc. 27.77 3.31% 27.1 26.81 27.77 27.77 3.31% 26.21 27.8
PODD Insulet Corporation 217.73 -0.13% 222 217.73 232 217.73 -0.13% 214.38 233
POOL Pool Corporation 328.6 0.87% 328.55 328.55 328.6 328.6 0.87% 325 335
POWI Power Integrations, Inc. 119.01 -0.83% 120.44 118.43 120.44 118.43 -1.31% 117.5 122.75
PPC Pilgrim's Pride Corporation 15.47 1.44% 15.02 15.02 15.52 15.47 1.44% 15.47 15.48
PPG PPG Industries, Inc. 113.71 1.98% 110.18 110.18 113.71 113.71 1.98% 110.2 115.05
PPL PPL Corporation 27.14 2.92% 26.58 26.34 27.3 27.15 2.96% 27 30.4
PRAA PRA Group, Inc. 44.12 0.8% 48.01 42.3 48.01 44.12 0.8% 42.34 44.99
PRFT Perficient, Inc. 41.68 1.96% 42.52 41.49 42.52 41.68 1.96% 40.48 42.1
PRGS Progress Software Corporation 36.89 0.9% 36.89 36.89 36.89 36.89 0.9% 36 37.5
PRLB Proto Labs, Inc. 130.13 -1.4% 131.08 128.48 131.89 130.13 -1.4% 125.84 136
PRSC The Providence Service Corporation 89.83 7.74% 89.83 89.83 89.83 89.83 7.74% 87.88 92
PRSP Perspecta Inc. 21.85 1.2% 22.11 21.14 22.11 21.85 1.2% 21.03 22.1
PRU Prudential Financial, Inc. 67.96 4.62% 64.48 64.01 67.96 67.96 4.62% 67.43 68.5
PS Pluralsight Inc. Class A 21.35 -2.64% 21.82 20.98 22.05 21.35 -2.64% 20.74 21.4
PSA Public Storage 199.25 3.58% 199.23 199.23 201.27 199.25 3.58% 191.78 202
SQ Square, Inc. Class A 147.67 -2.92% 156.03 143.33 156.03 147.79 -2.84% 147.36 147.71
SRE Sempra Energy 130.98 1.76% 127.75 127.51 131.2 131.2 1.93% 127.5 131.34
SRI Stoneridge, Inc. 21.67 1.21% 20.8 20.8 21.67 21.67 1.21% 21.25 21.9
SRPT Sarepta Therapeutics Inc. 158.97 4.02% 153.62 153.62 159.79 158.97 4.02% 157.84 159
SSNC SS&C Technologies Holdings, Inc. 60.97 1.87% 60.57 60.41 60.97 60.97 1.87% 60.62 61.37
SSTK Shutterstock, Inc. 57.79 2.23% 58.11 57.7 58.5 57.79 2.23% 55.74 59.92
STAA STAAR Surgical Company 54.16 -3.13% 55.68 53.85 56.1 54.16 -3.13% 53.77 56.32
STRA Strategic Education, Inc. 116.36 1.62% 119.8 116.36 124.22 116.36 1.62% 116.4 122.7
STT State Street Corporation 69.57 5.04% 66.34 66.24 69.57 69.57 5.04% 69.03 71.36
STX Seagate Technology Public Limited Company 45.17 0.8% 44.8 44.49 45.51 45.03 0.49% 45.02 45.31
STZ Constellation Brands, Inc. Class A 172.27 0.51% 172.29 168.91 173 172.27 0.51% 171.86 173.1
SUPN Supernus Pharmaceuticals, Inc. 23.08 -1.11% 23.38 22.4 23.38 23.08 -1.11% 22.89 23.45
SWAV ShockWave Medical Inc. 52.84 4.9% 54 48.02 58 52.84 4.9% 50.43 53.29
SWBI Smith & Wesson Brands, Inc. 26.41 1.42% 25.51 25 26.94 26.2 0.61% 26.06 26.46
SWCH Switch Inc. Class A 18.09 -1.79% 18.98 17.9 19.91 18.03 -2.12% 18.03 19.85
SRC Spirit Realty Capital, Inc. 35.33 2.2% 33.96 33.52 35.33 35.33 2.2% 33.99 35.34
STLD Steel Dynamics, Inc. 28.49 1.79% 27.8 27.44 28.51 28.49 1.79% 27.96 28.9
SWK Stanley Black & Decker, Inc. 157.26 1.15% 153.22 153.22 157.26 157.26 1.15% 147.59 169.69
SWKS Skyworks Solutions, Inc. 144.37 -1.24% 148.1 142.7 149.5 144.37 -1.24% 144.02 144.59
SWN Southwestern Energy Company 3.01 2.38% 2.91 2.84 3.08 3 2.04% 3 3.03
WAL Western Alliance Bancorporation 37.35 3.81% 37.9 33.83 37.9 37.35 3.81% 35.05 39.99
WAT Waters Corporation 212.34 1.12% 210.26 210.26 212.34 212.34 1.12% 212.16 213.3
WB Weibo Corporation 34.53 -1.82% 34.22 33.78 35.4 34.53 -1.82% 34.4 34.53
WBA Walgreens Boots Alliance, Inc. 41.5 1.77% 40.93 40.54 41.69 41.5 1.77% 41.5 41.7
WCC WESCO International, Inc. 42.42 3.34% 41.4 39.52 42.5 42.42 3.34% 41.25 42.82
WDAY Workday, Inc. ClassA 178.36 -1.59% 182.28 175 182.28 178.52 -1.51% 176 177.55
WDC Western Digital Corporation 37 -1.6% 37.68 36.51 37.89 36.97 -1.68% 37.01 37.02
WDFC WD-40 Company 196.28 -0.22% 194.5 194.43 196.28 196.28 -0.22% 193.18 199.18
WEC WEC Energy Group, Inc. 94.37 1.87% 92.79 92.79 94.89 94.37 1.87% 94.08 94.71
WELL Welltower Inc. 57.56 2.58% 55.04 55.01 57.8 57.56 2.58% 55.01 57.57
WERN Werner Enterprises, Inc. 42.85 0.54% 43.2 42.49 43.5 42.85 0.54% 41.25 43.5
WEX WEX Inc. 162.81 -1.67% 165.01 160.23 165.01 162.81 -1.67% 160 168.5
WFC Wells Fargo & Company 25.03 3% 24.38 24.01 25.2 25 2.88% 25.04 25.05
WGO Winnebago Industries, Inc. 56.54 -1.67% 55.9 52.25 57.27 56.54 -1.67% 54 59.3
BBBY Bed Bath & Beyond Inc, 12.1 3.24% 11.99 11.7 12.2 12.1 3.24% 12.05 12.11
BBSI Barrett Business Services, Inc. 57.97 -1.24% 60.45 56.35 60.45 57.97 -1.24% 55.01 59.2
BBY Best Buy Co., Inc. 102.9 1.99% 103.67 102.11 103.68 102.9 1.99% 102.51 103.71
VRNS Varonis Systems, Inc. 118.18 0.9% 121.97 117.28 122.09 118.18 0.9% 116.82 121.89
VRSN VeriSign, Inc. 210.4 0.67% 209.92 209.92 211.9 210.4 0.67% 208.8 214.82
VRTU Virtusa Corporation 40.7 2.44% 37.8 37.8 40.8 40.7 2.44% 38.13 40.8
VRTV Veritiv Corporation 15.16 -1.81% 15.45 15.08 16.38 15.15 -1.88% 15.21 16.34
VRTX Vertex Pharmaceuticals Incorporated 272.99 1.44% 271.45 269.9 277.09 272.99 1.44% 272.7 274
VTR Ventas, Inc. 41.52 6.22% 39.3 38.83 41.59 41.52 6.22% 40.51 41.65
VZ Verizon Communications Inc. 58.57 1.79% 57.95 57.5 58.58 58.56 1.77% 58.57 58.6
W Wayfair Inc. ClassA 311 2.48% 326.5 301 328 311 2.48% 310 311.5
WAB Westinghouse Air Brake Technologies Corporation 67.23 6.46% 64.57 64.57 67.23 67.23 6.46% 66 69
BCO The Brink's Company 47.19 0.81% 47 44.99 47.19 47.19 0.81% 46.85 48
BCPC Balchem Corporation 103.44 1.49% - - - - - 99.64 104
BDC Belden Inc. 34.36 4.06% 35.14 33.08 35.14 34.36 4.06% 32.45 35.24
BF B Brown-Forman Corporation 70 5.09% 68.16 68.16 70 70 5.09% 67 70
BFAM Bright Horizons Family Solutions Inc. 121.65 -2.79% 121.01 121.01 121.65 121.65 -2.79% 115.01 131
BFYT Benefytt Technologies, Inc. 31.01 0.03% 30.52 30.51 31.2 31.15 0.48% 30.86 31.15
BH Biglari Holdings Inc. ClassB 75.5 3.44% 74 74 75.5 75.5 3.44% 75.49 85
BHF Brighthouse Financial, Inc. 30.99 8.05% 28.62 26.97 31 31 8.09% 29.22 31
BIDU Baidu, Inc. 125.07 0.16% 123.47 121.1 125.5 124.65 -0.18% 123 124.53
BIG Big Lots, Inc. 45.45 1.52% 44.54 44.41 47.14 45.45 1.52% 44.28 46.98
BIIB Biogen Inc. 304.67 10.51% 278.95 276.96 313.24 303.5 10.09% 303.2 305
BILI Bilibili Inc. 41.86 -5.14% 44.51 40.38 44.51 41.87 -5.12% 41.8 41.84
BDX Becton, Dickinson and Company 261.72 1.21% 260.09 255.5 262 261.72 1.21% 256.41 261.72
BEAT BioTelemetry Inc. 43.54 3.86% 42.38 41.36 43.83 43.54 3.86% 42.07 44
BIO Bio-Rad Laboratories, Inc. ClassA 524.13 0.59% 530.54 519.25 531.76 524.13 0.59% 500 531.83
BJRI BJ's Restaurants, Inc. 22.59 5.17% 21.61 21.09 22.61 22.59 5.17% 22.08 22.3
BK The Bank of New York Mellon Corporation 37.55 4.13% 35.74 35.7 37.82 37.55 4.13% 37.55 37.57
BKI Black Knight, Inc. 76.65 0.91% 76.24 76.24 76.65 76.65 0.91% 73.74 77.6
CSII Cardiovascular Systems, Inc. 31.11 0.52% 31.16 30.98 31.6 31.11 0.52% 30.55 31.4
CSL Carlisle Companies Incorporated 125.92 3.35% 122.6 122.6 125.92 125.92 3.35% 121.31 126
CSOD Cornerstone OnDemand, Inc. 36.3 -0.98% 36.39 36.2 36.39 36.3 -0.98% 34.02 53.82
BEN Franklin Resources, Inc. 22.25 1.64% 21.79 21.63 22.31 22.25 1.64% 22.26 22.42
CSX CSX Corporation 72.93 1.24% 72.23 71.9 73.32 72.93 1.24% 71.41 73.4
CTAS Cintas Corporation 310.01 3.26% 301.02 301.02 310.01 310.01 3.26% 302 310.6
CTL CenturyLink, Inc. 10.42 -2.89% 10.4 10.27 10.76 10.52 -1.96% 10.48 10.5
CTLT Catalent, Inc. 88.17 -0.28% 87.51 87.5 88.36 88.17 -0.28% 88.09 92
CTSH Cognizant Technology Solutions Corporation 67.48 1.03% 67.3 66.81 67.53 67.48 1.03% 67.12 67.83
CTVA Corteva, Inc. 25.32 -2.65% 25.7 24.85 25.97 25.32 -2.65% 25.35 25.9
CTXS Citrix Systems, Inc. 141.14 0.27% 141.18 139.57 143.11 140.35 -0.29% 140.34 142
CVCO Cavco Industries, Inc. 204.69 0.07% 203.99 203.99 204.69 204.69 0.07% 190.67 208.28
CVET Covetrus, Inc. 22.95 0% 22.7 22.7 23.38 22.95 0% 22.61 23.35
CVGW Calavo Growers, Inc. 63.41 4.9% 60.4 60.4 63.41 63.41 4.9% 60.71 63.5
CVLT Commvault Systems Inc. 43.87 0.37% 44.14 43.87 44.14 43.87 0.37% 42.01 44.5
CXO Concho Resources Inc. 51.27 -1.65% 51.44 50.02 51.97 51.27 -1.65% 50.92 51.27
D Dominion Energy, Inc. 80.93 2.34% 79.29 79.15 81.02 80.95 2.36% 80.06 80.8
DAL Delta Air Lines, Inc. 27.09 1.38% 27.02 26.47 27.2 27.17 1.68% 27.08 27.15
DAR Darling Ingredients Inc. 31.63 3.94% 29.51 29.51 31.63 31.63 3.94% 29.39 32
DBX Dropbox Inc. Class A 20.73 -9.91% 22.34 20.53 22.37 20.82 -9.52% 20.73 20.83
DCI Donaldson Company, Inc. 51.25 0.69% 50.98 50.98 51.25 51.25 0.69% 50.9 51.52
FOXA Fox Corporation Class A 24.7 -0.76% 25.08 24.28 25.09 24.9 0.04% 24.7 24.9
CVS CVS Health Corporation 64.82 0.19% 64.15 63.6 64.96 64.73 0.05% 64.73 64.97
CVX Chevron Corporation 86.91 -0.14% 86.92 85.75 87.59 86.98 -0.06% 86.83 86.84
FRHC Freedom Holding Corp. 19.98 1.27% 20.1 19.81 20.3 19.98 1.27% 19.96 20.2
FRPH FRP Holdings, Inc. 42.47 2.39% - - - - - 40.41 44
FRPT Freshpet, Inc. 102.23 0.54% 102.32 101.15 104.6 102.23 0.54% 100 120
FSCT Forescout Technologies, Inc. 28.97 0% 28.97 28.97 28.97 28.97 0% 28.97 28.98
FSLR First Solar, Inc. 73.02 14.29% 65.75 64 78.39 73.23 14.62% 72.56 73.22
FSLY Fastly, Inc. ClassA 79.93 -7.78% 88.74 76.58 89.21 80 -7.7% 79.99 81
FTI TechnipFMC plc 8.33 -1.19% 8.29 8.06 8.33 8.33 -1.19% 8.2 8.35
FTNT Fortinet, Inc. 130.87 -5.84% 133.55 125.7 133.55 131 -5.75% 130.3 130.9
FTV Fortive Corporation 72.18 2.69% 71 71 71.91 71.91 2.3% 71.88 72.62
FUL H.B. Fuller Company 48.37 0.69% 48.2 48.17 48.2 48.17 0.27% 45.94 48.98
GD General Dynamics Corporation 152.9 2.76% 148.33 148.3 152.97 149.1 0.21% 151.06 153.85
GDDY GoDaddy Inc. ClassA 78.23 1.4% 79.62 76.24 79.64 78.23 1.4% 77.56 78.26
GDOT Green Dot Corporation ClassA 52.72 -5.62% 54.88 51.82 54.88 52.72 -5.62% 47.41 54.99
GE General Electric Company 6.4 1.11% 6.33 6.23 6.45 6.39 0.95% 6.37 6.39
GEF Greif, Inc. ClassA 39.08 6.11% 38.88 37.27 39.08 39.08 6.11% 37.2 39.19
JEF Jefferies Financial Group Inc. 16.85 2.25% 16.63 16.22 16.85 16.85 2.25% 16.17 16.99
JLL Jones Lang LaSalle Incorporated 94.73 5.45% 92.23 90.5 95.51 94.73 5.45% 90.03 96.99
JNJ Johnson & Johnson 148.48 1.25% 147 146.76 148.6 148.6 1.33% 148.08 148.6
JNPR Juniper Networks, Inc. 25.94 0.97% 25.83 25.5 26.06 25.94 0.97% 25.28 26.06
JOBS 51job, Inc. 68.78 -1.74% 69.33 67.51 70 68.78 -1.74% 68 70.24
JOUT Johnson Outdoors Inc. ClassA 88.73 0.64% 88.07 88.07 88.07 88.07 -0.11% 85.01 92.3
JPM JPMorgan Chase & Co. 99.3 2.23% 97.56 96.58 99.47 99.31 2.24% 99.11 99.3
JWN Nordstrom, Inc. 16 5.68% 15.17 14.95 16.13 16.1 6.34% 15.91 16.1
K Kellogg Company 69.52 0.33% 68.91 68.85 69.52 69.52 0.33% 65.8 71.09
GBCI Glacier Bancorp, Inc. 36.82 2.19% 36.41 36.41 36.82 36.82 2.19% 32.21 36.95
GBT Global Blood Therapeutics Inc. 63.82 -1.72% 64.91 62.88 64.91 63.82 -1.72% 63.1 64.04
GBX The Greenbrier Companies, Inc. 27.65 3.29% 26.69 26.69 27.66 27.65 3.29% 26.86 28
GCO Genesco Inc. 16.7 6.37% 14.79 14.77 17.02 16.71 6.43% 16.6 16.8
KALU Kaiser Aluminum Corporation 66.74 2.93% 67.9 64.83 68.11 66.74 2.93% 64.52 67.99
KEY KeyCorp 12.51 2.88% 12.19 11.96 12.55 12.51 2.88% 12.49 12.51
KEYS Keysight Technologies, Inc. 98.14 -1.78% 100 97.66 100 98.14 -1.78% 97.5 98.42
KFY Korn Ferry 30.42 2.39% 30 30 30.47 30.42 2.39% 29.51 30.48
KHC The Kraft Heinz Company 35.4 1.11% 35.01 34.97 35.43 35.28 0.77% 35.28 35.4
KIM Kimco Realty Corporation 11.93 4.37% 11.51 11.09 11.93 11.93 4.37% 11.5 11.93
KLAC KLA Corporation 202.85 0.44% 203.26 202 205.87 202.85 0.44% 205.6 207
KMB Kimberly-Clark Corporation 157.26 1.12% 157.27 154.32 158.01 157.26 1.12% 156.84 157.74
KMI Kinder Morgan, Inc. class P 14.25 -1.59% 14.22 14.07 14.41 14.25 -1.59% 14.3 14.4
KMT Kennametal Inc. 29.29 4.68% 29.17 28.35 29.29 29.29 4.68% 27.4 30
MTG MGIC Investment Corporation 8.61 1.65% 8.4 8.15 8.68 8.61 1.65% 8.75 8.76
MTH Meritage Homes Corporation 99.96 -2.48% 101.5 96.25 101.5 99.96 -2.48% 95.12 101.99
MTOR Meritor, Inc. 24.09 2.55% 23.52 23.52 24.09 24.09 2.55% 23.2 24.1
MTRN Materion Corporation 58.81 2.58% 58.9 56.72 58.9 58.81 2.58% 56.03 58.9
MTSC MTS Systems Corporation 22.84 -0.48% 22.1 22.01 23.91 22.81 -0.61% 22.9 22.92
KDP Keurig Dr Pepper Inc 29.63 -0.5% 28.98 28.98 29.63 29.63 -0.5% 29.3 32.6
KEP Korea Electric Power Corporation 8.01 -1.11% 8.16 8 8.18 8.01 -1.11% 8.05 8.15
MU Micron Technology, Inc. 48.71 -0.14% 48.72 48.06 49.17 48.7 -0.16% 48.53 48.73
MUR Murphy Oil Corporation 13.99 -1.89% 14.31 13.87 14.5 13.92 -2.38% 13.94 14.49
MXIM Maxim Integrated Products, Inc. 68.69 -0.28% 68.75 68.5 69.27 68.69 -0.28% 68 69.9
MXL MaxLinear, Inc. 26.14 -2.43% 27.2 25.7 27.76 26.14 -2.43% 25.81 28.5
MYGN Myriad Genetics, Inc. 12.23 -0.65% 12.44 12.1 12.52 12.2 -0.89% 12.1 12.2
MYL Mylan N.V. 16.38 -0.12% 16.47 16.02 16.96 16.38 -0.12% 16.3 16.38
MYOK MyoKardia, Inc. 103.4 2.84% 100.42 99.42 103.98 103.4 2.84% 93.23 104.32
NCR NCR Corporation 20.11 5.18% 17.76 17.75 20.2 20.11 5.18% 19.66 20.64
NDAQ Nasdaq, Inc. 132.87 1.96% 130.1 129.33 132.87 132.84 1.93% 132.84 132.88
NDSN Nordson Corporation 199.45 1.16% 200.87 199.45 200.87 199.45 1.16% 194 206.14
NEE NextEra Energy, Inc. 289 2.61% 281.53 281.01 289.42 289 2.61% 286.12 287.77
NEM Newmont Corporation 68.81 -1.77% 69.3 68.07 69.79 69.1 -1.36% 68.8 69.11
NEO NeoGenomics, Inc. 39.68 -0.03% 39.53 39.53 40.81 39.68 -0.03% 38.51 43.34
NEOG Neogen Corporation 81.89 2.83% 81 81 81.89 81.89 2.83% 80 82.16
NATI National Instruments Corporation 36.26 -0.47% 36.3 36.03 36.51 36.26 -0.47% 34.9 36.63
NAVI Navient Corporation 8.6 0% 8.41 8.29 8.75 8.52 -0.93% 8.58 8.75
NBIX Neurocrine Biosciences Inc. 115.11 -0.78% 116.39 114.41 118.16 115.11 -0.78% 115.12 119.45
NBL Noble Energy, Inc. 10.27 -0.48% 10.19 10.11 10.35 10.27 -0.48% 10.19 10.33
PSTG Pure Storage Inc. Class A 17.33 -1.53% 17.58 17.16 17.92 17.33 -1.53% 17.26 18.06
PSX Phillips 66 62.91 2.24% 61.21 60.2 62.98 62.91 2.24% 61.74 62.99
PTC PTC Inc. 86.94 -0.72% 88.5 86.05 88.5 86.94 -0.72% 86.01 88
PTR PetroChina Company Limited 34.58 -3.3% 36.2 34.5 36.2 34.5 -3.52% 34.39 35.37
PUMP ProPetro Holding Corp. 5.81 -4.13% 5.93 5.75 5.96 5.81 -4.13% 5.81 5.93
PVH PVH Corp. 51.81 2.72% 50.55 49.4 51.81 51.81 2.72% 50.11 51.9
PWR Quanta Services, Inc. 46.36 0.13% 45.04 44.94 46.36 46.36 0.13% 44.12 49.99
PXD Pioneer Natural Resources Company 104.14 1.39% 102.25 100.18 104.28 104.28 1.53% 99.99 105.7
PYPL PayPal Holdings, Inc. 198.96 -0.42% 203.5 196.8 204.18 199.49 -0.16% 199 199.18
PZZA Papa John's International, Inc. 98.11 -0.06% 101 95.95 101 100.85 2.73% 97.01 100.8
QCOM QUALCOMM Incorporated 108.1 -2.1% 110.03 106.01 111.35 108.1 -2.1% 107.91 108.1
QDEL Quidel Corporation 272.72 -3.85% 288.67 269.9 292.98 272.72 -3.85% 272.44 273.62
QLYS Qualys, Inc. 121.33 -1.08% 122.69 119.69 124 120.4 -1.83% 120.36 121.48
QNST QuinStreet, Inc. 13.13 -1.8% 13.01 12.92 13.13 13.13 -1.8% 12.51 13.18
QUOT Quotient Technology Inc. 9.31 0% 9.68 9.23 9.68 9.31 0% 9.21 9.68
R Ryder System, Inc. 37.47 2.13% 35.75 35.7 37.61 37.47 2.13% 36.75 38
RACE Ferrari N.V. 185.95 -0.03% 185.12 185 187.38 185.95 -0.03% 182.07 186.5
QRVO Qorvo, Inc. 130.97 -2.17% 137.28 128.78 137.51 130.97 -2.17% 130.28 131.1
RARE Ultragenyx Pharmaceutical Inc. 88.2 4.8% 87.13 87.13 88.2 88.2 4.8% 80.42 88.2
RAVN Raven Industries, Inc. 23 0.35% - - - - - 22.17 23
RCL Royal Caribbean Cruises Ltd. 52.06 2.99% 50.03 49.5 52.32 52.15 3.17% 51.7 52.15
SXI Standex International Corporation 58.14 2.99% 56.88 56.88 58.14 58.14 2.99% 54.97 68.11
SXT Sensient Technologies Corporation 54.37 0.93% - - - - - 52.38 62.51
SYF Synchrony Financial 23.69 2.69% 22.78 22.57 23.69 23.69 2.69% 23.02 23.7
SYK Stryker Corporation 191.54 3.01% 187.5 187.5 192.33 191.54 3.01% 187 192.5
SYY Sysco Corporation 57.8 3.42% 55.97 55.88 58.6 57.8 3.42% 57.67 58.74
T AT&T INC. 30 0.57% 29.99 29.58 30.09 30 0.57% 29.99 30
TAK Takeda Pharmaceutical Company Limited 18.15 0.17% 18.11 18.11 18.96 18.15 0.17% 18.1 18.26
TAL TAL Education Group 77.38 -3.94% 81.02 76.05 81.09 77.38 -3.94% 76.7 77.34
TAP Molson Coors Beverage Company Class B 37.27 2.81% 36.1 36.09 37.3 37.27 2.81% 36.32 37.17
TCBI Texas Capital Bancshares, Inc. 35.71 5.78% 32.1 32.1 35.72 35.71 5.78% 33.18 35.99
TCMD Tactile Systems Technology, Inc. 37.55 1.93% 34.78 34.78 38.23 37.55 1.93% 37.03 38.19
TCRR TCR2 Therapeutics Inc. 16.92 -1.63% 16 16 17.57 16.92 -1.63% 16.15 16.91
TCS TCS Group Holding PLC 25.93 -1.44% 26.3 25.9 26.89 25.94 -1.41% 25.88 26
TCX Tucows Inc. 66.2 -5.24% 73.22 66.2 73.22 66.2 -5.24% 62.47 73.22
TDC Teradata Corporation 24.67 20.87% 22.64 22.4 25.12 24.67 20.87% 24.39 24.94
TDG TransDigm Group Incorporated 475.39 1.05% 461.48 460.21 477.8 475.39 1.05% 468.01 480
TDOC Teladoc Health, Inc. 195.03 -8.45% 215.03 191.22 218.2 194.5 -8.7% 194 194.27
TDS Telephone and Data Systems, Inc. 22.88 17.94% 19.79 19.1 23 22.76 17.32% 22.76 23
TDY Teledyne Technologies Incorporated 324.06 1.44% 322.44 322.44 324.06 324.06 1.44% 312.11 326
TECH Bio-Techne Corporation 265.76 0.87% 266.38 263.85 266.71 265.76 0.87% 260.4 269
TEL TE Connectivity Ltd. 92.42 1.02% 88.79 88.79 92.42 92.42 1.02% 89.01 96.31
TENB Tenable Holdings Inc. 32.74 -0.09% 33.3 31.98 33.3 32.74 -0.09% 32.17 33.46
TER Teradyne, Inc. 88.01 -2.19% 91.49 85.72 91.49 88.01 -2.19% 87.6 88.01
TFC Truist Financial Corporation 39.4 5.18% 37.7 37.7 39.41 39.41 5.21% 38.8 39.39
TFX Teleflex Incorporated 373.5 1.9% 369.1 369.1 375.12 373.5 1.9% 358.48 389.15
TGNA TEGNA Inc. 11.89 1.8% 11.77 11.59 11.99 11.89 1.8% 11.72 11.89
WH Wyndham Hotels & Resorts, Inc. 48.87 4.33% 48.31 48.05 48.88 48.87 4.33% 46.05 49.8
WHD Cactus, Inc. ClassA 24.09 -0.33% 23.71 23.71 24.13 24.09 -0.33% 22.33 24.93
WHR Whirlpool Corporation 173.2 0.71% 171.6 171.23 173.2 173.2 0.71% 170 178.2
WING Wingstop Inc. 165.85 -0.51% 168.01 163.69 174 174 4.38% 165.69 174
SYNA Synaptics Incorporated 88.99 -0.82% 89.96 87.5 93 88.99 -0.82% 87.7 91.99
WK Workiva Inc. ClassA 56.28 -0.85% 56.37 55.94 56.37 55.94 -1.44% 54.01 62.99
WM Waste Management, Inc. 112.72 2.65% 110.5 109.8 113.14 112.72 2.65% 112 113.49
WMB The Williams Companies, Inc. 20.92 -0.38% 20.74 20.47 21.03 20.92 -0.38% 20.6 20.99
WMT Walmart Inc. 129.97 0.48% 129.31 128.76 130.42 129.97 0.48% 129.93 130.12
WST West Pharmaceutical Services, Inc. 273.55 0.98% 276.11 273.55 276.11 273.55 0.98% 266.31 295.3
WTFC Wintrust Financial Corporation 44.81 5.39% - - - - - 42.14 46.49
WTS Watts Water Technologies, Inc. ClassA 91.34 4.15% 91.12 91.12 91.36 91.34 4.15% 86.78 92.2
WTTR Select Energy Services Inc. Class A 5 0.4% 5.29 4.86 5.29 5 0.4% 4.89 5.01
WU The Western Union Company 23.08 0.79% 22.61 22.45 23.34 23.08 0.79% 23.06 23.27
WWD Woodward, Inc. 80.45 5.73% 72 72 82.19 80.45 5.73% 75.56 82.4
WWE World Wrestling Entertainment, Inc. ClassA 43.7 -2.74% 43.69 43.69 43.83 43.7 -2.74% 41.52 45.99
WWW Wolverine World Wide, Inc. 23.68 3.63% 23.1 22.8 24.44 23.69 3.68% 22.62 24.22
WYND Wyndham Destinations, Inc. 27.8 1.87% 27.68 27.02 28.28 27.8 1.87% 27.05 33.9
WYNN Wynn Resorts, Limited 74.54 -1.64% 75.54 73.22 75.8 74.54 -1.64% 74.1 74.54
NEU NewMarket Corporation 362.57 -0.16% 362.68 362.57 362.68 362.57 -0.16% 348.97 492.65
NEWR New Relic Inc. 54.09 -4.08% 55 53 55.62 54.15 -3.97% 53.21 54.15
NFLX Netflix, Inc. 493.5 -1.88% 507.75 486.86 509.24 494 -1.78% 494.5 494.72
NGVT Ingevity Corporation 58.46 2.06% 59.51 57.15 59.51 57.15 -0.23% 55.53 59.5
NJR New Jersey Resources Corporation 32.37 3.95% 31.38 31.3 32.37 32.37 3.95% 30.99 34.63
NKE NIKE, Inc. class B 101.93 1.53% 100 99.35 101.93 101.93 1.53% 100.91 101.9
NKTR Nektar Therapeutics 21.85 2.63% 22.52 21.82 22.85 21.85 2.63% 21.8 22.5
NLOK NortonLifeLock Inc. 23.36 7.55% 22.66 22.3 23.69 23.36 7.55% 23.23 23.5
NLSN Nielsen Holdings plc 15.88 4.75% 15.5 15.03 15.91 15.88 4.75% 15.32 15.9
NMIH NMI Holdings, Inc. ClassA 16.29 2.58% 16.4 15.47 16.4 16.29 2.58% 16.06 16.35
NOC Northrop Grumman Corporation 329.27 0.86% 325.56 325.1 331 329.27 0.86% 326.5 333
NOK Nokia Corporation 5 0.6% 5.02 4.93 5.02 5 0.6% 4.98 5
NOV National Oilwell Varco, Inc. 11.99 -0.42% 11.87 11.7 11.99 11.99 -0.42% 11.51 12.11
NOW ServiceNow, Inc. 431.16 1.18% 427 424 437.91 431.21 1.19% 422.01 431.03
NRG NRG Energy, Inc. 34 0.44% 34.1 33.7 34.7 34 0.44% 33.88 34.48
NSC Norfolk Southern Corporation 198.99 2.43% 193.99 193.99 198.99 198.99 2.43% 193.55 200
NSIT Insight Enterprises, Inc. 55.19 3.74% 55.19 55.19 55.19 55.19 3.74% 53.77 57.08
NSP Insperity, Inc. 69.79 1.17% 68.71 68.71 68.81 68.81 -0.25% 67.41 72.86
NTAP NetApp, Inc. 42.81 1.23% 42.21 41.6 42.8 42.8 1.21% 42.8 42.86
NTCO Natura & Co Holding SA 17.3 -2.04% 17.44 17.12 17.51 17.3 -2.04% 17.24 17.8
NTCT NetScout Systems, Inc. 24.27 0.12% 24.42 24.27 24.42 24.27 0.12% 24.1 27.2
NTES NetEase, Inc. 469.27 -2.19% 468.01 461.15 476.24 469.27 -2.19% 466.5 469.27
NTGR NETGEAR, Inc. 32.07 -0.56% 31.76 31.76 32.22 32.07 -0.56% 30.65 32.5
NTLA Intellia Therapeutics, Inc. 20.96 2% 20 19.48 21 20.98 2.09% 19.91 20.9
NTNX Nutanix Inc. Class A 22.34 -4% 23.08 21.78 23.43 22.34 -4% 22.3 22.5
WRK WestRock Company 29.07 -2.02% 29.58 27.79 29.58 29 -2.26% 28.52 29.09
WRLD World Acceptance Corporation 80.66 3.81% 79.25 79.25 79.25 79.25 1.99% 77.51 82
WSC WillScot Mobile Mini Holdings Corp. 16.05 2.49% 16 15.5 16.48 16.05 2.49% 16.05 16.2
WSM Williams-Sonoma, Inc. 93.17 5.3% 92.5 92.49 93.17 93.17 5.3% 92 95.94
NTRS Northern Trust Corporation 83.25 4.04% 79.5 79.5 83.25 83.25 4.04% 80.43 83.83
RDFN Redfin Corporation 44.8 4.67% 41.68 41.68 46.05 44.8 4.67% 22.25 46
RDS A Royal Dutch Shell plc 30.89 -1.12% 31.1 30.47 31.58 30.98 -0.83% 30.82 30.98
RE Everest Re Group, Ltd. 232.01 6.24% 223.23 222.19 223.23 222.19 1.74% 232.19 252
REG Regency Centers Corporation 41.65 1.93% 41.42 40.22 41.65 41.65 1.93% 40.04 41.99
REGI Renewable Energy Group, Inc. 34.99 5.61% 32.25 32.05 35 35 5.64% 34.88 35
REGN Regeneron Pharmaceuticals, Inc. 620.21 0.65% 622.12 609 626.7 620.21 0.65% 620.01 622
RETA Reata Pharmaceuticals, Inc. ClassA 156.2 3.02% 157.5 147.51 157.5 156.2 3.02% 149.04 157
REX REX American Resources Corporation 67.93 3.19% - - - - - 64.72 73
REZI Resideo Technologies, Inc. 13.27 4.65% 13.11 12.31 13.29 13.27 4.65% 12.9 13.5
RF Regions Financial Corporation 11.25 3.88% 10.83 10.69 11.26 11.26 3.97% 10.81 11.25
RGA Reinsurance Group of America, Incorporated 91.97 1.07% 88.29 88.29 91.97 91.97 1.07% 89.47 92.67
RGEN Repligen Corporation 152.77 0.5% 155.08 152.11 156.65 152.77 0.5% 151.51 157.81
RGLD Royal Gold, Inc. 139.19 -2.91% 143 137.54 144.8 139.19 -2.91% 138 143.99
RGNX REGENXBIO Inc. 33.02 -4.65% 33.57 32.69 34.61 33.02 -4.65% 32.85 43
RGR Sturm, Ruger & Company, Inc. 87.66 1.48% 85.81 85.81 87.66 87.66 1.48% 87.54 87.7
RH RH 311.33 4.14% 316.57 302.7 316.57 311.33 4.14% 308.8 313
RL Ralph Lauren Corporation Class A 65.96 1.45% 65.09 64.1 66.35 65.96 1.45% 65.06 66.35
RMD ResMed Inc. 173.31 -2.87% 177.94 172.81 181.86 173.24 -2.91% 172.73 182
RNG RingCentral Inc. Class A 272.22 -3.6% 288.57 260.65 288.57 272.2 -3.61% 264.01 281.07
ROCK Gibraltar Industries, Inc. 62.99 2.26% 60.61 60.61 63.57 63.57 3.2% 59.65 63
ROG Rogers Corporation 121.57 1.8% 126.64 119 126.64 121.57 1.8% 114.02 155
ROK Rockwell Automation, Inc. 223.64 0.78% 219.91 219.21 224.32 223.64 0.78% 212.53 223.99
ROKU Roku, Inc. Class A 156.15 3.55% 154.28 152.96 164.7 156.2 3.59% 156.01 156.2
ROL Rollins, Inc. 54.86 2.68% 52.92 52.81 55 55 2.94% 52.19 54.96
ROLL RBC Bearings Incorporated 132.04 4.31% 128.5 128.5 133.35 133.28 5.28% 125.51 134.4
TGT Target Corporation 131.75 2.28% 127.81 127.81 131.75 131.75 2.28% 131.59 131.94
THS TreeHouse Foods, Inc. 43.26 -2.17% 43.99 42.8 43.99 43.25 -2.19% 43.26 46.99
TIF Tiffany & Co. 124.82 -0.12% 124.31 124.31 125 124.82 -0.12% 124.6 125.3
TJX The TJX Companies, Inc. 55.45 3.51% 52.77 52.74 55.7 55.45 3.51% 55.01 55.65
TKR The Timken Company 51.81 3.27% 50.53 50.53 51.81 51.81 3.27% 48.93 56.28
TMHC Taylor Morrison Home Corporation 23.54 0.86% 24.14 22.53 24.14 23.54 0.86% 22.82 23.98
TMO Thermo Fisher Scientific Inc. 414.33 0.76% 414.66 412 418.01 414.33 0.76% 411.38 417
TMUS T-Mobile US, Inc. 115.09 7.14% 110.29 110.29 117.56 115.09 7.14% 114.26 115.24
RIG Transocean Ltd. 2.25 -2.6% 2.42 2.17 2.5 2.24 -3.03% 2.24 2.25
THO Thor Industries, Inc. 110.02 -3.54% 112.47 109.66 113.54 110.02 -3.54% 106.57 116
TOT Total SE 38.99 -0.38% 39.29 38.5 39.33 38.99 -0.38% 38.99 39
TPH TRI Pointe Group Inc. 17.16 -0.69% 17 16.25 17.16 17.16 -0.69% 16.58 17.3
TPIC TPI Composites, Inc. 28.81 1.3% 27.51 27.5 29.11 28.81 1.3% 27.13 29.92
TPR Tapestry, Inc. 14.5 4.32% 14.47 13.65 14.51 14.51 4.39% 14.24 14.5
TRU TransUnion 87.26 0.77% - - - - - 86.98 87.8
TRUP Trupanion, Inc. 70.23 0.33% 75.14 68 75.14 70.23 0.33% 69 73.89
XEC Cimarex Energy Co. 28.35 -2.17% 28.21 27.29 28.74 28.35 -2.17% 27.01 29.07
XEL Xcel Energy Inc. 72.34 4.04% 69.94 69.5 72.5 72.34 4.04% 72.09 72.63
XLNX Xilinx, Inc. 107.32 -0.33% 108.49 106.65 109.05 107.32 -0.33% 107.03 107.78
XLRN Acceleron Pharma Inc. 100 -5.53% 105.58 97.74 105.58 100 -5.53% 98.8 100
XNCR Xencor, Inc. 32.14 1.23% 31.72 31.72 32.87 32.14 1.23% 29.91 48
XOM Exxon Mobil Corporation 43.51 -0.3% 43.64 42.81 43.8 43.51 -0.3% 43.46 43.57
XPO XPO Logistics, Inc. 80.5 5.05% 76.44 76.36 82.45 80.5 5.05% 68 80.58
XRAY DENTSPLY SIRONA Inc. 45.36 4.78% 43.4 43.2 45.36 45.36 4.78% 45 45.58
XRX Xerox Holdings Corporation 16.69 2.46% 16.03 16.03 16.76 16.65 2.21% 16.58 16.63
Y Alleghany Corporation 539.67 3.01% 527.14 527.14 539.67 539.67 3.01% 514.99 600
YELP Yelp Inc. 22 -18.22% 27.85 21.9 28.01 22 -18.22% 22 22.16
YETI YETI Holdings, Inc. 50.4 -2.53% 51.08 49.95 52 50.4 -2.53% 50.12 51.74
YEXT Yext, Inc. 17.02 -5.34% 17.99 17.02 18.15 17.02 -5.34% 17.01 18.45
YUM Yum! Brands, Inc. 90.82 0.56% 90.2 89.95 91.29 90.82 0.56% 90.7 91.06
YUMC Yum China Holdings, Inc. 53.35 -0.43% 53.94 53.35 54.2 53.35 -0.43% 52.53 53.67
YY JOYY Inc. 73.75 -13.16% 84.46 72.55 84.46 73.3 -13.69% 73.5 73.66
BKNG Booking Holdings Inc. 1754.48 1.53% 1802.59 1746.69 1830 1754.48 1.53% 1751.5 1756
BKR Baker Hughes Company 16.51 -1.49% 16.41 16.18 16.69 16.57 -1.13% 16.09 16.5
TPX Tempur Sealy International, Inc. 87.02 0.06% 85.58 85.58 87.02 87.02 0.06% 80.2 90
TREE LendingTree, Inc. 334.38 -0.37% 333.21 333.21 334.38 334.38 -0.37% 328 337
TREX Trex Company, Inc. 139.04 1.04% 142.89 138.1 142.89 139.04 1.04% 134.02 142
TRHC Tabula Rasa HealthCare, Inc. 48.38 4.47% 48.9 47.41 49.8 48.38 4.47% 46.01 49.95
TRIP TripAdvisor, Inc. 21.06 -1.08% 22.42 20.08 22.45 21.06 -1.08% 21.1 21.35
TRMB Trimble Inc. 49.17 -0.47% 49 49 49.17 49.17 -0.47% 46.53 49.98
BLD TopBuild Corp. 141.94 2.84% 139.01 138.73 143.12 141.94 2.84% 135.92 147
BLDR Builders FirstSource, Inc. 26.92 1.32% 25.02 25.02 27.97 26.92 1.32% 26.33 27
BLK BlackRock, Inc. 588.19 1.73% 580 577.5 588.19 588.19 1.73% 581.75 589.7
BLKB Blackbaud, Inc. 66.88 2.59% 66.09 66.09 66.88 66.88 2.59% 63.23 79.65
BLL Ball Corporation 75.53 2.59% 74.85 74.79 76 75.53 2.59% 75.21 76.2
BLUE bluebird bio Inc. 63.48 -3.83% 63 63 65.02 63.48 -3.83% 63.21 63.9
BMI Badger Meter, Inc. 67.54 2.94% 67.2 67.2 67.54 67.54 2.94% 64.19 68.67
BMRN BioMarin Pharmaceutical Inc. 118.67 -0.07% 119.5 117.75 120.42 118.67 -0.07% 117.5 119
BMY Bristol-Myers Squibb Company 61.78 0.82% 61.25 60.43 61.8 61.8 0.85% 61.1 62
BOOT Boot Barn Holdings, Inc. 23.63 7.8% 20.76 20.76 23.7 23.63 7.8% 23.06 23.63
BPMC Blueprint Medicines Corporation 74.45 0.47% 75.6 73.02 76.04 74.45 0.47% 70.99 79.99
TNDM Tandem Diabetes Care Inc. 104.15 -2.41% 104.83 103 105.61 104.15 -2.41% 104 104.92
BRK B Berkshire Hathaway Inc. 209.84 3.08% 204.23 201.5 209.92 209.7 3.01% 209.8 209.95
BSX Boston Scientific Corporation 38.88 3.54% 37.8 37.6 38.99 38.97 3.78% 38.84 38.97
BTI British American Tobacco p.l.c. 33.29 0.12% 33.5 32.77 33.5 33.33 0.24% 33.33 33.35
BUD Anheuser-Busch InBev SA/NV 54.34 -0.68% 54.32 53.75 54.42 54.34 -0.68% 53.9 55.9
DFS Discover Financial Services 51.17 2.73% 50.19 49.03 51.45 51.17 2.73% 51.17 51.58
DG Dollar General Corporation 195.29 2.57% 193.02 187.06 195.29 195.29 2.57% 195.25 195.86
DGX Quest Diagnostics Incorporated 125.21 1.22% 124.14 123.04 125.84 125.21 1.22% 124.76 125.75
DHI D.R. Horton, Inc. 67.87 -0.15% 68 67.22 69 67.73 -0.35% 68.7 68.78
DHR Danaher Corporation 205.4 0.57% 205.1 204.35 207.94 205.4 0.57% 204.8 206.45
DIOD Diodes Incorporated 51.95 1.07% 54.76 51.95 54.9 51.95 1.07% 51.85 52.17
DIS The Walt Disney Company 129.97 1.96% 125.85 125.85 131.9 129.95 1.95% 129.8 129.9
DISCA Discovery, Inc. Class A 20.99 -1.87% 21.45 20.89 21.89 20.99 -1.87% 20.93 21.25
DISCB Discovery, Inc. Class B 37.48 0.56% 36.3 36.3 37.9 37.9 1.69% 36.8 37.48
DISCK Discovery, Inc. Class C 19.37 -0.77% 19.54 19.2 19.91 19.37 -0.77% 19.15 19.94
DK Delek US Holdings, Inc. 14.87 -0.4% 14.32 13.88 15 14.86 -0.47% 14.65 14.84
DD DuPont de Nemours, Inc. 55.9 2.23% 55.55 53.99 55.9 55.9 2.23% 54 55.9
DDOG Datadog, Inc. Class A 75.99 -13.94% 84 74.15 85.27 75.9 -14.04% 76.01 76.24
DDS Dillard's, Inc. ClassA 26.31 0.42% 25.7 25.7 27.88 26.31 0.42% 26.35 27.33
DE Deere & Company 183.5 1.56% 180.3 180.3 183.5 183.5 1.56% 183.22 183.85
DECK Deckers Outdoor Corporation 210.47 2.91% - - - - - 204 221
DLB Dolby Laboratories, Inc. ClassA 70.17 0.7% 69.78 69.15 70.17 70.17 0.7% 66.7 70.72
DLPH Delphi Technologies PLC 16.6 1.47% 16.66 16.2 16.66 16.6 1.47% 16.23 16.6
DLR Digital Realty Trust, Inc. 158.61 0.53% 156.46 155.82 158.97 158.61 0.53% 158.2 159.07
DLTH Duluth Holdings Inc. ClassB 7.92 2.06% 7.89 7.54 7.99 7.92 2.06% 7.85 7.92
DLX Deluxe Corporation 28.98 2.15% 26.9 26.9 28.98 28.98 2.15% 27.25 29.87
BWA BorgWarner Inc. 38.91 1.12% 38.56 38.07 38.96 38.91 1.12% 38.12 39.22
DNLI Denali Therapeutics Inc. 31.38 -1.48% 31.43 31.22 34.7 32.22 1.16% 31.2 32.47
GILD GILEAD SCIENCES, INC. 69.41 0.9% 69.05 68.7 69.89 69.41 0.9% 69.15 69.25
GIS General Mills, Inc. 64.35 0.37% 63.91 63.7 64.35 64.35 0.37% 62.55 64.5
GKOS Glaukos Corporation 43.45 -11.7% 48.59 43.41 49.4 43.45 -11.7% 43 59.99
GL Globe Life Inc. 82.68 2.98% 82.55 82.55 82.68 82.68 2.98% 78.22 87.78
GLW Corning Incorporated 31.85 0.6% 31.84 31.58 31.89 31.85 0.6% 31.54 31.95
GM General Motors Company 26.8 1.06% 26.44 26.19 26.8 26.8 1.06% 26.55 26.75
GMED Globus Medical, Inc. ClassA 56.91 0.32% 57.96 55.06 57.96 56.91 0.32% 54.86 58
GMS GMS Inc. 25.72 1.42% 24.97 24.97 25.72 25.72 1.42% 24.73 27
GNL Global Net Lease, Inc. 17.55 2.87% 16.89 16.89 17.56 17.56 2.93% 17.13 18.03
GNRC Generac Holdings Inc. 178.6 4.41% 172.4 171.74 178.95 178.6 4.41% 176.91 178.84
GOOG Alphabet Inc. Class C 1494.48 0.69% 1490.76 1455 1516.87 1492 0.52% 1493 1494
GOSS Gossamer Bio Inc. 13.71 3.55% 13.3 13.19 13.8 13.24 0% 13.33 13.56
GPC Genuine Parts Company 92.75 0.95% 91.06 91.06 92.9 92.75 0.95% 91.54 102.98
GPI Group 1 Automotive, Inc. 92.12 -0.24% 93 90.05 94.69 92.12 -0.24% 87.03 95.05
GPN Global Payments Inc. 174.83 -0.01% 174.94 172.3 177 174.83 -0.01% 173.74 176.4
GPS The Gap, Inc. 14.1 2.84% 13.81 13.48 14.11 13.97 1.9% 13.89 14.05
GRA W.R. Grace & Co. 47.05 2.11% 46 46 47.21 47.05 2.11% 46.7 51.3
GRMN Garmin Ltd. 101.89 0.32% 104.36 100.7 105.47 101.89 0.32% 101.48 102.35
GRUB GrubHub Inc. 75.25 -0.2% 73.73 73.73 76 75.01 -0.52% 71.83 75.9
GS The Goldman Sachs Group, Inc. 208.27 1.56% 203.71 202 208.5 208.3 1.58% 205.26 208.4
GSH Guangshen Railway Company Limited 10 -2.44% 10 9.98 10.41 10 -2.44% 10 10.06
GH Guardant Health Inc. 85.5 5.17% 80 78.84 100.1 85.5 5.17% 85.5 86.4
KMX CarMax, Inc. 100.28 -0.18% 100.19 99.4 100.95 100.28 -0.18% 95.01 101
KO THE COCA-COLA COMPANY 47.77 1.51% 47.2 47.2 48.08 47.79 1.55% 47.75 47.8
KR The Kroger Co. 35.38 0.45% 35.11 34.75 35.43 35.43 0.6% 34.86 35.95
KRG Kite Realty Group Trust 10.81 3.94% 10.6 10.4 10.83 10.81 3.94% 10.67 11
L Loews Corporation 37.76 3.23% 37.06 36.17 37.76 37.76 3.23% 36.28 38
LAD Lithia Motors, Inc. ClassA 241.23 -0.32% 241.6 238.95 243.31 241.23 -0.32% 236.1 250
LANC Lancaster Colony Corporation 165.03 2.69% - - - - - 156.75 165.68
LASR nLIGHT, Inc. 25.16 0.76% 23.75 23.75 25.61 25.16 0.76% 24.22 26
LB L Brands, Inc. 26.04 2.72% 25.34 25.07 26.15 26.13 3.08% 25.75 25.95
LDOS Leidos Holdings, Inc. 93.21 4.03% 90.44 90.44 93.76 93.21 4.03% 90.68 93.77
LEA Lear Corporation 112.45 -1.22% - - - - - 110.55 124.89
LECO Lincoln Electric Holdings, Inc. 95.22 2.08% - - - - - 91.48 98.21
LEG Leggett & Platt, Incorporated 39.15 0.13% 38.64 38.11 39.15 39.15 0.13% 38.11 39.49
LEGH Legacy Housing Corporation 14.25 -1.38% 13.97 13.96 14.25 14.25 -1.38% 14.05 14.28
LEN Lennar Corporation Class A 73.24 -0.18% 72.88 72.07 73.32 73.24 -0.18% 72.61 73.45
LEVI Levi Strauss & Co. Class A 12.46 2.38% 12.2 12.02 12.5 12.29 0.99% 12.29 12.44
LFC China Life Insurance Company Limited 11.55 -2.7% 11.68 11.53 11.98 11.55 -2.7% 11.5 11.81
AES The AES Corporation 17.14 5.93% 16.46 16.34 17.3 17.12 5.81% 16.76 17.15
AFG American Financial Group, Inc. 65.92 4.06% 64.02 64.02 65.92 65.92 4.06% 62.36 118.48
AFL Aflac Incorporated 36.52 3.08% 35.48 35.14 36.53 36.52 3.08% 36.29 36.59
AGCO AGCO Corporation 69.89 2.46% 68.37 68.37 70.1 70.1 2.77% 65.95 69.3
AGIO Agios Pharmaceuticals, Inc. 43.24 0.37% 43.63 42.47 43.69 43.24 0.37% 41.7 51
AIG American International Group, Inc. 30.39 0.83% 29.39 28.99 30.66 30.4 0.86% 30.29 30.79
AIMT Aimmune Therapeutics, Inc. 13.7 0.96% 13.85 13.56 14.05 13.8 1.69% 13.7 13.8
KTB Kontoor Brands, Inc. 20.04 -1.86% 20.45 19.55 20.87 20.02 -1.96% 19.87 20.19
AIR AAR CORP. 18.77 3.19% 17.71 17.7 18.8 18.78 3.24% 18.41 18.74
AIV Apartment Investment & Management Company Class A 37.03 1.42% 36.72 36.46 37.26 37.03 1.42% 36.45 37.91
AIZ Assurant, Inc. 123.59 3.4% 118.39 117.59 123.59 123.59 3.4% 117.01 128
AJRD Aerojet Rocketdyne Holdings, Inc. 43.7 1.89% 42.62 42.62 43.7 43.7 1.89% 43.42 45
AKAM Akamai Technologies, Inc. 109.28 0.31% 110.03 108.32 110.08 108.48 -0.42% 108.48 109.44
ALB Albemarle Corporation 85.96 3.49% 83.41 82.81 86.29 85.96 3.49% 83.68 85.96
ALGN Align Technology, Inc. 305.81 3.11% 299.48 299.38 308.02 305.81 3.11% 302.53 308
ALGT Allegiant Travel Company 118.16 0.31% 119.8 112.28 120.84 118.16 0.31% 115.66 120.75
ALK Alaska Air Group, Inc. 36.64 1.66% 36.63 35.54 36.68 36.68 1.78% 36.59 36.61
ALL The Allstate Corporation 96.91 2.27% 94.4 93.7 96.91 96.91 2.27% 94.1 101.74
BWXT BWX Technologies, Inc. 57.36 1.4% 55.89 55.83 57.36 57.36 1.4% 55.61 83.75
BXP Boston Properties, Inc. 89 1.83% 88.14 87.3 90.04 89 1.83% 88 89.8
BYND Beyond Meat, Inc. 131.5 -1.31% 132.01 130.84 135.86 131.51 -1.3% 131 131.5
BZUN Baozun Inc. 41.59 -0.41% 41.49 40.45 42 41.59 -0.41% 40.99 42
C Citigroup Inc. 52.19 2.53% 50.6 50.15 52.27 52.25 2.65% 51.5 52.25
CARA Cara Therapeutics, Inc. 16.95 -0.82% 16.88 16.64 17.13 16.95 -0.82% 16.65 17.4
CARG CarGurus, Inc. Class A 29.98 -2.85% 30.13 27.53 30.68 29.98 -2.85% 29.02 30.19
CARR Carrier Global Corporation 28.97 2.51% 28.79 28.08 29 28.97 2.51% 28.6 29.8
CARS Cars.com Inc. 9.2 3.37% 8.83 8.82 9.65 9.2 3.37% 9.21 9.3
CASY Casey's General Stores, Inc. 171.06 0.35% 170.9 170.2 171.18 171.06 0.35% 163.36 177.14
CAT Caterpillar Inc. 134.76 0.37% 134.24 132.65 136.35 134.55 0.22% 134.75 136.34
CB Chubb Limited 129.95 2.9% 126.22 126.22 130 129.95 2.9% 129.92 130.28
CAH Cardinal Health, Inc. 52.73 -1.71% 53.38 51.7 53.38 52.73 -1.71% 52.04 52.71
CBPO China Biologic Products Holdings, Inc. 103.01 -2.82% 104.73 103.01 108.03 103.01 -2.82% 103 107.99
CBRL Cracker Barrel Old Country Store, Inc. 116.42 1.42% 115.2 114.62 116.42 116.42 1.42% 116.09 116.6
CBSH Commerce Bancshares, Inc. 59.94 2.67% 60.2 58.22 60.2 59.94 2.67% 58.51 60
CCI Crown Castle International Corp. 167.75 2.6% 163.4 163.15 168.93 167.09 2.2% 168.01 170
DNOW NOW Inc. 9 2.04% 9.1 8.61 9.1 9 2.04% 8.5 9.1
DOCU DocuSign Inc. 204.89 -6.52% 214.5 199.21 216.68 204.75 -6.58% 204.3 204.75
DORM Dorman Products, Inc. 85.97 2.32% - - - - - 83.94 86.99
DOV Dover Corporation 108.03 3.7% 105 105 108.03 108.03 3.7% 106 120.46
DOW Dow Inc. 42.74 1.93% 42.69 41.64 42.74 42.74 1.93% 41.8 42.69
DPZ Domino's Pizza, Inc. 389.12 -1% 390 385.19 391.27 389.12 -1% 380 390.2
DRI Darden Restaurants, Inc. 79.03 4.39% 76.5 75.63 79.06 79.03 4.39% 78.02 79
DVA DaVita Inc. 82.37 0.06% 81.81 81.58 82.37 82.37 0.06% 81 83.29
DVN Devon Energy Corporation 12.2 4.1% 11.7 11.44 12.2 12.15 3.67% 12.09 12.15
DXC DXC Technology Company 19.85 6.49% 19.03 18.93 20.6 20 7.3% 19.88 20
DXCM DexCom Inc. 440.7 2.21% 435 433.67 455.33 440.7 2.21% 442 445
DY Dycom Industries, Inc. 45.89 1.98% 44.59 44.59 46.02 45.89 1.98% 41.36 47
EA Electronic Arts Inc. 143.31 -1.35% 145.94 142.33 146.92 143.31 -1.35% 143.3 143.98
EBAY eBay Inc. 55.55 0.93% 55 54.48 55.91 55.55 0.93% 55.31 55.55
EBS Emergent BioSolutions Inc. 130.66 3.87% 127.91 124.36 130.97 130.66 3.87% 128.01 130.78
CCL Carnival Corporation 14.15 3.66% 13.86 13.34 14.31 14.17 3.81% 14.18 14.19
CCMP Cabot Microelectronics Corporation 161.43 1.57% - - - - - 153.66 164.5
ECL Ecolab Inc. 194.9 0.85% 194 192.79 195.97 194.9 0.85% 185.38 196.39
ECPG Encore Capital Group, Inc. 42.98 -7.27% 43.61 42.59 48.86 42.98 -7.27% 42.15 46.99
ED Consolidated Edison, Inc. 75.11 2.55% 74.32 73.27 75.8 75.11 2.55% 75.11 75.41
EDIT Editas Medicine, Inc. 35 -4.94% 35.55 33.45 36 35.54 -3.48% 34.1 35.1
EEFT Euronet Worldwide Inc. 100.67 1.25% 101 100.67 101 100.67 1.25% 95.84 100.62
EGRX Eagle Pharmaceuticals, Inc. 47 -2.55% 47.59 46.77 48.39 47 -2.55% 47 49.53
EHTH eHealth, Inc. 79.53 3.27% 77.5 76.31 79.79 79 2.58% 78.53 79
GSKY GreenSky Inc. Class A 6.22 6.69% 6.06 5.22 6.23 6.21 6.52% 6.06 6.21
GT The Goodyear Tire & Rubber Company 9.47 4.07% 9.32 9.09 9.49 9.49 4.29% 9.42 9.48
GTHX G1 Therapeutics, Inc. 15.71 -4.44% 16.69 15.3 17.28 15.73 -4.32% 15.73 15.84
GTLS Chart Industries, Inc. 73.95 3.27% 70.96 70.34 73.95 73.95 3.27% 70.5 75
GTN Gray Television, Inc. 14.74 0.96% 14.68 14.61 15.18 14.74 0.96% 14.5 15
GTX Garrett Motion Inc. 5.83 -1.35% 5.92 5.64 5.94 5.85 -1.02% 5.75 5.83
GVA Granite Construction Incorporated 18.02 0.06% 17.43 17.42 19 18 -0.06% 17.88 18.85
GWW W.W. Grainger, Inc. 349.38 1.46% 343.85 343.85 349.38 349.38 1.46% 332.15 365.47
H Hyatt Hotels Corporation ClassA 51.23 4% 50.04 49.91 51.25 51.25 4.04% 50.52 51.25
HA Hawaiian Holdings, Inc. 12.87 -0.31% 13.03 12.63 13.16 12.96 0.39% 12.81 13
HAE Haemonetics Corporation 79.78 6.76% 78 75.43 79.85 79.78 6.76% 75.98 80
HAIN The Hain Celestial Group Inc. 33.86 -0.56% 33.76 33.76 33.86 33.86 -0.56% 33.26 34
HAL Halliburton Company 14.8 -2.18% 14.94 14.43 15.6 14.8 -2.18% 14.72 14.85
HALO Halozyme Therapeutics, Inc. 28.97 -1.26% 29.38 28.84 29.38 28.97 -1.26% 28.01 29.58
HAS Hasbro, Inc. 76.75 -0.25% 76.06 75.66 76.8 76.75 -0.25% 76 76.77
HBAN Huntington Bancshares Incorporated 9.66 3.65% 9.29 9.18 9.69 9.39 0.75% 9.4 9.66
HBI Hanesbrands Inc. 15.09 4.28% 14.32 14.18 15.14 15.14 4.63% 14.47 15.14
HCA HCA Healthcare, Inc. 131 -0.77% 134.09 128.69 134.09 133.5 1.12% 131 133.51
HCCI Heritage-Crystal Clean, Inc. 15.6 1.69% 14.8 14.8 15.67 15.6 1.69% 15.39 15.6
HEAR Turtle Beach Corporation 18.52 -0.11% 18.28 17.95 19.19 18.52 -0.11% 18.33 18.52
HEI HEICO Corporation 100.39 0.69% 101.2 99.97 101.2 100.39 0.69% 96.62 105
HES Hess Corporation 53.03 -0.04% 53.08 52.43 53.39 53.03 -0.04% 49.9 53.12
HFC HollyFrontier Corporation 25.52 1.51% 24.61 24.36 25.68 25.5 1.43% 25.48 25.49
HGV Hilton Grand Vacations Inc. 21.82 1.3% 20.33 20.33 22 21.82 1.3% 21.13 22.44
HHC The Howard Hughes Corporation 54.97 -0.65% 57.96 54.2 57.96 54.97 -0.65% 53.25 55.99
LGND Ligand Pharmaceuticals Incorporated 117.66 2.31% 114.66 114.66 120 120 4.35% 115.79 120
EGHT 8x8, Inc. 15.99 -1.17% 16.03 15.61 16.46 15.99 -1.17% 15.79 15.99
HD The Home Depot, Inc. 271.64 1.22% 269.41 267.89 274.33 271.64 1.22% 269.75 271.91
LHX L3Harris Technologies, Inc. 172.5 0.15% 171.55 171 176.95 176.95 2.73% 172.52 176
LII Lennox International Inc. 266.76 -1.8% 270.2 266.76 270.2 266.76 -1.8% 263.92 275
LIN Linde plc 245.31 0.08% 244.66 244.66 245.31 245.31 0.08% 244.76 245.99
LITE Lumentum Holdings Inc. 91.34 -1.92% 94.21 89.5 94.21 91.34 -1.92% 91.04 94.19
LOPE Grand Canyon Education, Inc. 100.94 -0.37% 98.64 98.54 101.72 100.94 -0.37% 96.25 102
LOW Lowe's Companies, Inc. 152.78 1.5% 151.11 150.09 153.9 152.78 1.5% 152.77 153.03
LPL LG Display Co., Ltd. 5.28 -0.56% 5.42 5.25 5.42 5.28 -0.56% 5.3 5.33
LPLA LPL Financial Holdings Inc. 85.11 2.85% - - - - - 80.01 85.54
LPSN LivePerson, Inc. 57.53 -0.98% 60.63 56.18 60.63 57.51 -1.02% 57.53 58.85
LRCX Lam Research Corporation 372.44 -0.2% 376.48 366.8 381.67 372.55 -0.17% 372 373
LRN K12 Inc. 49.9 1.61% 50 47.5 50.74 49.9 1.61% 49.4 49.9
LLY Eli Lilly and Company 152.88 1.05% 151.82 151.78 154.04 152.88 1.05% 152 153.2
LMT Lockheed Martin Corporation 385.62 1.54% 379.17 377.3 386.3 385.62 1.54% 383.86 386
LNT Alliant Energy Corporation 54.72 3.62% 53.21 52.95 55 54.72 3.62% 54.55 55
LNTH Lantheus Holdings, Inc. 13.29 6.07% 13.09 12.54 13.29 13.29 6.07% 13.21 13.42
LTHM Livent Corporation 6.96 -1.14% 6.68 6.41 7.1 6.96 -1.14% 7 7.04
LULU lululemon athletica inc. 342.01 1.93% 336.6 335.6 343.7 342 1.93% 341.03 342.22
LUV Southwest Airlines Co. 33.3 1.46% 33.12 32.6 33.3 33.3 1.46% 33.25 33.3
LVGO Livongo Health, Inc. 120.88 -9.71% 134.78 120.36 141.52 120.88 -9.71% 100 140
NTUS Natus Medical Incorporated 17.96 -0.94% 18.21 17.9 18.25 17.96 -0.94% 17.85 18.5
NUE Nucor Corporation 44.5 2.25% 43.27 42.81 44.5 44.5 2.25% 42.66 44.55
NUS Nu Skin Enterprises, Inc. ClassA 46.98 -0.47% 47.13 45.69 47.13 46.98 -0.47% 46.1 46.98
NUVA NuVasive, Inc. 53.71 3.73% 54 52.89 54.6 53.71 3.73% 53.67 54.1
NVDA NVIDIA Corporation 447.58 -0.47% 451.71 441.6 460.05 447.71 -0.44% 447.5 448.06
NVEE NV5 Global, Inc. 59.76 -7.68% 60.86 59.02 63.62 59.76 -7.68% 58.39 63.19
NVRO Nevro Corp. 141.15 -0.06% - - - - - 136.66 146.04
NVTA Invitae Corporation 28.75 -6.41% 30.5 27.91 31.32 28.74 -6.45% 28.6 28.82
NWL Newell Brands Inc. 17.15 2.45% 16.95 16.74 17.15 17.15 2.45% 16.99 17.9
NWS News Corporation Class B 14.32 6.71% 13.52 13.48 14.32 14.32 6.71% 13.77 16
NWSA News Corporation Class A 14.33 6.78% 13.76 13.36 14.33 14.33 6.78% 13.8 14.45
OI O-I Glass, Inc. 11.09 0% 11.18 10.44 11.2 11.09 0% 10.65 11.6
OII Oceaneering International, Inc. 5.85 0.52% 5.71 5.62 5.87 5.85 0.52% 5.75 5.83
OIS Oil States International, Inc. 5.06 0.4% 4.99 4.84 5.08 4.99 -0.99% 4.99 5.03
OKE ONEOK, Inc. 29.48 -0.14% 29.29 28.52 29.52 29.4 -0.41% 29.4 29.48
OKTA Okta Inc. Class A 209.47 -2.73% 214 203.87 216.11 207.49 -3.65% 207 207.5
OLED Universal Display Corporation 186.51 -0.99% 169.73 165.78 200.17 184.8 -1.9% 184.2 187.99
NXST Nexstar Media Group, Inc. ClassA 87.5 -3.53% 89.33 87.5 90.98 87.5 -3.53% 87.5 90.98
NYT The New York Times Company Class A 45.61 -1.7% 46.65 45.3 46.65 45.61 -1.7% 45.4 46.7
O Realty Income Corporation 62.78 1.67% 62.35 61.71 62.84 62.8 1.7% 62.75 62.85
OC Owens Corning 66.45 2.59% 64.59 64.3 66.5 66.45 2.59% 63.86 67.4
OFIX Orthofix Medical Inc. 34.63 4.84% 33.36 33.36 34.58 34.58 4.69% 34 42
ROST Ross Stores, Inc. 89.59 2.05% 87.11 86.5 89.59 89.59 2.05% 89.26 89.59
RPD Rapid7, Inc. 59.28 0.63% 61.55 57.9 62.15 59.28 0.63% 58.02 62.15
RRC Range Resources Corporation 8.29 5.07% 7.7 7.55 8.32 8.23 4.31% 8.23 8.29
RRGB Red Robin Gourmet Burgers, Inc. 9.62 4.11% 9.22 9.15 9.8 9.68 4.76% 9.62 9.68
RTX Raytheon Technologies Corporation 61.27 2.75% 59.5 59.1 61.3 61.16 2.57% 60 61.2
SAFM Sanderson Farms, Inc. 112.55 -0.52% 110 110 113.81 112.55 -0.52% 110.25 114.95
SAGE Sage Therapeutics Inc. 50.49 1.02% 49.99 49.51 51.76 50.7 1.44% 50.06 50.57
SAIA Saia, Inc. 124.3 0.18% - - - - - 118.06 149.4
SAIC Science Applications International Corporation 83.26 4.04% 81.05 81.05 83.33 83.26 4.04% 80.01 83.46
SAIL SailPoint Technologies Holdings, Inc. 36.25 14.75% 33.6 33.6 38.6 36.25 14.75% 35.25 38.5
SAM The Boston Beer Company, Inc. ClassA 825.79 -1.45% 845.94 819.37 845.94 825.79 -1.45% 820 832
SAVE Spirit Airlines, Inc. 17.23 0.7% 17.1 16.77 17.33 17.23 0.7% 17.2 17.22
TRV The Travelers Companies, Inc. 117.36 2.81% 113.61 113.36 117.49 117.36 2.81% 115.11 119
TSCO Tractor Supply Company 148.1 0.61% 148.63 146.47 149.66 148.1 0.61% 147.64 148.75
TSLA Tesla, Inc. 1453.95 -2.4% 1489 1415.11 1502.78 1454.31 -2.38% 1453.74 1454.24
TSM Taiwan Semiconductor Manufacturing Company Ltd. 80.15 -0.45% 80.56 79.43 81.31 80.15 -0.45% 80.03 80.15
TSN Tyson Foods, Inc. Class A 63 0.54% 61.76 61.53 63.38 63 0.54% 62.9 63
TT Trane Technologies plc 116.85 2.01% 116.46 116.46 116.85 116.85 2.01% 112.49 120
TTC The Toro Company 72.77 1.65% 71.54 71.54 72.77 72.77 1.65% 70.14 74.03
TTD The Trade Desk, Inc. Class A 492.92 4.36% 503 480.5 509.74 492.84 4.34% 488.1 495
RSG Republic Services, Inc. 90.59 4.21% 89.05 89.05 92.37 90.59 4.21% 87.52 91.32
RVLV Revolve Group, Inc. ClassA 17.64 8.09% 17.2 17.2 17.7 17.64 8.09% 17.35 17.99
RXN Rexnord Corporation 30.75 3.26% 30.2 30.2 30.75 30.75 3.26% 28.84 30.99
TTM Tata Motors Ltd 7.91 0.76% 7.87 7.6 7.98 7.91 0.76% 7.9 7.91
TTMI TTM Technologies, Inc. 12.33 0.41% 12.59 12.3 12.8 12.33 0.41% 12.26 12.8
TTWO Take-Two Interactive Software, Inc. 176 0.47% 175.66 171.74 178 176.9 0.98% 173.75 176.9
TXN Texas Instruments Incorporated 133.5 0.29% 133.19 132.49 134 133.56 0.34% 130 133.5
Z Zillow Group Inc. ClassC 79.71 11.19% 78.81 77.02 84.96 79.76 11.26% 79.67 80.5
ZBH Zimmer Biomet Holdings, Inc. 139.38 5.61% 132.68 132.35 139.38 139.38 5.61% 132.49 140
ZBRA Zebra Technologies Corporation ClassA 283.04 -1.74% 282.08 282.08 283.04 283.04 -1.74% 281 288
ZEN Zendesk, Inc. 88.38 -1.31% 90.42 86.77 90.84 88.38 -1.31% 88.01 90.7
ZG Zillow Group Inc. Class A 79.84 11.23% 80.47 77.09 84.86 79.84 11.23% 78.91 80.31
ZGNX Zogenix, Inc. 24.2 0.71% 23.5 23.5 24.65 24.2 0.71% 24.21 24.82
ZION Zions Bancorporation 33.79 4.03% 32.46 32.02 33.79 33.79 4.03% 32.4 34.03
ZM Zoom Video Communications Inc. Class A 258.8 -2.48% 266.66 253 268 258.73 -2.51% 258.14 258.45
ZNH China Southern Airlines Company Limited 23.21 -2.19% 22.93 22.93 23.77 23.21 -2.19% 23.21 23.43
ZS Zscaler, Inc. 125.85 -4.12% 130.03 125.3 131.7 130 -0.96% 126 130
ZTS Zoetis Inc. 158.88 -0.68% 160.22 157.85 160.67 158.88 -0.68% 158.32 159.52
RYTM Rhythm Pharmaceuticals, Inc. 18.87 1.51% 20.4 18.62 20.4 18.87 1.51% 18.7 19.25
TWLO Twilio Inc. Class A 248.8 -5.42% 262.89 242 262.89 249 -5.34% 248.7 249.27
ZUO Zuora Inc. Class A 11.73 -2.9% 12.02 11.39 12.1 11.73 -2.9% 11.69 12.13
ZYNE Zynerba Pharmaceuticals, Inc. 4.22 2.43% 4.33 4.13 4.33 4.22 2.43% 4.2 4.21
ZYXI Zynex, Inc. 16.94 -2.59% 17.43 16.7 18.3 16.94 -2.59% 16.95 17.1
ALLO Allogene Therapeutics, Inc. 38.01 1.93% 38.99 36.4 38.99 38 1.9% 37.31 38.5
ALNY Alnylam Pharmaceuticals Inc. 143.53 -0.19% 144.33 142.3 146.76 144.2 0.27% 142 145.07
ALRM Alarm.com Holdings, Inc. 60.25 1.83% 59.19 59.17 61.28 60.25 1.83% 60.25 60.47
TWOU 2U, Inc. 41.9 -3.12% 43.25 41.04 43.26 42 -2.89% 41.9 41.95
TWTR Twitter, Inc. 37.2 -0.13% 37.33 36.77 38.01 37.2 -0.13% 37.14 37.2
ALTR Altair Engineering Inc. ClassA 40.01 -2.49% 41 40.01 44.19 40.15 -2.14% 40 41.31
ALXN Alexion Pharmaceuticals Inc 103.3 -0.47% 103.21 102.46 104.18 103.28 -0.49% 103.31 103.5
AMAT Applied Materials, Inc. 63.62 1.48% 63.64 62.8 65.02 63.62 1.48% 63.45 63.62
AMCX AMC Networks Inc. ClassA 23.31 -2.35% 24 23.12 24 23.31 -2.35% 23.35 23.68
AMD Advanced Micro Devices, Inc. 84.79 -1.43% 85.9 82.7 87.27 84.8 -1.42% 84.79 84.8
AMGN Amgen Inc. 240.68 0.48% 241.3 238.74 241.99 241.5 0.82% 239.8 240.68
AMN AMN Healthcare Services, Inc. 58.64 2.82% 57.8 54.05 63.2 58.64 2.82% 57 60
AMP Ameriprise Financial, Inc. 159.84 3.48% 154.95 153.88 159.84 155.09 0.4% 155.08 164.56
AMED Amedisys, Inc. 237 2.06% 238.24 235.8 238.24 237 2.06% 232.25 240
AMT American Tower Corporation 257.61 2.15% 255.76 254.5 258.3 257.61 2.15% 256 257.99
AMZN Amazon.com, Inc. 3164.71 -0.89% 3247.99 3141.19 3247.99 3164.51 -0.89% 3165.4 3167.53
AN AutoNation, Inc. 53.32 0.66% 53.06 52.34 53.32 53.32 0.66% 50.51 56.09
ANAB AnaptysBio, Inc. 18.45 3.07% 17.61 17.61 18.65 18.46 3.13% 18.02 18.45
ANDE The Andersons, Inc. 17.11 -1.27% 17.49 16.52 17.49 17.11 -1.27% 16.55 17.15
ANET Arista Networks, Inc. 230.8 -1.89% 234.1 228.5 237.48 230.8 -1.89% 229.2 231.99
ANGI ANGI Homeservices Inc. ClassA 15.71 0.71% 15.71 15.5 16.05 15.8 1.28% 15.64 16
ANIK Anika Therapeutics, Inc. 34.47 3.3% 32.9 32.9 34.98 34.47 3.3% 33.13 35.15
ANIP ANI Pharmaceuticals, Inc. 30.37 2.67% 29.09 29.07 30.38 30.37 2.67% 29.04 30.45
ANSS ANSYS, Inc. 312.37 0.2% 315.22 309.4 315.22 312.37 0.2% 309.37 314.12
ANTM Anthem, Inc. 276.66 1.68% 268.22 268.22 278.01 276.66 1.68% 273 280
CDNA CareDx, Inc. 33.37 -2.85% 35.16 33.19 35.25 33.37 -2.85% 33.13 36.3
CDNS Cadence Design Systems, Inc. 109.07 -0.1% 110.01 107.83 111.69 109.07 -0.1% 108.09 109.04
CDW CDW Corporation 114.77 -1.17% 115.48 112.95 115.49 114.77 -1.17% 113.51 115.48
CE Celanese Corporation 100.98 2.46% 98.83 98.25 101 100.98 2.46% 94.79 109
CEA China Eastern Airlines Corporation Limited 18.33 -0.33% 18.84 18.25 18.84 18.3 -0.49% 18.25 18.52
CENT Central Garden & Pet Company 42.7 0.21% 45.57 40.35 45.57 42.7 0.21% 41.01 44.95
CERN Cerner Corporation 70.04 0.14% 69.8 69.33 70.04 70.04 0.14% 69.63 70.46
CF CF Industries Holdings, Inc. 33.13 -1.81% 33.58 32.72 34.15 33.13 -1.81% 32 34.21
CFG Citizens Financial Group, Inc. 25.43 2.87% 24.65 24.34 25.43 25.43 2.87% 24.36 25.48
CFX Colfax Corporation 33.31 5.28% 32.37 32.37 33.31 33.31 5.28% 31.38 36.09
CGNX Cognex Corporation 67.14 -1.22% 67.05 66.16 67.54 67.14 -1.22% 66.16 67.99
CHA China Telecom Corporation Limited 29.45 -0.74% 30 29.22 30 29.22 -1.52% 29.22 29.45
CHD Church & Dwight Co., Inc. 94.96 -0.14% 94.72 94.2 95.7 94.96 -0.14% 94 94.99
CHDN Churchill Downs Incorporated 162.72 3.96% 158.74 158.74 162.72 162.72 3.96% 159.5 165
CHE Chemed Corporation 511.92 1.92% 507.43 507.43 511.92 511.92 1.92% 492.72 515
CHEF The Chefs' Warehouse, Inc. 13.58 4.3% 13.4 12.68 13.65 13.59 4.38% 13.5 13.6
CHGG Chegg Inc. 87.08 4.06% 83.3 83.3 89.8 87 3.97% 87 89
CHK Chesapeake Energy Corporation 6.23 -5.03% 5.51 4.55 6.71 4.67 -28.81% 2.5 5
CHL China Mobile (Hong Kong) Ltd. 35 1.86% 34.5 34.3 35 35 1.86% 34.8 35.09
CHNG Change Healthcare Inc. 12.8 -1.54% 14.15 12.49 14.15 12.8 -1.54% 12.8 12.87
EIX Edison International 54.61 2.3% 54.19 53.21 55.07 54.61 2.3% 54.47 54.85
EL The Estee Lauder Companies Inc. 199.99 0.81% 198.29 198.29 199.99 199.99 0.81% 199.92 200.46
ELAN Elanco Animal Health Incorporated 24.3 -0.65% 24.1 24.1 24.41 24.3 -0.65% 23.52 24.4
ENSG The Ensign Group, Inc. 57.01 1.19% 52.7 52.7 57.9 57.01 1.19% 54.28 58.44
ENTA Enanta Pharmaceuticals, Inc. 47.16 2.97% 46.51 46.5 47.16 47.16 2.97% 45.63 52.5
ENTG Entegris, Inc. 70.26 -3.5% 72.6 69.74 72.6 70.26 -3.5% 67.58 71.38
EMR Emerson Electric Co. 66.58 2.75% 64.75 64.56 67.09 66.65 2.85% 64.66 68
ENDP Endo International PLC 3.39 -2.59% 3.47 3.34 3.57 3.39 -2.59% 3.38 3.39
EOG EOG Resources, Inc. 48.28 -4.75% 49.05 45.13 50.18 48.28 -4.75% 48.51 49.99
EPAM EPAM Systems, Inc. 298 0.25% 300 297.3 305.09 298 0.25% 297 301.8
EPC Edgewell Personal Care Company 29.19 4.03% 28.6 28.6 29.36 29.19 4.03% 27.32 30
EQIX Equinix, Inc. 791.7 0.51% 791.85 790.7 797.35 791.7 0.51% 780 796.72
EQT EQT Corporation 17.26 2.25% 16.11 16.1 17.28 17.28 2.37% 17.09 17.28
ERIE Erie Indemnity Company ClassA 217.38 0.29% - - - - - 215 220
ES Eversource Energy 89.02 1.92% 88 88 89.31 89.02 1.92% 88.7 89.39
ESPR Esperion Therapeutics, Inc. 39.06 0.33% 38.89 38 39.1 39.06 0.33% 37.95 39.19
ESS Essex Property Trust, Inc. 223.19 2.61% 219.83 218.75 223.19 223.19 2.61% 222.8 226
ET Energy Transfer LP 6.43 -3.6% 6.72 6.37 6.91 6.43 -3.6% 6.44 6.45
ETFC E*TRADE Financial Corporation 52.41 1.85% 51.22 51.22 52.43 52.41 1.85% 52.07 52.62
HLT Hilton Worldwide Holdings Inc. 82.73 2.59% 81.6 81.3 83.81 82.73 2.59% 82.25 82.73
HNP Huaneng Power International, Inc. 16.63 -0.54% 16.8 16.5 16.8 16.53 -1.14% 16.65 17
HOG Harley-Davidson, Inc. 26.2 0.19% 26.1 25.71 26.25 26.21 0.23% 25.96 26.2
HOLX Hologic, Inc. 68 -2.43% 70.89 68 71.02 68 -2.43% 68 68.98
HON Honeywell International Inc. 154.82 2.56% 151.88 151.75 155.11 154.82 2.56% 154.88 155.5
HP Helmerich & Payne, Inc. 18.44 -2.18% 18.82 17.98 18.89 18.44 -2.18% 18.39 18.44
HPE Hewlett Packard Enterprise Company 10.09 -0.59% 10.17 9.97 10.17 10.09 -0.59% 10 10.15
HPQ HP Inc. 18.48 1.59% 18.31 18 18.5 18.49 1.65% 18.07 18.48
HQY HealthEquity, Inc. 51.31 -1.23% 51.94 51 52.14 51.31 -1.23% 50.51 51.5
HRB H&R Block, Inc. 15.35 3.86% 14.69 14.51 15.39 15.35 3.86% 15.29 15.37
HRC Hill-Rom Holdings, Inc. 94.58 0.06% 95.88 93.96 97.72 94.76 0.25% 90.04 96.98
HRTX Heron Therapeutics, Inc. 15.58 -0.89% 15.78 15.16 16.05 15.61 -0.7% 15.42 15.5
HSC Harsco Corporation 15.66 6.24% 15.4 14.36 15.66 15.66 6.24% 15.25 15.99
HSIC Henry Schein, Inc. 67.8 2% 67 66.88 67.8 67.8 2% 66.7 68.16
HSKA Heska Corporation 105 4.51% 103.11 103.11 105.76 105 4.51% 104 108
HST Host Hotels & Resorts, Inc. 11.53 7.66% 10.78 10.66 11.53 11.5 7.38% 11.5 11.55
HSY The Hershey Company 143.92 0.64% 143.18 143.01 144.2 143.92 0.64% 139.9 150.69
HTHT Huazhu Group Limited 35.32 -2.13% - - - - - 34.7 35.98
ETRN Equitrans Midstream Corporation 10.51 -0.94% 10.61 10.1 10.61 10.51 -0.94% 10.23 10.56
HHR HeadHunter Group PLC 21.35 1.28% 20.52 20.35 21.74 21.38 1.42% 21.01 21.37
HIBB Hibbett Sports, Inc. 24.86 2.14% 24.66 24.43 25.09 24.86 2.14% 24.78 26
HIG The Hartford Financial Services Group, Inc. 42.8 1.49% 41.66 41.32 42.8 42.8 1.49% 42.75 43.05
HII Huntington Ingalls Industries, Inc. 167.9 3.18% 162 161.01 169.45 167.9 3.18% 165.22 169.5
HUBG Hub Group, Inc. ClassA 54.59 1.3% - - - - - 53.99 63.83
HUBS HubSpot Inc. 258.46 0.92% 257.58 256.11 267.65 258.46 0.92% 253 265.58
HUM Humana Inc. 417.94 2.99% 406.22 406.22 418.16 417.94 2.99% 402.01 435
LVS Las Vegas Sands Corp. 44.26 -1.47% 44.58 43.51 45.3 43.86 -2.36% 43.88 44.33
LYB LyondellBasell Industries N.V. Class A 66.69 2.25% 64.6 64.6 66.69 66.69 2.25% 66.27 67.12
LYFT Lyft, Inc. Class A 30.19 -4.61% 30.81 29.56 32 30.19 -4.61% 30.12 30.23
M Macy's, Inc. 6.59 4.6% 6.25 6.15 6.69 6.56 4.13% 6.57 6.58
MA Mastercard Incorporated class A 327.64 -0.04% 330.96 324.13 330.96 327.5 -0.09% 327 328
MANT ManTech International Corporation ClassA 72.28 3.11% 70.99 70.99 72.28 72.28 3.11% 71.11 73
MANU Manchester United plc Class A 15.06 1.14% 15.05 14.98 15.29 15.06 1.14% 14.87 15.06
MAR Marriott International, Inc. Class A 93.75 6.74% 91.11 88.6 94 93.84 6.84% 92.76 93.65
MAS Masco Corporation 58.17 2.07% 57.29 56.84 58.17 58.17 2.07% 56.5 59
MASI Masimo Corporation 217.08 0.5% 217.61 214.41 220.87 217.08 0.5% 215.4 218.25
MCD McDonald's Corporation 205 1.21% 202.92 202 205.1 205 1.21% 203.63 204.99
MCHP Microchip Technology Incorporated 98.69 -0.17% 99.2 97.7 99.76 98.69 -0.17% 98.69 99.1
MCK McKesson Corporation 152 -0.35% 150.8 150.3 152 152 -0.35% 150.86 155.74
MCO Moody's Corporation 275.52 -0.2% 276.2 272.92 279.5 275.52 -0.2% 272.01 275.52
MCRI Monarch Casino & Resort, Inc. 40.34 3.36% 39.5 37.13 41.39 40.34 3.36% 39.2 40.9
MD MEDNAX, Inc. 20.4 0.69% 19.46 19.43 20.5 20.4 0.69% 19.42 21
MDB MongoDB Inc. Class A 199.81 -6.12% 211.27 195.2 211.49 199.8 -6.13% 200 205.55
MDGL Madrigal Pharmaceuticals, Inc. 105.25 6.37% 100.89 100.89 107.28 105.25 6.37% 104 108
OLLI Ollie's Bargain Outlet Holdings Inc. 102.85 -0.33% 96.86 96.83 103.25 102.85 -0.33% 101 103.5
MATX Matson, Inc. 38.89 -1.02% 37.11 37.11 39 38.89 -1.02% 37.15 44
MBT MTS PJSC 8.92 -0.45% 9.18 8.87 9.18 8.92 -0.45% 8.89 8.97
MBUU Malibu Boats, Inc. ClassA 57.16 -3.07% 57.88 56.76 57.88 57.16 -3.07% 55.9 58.9
MAC The Macerich Company 7.88 0.64% 7.6 7.55 7.94 7.9 0.89% 7.9 7.94
MAN ManpowerGroup Inc. 73.58 2.79% 73.17 73.17 73.58 73.58 2.79% 70.86 91
OMC Omnicom Group Inc. 53.68 -0.17% 53.7 52.47 53.98 52.6 -2.18% 53.27 53.69
ORCL Oracle Corporation 55.23 0.44% 55.32 54.78 55.36 55.23 0.44% 54.8 55.59
ORLY O'Reilly Automotive, Inc. 465.18 0.01% 463.45 462.02 466.71 465.18 0.01% 460 489
OSIS OSI Systems, Inc. 77.97 6.78% 75.11 75.11 77.97 77.97 6.78% 74.5 78.8
OSK Oshkosh Corporation 80.86 0.94% 80.86 80.86 80.86 80.86 0.94% 76.87 81
OSUR OraSure Technologies, Inc. 13.97 16.13% 13.44 13.02 14.84 13.97 16.13% 13.96 13.99
OVV Ovintiv Inc. 11.45 3.43% 10.94 10.74 11.5 11.45 3.43% 11.15 11.48
OXY Occidental Petroleum Corporation 15.45 -1.28% 15.45 14.97 15.67 15.41 -1.53% 15.42 15.5
PAGS Pagseguro Digital Ltd 40.22 2.52% 41 39.39 41.34 39.39 0.41% 40.22 41.3
PANW Palo Alto Networks, Inc. 261.25 -0.48% 265.36 257.77 266.59 261.25 -0.48% 256 262.03
PATK Patrick Industries, Inc. 64.39 -0.29% 68.11 63.96 68.11 64.39 -0.29% 62.69 65.08
PAYC Paycom Software, Inc. 296.66 1.7% 296.86 296 299.85 296.66 1.7% 286.01 297.86
PBI Pitney Bowes Inc. 6.27 14.63% 5.75 5.56 6.38 6.25 14.26% 6.28 6.29
PCAR PACCAR Inc 88.7 1.9% 86.99 86.53 88.7 88.7 1.9% 85.71 88.7
PCG PG&E Corporation 9.1 1.79% 9.1 8.88 9.17 9.12 2.01% 9.08 9.1
PCRX Pacira BioSciences, Inc. 58.35 3.26% 57.6 57.6 58.35 58.35 3.26% 55.67 60
PCTY Paylocity Holding Corporation 134 0.75% 132.99 130.37 134 134 0.75% 131 134
PD PagerDuty Inc. 29.89 -4.96% 32 29.49 32 29.9 -4.93% 29.38 29.89
ON ON Semiconductor Corporation 20.84 -0.81% 21.29 20.5 21.29 20.84 -0.81% 20.84 21.03
PBCT People's United Financial, Inc. 11.21 2.75% 11.02 10.73 11.32 11.21 2.75% 11.11 11.32
PBF PBF Energy Inc. ClassA 9.2 0.55% 9.23 8.61 9.23 9.2 0.55% 8.94 9.19
SBGI Sinclair Broadcast Group, Inc. ClassA 20.47 0.1% 20.38 19.96 20.5 20.5 0.24% 19.56 21
SBH Sally Beauty Holdings, Inc. 12.85 2.39% 12.7 12.32 12.98 12.85 2.39% 12.9 13
SBRA Sabra Health Care REIT, Inc. 15.49 2.38% 15.41 15.05 15.5 15.49 2.38% 15.39 15.55
SBUX Starbucks Corporation 75.89 0.7% 75.82 75.22 75.91 75.89 0.7% 75.75 75.89
SCCO Southern Copper Corporation 45.05 -1.77% 45.99 44.79 46.16 45.06 -1.74% 44.52 45.05
SCHW The Charles Schwab Corporation 33.86 0.89% 33.18 32.85 34.05 33.79 0.69% 33.6 34.15
SCSC ScanSource, Inc. 25.06 2.04% 24.81 24.67 25.06 25.06 2.04% 23.38 25.15
SEIC SEI Investments Company 53.25 2.09% 52.58 52.58 53.25 53.25 2.09% 50.63 53.34
SERV ServiceMaster Global Holdings, Inc. 41.22 -3.19% 39.96 39.96 41.76 41.22 -3.19% 40.95 41.51
SF Stifel Financial Corp. 51.89 2.47% - - - - - 49.11 54
SFIX Stitch Fix, Inc. Class A 22.13 0.55% 21.72 21.7 22.6 22.13 0.55% 22.06 22.21
SFM Sprouts Farmers Market Inc. 25.03 -0.67% 24.61 24.39 25.36 25.03 -0.67% 24.9 25.5
SGEN Seattle Genetics Inc. 160.45 0.3% 160.97 158.83 162.26 160.45 0.3% 158.52 160.7
SEDG SolarEdge Technologies, Inc. 211.47 4.3% 202.25 202.25 214.75 211.47 4.3% 210.84 211.47
SHAK Shake Shack Inc. ClassA 51.07 2.69% 49.65 49.52 51.76 51.07 2.69% 50 51.24
SHI Sinopec Shanghai Petrochemical Company Limited 22.21 -0.98% 23.24 22.1 23.26 22.2 -1.03% 22.23 22.55
SHW The Sherwin-Williams Company 656.72 0.41% 654.56 654.56 656.72 656.72 0.41% 640 658.9
SIG Signet Jewelers Limited 12.75 6.69% 11.77 11.71 12.75 12.75 6.69% 12.52 12.58
SINA SINA Corporation 40 -0.84% 41.42 39.1 41.42 40.02 -0.79% 39.9 40
A Agilent Technologies, Inc. 97.78 1.36% 97.59 97.09 97.78 97.78 1.36% 96.5 99.44
AA Alcoa Corporation 14.67 -0.34% 15.1 14.23 15.1 14.67 -0.34% 14.55 14.67
AAL American Airlines Group Inc. 13.02 2.12% 12.98 12.6 13.16 13.05 2.35% 13.02 13.03
AAN Aaron's, Inc. 54.62 1.79% 54.07 53.97 54.62 54.62 1.79% 54.02 57.5
AAP Advance Auto Parts, Inc. 151.97 0.21% 151.46 151.3 152.45 151.97 0.21% 150 153
AAPL Apple Inc. 443.97 -0.54% 455.01 441.2 456.99 444 -0.53% 444.55 444.86
AAXN Axon Enterprise, Inc. 83.88 -9.17% 85 82.59 87.44 83.88 -9.17% 82.92 87.95
ABBV AbbVie Inc. 92.92 1.1% 92.51 92.21 93.53 92.92 1.1% 92.92 93
ABC AmerisourceBergen Corporation 102.1 -0.22% 101.29 101.05 102.1 102.1 -0.22% 100 106
ACN Accenture plc class A 231.56 1.49% 229.48 229 231.66 231.56 1.49% 231.56 232
ADBE Adobe Inc. 449.5 -1.12% 460.85 445.28 464.19 449.89 -1.04% 449.3 449.97
ADI Analog Devices, Inc. 116.32 0.24% 116.69 115.6 117.25 116.32 0.24% 115.4 116.99
ADM Archer-Daniels-Midland Company 44.03 0.96% 43.66 43.2 44.03 44.03 0.96% 43.75 44.1
ADP Automatic Data Processing, Inc. 137.99 2.1% 136.62 135.69 138.8 137.99 2.1% 137.5 138.54
ADS Alliance Data Systems Corporation 46.2 2.51% 45 44.4 46.21 45.99 2.04% 45.99 46.2
ADSK Autodesk, Inc. 236.24 -1.49% 242.05 233.51 243.37 236.24 -1.49% 236 237
ADUS Addus HomeCare Corporation 99.3 2.45% 98.98 98.98 99.3 99.3 2.45% 97.5 100.25
AEE Ameren Corporation 82.18 1.77% 76.33 76.33 82.66 82.18 1.77% 79.05 83
AEIS Advanced Energy Industries, Inc. 78.64 4.26% 76.91 76.29 78.64 78.64 4.26% 75.04 78.78
AERI Aerie Pharmaceuticals, Inc. 12.67 7.28% 12.08 11.79 12.94 12.53 6.1% 12.39 12.53
TXT Textron Inc. 38.17 3.3% 36.92 36.68 38.88 38.88 5.22% 36.98 37.97
TYL Tyler Technologies, Inc. 356.88 -2.13% 361.7 356.88 361.7 356.88 -2.13% 346.11 382.86
UA Under Armour, Inc. Class C 9.21 0.33% 9.2 8.92 9.21 9.21 0.33% 9.11 9.2
UAA Under Armour, Inc. Class A 10.33 0.39% 10.14 10.01 10.34 10.33 0.39% 10.19 10.33
UAL United Airlines Holdings, Inc. 34.33 1.72% 34.27 33.47 34.39 34.38 1.87% 34.26 34.36
UBER Uber Technologies, Inc. 32.93 -3.52% 32.68 32.48 33.97 32.93 -3.52% 32.9 32.97
UCTT Ultra Clean Holdings, Inc. 28.27 0.57% 29.22 27.87 29.22 28.26 0.53% 27.97 29.37
UDR UDR, Inc. 36.12 3.05% 35.48 35.34 36.12 36.12 3.05% 35.7 36.1
UFPI UFP Industries, Inc. 62 2.6% 60.65 60.37 62 62 2.6% 57.22 62
UFS Domtar Corporation 27.87 26.39% 22.26 22.25 29 27.87 26.39% 27.72 28.14
ABMD ABIOMED, Inc. 310.82 -0.13% 315 308.71 316.3 308.71 -0.81% 306.99 312
ABT Abbott Laboratories 101.23 0.43% 101.27 100.63 102.26 101.23 0.43% 100.57 101.48
ACAD ACADIA Pharmaceuticals Inc. 43.02 -1.08% 44.04 42.73 44.05 43.02 -1.08% 42.73 42.99
ACH Aluminum Corporation of China Limited 7.04 -2.76% 7.35 6.88 7.35 7.09 -2.07% 6.91 7.07
ACIA Acacia Communications, Inc. 68.3 -0.23% 68.63 67.89 68.63 68.3 -0.23% 67.61 68.32
ACM AECOM 38.5 0.23% 38.08 38.08 38.61 38.41 0% 37.01 39
UI Ubiquiti Inc. 191.8 -0.52% 192 191.98 192 191.98 -0.43% 190 191.8
ULTA Ulta Beauty, Inc. 203.88 -0.06% 202.01 201.58 204.5 203.88 -0.06% 202 204.5
UMBF UMB Financial Corporation 52.95 5.04% 52.45 52.21 52.95 52.95 5.04% 50.94 53.19
UNH UnitedHealth Group Incorporated 317.26 1.47% 313.37 310.61 318.92 317.03 1.4% 317.1 318
UNM Unum Group 17.93 3.52% 17.15 16.95 17.93 17.93 3.52% 17.34 17.93
UNP Union Pacific Corporation 182.93 1.67% 178.16 178.16 182.93 182.93 1.67% 179 183
UNVR Univar Solutions Inc. 18.36 1.27% 17.97 17.94 19 18.36 1.27% 16.91 19.9
UPS United Parcel Service, Inc. class B 156.5 8.1% 145.9 145.41 156.9 156.5 8.1% 156.24 156.65
UPWK Upwork Inc. 14.8 4.67% 14.48 14.19 15 14.85 5.02% 14.65 14.89
URBN Urban Outfitters, Inc. 19.31 3.15% 19.29 18.82 19.41 19.31 3.15% 18.92 19.44
URI United Rentals, Inc. 173.59 3.09% 170.86 170.86 174.04 173.59 3.09% 169.91 174.81
USB U.S. Bancorp 37.45 1.93% 36.72 36.13 37.46 37.45 1.93% 37.2 37.46
USFD US Foods Holding Corp. 23 1.91% 22.84 21.85 23.4 23 1.91% 23 23.23
USM United States Cellular Corporation 35.12 16.83% 30 30 35.26 35.12 16.83% 32.63 35.32
USNA USANA Health Sciences, Inc. 82.54 0.38% 82.55 82.3 82.8 82.54 0.38% 77.34 87
AOS A. O. Smith Corporation 48.91 0.35% 47.97 47.91 48.91 48.91 0.35% 47.7 49.1
APA Apache Corporation 15.55 -0.45% 15.6 15.15 15.84 15.55 -0.45% 15.51 15.55
APD Air Products & Chemicals, Inc. 281.69 0.1% 283.34 280.77 283.34 281.69 0.1% 274.46 296.99
APLE Apple Hospitality REIT, Inc. 9.51 4.05% 9.15 9.14 9.99 9.51 4.05% 9.51 9.8
APPF AppFolio, Inc. ClassA 158.98 -4.42% 166.57 158.18 172.33 158.98 -4.42% 157 164.19
APPN Appian Corporation ClassA 53.96 2.88% 53.91 53.91 59.28 53.96 2.88% 53.93 59
ARE Alexandria Real Estate Equities, Inc. 175.65 1.31% 173.62 173.6 176.03 175.65 1.31% 172 176.1
ARMK Aramark 23.58 8.41% 22.19 22.05 23.93 23.93 10.02% 23.06 23.8
ARNA Arena Pharmaceuticals, Inc. 63.27 -2.87% 64.92 62.98 66 63.27 -2.87% 63.27 65
ARNC Arconic Corporation 19.92 -1.24% 20.5 18.93 20.6 19.8 -1.83% 19.36 19.69
ARWR Arrowhead Pharmaceuticals Inc. 40.2 -2.52% 43.61 39.69 43.61 40.2 -2.52% 40.04 40.2
ASH Ashland Global Holdings Inc. 79.38 0.88% 78.57 78.57 79.38 79.38 0.88% 75.45 84
ASIX AdvanSix Inc. 12.73 2.58% 12.54 12.43 12.83 12.73 2.58% 12.5 12.95
ATKR Atkore International Group Inc. 30.64 5.51% 28.9 28.9 30.64 30.64 5.51% 28.99 30.64
CHTR Charter Communications, Inc. Class A 601.87 0.54% 601.87 601.87 601.87 601.87 0.54% 594.29 620
CHX ChampionX Corporation 10.64 2.5% 10.33 10.1 10.7 10.6 2.12% 10.6 10.67
CI Cigna Corporation 178.19 3.07% 172.76 171.57 178.19 178.19 3.07% 176.52 178.94
CIEN Ciena Corporation 61.01 2.07% 60.41 60.07 61.3 60.99 2.04% 61.01 61.9
CINF Cincinnati Financial Corporation 81.67 3.07% 78.63 78.58 81.67 81.67 3.07% 81 84
CL Colgate-Palmolive Company 76.24 0.7% 75.5 75.41 76.24 76.24 0.7% 75.62 76.45
CLDT Chatham Lodging Trust  6.43 6.99% 6.02 5.9 6.66 6.49 7.99% 6.44 6.49
CLF Cleveland-Cliffs Inc. 5.44 -3.72% 5.55 5.34 5.65 5.44 -3.72% 5.4 5.48
CLGX CoreLogic, Inc. 68.04 0.93% 67.99 67.99 67.99 67.99 0.86% 64.32 68.3
CLH Clean Harbors, Inc. 64.25 0.66% 68.25 63.74 68.25 64.25 0.66% 62.21 68.21
CLR Continental Resources, Inc. 17.18 0.94% 16.61 16.46 17.2 17.18 0.94% 16.71 17.25
CLX The Clorox Company 237.49 1.06% 234.2 233.8 238.03 237.49 1.06% 237.24 237.49
CMA Comerica Incorporated 39.55 3.67% 37.92 37.38 40.11 39.55 3.67% 38.69 41.2
CMCSA Comcast Corporation 42.82 1.25% 42.62 42.44 42.96 42.81 1.23% 42.5 43
CME CME GROUP INC. 167.13 2.26% 164.28 162.36 167.67 167.14 2.27% 163.67 167.2
CMG Chipotle Mexican Grill, Inc. 1180.62 0.38% 1181 1175.31 1192.99 1180.62 0.38% 1180 1200
CMI Cummins Inc. 199.27 1.04% 196.35 195.3 199.27 199.27 1.04% 191.48 200
CMS CMS Energy Corporation 62.88 2% 61.54 61.44 63.38 62.88 2% 62.62 63.17
CNC Centene Corporation 64.28 1.76% 63.72 63.23 64.8 64.28 1.76% 63.51 64.8
CNK Cinemark Holdings, Inc. 10.97 3.69% 10.96 10.38 11.67 10.97 3.69% 10.97 10.98
ATRA Atara Biotherapeutics, Inc. 12.64 1.12% 12.76 12.4 13 12.59 0.72% 12.57 12.58
CNP CenterPoint Energy, Inc. 20.41 2.36% 20.14 20.09 20.55 20.41 2.36% 20.34 20.84
CNXN PC Connection, Inc. 46.6 0.15% 46.33 46.33 46.6 46.6 0.15% 45.39 46.74
COF Capital One Financial Corporation 66.5 3.52% 63.36 62.5 66.5 66.5 3.52% 64.88 66.5
ETSY Etsy, Inc. 135.21 5.06% 132 129.4 137.73 135.29 5.12% 134.64 135.25
EV Eaton Vance Corp. 38.15 1.9% 39.31 37.16 39.37 38.15 1.9% 37.06 39.2
EVBG Everbridge, Inc. 134.49 -5.61% 139.78 131.5 139.89 135 -5.25% 132.01 135
EW Edwards Lifesciences Corporation 76.94 0.38% 76.33 76.2 77.49 76.94 0.38% 75.95 77
EWBC East West Bancorp, Inc. 36.89 3.33% 35.78 35.78 36.89 36.89 3.33% 35.59 38.6
EXAS Exact Sciences Corporation 86.69 -2.54% 90.31 85.21 90.31 86.69 -2.54% 85.5 86.84
EXC Exelon Corporation 38.93 3.4% 37.88 37.67 39.02 38.93 3.4% 38.62 38.69
EXEL Exelixis Inc. 22.44 -0.93% 22.61 22.26 23.3 22.4 -1.1% 22.36 22.57
EVH Evolent Health Inc. Class A 12.94 -0.31% 13.21 12.6 13.44 12.94 -0.31% 12.87 12.99
EXPE Expedia Group, Inc. 82.56 -0.48% 82.79 81 84.44 82.56 -0.48% 82 83.07
EXR Extra Space Storage Inc. 103.76 3.68% 101.45 101 103.76 103.76 3.68% 103 117.81
FAST Fastenal Company 48.45 2.28% 47.4 47.4 48.45 48.45 2.28% 48.14 48.81
FATE Fate Therapeutics, Inc. 33.83 0.95% 33.86 33.16 34.62 33.83 0.95% 33.01 34
FB Facebook, Inc. 268.19 2.92% 262.97 261.51 278.86 268.29 2.95% 267.69 268.16
FBHS Fortune Brands Home & Security, Inc. 77 -1.19% 78.2 75.01 79.9 77 -1.19% 75.01 79.89
FCFS FirstCash, Inc. 60.42 3.19% 65.2 58.55 65.2 60.42 3.19% 59.35 62.47
F Ford Motor Company 6.87 -1.29% 6.95 6.79 6.95 6.87 -1.29% 6.86 6.88
FANG Diamondback Energy, Inc. 42.01 2.94% 41.05 39.95 42.15 42.01 2.94% 41.32 42.22
HWM Howmet Aerospace Inc. 16.96 0.59% 17 16.54 17.2 16.96 0.59% 16.44 16.96
HXL Hexcel Corporation 40.76 1.04% 40.51 40.41 41.13 40.76 1.04% 39.9 42
IART Integra LifeSciences Holdings Corporation 48.04 0.31% - - - - - 46.76 49.75
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 124.96 -0.34% 124.42 123.22 125.05 124.16 -0.98% 123.87 124.78
IBN ICICI Bank Limited 9.63 1.26% 9.47 9.2 9.64 9.63 1.26% 9.6 9.63
ICE Intercontinental Exchange, Inc. 100.96 4.83% 93.61 93.61 101.07 100.96 4.83% 100.84 101.27
IDCC InterDigital, Inc. 63.24 1.07% 64.41 62.71 64.41 63.24 1.07% 62.05 63.94
IDXX IDEXX Laboratories, Inc. 381.76 -1.72% 390.5 379.74 390.5 381.76 -1.72% 381.76 383
IEX IDEX Corporation 167.41 1.61% - - - - - 160.88 183
IIVI II-VI Incorporated 51.81 -1.33% 52 50.7 52.64 51.81 -1.33% 51.2 52.5
ILMN Illumina, Inc. 357 -9.95% 360.86 340 364.5 357 -9.95% 356 357
IMMU Immunomedics Inc. 43.35 2.82% 43.5 42.39 43.64 43.36 2.85% 42.1 43.27
INCY Incyte Corporation 96.93 -0.58% 97.07 95.97 98.38 96.93 -0.58% 95.68 98.99
INFO IHS Markit Ltd. 84.1 2.61% 82.8 81.66 84.1 84.1 2.61% 80.35 84.1
INGN Inogen, Inc. 34.9 3.78% 33.12 33.12 35.31 34.9 3.78% 33.34 35.18
INGR Ingredion Incorporated 79.67 3.33% 78.12 76.74 79.73 79.17 2.68% 78.92 79.17
INSP Inspire Medical Systems, Inc. 104.92 0.43% 105.69 104.92 105.69 104.92 0.43% 103 117
INTC Intel Corporation 47.99 -0.52% 48.67 47.7 48.76 47.99 -0.52% 47.98 48
INTU Intuit Inc. 309.43 0.35% 311.11 306.23 312.39 309.43 0.35% 307.21 311.67
MDLZ Mondelez International, Inc. class A 55.6 1.09% 55.16 55.16 56.02 55.6 1.09% 55.3 55.85
MDRX Allscripts Healthcare Solutions Inc. 9.11 0.33% 8.8 8.8 9.31 9.11 0.33% 9.1 9.15
MDT Medtronic Public Limited Company 100.05 3.59% 96.6 96.5 100.05 100.05 3.59% 98.75 100.1
MED Medifast, Inc. 163.42 1.74% 162.11 161.8 166.14 163.42 1.74% 158.01 165.86
MEI Methode Electronics, Inc. 30.12 1.86% 29.97 29.26 30.12 30.12 1.86% 29.15 32.99
MELI MercadoLibre, Inc. 1200 -0.68% 1218.52 1166.03 1234.67 1193.97 -1.18% 1198 1205.5
MET MetLife, Inc. 38.6 2.06% 37.15 36.6 38.9 38.7 2.33% 38 38.8
MFGP Micro Focus International plc 4.16 0.48% 4.16 4.05 4.2 4.15 0.24% 4.15 4.18
MGY Magnolia Oil & Gas Corporation ClassA 6.24 2.3% 5.96 5.96 6.33 6.24 2.3% 6.24 6.27
MHK Mohawk Industries, Inc. 87 1.87% 88.76 83.28 91.86 87 1.87% 79.19 89.63
MHO M/I Homes, Inc. 41.4 -0.24% 41.05 41.05 41.57 41.4 -0.24% 37.8 43
MMSI Merit Medical Systems, Inc. 44.72 7.06% 41.96 41.96 44.67 44.64 6.87% 44.02 44.73
MNK Mallinckrodt public limited company 1.46 -3.31% 1.58 1.42 1.58 1.46 -3.31% 1.45 1.46
PDCO Patterson Companies, Inc. 27.7 1.09% 27.56 27.14 28.19 27.7 1.09% 27.32 28.5
PEAK Healthpeak Properties, Inc. 28.61 3.1% 28.32 28 28.66 28.61 3.1% 28 28.82
PEG Public Service Enterprise Group Incorporated 55.65 2.98% 54.56 54.14 56.35 55.65 2.98% 54.01 57
PEGA Pegasystems Inc. 114.66 -1.1% 116.5 112.7 117 114.66 -1.1% 113 118
PEN Penumbra, Inc. 225.04 -2.32% 232.08 225.01 234.2 225.01 -2.33% 225.01 234.94
PEP PepsiCo, Inc. 136.7 0.86% 135.22 135.08 136.74 136.7 0.86% 136.39 136.69
PETQ PetIQ, Inc. Class A 31.99 -16.76% 37.36 31 37.36 31.55 -17.9% 31.65 32.32
PFE Pfizer Inc. 38.44 0.08% 38.24 37.98 38.99 38.49 0.21% 38.45 38.49
PFG Principal Financial Group, Inc. 44.32 2.38% 42.66 42.66 44.32 43.98 1.59% 43.98 44.64
PFGC Performance Food Group Company 30.68 -2.63% 31.13 30.63 32.52 30.63 -2.79% 30.71 32.69
PFPT Proofpoint Inc. 109.1 -0.34% 108.83 108.49 110.99 109.1 -0.34% 105 112.99
PG The Procter & Gamble Company 134 1.28% 132.47 131.49 134 132.9 0.45% 132.9 134
MLCO Melco Resorts & Entertainment Limited 17.37 -1.03% 17.65 17.2 17.92 17.37 -1.03% 17.31 17.64
MLHR Herman Miller, Inc. 25.58 4.84% 24.3 24.3 25.58 25.58 4.84% 24.54 25.78
MLM Martin Marietta Materials, Inc. 220 2.54% 211.94 209.7 220.2 220 2.54% 211.01 230
MMC Marsh & McLennan Companies, Inc. 117.74 -0.01% 118.46 117.59 118.46 117.74 -0.01% 114.76 118.22
MMI Marcus & Millichap, Inc. 26.95 -0.37% 26.8 25.94 26.95 26.95 -0.37% 25.56 26.95
MMM 3M Company 157.97 1.51% 155.94 154.34 158.5 158 1.53% 157.3 158.42
PGR The Progressive Corporation 90.73 1.92% 89.3 89.16 90.73 90.73 1.92% 87.82 90.96
PGTI PGT Innovations, Inc. 18.49 1.15% 18.4 18.23 18.81 18.49 1.15% 18.02 19.27
PH Parker-Hannifin Corporation 193.3 1.12% 193.62 193.3 197.6 193.3 1.12% 193.3 198.6
PHM PulteGroup, Inc. 44.57 0.32% 44.55 43.62 44.67 44.26 -0.38% 44.57 45.44
PII Polaris Inc. 105.43 -0.2% 103.98 103.98 105.43 105.43 -0.2% 101.75 110
PKI PerkinElmer, Inc. 119.33 0.49% 118.5 118.2 120.39 119.31 0.47% 119.31 120.98
PLAN Anaplan Inc. 43.64 -2.89% 45.07 42.43 45.46 43.64 -2.89% 43.46 44.11
PLAY Dave & Buster's Entertainment, Inc. 13.64 2.33% 13.15 12.82 13.71 13.62 2.18% 13.61 13.65
PLCE The Children's Place, Inc. 27.02 2.58% 24.16 24.16 27.6 27.57 4.67% 27.02 27.58
PLD Prologis, Inc. 105.07 0.32% 105.13 104.26 105.13 105.07 0.32% 105 105.59
PLNT Planet Fitness, Inc. ClassA 51.33 0.94% 52.34 50.61 52.5 52 2.26% 50.75 51.17
SITE SiteOne Landscape Supply, Inc. 122.83 -0.01% 117.94 117.94 124.25 122.83 -0.01% 118.16 127.74
SIVB SVB Financial Group 237.34 3.74% 229.51 229.51 237.34 237.34 3.74% 222.85 254.42
SJM The J.M. Smucker Company 111.05 0.12% 110.72 109.84 111.35 111.05 0.12% 109.61 111.44
MKTX MarketAxess Holdings Inc. 508.2 1.3% - - - - - 501.5 511.99
PINS Pinterest, Inc. ClassA 35.21 -0.59% 36 34.1 37.22 35.21 -0.59% 34.86 35.21
SKX Skechers U.S.A. Inc. Class A 29.21 1.74% 28.77 28.08 29.21 29.21 1.74% 28.16 29.5
SLAB Silicon Laboratories Inc. 103.09 1.64% 100.13 100.13 103.09 103.09 1.64% 100.22 104.99
SLB Schlumberger Limited 19.62 1.13% 19.07 18.89 19.65 19.6 1.03% 19.33 19.63
SLG SL Green Realty Corp. 48.02 1.12% 47.35 46.34 48.62 48.02 1.12% 47.1 48.78
SMAR Smartsheet Inc. Class A 42.56 -6.23% 45.2 42.03 45.45 42.55 -6.26% 42.55 42.56
SMPL The Simply Good Foods Company 24.38 1.08% 24.23 24.23 24.5 24.38 1.08% 23.9 24.99
SNA Snap-on Incorporated 147.3 -0.11% 147.3 147.3 147.3 147.3 -0.11% 143.51 147.65
SNAP Snap Inc. Class A 21.52 1.41% 21.17 21.17 22.18 21.52 1.41% 21.46 21.56
SNBR Sleep Number Corporation 48.07 4% 45.9 45.88 48.07 48.07 4% 47.03 48.6
SNPS Synopsys, Inc. 198.79 -0.59% 201.67 197 201.67 198.79 -0.59% 196.01 202
SNY Sanofi 51.2 0.12% 51.64 51.06 51.64 51.2 0.12% 51.2 51.85
SO The Southern Company 54.69 2.34% 53.9 53.59 54.84 54.69 2.34% 54.53 55.06
SOHU Sohu.com Limited 23.65 -4.41% 25.26 22.95 25.5 23.6 -4.61% 23.73 23.76
SPG Simon Property Group, Inc. 62.07 0.65% 61.72 60.56 62.5 62.28 0.99% 62.08 62.3
SPGI S&P Global Inc. 347.24 -0.18% 348.24 342 354.79 347.27 -0.17% 344 352
SPLK Splunk Inc. 200.81 -5.22% 211.42 199 212.51 200.38 -5.42% 200.81 201.49
SPR Spirit AeroSystems Holdings, Inc. ClassA 20.82 -1.61% 20.84 20.21 20.98 20.89 -1.28% 20.81 20.87
SONO Sonos, Inc. 13.73 -7.04% 14.48 13.26 14.67 13.74 -6.97% 13.71 13.72
SP SP Plus Corporation 16.2 -9.95% 17 15.39 17.99 16.2 -9.95% 16.11 16.15
V Visa Inc. 196.15 0.57% 198.34 195.44 198.6 196.99 1% 196.35 196.45
VCEL Vericel Corporation 15.74 7.59% 15.07 14.95 15.82 15.74 7.59% 15 16
VCRA Vocera Communications, Inc. 32.3 0.19% 31.54 31.54 32.43 32.3 0.19% 31.11 35
VCYT Veracyte, Inc. 32.35 -2.56% 33.26 32.34 33.26 32.35 -2.56% 32 37
VEEV Veeva Systems Inc. ClassA 261.22 -2.39% 269.75 259.27 272.9 261.22 -2.39% 259.56 265
VEON VEON Ltd. 1.57 0% 1.59 1.54 1.59 1.57 0% 1.56 1.57
VFC V.F. Corporation 61.28 1.66% 60.07 58.91 61.28 61.28 1.66% 58.93 61.49
VG Vonage Holdings Corp. 12.53 1.38% 12.5 12.32 12.62 12.39 0.24% 12.34 12.66
VIAC ViacomCBS Inc. 26.2 -3.18% 26.98 25.68 27.21 26.2 -3.18% 25.96 26.2
VICR Vicor Corporation 79.33 -4.38% 81.75 79.33 82.2 79.33 -4.38% 78.9 88
VIPS Vipshop Holdings Limited 23.3 -1.94% 24.14 23.02 24.14 23.3 -1.94% 23.09 23.1
VLO Valero Energy Corporation 52.69 1.74% 52.5 50.77 52.83 52.75 1.85% 52.69 52.71
VMC Vulcan Materials Company 130.08 2.84% 126 125.2 130.63 130.08 2.84% 126.98 130.07
VMW Vmware, Inc. ClassA 142.31 -0.96% 143.77 140.85 145 142.31 -0.96% 141.61 145.21
VNDA Vanda Pharmaceuticals Inc. 12.04 4.88% 11.08 11.07 12.06 12.04 4.88% 11.94 12.04
VNE Veoneer, Inc. 9.91 -3.13% 10.18 9.74 10.25 9.92 -3.03% 9.88 9.94
VNO Vornado Realty Trust 35.7 1.28% 34.69 34.69 35.7 35.7 1.28% 35.35 35.69
VALE Vale S.A. 11.15 -4.29% 11.82 11.06 11.84 11.15 -4.29% 11.15 11.23
VAR Varian Medical Systems, Inc. 173.35 -0.02% 172.71 172.7 173.82 173.82 0.25% 172.89 173.5
VREX Varex Imaging Corporation 16.32 0.62% 15.99 15.98 16.55 16.32 0.62% 16.04 16.5
ABG Asbury Automotive Group, Inc. 102.51 -1.81% 102.49 102.49 102.51 102.51 -1.81% 96.12 -
AJG Arthur J. Gallagher & Co. 106.81 1.59% 105.86 105.18 106.81 106.81 1.59% 102.36 -
ALLE Allegion Public Limited Company 96.06 -2.62% 98.78 96.01 100.11 96.01 -2.67% 97.5 -
ALLK Allakos Inc. 84.99 5.28% 82.4 82.18 87.2 84.99 5.28% 77.24 -
ALSN Allison Transmission Holdings, Inc. 37.47 -0.53% 37 37 37.48 37.47 -0.53% 35.8 -
AME AMETEK, Inc. 97.79 1.17% 98.4 97.41 98.74 97.79 1.17% 92.96 -
AMG Affiliated Managers Group, Inc. 72.14 2.87% 72.14 72.14 72.14 72.14 2.87% 69.21 -
AMWD American Woodmark Corporation 87.18 2.08% 80.71 80.71 87.18 87.18 2.08% 86.6 -
APEI American Public Education, Inc. 30.44 3.36% 29.82 29.82 30.48 30.44 3.36% 28.51 -
APH Amphenol Corporation 107.96 -0.09% 107.53 107.53 107.96 107.96 -0.09% 104.46 -
APTV Aptiv PLC 83.86 -0.52% 84.02 83.07 84.25 83.86 -0.52% 79.69 -
ARW Arrow Electronics, Inc. 74.18 -1.16% 73.74 73.74 73.74 73.74 -1.75% 70.46 -
ASGN ASGN Incorporated 71.27 3.65% 71 71 71.27 71.27 3.65% 67.75 -
ATGE Adtalem Global Education Inc. 36.01 1.29% 36.39 34.89 36.42 36.01 1.29% 34.18 -
AVY Avery Dennison Corporation 115.75 0.55% 114.74 114.74 114.74 114.74 -0.33% 112.2 -
AYI Acuity Brands, Inc. 105.27 2.85% 102.08 102.08 105.27 105.27 2.85% 100.09 -
BC Brunswick Corporation 63.86 -4.11% 64.94 62.58 65.05 63.86 -4.11% 60.01 -
BECN Beacon Roofing Supply, Inc. 31.88 -1.42% 29.28 29.28 32.44 31.88 -1.42% 29.25 -
BERY Berry Global Group, Inc. 53.77 2.69% 54 53 54.37 53.77 2.69% 51.77 -
BOH Bank of Hawaii Corporation 58.79 3.34% 58 58 58.79 58.79 3.34% 56 -
BR Broadridge Financial Solutions, Inc. 135.25 0.45% 133.48 133.48 135.25 135.25 0.45% 130.66 -
BRC Brady Corporation Class A 48.94 3.75% 47.7 47.7 48.94 48.94 3.75% 45.19 -
BRO Brown & Brown, Inc. 46.06 0.79% 45.54 45.54 46.06 46.06 0.79% 44.46 -
CABO Cable One, Inc. 1911.94 5.35% 1773.54 1773.54 1911.94 1911.94 5.35% 1000 -
CALM Cal-Maine Foods, Inc. 45.44 3.46% 44.01 44.01 45.44 45.44 3.46% 43.84 -
CBRE CBRE Group, Inc. 44.02 4.34% 41.95 41.95 44.16 44.02 4.34% 42.58 -
CBU Community Bank System, Inc. 59.45 5.31% 57 57 59.45 59.45 5.31% 54.51 -
CCK Crown Holdings, Inc. 74.15 2.25% 73.57 73.57 74.15 74.15 2.25% 72 -
CDK CDK Global, Inc. 46.89 0.71% 47.05 46.65 47.05 46.89 0.71% 45.15 -
CENTA Central Garden & Pet Company Class A 39.03 -0.56% 41.71 39.03 41.71 39.03 -0.56% 37.58 -
CFR Cullen/Frost Bankers, Inc. 74.82 2.13% 76.25 74.82 76.25 74.82 2.13% 71.12 -
CMCO Columbus McKinnon Corporation 35.32 2.26% 35.11 35.06 35.32 35.32 2.26% 33.08 -
COLM Columbia Sportswear Company 76.19 1.71% 74.44 74 76.19 76.19 1.71% 74.01 -
CRL Charles River Laboratories International, Inc. 221.6 2.6% 216.02 216.02 221.6 221.6 2.6% 211.24 -
CSWI CSW Industrials, Inc. 73.31 0.56% 72.8 72.8 73.31 73.31 0.56% 69.91 -
CTB Cooper Tire & Rubber Company 35.25 2.17% 35.15 35.14 35.25 35.25 2.17% 32.91 -
CW Curtiss-Wright Corporation 103.03 3.43% 100.81 100.81 103.03 103.03 3.43% 99.02 -
DKS Dick's Sporting Goods, Inc. 45.8 -1.42% 45.41 45.15 46.01 45.8 -1.42% 44.11 -
DRQ Dril-Quip, Inc. 36.3 -0.03% - - - - - 34.45 -
ECHO Echo Global Logistics, Inc. 26.45 2.48% 25.97 25.93 26.45 26.45 2.48% 25.09 -
EFX Equifax Inc. 166.64 2.7% 161.95 161.95 166.64 166.64 2.7% 160.49 -
EME EMCOR Group, Inc. 74.55 2.05% - - - - - 71.02 -
EMN Eastman Chemical Company 73.06 1.44% 72.07 71.5 73.06 73.06 1.44% 71 -
ENS EnerSys 72.9 2.68% 71.48 71.48 72.9 72.9 2.68% 69.41 -
ENV Envestnet, Inc. 89.04 2.91% 86.23 86.23 92.62 89.04 2.91% 84.58 -
EPAY Bottomline Technologies (de), Inc. 51.36 -2.19% 52.44 46.86 53.26 51.36 -2.19% 48.61 -
ETN Eaton Corporation plc 97.99 2.3% 95.69 95.69 97.99 97.99 2.3% 94.03 -
ETR Entergy Corporation 101.9 0.87% 104.14 101.9 104.89 101.9 0.87% 96.78 -
EVR Evercore Inc. Class A 61.96 3.75% 59.76 59.76 61.96 61.96 3.75% 58.43 -
EXLS ExlService Holdings, Inc. 67.65 0.76% 67.4 67.4 67.65 67.65 0.76% 63.48 -
EXP Eagle Materials Inc. 83.94 0.8% 78.36 78.36 83.94 83.94 0.8% 79.07 -
EXPD Expeditors International of Washington, Inc. 85.45 0.8% 84.52 84.52 85.45 85.45 0.8% 82.46 -
EYE National Vision Holdings, Inc. 33.3 -0.33% 33.3 33.3 33.3 33.3 -0.33% 30.68 -
FARO FARO Technologies, Inc. 60.66 1.13% 59.05 59.05 60.74 60.66 1.13% 56.9 -
FCN FTI Consulting, Inc. 116.96 -1.88% 111.73 111.72 117 116.96 -1.88% 111.17 -
FLOW SPX FLOW, Inc. 42.86 2.93% 42.45 42.45 42.45 42.45 1.95% 40.72 -
FMC FMC Corporation 109.77 2.42% 108.42 107.29 109.77 109.77 2.42% 108 -
FOCS Focus Financial Partners Inc. ClassA 38.73 -3.32% 39.96 38.6 39.96 38.73 -3.32% 35.91 -
FORR Forrester Research, Inc. 37.24 6.25% - - - - - 34.89 -
GCP GCP Applied Technologies Inc. 26.6 2.58% 26.38 26.04 26.6 26.6 2.58% 24.84 -
HDS HD Supply Holdings Inc. 37.35 0.67% - - - - - 36.06 -
HRL Hormel Foods Corporation 51.62 1.45% 51.34 51 51.62 51.62 1.45% 50 -
HUBB Hubbell Incorporated 142.29 2.27% - - - - - 135.23 -
HURN Huron Consulting Group Inc. 46.46 0.09% 46.3 46.3 46.46 46.46 0.09% 43.65 -
IBP Installed Building Products, Inc. 85.8 -0.13% 89.7 89.7 89.7 89.7 4.41% 79.22 -
IPAR Inter Parfums, Inc. 44.47 1.16% 43.7 43.16 44.58 44.47 1.16% 43.11 -
IT Gartner, Inc. 131.54 1.75% 130.54 130.54 131.54 131.54 1.75% 125.2 -
ITGR Integer Holdings Corporation 64.98 3.03% 64.82 64.82 65.04 64.98 3.03% 61 -
JELD JELD-WEN Holding Inc. 23.8 4.85% 22.24 22.24 23.8 23.8 4.85% 22.3 -
JKHY Jack Henry & Associates, Inc. 184 1.87% 182.89 182.89 184.86 184 1.87% 179.89 -
KEX Kirby Corporation 46.27 1.85% 42.63 42.63 46.27 46.27 1.85% 43.1 -
KMPR Kemper Corporation 84.85 2.87% 86.34 84.24 86.34 84.85 2.87% 82 -
KNX Knight-Swift Transportation Holdings Inc. ClassA 42.78 -0.02% 42.22 42.22 43.65 42.78 -0.02% 40.84 -
LFUS Littelfuse, Inc. 185.12 0.89% - - - - - 176.52 -
LH Laboratory Corporation of America Holdings 193.11 1.43% 189.39 189.1 193.11 193.11 1.43% 185.01 -
LHCG LHC Group, Inc. 213.19 2.5% 213.41 210.41 213.41 210.41 1.16% 202.62 -
LKQ LKQ Corporation 30.14 0.47% 30 29.93 30.14 30.14 0.47% 28.76 -
LSTR Landstar System, Inc. 127.43 0.94% 127.06 127.06 127.43 127.43 0.94% 122.59 -
MAA Mid-America Apartment Communities, Inc. 116.49 0.77% 116.6 116.41 116.6 116.49 0.77% 116 -
MANH Manhattan Associates, Inc. 94.53 -2.06% - - - - - 89.1 -
MAT Mattel, Inc. 11.36 -0.7% 11.29 11.23 11.4 11.36 -0.7% 11.28 -
MEDP Medpace Holdings, Inc. 124.84 2.45% 121.86 120.69 124.84 124.84 2.45% 121.23 -
MGLN Magellan Health, Inc. 74.97 -0.74% - - - - - 69.73 -
MIDD The Middleby Corporation 102.91 2.11% 101.56 101.56 102.91 102.91 2.11% 96.56 -
MKSI MKS Instruments, Inc. 123.11 -1.56% 129.82 121.7 129.82 123.11 -1.56% 114.17 -
MMS MAXIMUS, Inc. 77.58 0.41% 76.43 76.43 77.58 77.58 0.41% 74.15 -
MRTX Mirati Therapeutics Inc. 128.88 -0.49% 130 128.88 130.83 128.88 -0.49% 116.98 -
MSA MSA Safety Incorporated 119.34 -1.29% - - - - - 107.06 -
MTN Vail Resorts, Inc. 196.72 3.81% 195.05 195.05 196.72 196.72 3.81% 189.01 -
MYRG MYR Group Inc. 38.03 2.09% - - - - - 35.14 -
ODFL Old Dominion Freight Line, Inc. 185.98 -0.88% 189.14 185.98 189.14 185.98 -0.88% 180.03 -
OMCL Omnicell, Inc. 68.59 0.37% 67.88 67.88 68.59 68.59 0.37% 64.53 -
ONTO Onto Innovation Inc. 35.13 -6.89% 37.61 34.66 37.61 35.13 -6.89% 33.12 -
PBH Prestige Consumer Healthcare Inc. 39.94 -6.51% 39.32 39.32 39.94 39.94 -6.51% 37.05 -
PINC Premier, Inc. Class A 34.71 1.2% 35.47 34.52 35.47 34.71 1.2% 33.41 -
PKG Packaging Corporation of America 95.47 0.13% 94.68 92.01 95.47 95.47 0.13% 92.56 -
PLUS ePlus inc. 76.98 -0.01% 77 76.9 77 76.9 -0.12% 72.2 -
PRAH PRA Health Sciences, Inc. 106.61 -1.38% 108.51 104.85 108.51 106.61 -1.38% 101.86 -
PRI Primerica, Inc. 131.39 -0.35% - - - - - 124.97 -
QADA QAD Inc. ClassA 41.56 0.43% 42.03 41.56 42.03 41.56 0.43% 39.43 -
QTWO Q2 Holdings, Inc. 99.8 -3.73% 104.91 97.5 104.91 99.8 -3.73% 94.83 -
RAMP LiveRamp Holdings, Inc. 53.47 6.94% 52 52 53.49 53.47 6.94% 51.01 -
RBC Regal Beloit Corporation 96.83 1.36% - - - - - 89.11 -
RDY Dr. Reddy's Laboratories Ltd 60.78 -0.8% 62.6 60.75 62.7 60.78 -0.8% 59.69 -
RHI Robert Half International Inc. 53.58 0.94% 52.81 52.51 53.58 53.58 0.94% 51.69 -
RJF Raymond James Financial, Inc. 74.78 4.9% 70.91 70.91 74.78 74.78 4.9% 71.14 -
ROP Roper Technologies, Inc. 440.93 1.34% - - - - - 425.25 -
RP RealPage, Inc. 61.03 -2.26% - - - - - 58.22 -
RPM RPM International Inc. 84.29 0.91% - - - - - 81.15 -
RS Reliance Steel & Aluminum Co. 104.14 1.67% 102.2 101.61 104.14 104.14 1.67% 99.05 -
RYN Rayonier Inc. 28.11 -3.07% 27.9 27.9 28.11 28.11 -3.07% 26.57 -
SBCF Seacoast Banking Corporation of Florida 20.95 5.7% 20.7 20.7 20.99 20.95 5.7% 19.9 -
SDGR Schrodinger, Inc. 71.17 -3.54% 73.98 69.77 74.99 71.17 -3.54% 60 -
SEE Sealed Air Corporation 40.77 1.95% 40.03 39.68 40.77 40.77 1.95% 38.47 -
SHEN Shenandoah Telecommunications Company 55.1 5.72% - - - - - 52.29 -
SMG The Scotts Miracle-Gro Company 158.47 1.73% 156.56 156.56 158.47 158.47 1.73% 150 -
SMTC Semtech Corporation 58.88 1.26% 58.55 58.18 58.88 58.88 1.26% 56.05 -
SNX SYNNEX Corporation 128.64 0.09% 127.42 127.42 128.64 128.64 0.09% 122.27 -
SON Sonoco Products Company 53.12 0.51% 52.5 52.5 53.12 53.12 0.51% 50.35 -
SPB@US Spectrum Brands Holdings, Inc. 58.17 2.56% - - - - - 53.55 -
SPSC SPS Commerce, Inc. 76.81 1.48% 78.32 76.19 78.46 76.81 1.48% 73.78 -
SRDX Surmodics, Inc. 47.74 0.17% 47 47 48.23 47.74 0.17% 45.3 -
SSD Simpson Manufacturing Co., Inc. 99.93 0.46% - - - - - 94.97 -
SWI SolarWinds Corporation 21.46 14.58% 19.5 18.65 21.69 21.36 14.04% 17.85 -
SYKE Sykes Enterprises, Incorporated 33.46 3.82% 31.23 31.23 33.63 33.46 3.82% 30.76 -
THG The Hanover Insurance Group, Inc. 106.22 3.18% - - - - - 100.91 -
THRM Gentherm Incorporated 42.61 0.21% - - - - - 40.48 -
TNET TriNet Group, Inc. 70.26 4.29% 67.52 67.44 70.26 70.26 4.29% 66.31 -
TROW T. Rowe Price Group, Inc. 139.63 1.5% 138.45 137.13 140.37 139.63 1.5% 135.09 -
TTEK Tetra Tech, Inc. 92.93 2.08% - - - - - 89.26 -
TWNK Hostess Brands, Inc. ClassA 13.22 -1.27% 13.68 13 13.68 13.16 -1.72% 11.75 -
UHS Universal Health Services, Inc. Class B 109.44 1.48% 107.55 106.85 109.79 109.44 1.48% 105.16 -
UNF UniFirst Corporation 198.04 3.89% 195.34 195.34 198.04 198.04 3.89% 190.48 -
UTHR United Therapeutics Corporation 112.79 0.13% 112 111.13 112.79 112.79 0.13% 111 -
VC Visteon Corporation 79.07 0.18% - - - - - 74.4 -
VMI Valmont Industries, Inc. 126.62 1.26% 125.51 125.51 126.62 126.62 1.26% 117.11 -
VPG Vishay Precision Group, Inc. 26.59 2.78% 27.25 26.34 27.25 26.59 2.78% 25.27 -
WLK Westlake Chemical Corporation 57.78 -0.82% 56.29 56.29 57.78 57.78 -0.82% 55.21 -
WLTW Willis Towers Watson Public Limited Company 199.47 -0.09% 198.54 198.54 199.7 199.47 -0.09% 192.02 -
WOR Worthington Industries, Inc. 40.48 1.68% 39.59 39.59 40.48 40.48 1.68% 37.93 -
WRB W. R. Berkley Corporation 63.89 3.48% 62.83 62.83 63.89 63.89 3.48% 61.76 -
WY Weyerhaeuser Company 28.35 1.69% 27.83 27.78 28.35 28.35 1.69% 27.81 -
ZUMZ Zumiez Inc. 23.8 4.07% 23.86 23.72 24.02 23.8 4.07% 22.41 -
AAON AAON, Inc. - - - - - - -
ACMR ACM Research, Inc. Class A 101.92 -5.97% 105.93 100.49 105.93 101.92 -5.97% - -
AIN Albany International Corp. Class A - - - - - - - - -
AIT Applied Industrial Technologies, Inc. - - - - - - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALE ALLETE, Inc. 60.38 4.09% - - - - - - -
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - - - -
ALFA0430 ALFA 5.95 15.04.2030 Notes 98.05 0% - - - - -
ALFAperp ALFA 6.95 Perpetual Notes 99.25 0% - - - - -
ALFAperp0222 ALFA 8 Perpetual Notes 103.1 0% - - - - - - -
ALG Alamo Group Inc. - - - - - - - - -
ALV Autoliv, Inc. 67.42 -1.16% 67.53 67.42 67.53 67.42 -1.16% - -
AMSF AMERISAFE, Inc. - - - - - - - - -
AON Aon plc 195.44 0.07% 198.73 195.44 198.79 195.44 0.07% - 198.2
APLT Applied Therapeutics, Inc. - - - - - - -
ARCT Arcturus Therapeutics Holdings Inc. - - - - - - -
ARVN Arvinas, Inc. 28.74 -5.43% - - - - - - -
ATEX Anterix Inc. - - - - - - -
ATNI ATN International, Inc. - - - - - - - - -
ATR AptarGroup, Inc. 119.25 1.72% 119.25 119.25 119.25 119.25 1.72% - -
ATRC AtriCure, Inc. - - - - - - -
ATRI Atrion Corporation 647.99 0.78% 647.99 647.99 647.99 647.99 0.78% - -
AWK American Water Works Company, Inc. 149.79 3.22% 148.62 148.62 149.79 149.79 3.22% - -
BAH Booz Allen Hamilton Holding Corporation ClassA 84.67 3.84% 83.5 83.3 84.67 84.67 3.84% - -
BAST АО "БАСТ" 6000 0% - - - - -
BDTX Black Diamond Therapeutics, Inc. - - - - - - - - -
BEL0223 BELARUS 6.875% 28.02.2023 Notes 101.95 0% - - - - - - -
BEL0627 BELARUS 7.625 29.06.2027 Notes 108.2 0.32% 108.2 108.2 108.2 108.2 0.32% - -
BILL Bill.com Holdings, Inc. 94.49 -5.04% 97.22 93.69 97.22 94.49 -5.04% - -
BL BlackLine, Inc. 82.19 -10.5% 89.07 78.55 89.07 82.2 -10.49% - -
BMCH BMC Stock Holdings, Inc. 30.48 3.25% 30.13 30.05 30.74 30.48 3.25% - -
BOKF BOK Financial Corporation 59.28 3.69% - - - - - - -
BRK A Berkshire Hathaway Inc. Class A - - - - - - -
BRKR Bruker Corporation 44.13 2.29% 45.55 44.13 45.55 44.13 2.29% - -
BTAI BioXcel Therapeutics, Inc. - - - - - - -
BURL Burlington Stores, Inc. 179.47 -0.35% 177 177 179.47 179.47 -0.35% - 179.5
CACC Credit Acceptance Corporation 513.59 3.87% - - - - - - -
CAG Conagra Brands, Inc. 37.84 0.93% 37.42 37.32 37.84 37.84 0.93% - -
CBOM0224EU CBOM 5.15 20.02.2024 Notes 106.2 0% - - - - - - -
CCOI Cogent Communications Holdings, Inc. 74.45 -5.83% - - - - - - -
CCXI ChemoCentryx, Inc. - - - - - - - - -
CDLX Cardlytics, Inc. 66.28 2.28% 67.1 66.28 67.1 66.28 2.28% - -
CEVA CEVA, Inc. - - - - - - -
CHCO City Holding Company 66.15 4.11% - - - - - - -
CHH Choice Hotels International, Inc. 89.65 8.77% - - - - - - -
CHKP Check Point Software Technologies Ltd. 123.24 -0.71% - - - - - - -
CHMF1022 STEEL 5.9 17.10.2022 Notes - - - - - - - - -
CHRW C.H. Robinson Worldwide, Inc. 95.79 0.84% 95.25 94.08 96.62 95.79 0.84% - -
CMP Compass Minerals International, Inc. 58 2.15% 57.79 57.74 58 58 2.15% - -
CNMD CONMED Corporation 84.62 2.05% - - - - - - -
CNS Cohen & Steers, Inc. 60.27 0.43% - - - - - - -
CNST Constellation Pharmaceuticals, Inc. - - - - - - -
COKE Coca-Cola Consolidated, Inc. 265.31 1.78% - - - - - - -
CRMT America's Car-Mart, Inc. 95.13 -1.09% 94.95 94.92 95.31 95.13 -1.09% - -
CRTX Cortexyme, Inc. - - - - - - - - -
CRWD CrowdStrike Holdings, Inc. Class A 101.99 -6.88% 107.2 100.59 107.2 101.99 -6.88% - -
CSGP CoStar Group Inc. 829.86 0.71% - - - - - - -
CSGS CSG Systems International, Inc. - - - - - - - - -
CVNA Carvana Co. Class A 192 -8.59% 219.42 191.18 221.62 192 -8.59% - -
CWST Casella Waste Systems, Inc. Class A - - - - - - -
CWT California Water Service Group - - - - - - - - -
DCPH Deciphera Pharmaceuticals, Inc. - - - - - - - - -
DELL Dell Technologies Inc. Class C 60.8 0.23% 60.72 60.65 60.8 60.8 0.23% - -
DLTR Dollar Tree, Inc. 96.49 1.48% 95.89 95 97 96.49 1.48% - 96.68
DME0223 DMEAirport 5.075 15.02.2023 Notes 100 0% - - - - - - -
DME1121 DMEAirport 5.875 11.11.2021 Notes - - - - - - -
DNKN Dunkin' Brands Group, Inc. 68.54 - 67.3 67.3 68.54 68.54 - - -
DT Dynatrace, Inc. 37.84 -7.57% 39.21 37.84 39.21 37.84 -7.57% - -
EGPT0329 EGYPT 7.6003 01.03.2029 Notes 105.5 0% - - - - - - -
EGPT0431 EGYPT 6.375 11.04.2031 Notes - - - - - - - - -
ENPH Enphase Energy, Inc. 72.84 -0.03% 72.3 71.77 74.98 72.84 -0.03% - -
ESE ESCO Technologies Inc. - - - - - - - - -
EVER EverQuote, Inc. Class A - - - - - - -
EVRG Evergy, Inc. 55.16 1.94% 54.78 54.78 55.16 55.16 1.94% - -
EVRZ0323 EVRAZ 5.375 20.03.2023 Notes 106.35 -0.89% - - - - - - -
EXPO Exponent, Inc. 82.44 0.33% - - - - - - -
FCNCA First Citizens BancShares, Inc. Class A - - - - - - - - -
FDS FactSet Research Systems Inc. 355.82 1.88% 357.18 355.82 357.18 355.82 1.88% - -
FELE Franklin Electric Co., Inc. - - - - - - -
FOXF Fox Factory Holding Corp. 107.64 0.26% 105.75 105.75 111.88 107.63 0.25% - -
FTDR frontdoor, inc. 44.19 - 45.23 44.19 45.23 44.19 - - -
FWRD Forward Air Corporation - - - - - - - - -
GATX GATX Corporation - - - - - - - - -
GAZP0322 GAZCAPITAL 6.51 07.03.2022 Notes 107.47 -0.3% 108 107.47 108 107.47 -0.3% - -
GAZP0327 GAZCAPITAL 4.95 23.03.2027 Notes - - - - - - - - -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - - - -
GAZP1124 GAZP 2.25 22.11.2024 Notes 103.6 0.63% 103.34 103.34 103.79 103.6 0.63% - -
GGG Graco Inc. 54.73 1.54% 54.15 54.15 54.73 54.73 1.54% - -
GHC Graham Holdings Company ClassB 409.65 -0.15% 406 406 409.65 409.65 -0.15% - -
GLIBA GCI Liberty, Inc. 83.62 2.59% 83.4 83.4 83.62 83.62 2.59% - -
GLPR0923 GLPR 6.5 22.09.2023 Notes - - - - - - - - -
GMKN1022 GMKN 6.625 14.10.2022 Notes 109.39 -0.42% 109.39 109.39 109.39 109.39 -0.42% - -
GSHD Goosehead Insurance, Inc. Class A - - - - - - - - -
GWRE Guidewire Software, Inc. 114.4 -3.79% - - - - - - -
HCSG Healthcare Services Group, Inc. 26.7 -0.37% 26.76 26.67 27.03 26.7 -0.37% - 27
HLI Houlihan Lokey, Inc. Class A - - - - - - - - -
HLNE Hamilton Lane Incorporated Class A - - - - - - - - -
IAC IAC/InterActiveCorp 133.05 1.51% 131.76 130.27 134.08 133.05 1.51% - 138
ICFI ICF International, Inc. - - - - - - - - -
ICPT Intercept Pharmaceuticals, Inc. 48.61 2.08% - - - - - - -
ICUI ICU Medical, Inc. 177.7 0.34% 177.47 176.9 177.9 177.7 0.34% - -
IDA IDACORP, Inc. 92.5 2.03% - - - - - - -
IFF International Flavors & Fragrances Inc. 126.8 0.85% 124.46 124.46 126.8 126.8 0.85% - 133.77
IGMS IGM Biosciences, Inc. 51.82 -4.48% - - - - - - -
INDB Independent Bank Corp. - - - - - - -
IOSP Innospec Inc. 78.37 1.82% - - - - - - -
ISBNK0424 ISBANK 6.125 25.04.2024 Notes 95.1 -0.05% - - - - - - -
ITT ITT Inc. 60.35 1.51% - - - - - - -
JBHT J.B. Hunt Transport Services, Inc. 135.95 2.58% 132.69 132.69 136.02 135.95 2.58% - -
JBT John Bean Technologies Corporation - - - - - - - - -
JJSF J & J Snack Foods Corp. - - - - - - - - -
KAI Kadant Inc. - - - - - - - - -
KCEL Kcell Joint Stock Company - - - - - - -
KIDS OrthoPediatrics Corp. 48.59 -0.27% 49.53 49.53 49.53 49.53 1.66% - -
KNSL Kinsale Capital Group, Inc. - - - - - - - - -
KOD Kodiak Sciences Inc. 47.82 0.23% - - - - - - -
KRTX Karuna Therapeutics, Inc. - - - - - - - - -
KRYS Krystal Biotech, Inc. 39.79 -0.3% - - - - - - -
KSU Kansas City Southern 187.04 -0.36% 183.4 183.4 188.51 187.04 -0.36% - -
KWR Quaker Chemical Corporation 196.88 1.39% - - - - - - -
KZTK Joint Stock Company "Kazakhtelecom" - - - - - - -
LCII LCI Industries - - - - - - -
LGIH LGI Homes, Inc. 112.04 -3.21% 112.5 112.04 113.1 112.96 -2.41% - 116
LNN Lindsay Corporation - - - - - - -
LOGM LogMeIn, Inc. 85.89 0.02% 84.67 84.67 85.89 85.89 0.02% - -
LUK0423 LUKOILINT 4.563 24.04.2023 Notes 107.3 2.24% 107.3 107.3 107.3 107.3 2.24% - -
LUK1120 LUKOILINT 6.125 09.11.2020 Notes - - - - - - -
LUK1126 LUKOILINT 4.75 02.11.2026 Notes - - - - - - -
LW Lamb Weston Holdings, Inc. 62.75 -0.44% 63.3 62.75 63.3 62.75 -0.44% - -
LYV Live Nation Entertainment Inc. 47.65 4.27% 47.16 46.52 47.93 47.65 4.27% - 47.99
MC Moelis & Company Class A 31.16 0.13% 31.16 31.16 31.16 31.16 0.13% - -
MGRC McGrath RentCorp 60.43 2.16% - - - - - - 60.43
MKC McCormick & Company, Incorporated 201.55 2.4% 200 198.98 201.55 201.55 2.4% - 203.23
MKL Markel Corporation 1090 1.61% 1078.94 1078.94 1090.03 1090.03 1.62% - -
MLAB Mesa Laboratories, Inc. - - - - - - - - -
MOH Molina Healthcare, Inc. - - - - - - - - -
MORN Morningstar, Inc. 160.57 -0.5% 164.32 160.57 164.32 160.57 -0.5% - -
MSEX Middlesex Water Company - - - - - - - - -
MTD Mettler-Toledo International Inc. 944.46 1.11% - - - - - - -
MTX Minerals Technologies Inc. - - - - - - - - -
MUSA Murphy USA Inc. 141.16 1.94% 141.16 141.16 141.16 141.16 1.94% - -
NCBS Nicolet Bankshares, Inc. - - - - - - -
NET Cloudflare, Inc. Class A 40.06 -0.94% 41.5 39.7 45.1 40.06 -0.94% - -
NP Neenah, Inc. - - - - - - -
NPK National Presto Industries, Inc. - - - - - - - - -
NTRA Natera, Inc. - - - - - - - - -
NVR NVR, Inc. 3875.01 1.21% 4078.54 3875.01 4078.54 3875.01 1.21% - -
NVTK0221 NVTK 6.604 03.02.2021 Notes 102.5 -0.04% - - - - - - -
NWE NorthWestern Corp - - - - - - -
NWLI National Western Life Group, Inc. Class A - - - - - - - - -
NXPI NXP Semiconductors N.V. 120.71 0.07% 122.69 119.6 122.69 120.71 0.07% - -
OGS ONE Gas, Inc. 76.85 4.03% - - - - - - -
OMA0128 OMAN 5.625 17.01.2028 Notes 97.15 0% - - - - - - -
OMA0148 OMAN 6,75% 17.01.2048 Notes - - - - - - -
OTIS Otis Worldwide Corporation 64.5 2.07% 62.86 62.86 64.5 64.5 2.07% - -
PB Prosperity Bancshares, Inc. 57.92 3.19% 55.73 55.73 57.92 57.92 3.19% - -
PGNY Progyny, Inc. 26.81 -1.9% 27.3 26.81 27.46 26.81 -1.9% - 33
PIPR Piper Sandler Companies - - - - - - -
PJT PJT Partners Inc. Class A - - - - - - - - -
PLZL0223 POLYUSFIN 5.25 07.02.2023 Notes 107.3 0% - - - - - - -
PLZL0322 POLYUSFIN 4.699 28.03.2022 Notes - - - - - - - - -
POR Portland General Electric Company 42.99 2.85% - - - - - - -
POST Post Holdings, Inc. 88.93 -3.16% 91.15 88.2 91.15 88.93 -3.16% - -
PRNB Principia Biopharma Inc. 91.89 6.28% 90.02 90.02 93.01 91.89 6.28% - -
PSMT PriceSmart, Inc. 66.48 2.07% - - - - - - -
PSN Parsons Corporation 34.99 -0.48% 34.65 34.65 34.99 34.99 -0.48% - -
PTCT PTC Therapeutics, Inc. - - - - - - -
PTON Peloton Interactive, Inc. Class A 68.3 -3.74% 69.04 66.55 70.04 68.3 -3.74% - -
QRTEA Qurate Retail Inc. Class A 11.53 1.05% 11.2 11.2 11.54 11.53 1.05% - 11.82
ROSN0322 ROSN 4.199 06.03.2022 Notes 103 0% - - - - - - -
RRBI Red River Bancshares, Inc. 41.55 0.63% 41.5 40.82 41.75 41.55 0.63% - 41.75
RSHB1023 RSHB 8.5 16.10.2023 Notes 113.7 0% - - - - - - -
RU000A0ZYFE2 Альфа-Банк АО БО-001Р-01 - - - - - - -
RU000A0ZZ4B9 Альфа-Банк АО БО-001Р-02 - - - - - - -
RUS0628 RUSSIA 12.75 24.06.2028 175.1 0% - - - - - - -
RZD0527 RZDCAP 2.2 23.05.2027 Notes 107.15 0.99% 107.15 107.15 107.15 107.15 0.99% - -
RZD1020 RZDCAP 3.45 06.11.2020 Notes - - - - - - -
SBER0222 SBCAP 6.125 07.02.2022 Notes - - - - - - -
SCFL0623 SCFCapital 5.375 16.06.2023 Notes - - - - - - - - -
SCL Stepan Company 113.55 1.74% - - - - - - -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - - - -
SIGI Selective Insurance Group, Inc. 56.81 2.9% 55.22 55.22 56.81 56.81 2.9% - -
SJW SJW Group - - - - - - - - -
SKM SK Telecom Co., Ltd. 21.62 5.36% 20.83 20.82 21.62 21.62 5.36% - -
SR Spire Inc. 62.02 2.11% - - - - - - -
SRCL Stericycle, Inc. 65.43 0.14% 63.64 63.64 66.01 65.43 0.14% - -
STLC0821 STEEL 3.85 27.08.2021 Notes - - - - - - -
STMP Stamps.com Inc. 309.36 17.59% 299.45 299.45 314.07 309.36 17.59% - -
SWX Southwest Gas Holdings, Inc. 73.01 5.89% - - - - - - -
SYNH Syneos Health, Inc. Class A 63.74 -2.58% 68.38 63.2 68.38 63.74 -2.58% - 68
TNC Tennant Company - - - - - - -
TOL Toll Brothers, Inc. 38.72 -1.27% 38.98 38.08 38.98 38.72 -1.27% - 40
TPTX Turning Point Therapeutics, Inc. 56.78 -2.22% - - - - - - -
TRY0130 TURKEY 11,875% 15.01.2030 Notes 129.4 0% - - - - - - -
TRY0141 TURKEY 6% 14.01.2041 Notes - - - - - - -
TRY0225 TURKEY 7.375 05.02.2025 Notes 102.15 -0.2% - - - - - - -
TRY0228 TURKEY 5,125% 17.02.2028 Notes - - - - - - -
TRY0234 TURKEY 8 14.02.2034 Notes 101.4 -3.11% 101.4 101.4 101.4 101.4 -3.11% - -
TRY0336 TURKEY 6,875% 17.03.2036 Notes - - - - - - -
TRY1028 TURKEY 6,125% 24.10.2028 Notes 93.9 -0.32% - - - - - - -
TTEL0225 TURK TELEKOM 6.875% 28.02.2025 Notes 104.15 0% - - - - - - -
TUN0726 TUNISIA 6,375% 15.07.2026 Notes - - - - - - - - -
TUN1023 TUNISIA 6,75% 31.10.2023 Notes - - - - - - - - -
TW Tradeweb Markets Inc. Class A 52.38 -2.98% - - - - - - -
TXG 10x Genomics, Inc. Class A 95.98 -3.55% - - - - - - -
TXRH Texas Roadhouse, Inc. 60.46 0.87% 59.59 59.59 61.03 60.46 0.87% - 61.8
USPH U.S. Physical Therapy, Inc. - - - - - - - - -
UTL Unitil Corporation - - - - - - -
VAC Marriott Vacations Worldwide Corporation 89.93 - - - - - - - -
VAKI0324 VAKIFBANK 8.125 28.03.2024 Notes 100.9 -0.25% - - - - - - -
VEC Vectrus, Inc. 48.98 2.32% - - - - - - -
VIE Viela Bio, Inc. - - - - - - -
VRNT Verint Systems Inc. 44.43 0.5% 44.2 44.2 44.45 44.4 0.43% - -
VRSK Verisk Analytics, Inc. 191.07 1.86% 190 190 191.16 191.16 1.91% - 194.5
VRTS Virtus Investment Partners, Inc. - - - - - - -
VTB1020 VTB 6.551 13.10.2020 Notes 100.9 0.05% - - - - - - -
VTBperp VTB 9.5 Perpetual Notes 110 -0.05% 110.29 110 110.29 110 -0.05% - -
WABC Westamerica Bancorporation 62.58 3.39% - - - - - - -
WIRE Encore Wire Corporation 53.83 3.6% - - - - - - -
WSO Watsco, Inc. 237.24 1.97% - - - - - - -
XS0191754729 GAZP 8.625 28.04.2034 Notes - - - - - - - - -
XS0304274599 LUKOILINT 6.656 07.06.2022 Notes 108.95 -0.04% 109.44 108.95 109.45 108.95 -0.04% - -
XS0559915961 VEB 6.8 22.11.2025 Notes - - - - - - - - -
XS0848530977 SBCAP 5.125 29.10.2022 Notes 106.05 0% - - - - - - -
XS0885736925 GAZCAPITAL 4.95 06.02.2028 Notes 111.05 0% - - - - - - -
XS0893212398 VEB 4.032 21.02.2023 Notes - - - - - - -
XS0935311240 SBCAP 5.25 23.05.2023 Notes - - - - - - - - -
XS1319813769 GLPR 6.872 25.01.2022 Notes - - - - - - - - -
XS1577953174 STEELFUND 4 21.09.2024 Notes - - - - - - - - -
XS1603335610 Metall 4.85 02.05.2024 Notes 106.3 0% - - - - - - -
XS1693971043 SIBUR 4.125 05.10.2023 Notes 105 0% - - - - - - -
XS1752568144 Phos 3.949 24.04.2023 Notes - - - - - - - - -
XYL Xylem Inc. 77.09 2.39% 75.54 75.54 76.21 76.09 1.06% - 90.42