Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 23/10/2019 19:42:15

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
BA THE BOEING COMPANY 342.16 1.25% 337.21 326.39 350.5 340.2 0.67% 339.9 340.08
NFLX Netflix, Inc. 272.49 1.73% 265.39 265 273.79 272.58 1.77% 272.64 272.7
MNK Mallinckrodt public limited company 3.05 17.76% 2.84 2.7 3.09 3.08 18.92% 3.1 3.11
MSFT Microsoft Corporation 135.99 -1.39% 136.1 135.64 138.4 135.94 -1.42% 135.92 135.94
CAT Caterpillar Inc. 133.15 0.72% 132.81 122.09 135.9 133.35 0.87% 133.77 133.81
NVDA NVIDIA Corporation 194.75 -0.87% 190.22 190.22 195.62 195.2 -0.64% 194.75 194.8
TSLA Tesla, Inc. 255.58 0.27% 252.67 251.4 256.11 254.45 -0.18% 253.71 253.83
ALXN Alexion Pharmaceuticals Inc 106.06 4.8% 99.42 99.3 106.37 105.17 3.92% 105.97 106.05
FB Facebook, Inc. 184.5 -0.03% 181.67 181.51 186.3 184.89 0.18% 184.5 184.54
MCD McDonald's Corporation 198.97 -1.31% 200.08 198.66 201.39 199 -1.3% 198.44 198.46
MA Mastercard Incorporated class A 260.65 -3.27% 261.3 259.1 264.2 259.46 -3.71% 260.01 260.04
AMD Advanced Micro Devices, Inc. 31.45 -0.82% 31.06 30.83 31.59 31.59 -0.38% 31.51 31.52
CLF Cleveland-Cliffs Inc. 6.73 -2.32% 7.13 6.61 7.45 6.8 -1.31% 6.84 6.85
AAPL Apple Inc. 242.41 0.48% 239.39 239.27 243.12 242.2 0.39% 242.4 242.41
ENDP Endo International PLC 4.58 -2.97% 4.65 4.43 4.8 4.57 -3.18% 4.61 4.62
BABA Alibaba Group Holding Limited 169.52 -0.57% 169.69 168.65 170.99 169.35 -0.67% 169.23 169.29
REZI Resideo Technologies, Inc. 9.08 -40.5% 10.51 8.62 12.5 9.01 -40.96% 8.98 8.99
V Visa Inc. 171.43 -1.88% 170.77 170.22 172.75 170.77 -2.26% 170.79 170.85
PYPL PayPal Holdings, Inc. 95.89 -3.33% 97.27 95.75 98.06 95.8 -3.42% 95.91 95.92
AMZN Amazon.com, Inc. 1761.07 -0.63% 1760 1743.46 1769.77 1754.99 -0.97% 1752.01 1752.5
SWN Southwestern Energy Company 2.11 1.93% 2.05 1.98 2.13 2.12 2.42% 2.13 2.14
M Macy's, Inc. 15.63 -0.51% 15.99 15.43 15.99 15.66 -0.32% 15.7 15.71
TXN Texas Instruments Incorporated 120.04 -7.33% 119.52 115.79 121.08 120.81 -6.73% 121.05 121.07
IRBT iRobot Corporation 47.68 -13.37% 45.91 43.4 49.39 47.07 -14.48% 48.31 48.33
TWTR Twitter, Inc. 37.99 -2.71% 38.82 37.8 39.43 38.19 -2.2% 37.96 37.98
CHK Chesapeake Energy Corporation 1.41 3.68% 1.35 1.32 1.41 1.41 3.68% 1.41 1.42
MU Micron Technology, Inc. 44.39 -1.79% 43.95 43.71 44.68 44.68 -1.15% 44.62 44.63
BIIB Biogen Inc. 283.96 0.8% 283.79 276.1 289.19 283 0.45% 282.65 282.87
ANTM Anthem, Inc. 270.49 3.16% 263.32 248.61 275.06 268.21 2.29% 268.1 268.29
TCS TCS Group Holding PLC 18.08 4.27% 17.42 17.41 18.18 17.97 3.63% 17.95 18
SKX Skechers U.S.A. Inc. Class A 36.38 -4.16% 36.53 35.9 38.32 36.47 -3.93% - 36.47
NEM Newmont Goldcorp Corporation 38.61 1.61% 37.91 37.91 38.88 38.61 1.61% 38.48 38.51
ATVI Activision Blizzard, Inc. 54.86 0.2% 54.41 54.4 55.31 54.83 0.15% 54.86 54.87
SLB Schlumberger Limited 35.36 2.49% 35.02 34.25 35.45 35.42 2.67% 35.62 35.63
HAL Halliburton Company 20.25 1.96% 19.78 19.44 20.3 20.28 2.11% 20.37 20.39
BSX Boston Scientific Corporation 40.64 4.85% 37.45 37.3 41.16 40.69 4.98% 40.58 40.59
SEDG SolarEdge Technologies, Inc. 91.12 5.87% 87.47 87.25 92.49 90.98 5.7% 90.72 90.84
HAS Hasbro, Inc. 99.06 -2.78% 100.51 98.05 101.5 98.86 -2.97% 98.98 99.07
XLNX Xilinx, Inc. 94.54 -1.34% 94.1 93.54 95.1 94.74 -1.13% 94.68 94.71
GOOG Alphabet Inc. Class C 1252.1 0.65% 1237.6 1236 1257.42 1252.28 0.67% 1252.6 1253.12
VEON VEON Ltd. 2.45 2.51% 2.4 2.38 2.47 2.45 2.51% 2.44 2.46
LB L Brands, Inc. 17.59 2.03% 17.54 17.3 17.9 17.65 2.38% 17.68 17.69
BIDU Baidu, Inc. 103.2 0.17% 103.55 102.6 104.37 103.28 0.25% 103.4 103.42
ADBE Adobe Inc. 261.28 -0.73% 259.34 257.48 265.41 261.32 -0.71% 261.4 261.52
ALGN Align Technology, Inc. 216.47 3.08% 212.41 211.34 217.17 216.21 2.95% 216.43 216.64
LMT Lockheed Martin Corporation 372.34 0.73% 373.67 368.9 374.22 372.37 0.74% 371.72 371.89
PG The Procter & Gamble Company 122.89 -0.51% 122.1 120.95 123.53 122.94 -0.47% 122.72 122.73
SBUX Starbucks Corporation 82.66 -2.11% 83.4 82.63 84.4 82.71 -2.05% 82.51 82.52
SQ Square, Inc. Class A 58.77 -1.85% 58.73 58.35 59.69 58.53 -2.25% 58.46 58.49
SIG Signet Jewelers Limited 16.43 2.05% 16.11 15.81 16.62 16.5 2.48% 16.47 16.48
DIS The Walt Disney Company 131.16 -0.99% 132.41 131 133.26 131 -1.11% 130.98 131
NOW ServiceNow, Inc. 216.34 -6.74% 209.08 204.1 225.28 216.78 -6.55% 218.02 218.12
VIAB Viacom Inc. Class B 21.84 0.69% 22.03 21.54 22.03 21.87 0.83% 21.91 21.92
WDC Western Digital Corporation 57.23 -3.3% 58.08 56.92 58.59 57.28 -3.21% 57.35 57.36
AAL American Airlines Group Inc. 28.19 -0.32% 28.12 27.9 28.31 28.23 -0.18% 28.23 28.24
LLY Eli Lilly and Company 106.83 -2.52% 110.72 102.5 111 106.92 -2.44% 107.42 107.47
FDX FedEx Corporation 155.95 2.02% 153.63 153.21 156.06 155.9 1.99% 156.12 156.21
AVP Avon Products, Inc. 4.17 -3.02% 4.29 4.14 4.35 4.17 -3.02% 4.16 4.17
AXP American Express Company 116.8 -1.69% 118.31 116.58 119.1 116.6 -1.86% 116.29 116.33
KO THE COCA-COLA COMPANY 54.4 0.46% 54.04 53.95 54.47 54.36 0.39% 54.36 54.37
ABBV AbbVie Inc. 77.52 -0.89% 78.09 77.2 78.74 77.44 -1% 77.47 77.48
GE General Electric Company 9.11 3.64% 9.02 8.95 9.12 9.11 3.64% 9.12 9.13
BAC Bank of America Corporation 31.28 0.03% 31.07 31.01 31.34 31.28 0.03% 31.31 31.32
WM Waste Management, Inc. 114.47 -2.24% 117.31 114.25 117.56 114.63 -2.1% 114.4 114.45
RRC Range Resources Corporation 3.93 3.42% 3.81 3.65 3.97 3.95 3.95% 3.99 4
REGN Regeneron Pharmaceuticals, Inc. 304.12 0.07% 302.44 300.01 304.56 303.65 -0.09% 306.08 306.28
JNJ Johnson & Johnson 130.23 0.3% 129.58 129.09 130.46 130.15 0.24% 130.21 130.24
CSCO Cisco Systems, Inc. 47.15 -1.24% 47.4 46.95 47.65 47.14 -1.26% 47.18 47.19
PM Philip Morris International Inc. 81.79 0.21% 81.46 80.82 82.12 81.98 0.44% 81.91 81.93
NEE NextEra Energy, Inc. 236.81 -0.3% 236.93 236.11 238.11 236.49 -0.43% 236.47 236.51
PFE Pfizer Inc. 36.63 0.25% 36.52 36.24 36.64 36.63 0.25% 36.65 36.66
NDAQ Nasdaq, Inc. 101.16 2.94% 98.61 97.07 101.25 100.9 2.68% 100.17 100.22
BTI British American Tobacco p.l.c. 35.17 1.06% 35.4 34.85 35.5 35.18 1.09% 35.14 35.15
IVZ Invesco Ltd. 17.07 5.05% 16.13 16.02 17.13 17.06 4.98% 17.09 17.1
CVET Covetrus, Inc. 8.95 1.24% 9.21 8.94 9.5 9.04 2.26% 8.95 8.96
FTR Frontier Communications Corporation 1.06 1.92% 1.05 1.04 1.08 1.07 2.88% 1.07 1.08
INTC Intel Corporation 51.69 -0.86% 51.26 50.92 51.76 51.76 -0.73% 51.84 51.85
GD General Dynamics Corporation 176.95 -0.39% 181.25 172.48 184.99 176.62 -0.58% 176.75 176.89
CVS CVS Health Corporation 65.74 -0.93% 66.26 65.5 66.29 65.81 -0.83% 65.61 65.64
CRM salesforce.com, inc. 144.19 0.52% 140.15 140 145.44 145.1 1.16% 144.56 144.59
NKE NIKE, Inc. class B 93.22 -3.07% 95.67 92.9 96.1 93.26 -3.03% 93.48 93.49
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 133.97 0.96% 134.3 132.81 134.8 134.01 0.99% 133.97 133.99
T AT&T INC. 37.88 -1.02% 38.28 37.83 38.31 37.86 -1.07% 37.81 37.82
MAT Mattel, Inc. 10.19 -1.07% 10.64 10.07 10.65 10.19 -1.07% 10.15 10.16
F Ford Motor Company 9.04 -0.22% 9.08 8.98 9.12 9.06 0% 9.05 9.06
HPQ HP Inc. 17.05 -0.35% 17.1 17 17.19 17.06 -0.29% 17.05 17.06
CMG Chipotle Mexican Grill, Inc. 783.6 -6.1% 815.8 783.67 816.67 791.18 -5.19% 790.5 791.03
MANH Manhattan Associates, Inc. 76.44 0.29% 79.88 76.06 81 76.59 0.49% 75.5 75.58
EA Electronic Arts Inc. 95.43 0.62% 94.31 94 96.12 95.19 0.37% 95.4 95.43
DFS Discover Financial Services 80.9 -0.8% 81.72 80.37 83.26 80.96 -0.72% 80.75 80.79
MOMO Momo Inc. 33.46 -0.36% 33.82 33.3 33.84 33.45 -0.39% 33.67 33.68
DAL Delta Air Lines, Inc. 53.84 -1.79% 53.85 53.63 54.59 53.83 -1.81% 53.89 53.9
UNH UnitedHealth Group Incorporated 250.87 1.19% 248.88 246.76 251.46 249.72 0.73% 248.82 248.95
PANW Palo Alto Networks, Inc. 218.3 1.96% 213.07 212.61 218.37 218.37 1.99% 216.91 217.06
MO Altria Group, Inc. 46.41 1.09% 46.09 46 46.55 46.41 1.09% 46.4 46.41
LRCX Lam Research Corporation 233.36 -1.43% 232.34 231.31 235.15 234.45 -0.97% 233.26 233.37
ABT Abbott Laboratories 81.24 -0.32% 80.96 80.39 81.59 81.2 -0.37% 81.12 81.13
BLK BlackRock, Inc. 455.9 0.31% 451 450.29 455.7 455.56 0.23% 455.12 455.43
MOS The Mosaic Company 19.92 2.15% 19.82 19.33 19.99 19.99 2.51% 20.11 20.12
SOHU Sohu.com Limited 9.92 0.51% 9.99 9.82 10.08 9.97 1.01% 9.92 9.96
FCX Freeport-McMoRan Inc. 10.25 4.27% 9.92 9.6 10.37 10.27 4.48% 10.25 10.26
TWOU 2U, Inc. 17.72 2.96% 17.58 17.31 17.8 17.7 2.85% 17.67 17.68
MRO Marathon Oil Corporation 12.04 2.21% 11.6 11.59 12.04 12.04 2.21% 12.18 12.19
CNC Centene Corporation 48.76 0.35% 49.53 47.68 49.59 48.51 -0.16% 48.32 48.34
WB Weibo Corporation 47.69 -1.3% 48.84 47.24 49.9 47.76 -1.16% 47.83 47.85
PCG PG&E Corporation 8.04 -0.12% 7.92 7.92 8.19 8.07 0.25% 8.17 8.18
ADI Analog Devices, Inc. 106.04 -5.02% 108.67 105 108.67 106.4 -4.7% 106.54 106.56
BBBY Bed Bath & Beyond Inc, 13.89 4.51% 13.35 13.34 13.91 13.91 4.67% 14.03 14.04
ET Energy Transfer LP 12.65 -2.17% 12.81 12.57 12.81 12.63 -2.32% 12.66 12.67
TMO Thermo Fisher Scientific Inc. 297.04 5.03% 282.92 282.92 298.65 298.65 5.6% 297.38 297.41
CTL CenturyLink, Inc. 12.88 1.42% 12.72 12.59 12.91 12.85 1.18% 12.91 12.92
AA Alcoa Corporation 21.13 3.02% 20.52 20.52 21.25 21.25 3.61% 21.34 21.35
MRK Merck & Co., Inc. 82.45 1.14% 81.62 81.2 82.6 82.42 1.1% 82.48 82.49
SNAP Snap Inc. Class A 13.23 -6.5% 13.77 13.18 14.61 13.19 -6.78% 12.96 12.97
TPR Tapestry, Inc. 25.98 -0.19% 26.42 25.8 26.42 25.97 -0.23% 26.13 26.14
DE Deere & Company 174.34 -0.14% 175.18 172.61 175.18 174.24 -0.19% 174.71 174.73
APH Amphenol Corporation 100.48 0.91% 99 99 101.3 100.5 0.93% 100.55 100.6
PSX Phillips 66 108.53 -0.58% 107.37 107.37 109.75 108.5 -0.6% 108.59 108.61
WFC Wells Fargo & Company 50.72 -0.33% 50.58 50.5 50.86 50.75 -0.28% 50.76 50.77
EBAY eBay Inc. 38.9 -0.56% 38.99 38.5 39.15 38.91 -0.54% 38.95 38.96
EXC Exelon Corporation 45.7 1.65% 45.17 45.1 45.75 45.74 1.73% 45.72 45.73
EPAM EPAM Systems, Inc. 170.89 -3.78% 171.18 169 174.23 171.1 -3.67% 170.45 170.62
BMY Bristol-Myers Squibb Company 53.97 -2.21% 54.08 53.94 54.68 53.97 -2.21% 53.93 53.94
OXY Occidental Petroleum Corporation 42.75 1.28% 42.43 41.85 42.79 42.79 1.37% 42.76 42.77
HON Honeywell International Inc. 169.37 0.22% 169.15 167.94 170.12 169.1 0.07% 169.23 169.28
LULU lululemon athletica inc. 205.43 0.09% 204.16 203.4 204.92 204.58 -0.32% 205.5 205.55
FSLR First Solar, Inc. 55.89 0.13% 56.3 55.6 56.53 55.8 -0.04% 55.63 55.67
TTM Tata Motors Ltd 9.37 -0.11% 9.51 9.21 9.51 9.36 -0.21% 9.36 9.37
MMM 3M Company 167.55 0.35% 166.91 165.01 167.82 167.44 0.29% 167.86 167.94
GS The Goldman Sachs Group, Inc. 211.66 0.37% 209.4 209.03 211.77 211.77 0.42% 211.89 211.94
JPM JPMorgan Chase & Co. 124.54 0.46% 124.5 124.09 125 124.64 0.54% 124.62 124.63
TRV The Travelers Companies, Inc. 132.72 0.75% 131.31 129.96 132.5 132.5 0.58% 132.59 132.61
GM General Motors Company 36.04 -0.69% 36.28 35.91 36.4 36.09 -0.55% 36.14 36.16
YUM Yum! Brands, Inc. 108.68 -1.63% 110.22 108.55 110.22 108.55 -1.75% 108.65 108.68
QCOM QUALCOMM Incorporated 77.61 -1.37% 77.82 76.88 77.86 77.86 -1.05% 78.03 78.05
SPLK Splunk Inc. 117.49 5.36% 112.04 112.03 118 117.39 5.27% 117.77 117.86
ECA Encana Corporation 4.12 0.73% 4.06 3.99 4.15 4.15 1.47% 4.14 4.15
TER Teradyne, Inc. 60.74 2.45% 63 60.31 64.69 60.31 1.72% 61.15 61.2
SYF Synchrony Financial 34.87 -0.14% 35.14 34.65 35.14 34.71 -0.6% 34.9 34.92
SAVE Spirit Airlines, Inc. 37.35 0.38% 37.15 36.77 37.5 37.3 0.24% 37.41 37.44
HOG Harley-Davidson, Inc. 39.73 0.18% 39.76 39.48 40.09 39.74 0.2% 39.72 39.74
OC Owens Corning 61.85 -2.63% 63.38 60.72 65.97 61.47 -3.23% 61.83 61.86
XOM Exxon Mobil Corporation 69.39 -0.24% 68.86 68.82 69.48 69.48 -0.12% 69.58 69.59
ULTA Ulta Beauty, Inc. 235.87 -1% 238.07 231.32 238.88 235.4 -1.2% 235.61 235.71
NAVI Navient Corporation 13.05 7.58% 12.25 12.15 13.06 13.06 7.67% 13.09 13.1
SNPS Synopsys, Inc. 134.17 0.18% 132.5 132.5 134.39 134.31 0.28% 134.21 134.24
UNM Unum Group 29.17 0.69% 29 28.75 29.2 29.2 0.79% 29.31 29.32
VTBperp VTB 9.5 Perpetual Notes 111.24 0.5% 110.6 110.1 111.24 111.24 0.5% 110.31 111.24
WHR Whirlpool Corporation 159.03 -1.27% 153.87 151.22 161.15 158.7 -1.48% 160.85 160.99
PII Polaris Inc. 100.89 2.59% 101.2 100.21 101.2 101.16 2.87% 101.15 101.19
KHC The Kraft Heinz Company 28.45 1.68% 28.48 28.14 28.51 28.46 1.72% 28.55 28.56
AVGO Broadcom Inc. 281.3 -2.52% 282 279 284.43 280.93 -2.65% 280.81 280.88
WMT Walmart Inc. 119.51 -0.41% 119.59 118.98 119.61 119.61 -0.33% 119.43 119.45
KMB Kimberly-Clark Corporation 134.32 1.83% 130.01 129.55 134.29 134.29 1.8% 134.17 134.22
WBA Walgreens Boots Alliance, Inc. 54.39 -0.91% 54.81 53.71 55.35 54.3 -1.07% 54.47 54.48
ALB Albemarle Corporation 67.57 1.93% 66.85 66.3 67.95 67.46 1.76% 67.82 67.86
CHD Church & Dwight Co., Inc. 75.15 1.23% 74.14 74.13 75.14 75.14 1.21% 74.99 75.02
ROKU Roku, Inc. Class A 129.3 -0.39% 128.51 127.5 130.76 129.3 -0.39% 129.61 129.68
XEC Cimarex Energy Co. 44.74 2.87% 43.58 42.76 44.74 44.74 2.87% 44.98 45.03
DXC DXC Technology Company 27.98 1.45% 27.68 27.16 28.04 27.99 1.49% 28.06 28.08
TWLO Twilio Inc. Class A 102.26 0.63% 99.08 98.79 103.8 102.36 0.73% 102.22 102.26
RIG Transocean Ltd. 4.88 3.17% 4.84 4.58 4.96 4.91 3.81% 4.94 4.95
DVN Devon Energy Corporation 21.34 2.25% 20.82 20.44 21.37 21.37 2.4% 21.46 21.47
BBY Best Buy Co., Inc. 72.32 0.32% 72.3 72.28 72.57 72.38 0.4% 72.45 72.46
PLAN Anaplan Inc. 45.34 3.16% 43.22 43.22 45.59 45.28 3.03% 45 45.05
LNT Alliant Energy Corporation 53.46 0.32% 53.17 53.13 54.06 53.46 0.32% 53.53 53.54
BIG Big Lots, Inc. 21.74 6.78% 20.34 20.24 21.82 21.82 7.17% 21.98 22
HSY The Hershey Company 150.01 -0.71% 150.07 148.98 150.12 149.32 -1.17% 149.79 149.82
K Kellogg Company 62.11 -0.24% 62.22 62.06 62.22 62.13 -0.21% 62.09 62.12
TGT Target Corporation 111.38 -2.83% 113.5 111 113.68 111.22 -2.97% 111.23 111.26
FRHC Freedom Holding Corp. 13.02 2.2% 13.11 12.9 13.11 13.02 2.2% 13.02 13.8
EOG EOG Resources, Inc. 71.59 2.05% 69.7 68.94 71.59 71.58 2.04% 72.4 72.42
WAT Waters Corporation 215.26 -1.22% 219.04 218.91 219.06 218.99 0.5% 214.99 215.02
COP ConocoPhillips 56.44 -1.64% 56.49 55.66 56.75 56.38 -1.74% 56.68 56.69
NOK Nokia Corporation 5.2 0% 5.18 5.15 5.26 5.18 -0.38% 5.17 5.18
MS Morgan Stanley 45.51 0% 45.46 45.02 45.58 45.57 0.13% 45.62 45.63
DG Dollar General Corporation 163.38 -1.55% 165.52 162.7 165.85 163.1 -1.72% 163.12 163.18
AYX Alteryx, Inc. ClassA 90.89 3.26% 87.39 85.91 93.24 91.1 3.5% 90.66 90.79
GWW W.W. Grainger, Inc. 308.38 -1.96% 317.89 300.78 317.89 306.54 -2.54% 308.23 308.85
CDNS Cadence Design Systems, Inc. 64.07 -0.25% 62.65 62.42 64.25 63.97 -0.4% 64.06 64.08
MDB MongoDB Inc. Class A 117.93 1.18% 115.39 112.5 120.79 118.87 1.99% 117.23 117.38
LHX L3Harris Technologies, Inc. 199.42 -1.39% 205.99 199.42 205.99 199.42 -1.39% 199 -
MNST Monster Beverage Corporation 56.38 -0.05% 56.11 55.76 56.35 56.34 -0.12% 56.31 56.33
KLAC KLA Corporation 160.77 -1.17% 162.16 160.82 162.32 161.13 -0.95% 160.82 160.88
CAG Conagra Brands, Inc. 27.5 -0.04% 27.36 27.13 27.58 27.42 -0.33% 27.53 27.54
TSN Tyson Foods, Inc. Class A 78.2 -1.56% 79.77 77.85 79.97 78.32 -1.41% 78.41 78.43
CMCSA Comcast Corporation 45.51 -0.74% 45.98 45.48 46.01 45.58 -0.59% 45.54 45.55
ACH Aluminum Corporation of China Limited 7.85 -0.63% 7.89 7.81 8.02 7.85 -0.63% 7.84 7.89
ZTS Zoetis Inc. 122.1 -2.62% 123.15 122.1 123.46 122.21 -2.54% 122.02 122.04
VRNT Verint Systems Inc. 42.99 0.73% 42.06 42.05 43.03 43.03 0.82% 42.85 42.89
GSKY GreenSky Inc. Class A 7.29 2.53% 7.2 6.81 7.3 7.3 2.67% 7.34 7.35
HLT Hilton Worldwide Holdings Inc. 92.34 0.48% 90.08 89.97 92.89 91.9 0% 92.72 92.78
CMI Cummins Inc. 173.73 0.68% 174.7 173.59 175.73 173.71 0.67% 173.72 173.86
C Citigroup Inc. 72.07 -0.32% 71.65 71.65 72.36 72.04 -0.36% 72.12 72.13
ZS Zscaler, Inc. 41.37 0.53% 40.42 40.21 44.5 41.5 0.85% 41.48 41.5
MFGP Micro Focus International plc 13.1 0.15% 13.15 12.98 13.18 13.11 0.23% 13.12 13.15
CCL Carnival Corporation 43.08 0.89% 42.42 42.42 43.11 43.06 0.84% 43.26 43.27
CME CME GROUP INC. 201.4 -1.82% 201.82 200.77 202.87 201.44 -1.8% 200.58 200.66
MTH Meritage Homes Corporation 73.49 -1.26% 69.85 69.85 73.73 72.83 -2.15% 72.92 72.96
DGX Quest Diagnostics Incorporated 103.26 1.78% 101.11 101.11 103.57 103.24 1.76% 103.07 103.1
HP Helmerich & Payne, Inc. 39.75 1.53% 39.13 38.58 39.8 39.8 1.66% 39.92 39.94
NOC Northrop Grumman Corporation 349.62 -0.53% 351.99 348.95 352.67 348.95 -0.72% 348.99 349.2
RACE Ferrari N.V. 152.99 -2.16% 154.11 151.73 154.11 152.06 -2.76% 152.9 153
HIIQ Health Insurance Innovations Inc. Class A 25.29 -0.59% 26.19 23.83 26.19 25.12 -1.26% 24.99 25.21
HD The Home Depot, Inc. 235.37 -1.07% 237.73 234.91 238.04 235.39 -1.06% 235.38 235.47
GOSS Gossamer Bio Inc. 17.7 1.26% 17.79 17.2 18.24 17.37 -0.63% 16.99 17.11
TDC Teradata Corporation 28.33 -0.04% 28.03 28.03 28.48 28.37 0.11% 28.39 28.4
BDX Becton, Dickinson and Company 251.71 -0.94% 249.84 249.84 253.02 253.02 -0.43% 251.44 251.58
VRTX Vertex Pharmaceuticals Incorporated 191.69 0.52% 190.19 187.43 192 191.9 0.63% 191.59 191.66
AXSM Axsome Therapeutics Inc. 23.44 9.07% 21.79 21.79 23.67 23.49 9.31% 23.09 23.14
MXIM Maxim Integrated Products, Inc. 57.27 -2.09% 56.12 56.12 56.98 56.98 -2.58% 57.53 57.58
ACN Accenture plc class A 184 -0.45% 183.12 182 184.21 184 -0.45% 183.97 184.01
ITW Illinois Tool Works Inc. 161.58 0.89% 160.55 160.55 161.2 161.2 0.66% 161.49 161.52
CL Colgate-Palmolive Company 67.21 -0.88% 67.12 66.74 67.59 67.2 -0.9% 67.12 67.14
INTU Intuit Inc. 256.37 -0.67% 253.23 252.82 258.16 256.05 -0.79% 256.36 256.48
MKTX MarketAxess Holdings Inc. 344.54 -2.81% 340.41 340 354.74 344.49 -2.82% 342.73 343.12
PBI Pitney Bowes Inc. 5.09 3.25% 4.96 4.95 5.09 5.08 3.04% 5.08 5.09
UBER Uber Technologies, Inc. 32.71 7.99% 32.19 32.14 33.07 32.78 8.22% 32.82 32.83
YY YY Inc. 58.16 0.8% 58.2 57.5 60 58.21 0.88% 58.17 58.2
PVH PVH Corp. 91.91 0.17% 92.32 90.72 92.56 91.96 0.23% 92.38 92.45
SERV ServiceMaster Global Holdings, Inc. 44.6 -2.9% 44.6 43 45.52 44.79 -2.48% 44.48 44.51
SO The Southern Company 61.75 -0.05% 61.52 61.14 61.91 61.75 -0.05% 61.79 61.8
KR The Kroger Co. 25.02 2.58% 24.69 24.69 25.06 25.06 2.75% 25.03 25.04
WDAY Workday, Inc. ClassA 154.38 -0.23% 150.16 150.16 156.74 154.53 -0.13% 154.15 154.33
ABMD ABIOMED, Inc. 180.13 4.2% 170.05 170.05 182.98 177.42 2.63% 178.79 179.04
ADSK Autodesk, Inc. 142.07 1.18% 139.28 138.27 142.22 142.22 1.29% 142.1 142.17
EQT EQT Corporation 9.69 0.94% 9.67 9.14 9.73 9.69 0.94% 9.79 9.8
GILD GILEAD SCIENCES, INC. 66.22 0.33% 65.99 65.5 66.22 66.22 0.33% 66.42 66.43
MCHP Microchip Technology Incorporated 92.72 -4.61% 93.44 92.03 94.09 93.5 -3.81% 93.59 93.62
FANG Diamondback Energy, Inc. 87.02 1.59% 85.2 84.53 87 87 1.56% 87.44 87.49
HCSG Healthcare Services Group, Inc. 24.53 -2.43% 23.7 22.5 24.58 24.52 -2.47% 23.87 23.94
LPL LG Display Co., Ltd. 5.95 -4.49% 6.13 5.92 6.28 5.92 -4.98% 5.9 5.92
JELD JELD-WEN Holding Inc. 17.48 -0.11% 17.34 17.18 17.34 17.18 -1.83% 17.47 17.49
EVH Evolent Health Inc. Class A 7.74 0.52% 7.5 7.5 7.76 7.71 0.13% 7.7 7.71
VMC Vulcan Materials Company 145.12 -1.69% 146.77 144.76 146.82 144.76 -1.94% 144.87 145.02
GPS The Gap, Inc. 17.6 -1.07% 17.79 17.45 17.9 17.62 -0.96% 17.66 17.67
SPGI S&P Global Inc. 242.81 -2.18% 246.2 242.79 248.44 242.79 -2.19% 242.77 242.86
MDT Medtronic Public Limited Company 105.78 -0.78% 104.65 103.95 106 105.78 -0.78% 105.53 105.56
MSI Motorola Solutions, Inc. 168.9 -2.34% 168.2 168.2 169.77 169.1 -2.23% 168.74 168.8
GIS General Mills, Inc. 51.3 -0.29% 51.07 50.91 51.23 51.07 -0.74% 51.14 51.15
ZEN Zendesk, Inc. 64.36 1.66% 63.9 62.45 65 64.5 1.88% 64.53 64.56
WRK WestRock Company 37.97 1.36% 37.6 37.31 38.1 38.1 1.71% 38.24 38.25
UTX United Technologies Corporation 139.77 -0.09% 141.4 139.51 141.74 139.79 -0.08% 139.95 139.96
O Realty Income Corporation 79.99 0.69% 79.83 79.45 80.13 79.98 0.68% 79.83 79.86
ARWR Arrowhead Pharmaceuticals Inc. 39.83 4.68% 39.15 38.6 40.03 39.97 5.05% 39.2 39.25
RTN Raytheon Company 203.36 -0.64% 205 202.05 205 203.3 -0.67% 203.1 203.21
SAFM Sanderson Farms, Inc. 134.11 2.08% 131.5 131.5 134.16 134.16 2.12% 134.04 134.23
INCY Incyte Corporation 78.75 -0.48% 78.53 78 79 78.7 -0.54% 78.67 78.72
CVX Chevron Corporation 117.78 -0.23% 117.4 116.77 118 117.62 -0.36% 117.8 117.82
AVLR Avalara Inc. 66.38 1.16% 66.3 65.75 66.32 66.32 1.07% 66.24 66.31
SINA SINA Corporation 39.41 -0.61% 40.09 39.33 40.28 39.41 -0.61% 39.58 39.62
HRB H&R Block, Inc. 24.72 2.4% 24.25 24.22 24.71 24.71 2.36% 24.73 24.74
CNP CenterPoint Energy, Inc. 29.43 1.17% 29.14 29.13 29.5 29.32 0.79% 29.4 29.41
TTD The Trade Desk, Inc. Class A 192.84 0.87% 193.65 192.48 195.95 194.47 1.73% 192.61 192.92
PDCO Patterson Companies, Inc. 17.14 -0.98% 17.21 17.1 17.5 17.11 -1.16% 17.14 17.15
CBS CBS Corporation 36.3 0.72% 36.31 35.88 36.48 36.32 0.78% 36.35 36.36
PEP PepsiCo, Inc. 137.2 0.22% 136.79 136.38 137.2 137.19 0.21% 137.01 137.04
HUM Humana Inc. 291.88 0.88% 289.4 289.25 290.34 290.34 0.35% 291 291.16
SPG Simon Property Group, Inc. 155.13 1.3% 156.18 154.94 156.26 154.94 1.18% 154.85 154.95
MSCI MSCI Inc. 217.69 -1.54% 214.22 214.22 214.49 214.49 -2.99% 217.19 217.32
DISCA Discovery, Inc. Class A 28.09 0.32% 28.03 27.92 28.5 28.09 0.32% 28.14 28.15
ILMN Illumina, Inc. 314.21 0.79% 310.34 310.02 313.45 313.45 0.55% 314.17 314.39
FOXA Fox Corporation Class A 33.49 1.06% 32.81 32.79 33.93 33.47 1% 33.63 33.64
ETRN Equitrans Midstream Corporation 14.75 -2.12% 14.92 14.62 15.38 14.9 -1.13% 14.77 14.78
CHL China Mobile (Hong Kong) Ltd. 41.26 -1.08% 41.81 41.18 41.81 41.23 -1.15% 41.22 41.23
OKTA Okta Inc. Class A 101.97 1.49% 99.35 98 102.57 102.45 1.97% 101.56 101.6
VIPS Vipshop Holdings Limited 9.7 1.78% 9.57 9.45 9.78 9.74 2.2% 9.72 9.73
FAST Fastenal Company 37.52 1.41% 37.14 37 37.56 37.5 1.35% 37.51 37.52
DXCM DexCom Inc. 149.8 -1.89% 152.16 151 152.16 151 -1.11% 149.2 149.39
PAYC Paycom Software, Inc. 194.91 -0.76% 190.5 188.71 195.79 195.79 -0.31% 195.07 195.19
FTNT Fortinet, Inc. 78.27 1.4% 75.54 75.54 78.44 78.42 1.59% 77.97 78
MUR Murphy Oil Corporation 20.33 3.2% 19.56 19.28 20.37 20.37 3.4% 20.49 20.5
IBN ICICI Bank Limited 12.74 0.95% 12.81 12.7 12.81 12.76 1.11% 12.71 12.72
WGO Winnebago Industries, Inc. 47.47 13.13% 46.81 46.81 47.47 47.1 12.25% 47.22 47.33
PGR The Progressive Corporation 68.28 -1.27% 68.97 68.38 69.21 68.39 -1.11% 68.11 68.12
ROST Ross Stores, Inc. 110.53 -1.93% 112.33 110.6 112.36 110.6 -1.87% 110.35 110.38
ZUO Zuora Inc. Class A 14.11 1.36% 13.92 13.8 14.15 14.11 1.36% 14.08 14.09
HIG The Hartford Financial Services Group, Inc. 57.82 -0.34% 57.35 57.35 57.85 57.84 -0.31% 57.76 57.77
VLO Valero Energy Corporation 93.96 0.14% 93.74 93.38 94.52 94.19 0.38% 93.93 93.95
MTD Mettler-Toledo International Inc. 687.07 0.12% 683.74 683.74 683.74 683.74 -0.36% 686.36 687.33
MDLZ Mondelez International, Inc. class A 52.73 -0.23% 52.9 52.6 52.92 52.72 -0.25% 52.64 52.65
ICE Intercontinental Exchange, Inc. 93.11 -0.77% 92.26 92.19 92.69 92.69 -1.21% 92.63 92.65
COTY Coty Inc. Class A 11.8 2.34% 12.02 11.7 12.02 11.78 2.17% 11.84 11.85
VZ Verizon Communications Inc. 61.05 0.15% 60.69 60.69 61.31 61.1 0.23% 61.02 61.03
JD JD.com, Inc. 30.71 1.32% 30.22 30.16 30.89 30.68 1.22% 30.74 30.75
INFO IHS Markit Ltd. 69.5 -0.6% 69.81 69.56 69.81 69.56 -0.51% 69.38 69.4
LTHM Livent Corporation 7 0.43% 7.4 6.85 7.4 7 0.43% 6.99 7
BK The Bank of New York Mellon Corporation 46.81 1.12% 45.9 45.87 46.88 46.69 0.86% 46.84 46.86
COST Costco Wholesale Corporation 297.97 -2.07% 300.56 298.29 300.71 298.29 -1.97% 298.01 298.08
TAL TAL Education Group 37.16 -2.39% 36.24 36.24 36.26 36.26 -4.75% 37.07 37.08
PFPT Proofpoint Inc. 120.82 0.45% 120 120 120.18 120.18 -0.08% 120.63 120.72
TTWO Take-Two Interactive Software, Inc. 122.96 0.2% 122.32 122.32 122.36 122.36 -0.29% 122.6 122.68
AMAT Applied Materials, Inc. 50.78 -2.81% 51.58 50.8 51.62 50.83 -2.72% 51.06 51.07
WYNN Wynn Resorts, Limited 116.18 0.46% 114.65 114.65 116 115.94 0.25% 116.35 116.4
WAB Westinghouse Air Brake Technologies Corporation 71.18 2.3% 70.75 70.75 71.15 71.15 2.26% 71.04 71.1
ECL Ecolab Inc. 189.24 -0.72% 188.87 188.55 190.2 189.15 -0.77% 188.97 189
AIZ Assurant, Inc. 127.15 0.59% 126.75 126.61 127.12 127.12 0.57% 127 127.08
SWKS Skyworks Solutions, Inc. 89.12 -0.09% 87.66 87.07 89.2 89.2 0% 89.49 89.51
JEF Jefferies Financial Group Inc. 18.91 0.69% 18.68 18.68 19.35 18.9 0.64% 18.97 18.98
HCA HCA Healthcare, Inc. 126.33 0.89% 124.99 124.99 126.5 126.32 0.89% 125.92 125.96
COG Cabot Oil & Gas Corporation 18.55 0.16% 18.46 18.27 18.58 18.56 0.22% 18.64 18.65
AVY Avery Dennison Corporation 127.17 7.62% 118.26 118.26 128.75 128.2 8.49% - -
BRK B Berkshire Hathaway Inc. 209.93 -0.62% 210.04 209.66 211 209.9 -0.64% 209.81 209.84
FIZZ National Beverage Corp. 49.37 2.13% 50.16 49.59 50.41 49.59 2.59% 49.48 49.53
CLR Continental Resources, Inc. 29.69 3.34% 28.92 28.25 29.71 29.69 3.34% 29.92 29.94
TXRH Texas Roadhouse, Inc. 49.04 1.43% 48.71 48.67 48.89 48.89 1.12% 49.11 49.13
EXEL Exelixis Inc. 16.96 1.92% 16.92 16.67 17 16.96 1.92% 16.92 16.93
VNE Veoneer, Inc. 16.67 1.96% 16.28 16.28 17.01 16.67 1.96% 16.77 16.82
CTVA Corteva, Inc. 25.61 -0.77% 26.25 25.23 26.25 25.76 -0.19% 25.84 25.85
RF Regions Financial Corporation 16.22 0.43% 16.24 16.2 16.31 16.3 0.93% 16.28 16.29
UAA Under Armour, Inc. Class A 20.84 -1.19% 21.31 20.65 21.63 20.89 -0.95% 20.94 20.95
GNRC Generac Holdings Inc. 88.17 1.52% 87.73 87.73 88.49 88.01 1.34% 88.57 88.65
ALRM Alarm.com Holdings, Inc. 48.72 3.64% 46.42 46.42 48.68 48.68 3.55% 48.84 48.92
GT The Goodyear Tire & Rubber Company 15.81 2.2% 15.75 15.4 15.83 15.79 2.07% 15.79 15.8
FISV Fiserv, Inc. 100.78 -1.47% 101.08 100 101.16 100.68 -1.56% 100.76 100.79
TOT Total S.A. 52.7 0.11% 52.49 52.2 52.71 52.63 -0.02% 52.72 52.73
TENB Tenable Holdings Inc. 22.44 2.56% 22.36 22.36 22.52 22.52 2.93% 22.47 22.5
SGEN Seattle Genetics Inc. 100.01 1.5% 99.48 98.57 99.48 98.57 0.04% 99.68 99.73
AAN Aaron's, Inc. 76.09 0.48% 76.15 75.71 76.15 76.09 0.48% 76.04 76.08
BLL Ball Corporation 71.28 -1.15% 70.87 70.4 71.75 71.28 -1.15% 71.26 71.3
HA Hawaiian Holdings, Inc. 28.64 -4.53% 28.24 27.48 29.06 28.86 -3.8% 28.33 28.39
KMI Kinder Morgan, Inc. class P 20.34 -0.54% 20.66 20.2 20.67 20.3 -0.73% 20.34 20.35
COUP Coupa Software Incorporated 121.84 -1.44% 118.48 118.48 125.49 123.94 0.26% 121.27 121.43
IRM Iron Mountain Incorporated 34.23 1.78% 33.86 33.79 34.3 34.26 1.87% 34.22 34.23
URBN Urban Outfitters, Inc. 28.6 1.6% 28.7 28.3 28.7 28.6 1.6% 28.87 28.88
EW Edwards Lifesciences Corporation 226.67 1.27% 222.81 222.81 226.55 226.55 1.22% 226.41 226.58
BKNG Booking Holdings Inc. 2024.54 0.15% 2022.76 2022.76 2029.98 2029.98 0.42% 2027.28 2029.36
AKAM Akamai Technologies, Inc. 90.07 -0.46% 89 89 90.26 90.12 -0.41% 90.09 90.12
CARS Cars.com Inc. 10.68 1.91% 10.99 10.56 10.99 10.7 2.1% 10.68 10.69
ORLY O'Reilly Automotive, Inc. 400.8 -0.91% 398.82 398.82 401.73 401.73 -0.68% 399.63 399.94
MBT MTS PJSC 8.43 0% 8.24 8.24 8.45 8.42 -0.12% 8.4 8.41
NEOG Neogen Corporation 65.99 1.76% 66 66 66 66 1.77% 65.75 65.85
LYFT Lyft, Inc. Class A 43.51 7.94% 42.02 42.02 43.85 43.43 7.74% 43.38 43.39
FLR Fluor Corporation 19.79 0.97% 19.79 19.46 19.98 19.79 0.97% 19.79 19.81
AIG American International Group, Inc. 53.12 -1.04% 53.31 52.71 53.31 52.71 -1.81% 53.19 53.2
COF Capital One Financial Corporation 92.4 0.42% 91.75 91.68 92.5 92.5 0.53% 92.44 92.48
NVR NVR, Inc. 3797.01 -0.31% 3789.47 3789.47 3789.47 3789.47 -0.51% 3777.72 3788.42
SHAK Shake Shack Inc. ClassA 85.15 -5.36% 87.91 85.13 87.91 85.19 -5.31% 84.41 84.56
WELL Welltower Inc. 91.31 -0.81% 90.59 90.4 92.15 91.29 -0.84% 91.02 91.05
NSC Norfolk Southern Corporation 183.97 -1.93% 188.95 183.03 188.95 183.03 -2.44% 185.11 185.19
DDS Dillard's, Inc. ClassA 69.67 2.04% 68.33 68.33 69.58 69.58 1.9% 69.68 69.86
PPL PPL Corporation 33.04 0.79% 33.05 32.61 33.06 33.02 0.73% 33.02 33.03
LAD Lithia Motors, Inc. ClassA 146.37 11.87% 130.03 130.03 145.6 144.78 10.65% 148.55 149.59
FIVN Five9 Inc. 54.07 2.02% 52.84 52.84 54.1 54.1 2.08% 53.32 53.39
MAC The Macerich Company 29.03 1.57% 29.13 29 29.37 29.03 1.57% 29.06 29.07
AMT American Tower Corporation 226.04 -0.8% 224.73 224.49 228.39 226.27 -0.7% 225.15 225.22
OKE ONEOK, Inc. 70.74 -0.35% 70.36 69.57 70.72 70.72 -0.38% 70.83 70.85
TROW T. Rowe Price Group, Inc. 109.42 -1.2% 107.82 107.82 109.43 109.43 -1.19% 109.41 109.46
CXO Concho Resources Inc. 65.78 1.11% 65.08 64.28 65.77 65.77 1.09% 66.01 66.05
TSM Taiwan Semiconductor Manufacturing Company Ltd. 50.11 -0.54% 50.17 49.96 50.2 50.09 -0.58% 50.14 50.15
TREE LendingTree, Inc. 314.84 -0.92% 313.4 313.4 316 316 -0.56% 316.8 318.76
BUD Anheuser-Busch InBev SA/NV 91.64 -0.84% 91.76 90.97 92.36 91.7 -0.78% 91.51 91.63
ORCL Oracle Corporation 54.2 -0.88% 54.15 53.68 54.57 54.34 -0.62% 54.22 54.23
CAH Cardinal Health, Inc. 50.02 -0.95% 50.65 50.16 50.65 50.16 -0.67% 49.98 50.02
WLTW Willis Towers Watson Public Limited Company 186.13 -2.2% 187.99 187.13 188.94 187.13 -1.68% 185.94 186
NRG NRG Energy, Inc. 40.68 0.35% 40.91 40.46 40.94 40.7 0.39% 40.65 40.66
PODD Insulet Corporation 149.59 -1.64% 151 150.5 151 150.5 -1.04% 148.24 148.39
VRSK Verisk Analytics, Inc. 150.13 -2.05% 151.02 149.88 151.44 150.21 -2% 149.55 149.6
CTXS Citrix Systems, Inc. 103.73 0.06% 103.11 103.11 104.5 104 0.32% 103.8 103.82
GPN Global Payments Inc. 155.85 -1.98% 155.33 154.24 156.13 155.81 -2.01% 155.32 155.42
LEA Lear Corporation 122.93 -0.11% 124 124 124 124 0.76% 122.87 123.09
NKTR Nektar Therapeutics 17 -2.63% 17.89 16.96 17.89 17 -2.63% 17.2 17.21
JNPR Juniper Networks, Inc. 24.82 0.57% 24.74 24.51 24.74 24.51 -0.69% 24.85 24.86
PETQ PetIQ, Inc. Class A 25.59 -1.39% 26.2 26.2 26.2 26.2 0.96% 25.49 25.54
CHRW C.H. Robinson Worldwide, Inc. 89.25 1.36% 89.06 89.06 89.9 89.37 1.5% 89.15 89.18
CTAS Cintas Corporation 267.51 -0.61% 266.1 264.89 267.28 267.28 -0.7% 267.31 267.45
WTTR Select Energy Services Inc. Class A 7.77 1.97% 7.61 7.58 7.78 7.78 2.1% 7.75 7.77
MLCO Melco Resorts & Entertainment Limited 21.18 1.44% 20.9 20.89 21.14 21.04 0.77% 21.14 21.15
CLX The Clorox Company 149.62 0.52% 148.65 147.81 149.65 149.65 0.54% 149.12 149.17
PBCT People's United Financial, Inc. 16.8 0.48% 16.79 16.67 16.83 16.83 0.66% 16.83 16.84
OI Owens-Illinois, Inc. 10.34 1.37% 10.23 10.14 10.35 10.34 1.37% 10.38 10.39
PFG Principal Financial Group, Inc. 57.06 0.6% 57 57 57.03 57.03 0.55% 57.23 57.24
ED Consolidated Edison, Inc. 93.38 0.58% 94.06 93.2 94.06 93.94 1.18% 93.36 93.37
DLPH Delphi Technologies PLC 14.2 -0.63% 14.14 14.02 14.43 14.17 -0.84% 14.25 14.28
MELI MercadoLibre, Inc. 540.08 -1.13% 544 544 545 545 -0.23% 540.46 541.08
LEN Lennar Corporation Class A 61.86 0.77% 61.69 61.69 61.69 61.69 0.49% 61.79 61.83
HQY HealthEquity, Inc. 57.04 1.88% 56.7 56.7 57.22 57.22 2.2% 56.77 56.83
USB U.S. Bancorp 56.6 -0.18% 56.78 56.36 56.83 56.36 -0.6% 56.53 56.54
VTR Ventas, Inc. 72.86 0.7% 72.03 71.8 72.12 72.11 -0.33% 72.73 72.75
SPR Spirit AeroSystems Holdings, Inc. ClassA 77.52 1.14% 76.9 76.9 77.77 77.77 1.46% 77.53 77.59
HBI Hanesbrands Inc. 15.96 -0.62% 16.23 15.88 16.23 15.97 -0.56% 16 16.01
ARNC Arconic Inc. 27.33 1.56% 27.06 26.97 27.34 27.33 1.56% 27.31 27.32
DOCU DocuSign Inc. 63.53 -1.52% 64 64 64 64 -0.79% 63.24 63.31
ZNH China Southern Airlines Company Limited 30.52 -0.42% 30.79 30.79 31.17 31 1.14% 30.47 30.71
UA Under Armour, Inc. Class C 18.99 -0.63% 19.09 18.78 19.3 18.92 -0.99% 19.07 19.08
MTCH Match Group, Inc. 72.51 1.68% 71.8 71.7 73 72.92 2.26% 72.54 72.59
ETN Eaton Corporation plc 84.46 0.34% 85.05 84.1 85.1 84.52 0.42% 84.58 84.62
SBGI Sinclair Broadcast Group, Inc. ClassA 42.07 -0.92% 41.33 41.33 41.33 41.33 -2.66% 42.16 42.18
LFC China Life Insurance Company Limited 12.41 -0.96% 12.74 12.03 12.74 12.41 -0.96% 12.4 12.41
WU The Western Union Company 24.34 0.25% 24.23 24.02 24.44 24.31 0.12% 24.3 24.31
NBL Noble Energy, Inc. 20.54 2.04% 20.24 20 20.49 20.49 1.79% 20.63 20.64
HCP HCP, Inc. 37.63 0.86% 37.14 37.14 37.82 37.82 1.37% 37.51 37.52
AVAV AeroVironment, Inc. 57.68 -0.33% 57.76 56.78 57.76 57.74 -0.22% 57.29 57.37
CELG Celgene Corporation 104.38 -0.82% 104.25 104.09 104.31 104.3 -0.89% 104.35 104.37
PKG Packaging Corporation of America 110.2 1.37% 108.5 108.5 109.68 109.68 0.89% 110.71 110.81
PLD Prologis, Inc. 91.11 0.81% 91.14 90.5 91.21 91.12 0.82% 91.1 91.11
GTLS Chart Industries, Inc. 59.06 1.06% 59.4 59.11 59.4 59.11 1.15% 58.48 58.57
APA Apache Corporation 23.38 1.39% 22.68 22.67 23.36 23.33 1.17% 23.58 23.59
RAMP LiveRamp Holdings, Inc. 38.35 0.81% 37.5 37.5 38.25 38.12 0.21% 38.33 38.36
ANET Arista Networks, Inc. 244.89 1.25% 243.56 239.04 243.89 243.17 0.54% 245.13 245.43
SMAR Smartsheet Inc. Class A 36.85 0.22% 36.46 36.46 36.94 36.94 0.46% 36.73 36.77
RNG RingCentral Inc. Class A 152.67 -1.66% 152.43 152.43 152.43 152.43 -1.81% 151.84 151.89
IMMU Immunomedics Inc. 16.23 1.31% 16 15.99 16.25 16.25 1.44% 16.15 16.17
IFF International Flavors & Fragrances Inc. 120.06 1.04% 119.03 118.96 120.57 120.57 1.47% 120.09 120.17
CROX Crocs Inc. 32.85 1.05% 33.29 32.76 33.3 33.03 1.6% 32.86 32.88
LEGH Legacy Housing Corporation 15.98 0.13% 16 16 16 16 0.25% 15.95 16
ACAD ACADIA Pharmaceuticals Inc. 42.29 -0.05% 42.49 42 42.7 42.55 0.57% 42.21 42.23
PXD Pioneer Natural Resources Company 130.67 0.17% 130.12 129.63 130.12 129.63 -0.63% 131.5 131.57
TDG TransDigm Group Incorporated 514.25 -0.44% 513.26 513.26 515.03 515.03 -0.29% 514.78 514.97
BF B Brown-Forman Corporation 64.52 0.14% 64.1 64.1 64.53 64.53 0.16% 64.5 64.53
STT State Street Corporation 66.44 0.51% 66.14 65.91 66.38 66.38 0.42% 66.37 66.39
GLW Corning Incorporated 30 0.07% 29.92 29.89 30.1 30 0.07% 30.06 30.07
JWN Nordstrom, Inc. 36.77 0.63% 36.9 36.66 37.24 36.66 0.33% 36.87 36.88
PTR PetroChina Company Limited 51.52 0.18% 50.67 50.66 51.81 51.56 0.25% 51.54 51.76
EEFT Euronet Worldwide Inc. 141.59 -2.68% 142.15 136.38 143 141.87 -2.49% 139.9 140.27
IR Ingersoll-Rand public limited company 118.68 0.64% 117.72 117.72 117.82 117.79 -0.11% 118.47 118.55
ES Eversource Energy 85.77 -0.46% 87.1 85.91 87.11 85.91 -0.3% 85.65 85.66
DD DuPont de Nemours, Inc. 66.08 0.89% 66.9 65.5 66.9 65.98 0.73% 66.34 66.36
MANT ManTech International Corporation ClassA 68.43 -0.15% 68.72 68.72 68.72 68.72 0.28% 68.42 68.54
RYTM Rhythm Pharmaceuticals, Inc. 23.93 0.76% 23.96 23.94 24.17 23.94 0.8% 23.78 23.87
RL Ralph Lauren Corporation Class A 97.76 -0.09% 97.75 97.2 98.12 98.12 0.28% 98.08 98.11
ALSN Allison Transmission Holdings, Inc. 45.97 0.52% 45.94 45.89 45.94 45.89 0.35% 46.14 46.15
MDRX Allscripts Healthcare Solutions Inc. 11.13 1% 11.5 11.09 11.5 11.13 1% 11.11 11.12
AAP Advance Auto Parts, Inc. 164.81 -1.2% 165.54 163.81 165.54 164.81 -1.2% 164.93 165
AFL Aflac Incorporated 52.43 -0.36% 52.63 52.19 52.71 52.47 -0.29% 52.36 52.37
RSG Republic Services, Inc. 86.95 -0.82% 87.27 87.2 87.79 87.79 0.14% 86.71 86.74
SKM SK Telecom Co., Ltd. 22.5 -0.84% 23.13 22.46 23.13 22.46 -1.01% 22.53 22.54
XEL Xcel Energy Inc. 64.44 -0.02% 64.43 64.43 64.43 64.43 -0.03% 64.34 64.35
CFG Citizens Financial Group, Inc. 35.93 0.14% 35.82 35.65 35.82 35.73 -0.42% 35.95 35.96
PLAY Dave & Buster's Entertainment, Inc. 41.83 1.92% 40.76 40.76 41.6 41.6 1.36% 41.79 41.81
EXR Extra Space Storage Inc. 115.39 -0.08% 114.6 114.6 116 115.44 -0.03% 114.99 115.01
APD Air Products & Chemicals, Inc. 210.92 0.89% 205.8 205.8 210.1 210.1 0.5% 211.04 211.13
KEY KeyCorp 18.16 -0.6% 18.13 18.11 18.17 18.16 -0.6% 18.21 18.22
CB Chubb Limited 149.97 0.7% 149.49 149.49 149.94 149.94 0.68% 149.74 149.81
UNP Union Pacific Corporation 168.89 -0.73% 168.82 168.82 169.49 168.98 -0.68% 169.05 169.13
ZM Zoom Video Communications Inc. Class A 63.23 0.57% 61.41 61.35 61.86 61.86 -1.61% 62.63 62.78
FMC FMC Corporation 82.37 -0.3% 81.68 81.64 82.48 82.32 -0.36% 82.5 82.56
SHW The Sherwin-Williams Company 562.47 -2.27% 568.06 560.26 568.06 560.26 -2.66% 563.09 563.4
ADS Alliance Data Systems Corporation 124.13 -0.54% 124.46 124.02 124.46 124.03 -0.62% 124.59 124.65
PD PagerDuty Inc. 24.36 -1.1% 24.66 24.02 24.66 24.02 -2.48% 24.33 24.37
HPE Hewlett Packard Enterprise Company 15.89 -0.63% 15.85 15.8 15.88 15.88 -0.69% 15.93 15.94
AZO AutoZone, Inc. 1094.48 -1.95% 1097.77 1097.77 1097.77 1097.77 -1.66% 1093.66 1095.57
WMB The Williams Companies, Inc. 23.34 0.34% 23.13 23 23.32 23.31 0.21% 23.57 23.58
MYL Mylan N.V. 18.56 0.98% 18.31 18.02 18.58 18.58 1.09% 18.66 18.67
PCAR PACCAR Inc 74.84 0.39% 76.2 74.86 76.2 74.86 0.42% 74.98 74.99
BAX Baxter International Inc. 87.92 0.16% 87.59 86.6 88.26 87.84 0.07% 87.69 87.71
NSP Insperity, Inc. 104.93 0.79% 104.84 104.84 104.84 104.84 0.7% 104.8 104.9
JOBS 51job, Inc. 74.93 -4.37% 77.2 74.21 77.2 74.21 -5.28% 75.04 75.23
GRMN Garmin Ltd. 87.03 -0.42% 87.3 87.07 87.3 87.07 -0.38% 87.01 87.06
TPIC TPI Composites, Inc. 19.75 2.86% 19.72 19.72 20.17 20.05 4.43% 19.47 19.5
HEAR Turtle Beach Corporation 11.35 0.09% 11.24 11.07 11.41 11.3 -0.35% 11.38 11.43
DRQ Dril-Quip, Inc. 48.69 0.93% 47.7 47.59 47.7 47.59 -1.35% 48.54 48.61
ALNY Alnylam Pharmaceuticals Inc. 90.81 2.87% 89.92 89.92 91 91 3.08% 90.59 90.7
NTAP NetApp, Inc. 55.64 1.22% 54.71 54.71 55.64 55.64 1.22% 55.94 55.96
SHI Sinopec Shanghai Petrochemical Company Limited 28.34 -0.77% 28.06 28.06 29.07 28.37 -0.67% 28.1 28.46
SFIX Stitch Fix, Inc. Class A 23.6 3.15% 23.32 22.93 23.37 23.37 2.14% 23.55 23.57
SAGE Sage Therapeutics Inc. 141.25 0.64% 142.07 140.17 142.07 141.78 1.02% 140.9 141.04
DRI Darden Restaurants, Inc. 109.25 -0.22% 109.52 108.99 109.52 109.16 -0.3% 109.2 109.23
CPRI Capri Holdings Limited 31.6 0.67% 31.92 31.64 31.92 31.64 0.8% 31.78 31.8
SXT Sensient Technologies Corporation 61.33 -0.1% 61.04 60.1 61.04 60.86 -0.86% 61.38 61.44
ANDE The Andersons, Inc. 18.48 3.65% 18.5 18.25 18.5 18.5 3.76% 18.47 18.51
RDY Dr. Reddy's Laboratories Ltd 39.9 1.81% 39.56 39.54 39.97 39.97 1.99% 39.79 39.9
NWL Newell Brands Inc. 19.54 -1.66% 19.95 19.32 19.95 19.55 -1.61% 19.5 19.51
WEC WEC Energy Group, Inc. 93.43 0.18% 94.06 94.06 94.06 94.06 0.86% 93.22 93.25
XRX Xerox Holdings Corporation 30.38 0.16% 30.22 30.21 30.38 30.38 0.16% 30.49 30.5
EL The Estee Lauder Companies Inc. 185.73 -0.82% 186.84 185.93 187.14 185.93 -0.71% 185.53 185.59
AEE Ameren Corporation 76.91 -0.09% 76.7 76.7 77.3 76.97 -0.01% 76.9 76.91
AES The AES Corporation 17 1.37% 16.9 16.78 17.04 17.04 1.61% 16.97 16.98
CARG CarGurus, Inc. Class A 31.46 0.83% 31.54 31.47 31.54 31.47 0.87% 31.6 31.64
VRSN VeriSign, Inc. 182.49 -0.59% 181.58 181.47 182.94 182.5 -0.58% 182.3 182.38
CIEN Ciena Corporation 37.63 -1.75% 37.6 37.54 37.6 37.54 -1.98% 37.48 37.49
STX Seagate Technology Public Limited Company 55.88 0.14% 55.55 55.55 55.87 55.87 0.13% 56.01 56.02
ETFC E*TRADE Financial Corporation 40.79 -0.87% 40.6 40.19 40.69 40.69 -1.12% 40.82 40.83
WYND Wyndham Destinations, Inc. 45.5 -1.32% 46.5 45.82 46.5 46.24 0.28% 45.6 45.64
ANSS ANSYS, Inc. 215.72 -0.69% 215.04 214.9 215.04 214.9 -1.06% 215.87 216.07
PS Pluralsight Inc. Class A 17.44 3.2% 16.79 16.79 17.6 17.36 2.72% 17.42 17.43
THO Thor Industries, Inc. 62.13 6.06% 59.75 59.75 60.87 60.87 3.91% 62.38 62.44
MPC Marathon Petroleum Corporation 64.88 -1.01% 65.04 64.86 65.18 64.95 -0.9% 65.32 65.33
SYK Stryker Corporation 210.84 -0.87% 211.27 210.89 211.27 210.89 -0.85% 210.67 210.76
MCO Moody's Corporation 210.33 -2.9% 212.18 210.5 212.18 210.5 -2.82% 210.36 210.42
SNY Sanofi 45.59 0.02% 45.46 45.32 45.58 45.47 -0.24% 45.57 45.58
AMGN Amgen Inc. 204.28 -0.03% 203.37 203.37 203.97 203.97 -0.19% 203.57 203.59
XRAY DENTSPLY SIRONA Inc. 54.33 -0.33% 53.99 53.99 53.99 53.99 -0.95% 54.32 54.33
COLM Columbia Sportswear Company 97.69 -4.08% 100.5 100.5 100.5 100.5 -1.32% 97.88 97.96
MLM Martin Marietta Materials, Inc. 266.33 -1.97% 268.92 265.47 269.06 265.47 -2.28% 265.25 265.5
SAM The Boston Beer Company, Inc. ClassA 386.9 -2.94% 402.13 386.9 402.13 386.9 -2.94% 381.67 382
BLUE bluebird bio Inc. 87.27 -0.77% 86.97 86.97 88 88 0.06% 86.66 86.75
HNP Huaneng Power International, Inc. 19.14 0.1% 20.02 19.2 20.02 19.2 0.42% 19.09 19.14
GMKN1022 GMKN 6.625 14.10.2022 Notes 110.11 -0.4% 110.45 110.1 110.45 110.1 -0.41% 110.11 110.45
LIN Linde plc 194.67 1.19% 192.33 192.31 192.37 192.37 -0.01% 194.69 194.78
CYOU Changyou.com Limited 9.52 0.11% 9.4 9.39 9.56 9.52 0.11% 9.5 9.52
BMRN BioMarin Pharmaceutical Inc. 70.01 2.25% 68.35 68.35 69.72 69.72 1.83% 70.02 70.15
TSCO Tractor Supply Company 93.96 -0.35% 95.17 93.5 95.17 94 -0.31% 94.17 94.21
DIOD Diodes Incorporated 41.96 -1.25% 42.46 41.41 42.67 41.41 -2.54% 41.99 42.03
PH Parker-Hannifin Corporation 186.82 1.51% 186.35 186 186.35 186 1.06% 186.96 187.12
RH RH 185.67 0.03% 185.14 185.12 185.14 185.12 -0.26% 185.76 185.91
GH Guardant Health Inc. 66.65 0.24% 66 66 66.97 66.97 0.72% 66.11 66.24
TIF Tiffany & Co. 91.4 1.8% 91 90.22 91.17 91.12 1.49% 91.99 92
NTNX Nutanix Inc. Class A 27.76 2.81% 26.91 26.87 28.01 27.82 3.04% 27.94 27.95
MANU Manchester United plc Class A 16.25 -0.49% 16.37 16.1 16.37 16.35 0.12% 16.23 16.29
BIO Bio-Rad Laboratories, Inc. ClassA 347.81 1.35% 347.98 347.98 347.98 347.98 1.4% 345.7 346.68
PTC PTC Inc. 66.65 -0.16% 66.74 66.74 66.74 66.74 -0.03% 66.89 66.92
AVB AvalonBay Communities, Inc. 221.32 -0.07% 222.46 222.46 222.46 222.46 0.44% 220.14 220.25
HBAN Huntington Bancshares Incorporated 14.47 0.28% 14.36 14.35 14.48 14.48 0.35% 14.49 14.5
ADM Archer-Daniels-Midland Company 40.58 0.3% 40.32 40.3 40.55 40.55 0.22% 40.68 40.69
DBX Dropbox Inc. Class A 19.48 1.41% 18.95 18.95 19.47 19.42 1.09% 19.47 19.48
ATUS Altice USA Inc. Class A 28.93 -1.3% 29.14 28.91 29.14 28.91 -1.36% 28.94 28.95
CMS CMS Energy Corporation 63.72 -0.81% 63.94 63.55 63.94 63.55 -1.07% 63.7 63.72
ETSY Etsy, Inc. 56.89 -0.61% 57.33 56.94 57.33 56.94 -0.52% 56.92 56.94
DOV Dover Corporation 103.6 0.03% 103.97 102.9 104 102.9 -0.65% 103.6 103.65
VMW Vmware, Inc. ClassA 153.19 0.37% 153.62 153.62 153.62 153.62 0.65% 153.79 153.86
CSL Carlisle Companies Incorporated 151.93 4.21% 154 147.5 154 154 5.63% 151.81 151.88
MET MetLife, Inc. 46.46 -0.04% 46.49 46.24 46.56 46.56 0.17% 46.54 46.55
FGEN FibroGen Inc. 40.04 2.06% 39.2 39.2 39.92 39.92 1.76% 39.87 40
AEIS Advanced Energy Industries, Inc. 52.59 -2.27% 53.96 52.84 53.96 52.84 -1.8% 52.5 52.58
STZ Constellation Brands, Inc. Class A 196.99 0.41% 196.11 196.11 197.6 197.6 0.72% 196.71 196.77
BH Biglari Holdings Inc. ClassB 84 -1.57% 86 83.3 86 83.5 -2.16% 82.73 84.65
UPS United Parcel Service, Inc. class B 115.69 0.07% 116.29 114.85 116.34 115.18 -0.37% 115.57 115.58
ASIX AdvanSix Inc. 23 1.91% 22.91 22.47 23.09 22.95 1.68% 23.06 23.13
IQV IQVIA Holdings Inc. 143.46 0.2% 142.86 142.86 142.86 142.86 -0.22% 143.16 143.23
HRL Hormel Foods Corporation 40.76 0.25% 40.81 40.61 40.82 40.71 0.12% 40.77 40.78
VEEV Veeva Systems Inc. ClassA 143.39 -0.01% 139.55 139.55 143.97 143.97 0.39% 143.09 143.18
AIR AAR CORP. 40.78 0.77% 40.47 40.32 40.77 40.72 0.62% 40.78 40.98
CINF Cincinnati Financial Corporation 113.55 -0.4% 113.38 113.35 113.51 113.51 -0.44% 113.23 113.28
KMX CarMax, Inc. 94.65 0.44% 93.88 93.88 94.7 94.7 0.49% 94.46 94.48
CLGX CoreLogic, Inc. 47 0.06% 46.96 46.96 46.96 46.96 -0.02% 46.99 47
ATGE Adtalem Global Education Inc. 36.52 0.61% 37.04 36.15 37.04 36.53 0.63% 36.48 36.5
IPGP IPG Photonics Corporation 137.63 -0.04% 137.81 137.29 137.81 137.29 -0.29% 137.4 137.52
DHR Danaher Corporation 138.46 0.1% 137 137 137.1 137.1 -0.88% 138.03 138.07
TMHC Taylor Morrison Home Corporation 27.41 0.85% 27.24 27.24 27.39 27.39 0.77% 27.37 27.38
RCL Royal Caribbean Cruises Ltd. 109.33 -0.3% 108.72 107.69 108.72 108.67 -0.9% 109.26 109.3
RP RealPage, Inc. 59.73 0.17% 59.99 59.89 59.99 59.89 0.44% 59.69 59.71
ARMK Aramark 44.14 -0.65% 44.24 44.2 44.24 44.2 -0.52% 44.2 44.21
USM United States Cellular Corporation 37.01 0.24% 37.23 36.98 37.23 36.98 0.16% 37.11 37.14
FIS Fidelity National Information Services, Inc. 126.67 -0.81% 125.45 125.45 126.28 126.28 -1.11% 126.66 126.69
EIX Edison International 71.99 1.01% 71.15 71.08 71.96 71.96 0.97% 72.19 72.21
ATRO Astronics Corporation 29.26 2.85% 28.94 28.94 29.46 29.46 3.55% 29.29 29.32
BEN Franklin Resources, Inc. 27.51 -0.79% 27.13 27.13 27.37 27.31 -1.51% 27.58 27.59
KALU Kaiser Aluminum Corporation 97.32 -1.82% 97.75 91.47 97.75 91.47 -7.72% 97.32 -
GTX Garrett Motion Inc. 9.65 0.94% 9.81 9.49 9.81 9.7 1.46% 9.72 9.75
INGN Inogen, Inc. 51.08 3.4% 49.7 49.7 51 51 3.24% 51.18 51.26
HST Host Hotels & Resorts, Inc. 16.78 0.6% 16.78 16.67 16.78 16.77 0.54% 16.82 16.83
DISCB Discovery, Inc. Class B 33.61 -3.25% 35.39 33.61 35.39 33.61 -3.25% 33 33.61
WING Wingstop Inc. 84.55 -5.63% 88.04 84.84 88.04 84.84 -5.3% 84.1 84.17
CCI Crown Castle International Corp. 141.3 -0.36% 142.36 141.3 142.36 141.3 -0.36% 140.66 140.7
KDP Keurig Dr Pepper Inc 27.62 0.11% 27.55 27.55 27.64 27.64 0.18% 27.59 27.6
BZUN Baozun Inc. 41.07 0.02% 41.43 40.63 41.43 40.63 -1.05% 41.12 41.19
MAA Mid-America Apartment Communities, Inc. 135.86 -0.64% 135.7 135.7 135.85 135.85 -0.64% 135.29 135.35
CHA China Telecom Corporation Limited 44.93 -0.79% 45 44.8 45.5 44.96 -0.73% 44.93 44.97
BC Brunswick Corporation 56.58 0.66% 56.7 56.7 56.85 56.85 1.14% 56.68 56.7
BWA BorgWarner Inc. 39.58 0.82% 39.6 39.21 39.7 39.21 -0.13% 39.62 39.64
PHM PulteGroup, Inc. 39.6 1.2% 39.4 39.18 39.4 39.18 0.13% 39.48 39.49
AON Aon PLC 192.13 -1.9% 193.49 193.49 193.49 193.49 -1.21% 191.31 191.4
VALE Vale S.A. 11.58 0.09% 11.46 11.44 11.67 11.57 0% 11.56 11.57
ERIE Erie Indemnity Company ClassA 183.69 -1.73% 188.36 188.36 188.36 188.36 0.77% 183.18 183.38
DOW Dow Inc. 47.13 0.38% 47.54 46.13 47.55 46.79 -0.34% 47.32 47.35
CE Celanese Corporation 122.24 1.68% 120.09 120.09 121.91 121.91 1.41% 122.78 122.84
HTHT Huazhu Group Limited 35.14 -3.01% 35.46 35.46 35.46 35.46 -2.13% 35.26 35.28
AGN Allergan plc 174.96 -0.32% 173.59 173.59 174.59 174.59 -0.54% 174.96 175
CI Cigna Corporation 171.91 1.46% 169.52 169.52 170.8 170.8 0.81% 171.65 171.76
ROP Roper Technologies, Inc. 333.77 -0.95% 333.3 333.3 333.3 333.3 -1.09% 334.01 334.33
D Dominion Energy, Inc. 82.91 0.11% 82.8 82.8 83.06 83.02 0.24% 82.85 82.86
SCHW The Charles Schwab Corporation 41.45 0.66% 40.99 40.99 41.39 41.39 0.51% 41.44 41.45
CASY Casey's General Stores, Inc. 163.04 0.21% 164.92 164.92 164.92 164.92 1.36% 162.89 162.99
TDY Teledyne Technologies Incorporated 327.37 2.8% 325.8 325.8 325.8 325.8 2.31% 327.43 327.92
IIVI II-VI Incorporated 32.52 -0.64% 32.25 32.25 32.4 32.4 -1.01% 32.58 32.6
R Ryder System, Inc. 53.6 1.19% 53.58 53.16 53.58 53.4 0.81% 53.7 53.74
VTB1020 VTB 6.551 13.10.2020 Notes 103.85 0.1% 103.85 103.85 103.85 103.85 0.1% 103.61 103.85
TRIP TripAdvisor, Inc. 38.86 -0.38% 39.1 38.37 39.1 38.37 -1.64% 39.06 39.08
NXST Nexstar Media Group, Inc. ClassA 102.98 1.31% 103.08 103.08 103.08 103.08 1.41% 102.96 103.08
SWK Stanley Black & Decker, Inc. 152.71 1.45% 151.8 151.8 151.8 151.8 0.84% 152.91 152.97
CTSH Cognizant Technology Solutions Corporation 60.26 -0.3% 59.6 59.6 60.32 60.32 -0.2% 60.24 60.25
FOX Fox Corporation Class B 32.86 1.29% 33.24 32.75 33.24 32.86 1.29% 32.97 32.98
SRE Sempra Energy 147.25 0.28% 146.65 145.68 146.65 145.68 -0.79% 147.33 147.37
PZZA Papa John's International, Inc. 56.51 -1.24% 57.42 57.42 57.42 57.42 0.35% 56.83 56.86
TAK Takeda Pharmaceutical Company Limited 17.57 -0.06% 17.85 17.58 17.85 17.58 0% 17.54 17.55
JEC Jacobs Engineering Group Inc. 93.41 0% 93.86 93.3 93.86 93.3 -0.12% 93.38 93.4
KIM Kimco Realty Corporation 21.29 0.24% 21.2 21.07 21.54 21.36 0.56% 21.26 21.27
EXPE Expedia Group, Inc. 137.56 0.54% 135.82 135.82 137.41 137.41 0.43% 137.59 137.63
ROL Rollins, Inc. 38.75 7.58% 38.59 38.59 38.84 38.84 7.83% 38.75 38.77
UAL United Airlines Holdings, Inc. 89.82 -0.58% 90 89.19 90 89.96 -0.42% 89.99 90.01
EXAS Exact Sciences Corporation 87.7 -2.66% 89.76 89 89.76 89 -1.22% 87.67 87.74
FL Foot Locker, Inc. 44.97 0.16% 44.89 44.34 44.95 44.95 0.11% 45.14 45.16
LYB LyondellBasell Industries N.V. Class A 88.33 1.2% 88.5 88.01 88.5 88.32 1.19% 88.69 88.71
ACIA Acacia Communications, Inc. 64.91 0.26% 65.05 64.47 65.05 64.47 -0.42% 64.72 64.75
GBT Global Blood Therapeutics Inc. 50.03 -0.36% 50.41 50.41 50.41 50.41 0.4% 49.9 50.07
KMT Kennametal Inc. 31.16 2.6% 31.07 30.49 31.07 30.85 1.58% 31.33 31.34
LM Legg Mason, Inc. 35.98 -0.36% 35.03 35.03 35.31 35.31 -2.22% 36.09 36.12
KEP Korea Electric Power Corporation 10.9 -0.82% 10.75 10.75 10.99 10.87 -1.09% 10.9 10.91
PSA Public Storage 240.2 -1.56% 238.23 238.23 238.23 238.23 -2.36% 239.16 239.33
AMG Affiliated Managers Group, Inc. 77.08 0.69% 75.54 75.54 76.88 76.88 0.43% 77.16 77.23
PSTG Pure Storage Inc. Class A 19.01 2.09% 18.59 18.59 19.09 19.01 2.09% 19.01 19.02
ANAB AnaptysBio, Inc. 37.75 2.64% 37.84 37.4 37.89 37.4 1.69% 37.66 37.74
CNK Cinemark Holdings, Inc. 36.46 -1.06% 36.24 36.24 36.8 36.8 -0.14% 36.62 36.65
BJRI BJ's Restaurants, Inc. 37.2 4.82% 36 36 36.78 36.78 3.63% 37.3 37.35
AIV Apartment Investment & Management Company Class A 54.54 -0.46% 54.45 54.45 55.17 55.17 0.69% 54.29 54.31
GAZP0322 GAZCAPITAL 6.51 07.03.2022 Notes 109.1 0.13% 109.1 109.1 109.1 109.1 0.13% 109.09 109.1
SCCO Southern Copper Corporation 35.79 2.14% 35.62 35.53 35.62 35.53 1.4% 35.9 35.93
RARE Ultragenyx Pharmaceutical Inc. 41.6 0.39% 41.66 41.5 41.66 41.5 0.14% 41.48 41.54
KEYS Keysight Technologies, Inc. 103.03 0.67% 101.28 101.28 102.48 102.48 0.14% 102.53 102.6
NOV National Oilwell Varco, Inc. 21.81 1.68% 21.2 21.2 21.81 21.81 1.68% 21.86 21.87
HOLX Hologic, Inc. 48.45 -1.44% 48.64 48.64 48.64 48.64 -1.06% 48.51 48.52
NTRS Northern Trust Corporation 98.76 0.96% 96.95 96.95 96.95 96.95 -0.89% 98.87 98.96
GDDY GoDaddy Inc. ClassA 62.85 -0.29% 62.98 62.98 62.98 62.98 -0.08% 62.96 63
NTGR NETGEAR, Inc. 30.93 -3.43% 30.99 30.99 31.05 31.05 -3.06% 30.9 30.92
MDSO Medidata Solutions, Inc. 91.82 -0.04% 92.88 91.82 92.88 91.82 -0.04% 91.81 91.83
GPI Group 1 Automotive, Inc. 93.43 0.53% 91.94 91.94 92.38 92.38 -0.6% 94.2 94.56
TJX The TJX Companies, Inc. 59.79 -1.37% 60.55 59.82 60.55 59.82 -1.32% 59.66 59.67
AME AMETEK, Inc. 88.41 0.08% 88.2 88.2 88.2 88.2 -0.16% 88.18 88.21
NEWR New Relic Inc. 58.84 -0.79% 58.5 58.08 58.5 58.08 -2.07% 58.81 58.85
FBHS Fortune Brands Home & Security, Inc. 58.47 0.1% 58.23 58.23 58.23 58.23 -0.31% 58.46 58.48
IP International Paper Company 43.13 0.94% 43.07 42.94 43.17 43.17 1.03% 43.43 43.44
IPG The Interpublic Group of Companies, Inc. 21.42 0.75% 21.58 21.26 21.58 21.56 1.41% 21.5 21.51
SWI SolarWinds Corporation 19.1 0.9% 19 19 19.13 19.12 1% 18.84 18.88
PFGC Performance Food Group Company 41.98 -1.32% 42.17 41.92 42.17 41.92 -1.46% 41.99 42.01
WHD Cactus, Inc. ClassA 28.09 0.04% 27.8 27.8 27.8 27.8 -1% 28.31 28.39
FTI TechnipFMC plc 23.5 0.13% 23.29 23.29 23.5 23.5 0.13% 23.58 23.59
CBRL Cracker Barrel Old Country Store, Inc. 161.55 0.99% 163.32 163.32 163.32 163.32 2.09% 161.6 161.68
MYGN Myriad Genetics, Inc. 32.29 1.06% 32.47 32.43 32.47 32.43 1.5% 32.3 32.34
AAXN Axon Enterprise, Inc. 54.01 2.92% 54.14 54 54.14 54 2.9% 53.5 53.54
MKC McCormick & Company, Incorporated 159.62 -0.91% 159.99 159.99 159.99 159.99 -0.68% 159.35 159.4
DECK Deckers Outdoor Corporation 154.71 -2.21% 154.87 154.87 154.87 154.87 -2.11% 154.53 154.66
OMC Omnicom Group Inc. 76.75 0.87% 76.71 76.71 76.71 76.71 0.81% 76.71 76.75
BHF Brighthouse Financial, Inc. 38.12 -0.29% 38.12 38.12 38.12 38.12 -0.29% 38.33 38.36
HXL Hexcel Corporation 73.9 -2.98% 74.29 74.29 74.29 74.29 -2.47% 73.5 73.57
FTV Fortive Corporation 71.79 -0.26% 72.27 72.27 72.27 72.27 0.4% 71.78 71.79
EFX Equifax Inc. 138.12 -3.5% 139.49 139.49 139.49 139.49 -2.54% 138.58 138.64
FFIV F5 Networks, Inc. 139.05 0.06% 139.04 139.04 139.04 139.04 0.05% 138.9 138.95
BAH Booz Allen Hamilton Holding Corporation ClassA 68.06 -1.62% 68.07 68.07 68.07 68.07 -1.6% 67.89 67.93
AMED Amedisys, Inc. 134.97 -0.02% 132.92 132.92 132.92 132.92 -1.54% 134.09 134.27
MAS Masco Corporation 44.17 -0.45% 44.25 44.01 44.25 44.01 -0.81% 44.13 44.14
FIVE Five Below, Inc. 127.23 -2.91% 132 132 132 132 0.72% 126.53 126.64
GBX The Greenbrier Companies, Inc. 32.67 5.25% 32.02 31.47 32.2 32.2 3.74% 32.69 32.76
VRTV Veritiv Corporation 14.17 4.04% 14.22 13.78 14.22 14.1 3.52% 14.24 14.25
GCO Genesco Inc. 41.09 1.48% 41.05 41.05 41.05 41.05 1.38% 40.91 40.96
SYKE Sykes Enterprises, Incorporated 30.57 0.26% 30.43 30.43 30.57 30.57 0.26% 30.43 30.46
PLNT Planet Fitness, Inc. ClassA 60.15 -0.12% 60.14 60.14 60.14 60.14 -0.13% 60.12 60.15
MD MEDNAX, Inc. 23.75 1.24% 23.74 23.74 23.74 23.74 1.19% 23.8 23.82
NVTA Invitae Corporation 16.85 -2.38% 16.68 16.68 17.02 17.02 -1.39% 16.65 16.7
VAR Varian Medical Systems, Inc. 116.56 1.38% 117.13 117.13 117.13 117.13 1.88% 117.12 117.22
WY Weyerhaeuser Company 29.19 1.18% 28.99 28.99 29.23 29.23 1.32% 29.18 29.19
EPAY Bottomline Technologies (de), Inc. 39.02 0.8% 38.25 38.25 39.14 39.14 1.11% 38.97 39.01
AZPN Aspen Technology, Inc. 114.5 -1.22% 115.65 115.65 115.65 115.65 -0.22% 114.76 114.82
CBPO China Biologic Products Holdings, Inc. 114.96 0.2% 114.55 114.55 114.55 114.55 -0.16% 114.81 114.99
ON ON Semiconductor Corporation 18.66 -2.86% 18.83 18.6 18.83 18.71 -2.6% 18.74 18.75
XS0304274599 LUKOILINT 6.656 07.06.2022 Notes 110.69 0.26% 110.69 110.69 110.69 110.69 0.26% 110.5 110.69
WOR Worthington Industries, Inc. 35.83 0.84% 35.92 35.92 35.92 35.92 1.1% 35.79 35.83
SRCL Stericycle, Inc. 53.61 -1.29% 53.57 53.57 53.57 53.57 -1.36% 53.73 53.77
AOS A. O. Smith Corporation 50.83 -1.01% 52.05 51.61 52.05 51.61 0.51% 50.87 50.89
WH Wyndham Hotels & Resorts, Inc. 50.39 -1.06% 50.56 50.56 50.56 50.56 -0.73% 50.22 50.28
SMG The Scotts Miracle-Gro Company 98.45 -3.47% 99.5 99.5 99.5 99.5 -2.44% 98.32 98.74
AWI Armstrong World Industries, Inc. 98.2 -0.43% 98.23 98.23 98.23 98.23 -0.4% 97.85 98.15
GL Globe Life Inc. 95.74 -0.26% 96.8 96.8 96.8 96.8 0.84% 95.83 95.88
LOPE Grand Canyon Education, Inc. 92.57 -0.14% 92.14 92.14 92.14 92.14 -0.6% 92.18 92.28
RGR Sturm, Ruger & Company, Inc. 45.79 1.96% 45.74 45.74 45.74 45.74 1.85% 45.62 45.73
PRU Prudential Financial, Inc. 91.33 -0.15% 90.3 90.3 90.3 90.3 -1.28% 91.47 91.51
AJG Arthur J. Gallagher & Co. 90.19 -0.18% 89.48 89.48 89.48 89.48 -0.96% 89.93 89.95
NUS Nu Skin Enterprises, Inc. ClassA 44.89 1.45% 44 44 44.95 44.95 1.58% 44.96 45.06
APEI American Public Education, Inc. 22.01 -0.23% 21.94 21.94 22.1 22.1 0.18% 22 22.05
SRPT Sarepta Therapeutics Inc. 85.9 0.53% 86.46 86.46 86.46 86.46 1.18% 85.2 85.27
POWI Power Integrations, Inc. 86.52 -1.2% 85.66 85.66 85.66 85.66 -2.18% 86.27 86.44
BLKB Blackbaud, Inc. 84.5 -2.03% 85.64 85.64 85.64 85.64 -0.71% 84.37 84.43
PKI PerkinElmer, Inc. 84.65 1.29% 84.76 84.76 84.76 84.76 1.42% 84.69 84.73
SLG SL Green Realty Corp. 83.41 2.04% 83.04 83.04 83.04 83.04 1.59% 83.71 83.73
CPRT Copart, Inc. 82.96 -0.9% 82.77 82.77 82.77 82.77 -1.12% 82.8 82.82
XYL Xylem Inc. 81.43 0.78% 82.21 82.21 82.21 82.21 1.75% 81.51 81.53
KTB Kontoor Brands, Inc. 39.99 1.24% 40.35 40.35 40.35 40.35 2.15% 40.05 40.1
RGEN Repligen Corporation 79.94 0.83% 79.99 79.99 79.99 79.99 0.9% 79.49 79.63
APY Apergy Corporation 25.74 1.34% 25.1 24.7 25.7 25.7 1.18% 25.82 25.84
GDOT Green Dot Corporation ClassA 25.25 1.65% 25.23 24.81 25.23 25.2 1.45% 25.25 25.27
MSM MSC Industrial Direct Co., Inc. ClassA 74.04 3.96% 74.15 74.15 74.15 74.15 4.11% 74.13 74.19
SWCH Switch Inc. Class A 14.37 -0.83% 14.26 14.26 14.6 14.35 -0.97% 14.3 14.32
ALK Alaska Air Group, Inc. 68.95 -0.73% 68.63 68.63 68.63 68.63 -1.19% 69.07 69.1
ATKR Atkore International Group Inc. 34.05 2.38% 34.03 33.95 34.03 33.95 2.07% 34.05 34.11
CPS Cooper-Standard Holdings Inc. 34.12 0.86% 33.65 33.65 33.85 33.85 0.06% 34.24 34.33
BECN Beacon Roofing Supply, Inc. 32.95 -0.99% 32.74 32.74 32.95 32.95 -0.99% 32.93 32.94
IRTC iRhythm Technologies Inc. 64.17 -4.14% 63.97 63.97 63.97 63.97 -4.44% 63.84 63.98
TNDM Tandem Diabetes Care Inc. 62.9 1.55% 62.9 62.9 62.9 62.9 1.55% 62.43 62.54
HSIC Henry Schein, Inc. 63.38 1.33% 62.52 62.52 62.52 62.52 -0.05% 63.55 63.58
BKI Black Knight, Inc. 61.66 -0.76% 61.79 61.79 61.79 61.79 -0.55% 61.24 61.27
SAIL SailPoint Technologies Holdings, Inc. 19.3 3.04% 19.2 18.63 19.2 18.63 -0.53% 19.1 19.12
FITB Fifth Third Bancorp 28.02 -0.78% 28.26 28.26 28.44 28.44 0.71% 28.15 28.16
IDCC InterDigital, Inc. 56.42 1.53% 55.3 55.3 55.3 55.3 -0.49% 56.36 56.41
IONS Ionis Pharmaceuticals, Inc. 54.99 -0.05% 54.87 54.87 54.87 54.87 -0.27% 54.55 54.61
LITE Lumentum Holdings Inc. 54.88 -1.58% 54.56 54.56 54.56 54.56 -2.15% 55.23 55.29
FLIR FLIR Systems, Inc. 53.12 -0.65% 53.08 53.08 53.08 53.08 -0.73% 53.19 53.21
LEVI Levi Strauss & Co. Class A 17.44 -1.02% 17.53 17.53 17.55 17.55 -0.4% 17.52 17.55
CBRE CBRE Group, Inc. 52.22 0.77% 51.7 51.7 51.7 51.7 -0.23% 52.24 52.25
CEA China Eastern Airlines Corporation Limited 24.64 -0.24% 24.6 24.6 24.6 24.6 -0.4% 24.63 25.12
TGNA TEGNA Inc. 15.95 -0.25% 15.78 15.78 15.98 15.98 -0.06% 15.95 15.96
TXT Textron Inc. 46.77 0.84% 46.5 46.5 46.5 46.5 0.26% 46.83 46.84
MLHR Herman Miller, Inc. 46.51 -1.13% 46.2 46.2 46.2 46.2 -1.79% 46.57 46.62
BKR Baker Hughes Company - - 23.07 23.07 23.07 23.07 - - -
CVLT Commvault Systems Inc. 46.07 1.54% 45.83 45.83 45.83 45.83 1.01% 45.98 46.02
LEG Leggett & Platt, Incorporated 44.95 1.4% 44.56 44.56 44.56 44.56 0.52% 44.93 44.95
NWS News Corporation Class B 14.21 0.07% 14.12 14.12 14.21 14.21 0.07% 14.23 14.24
QUOT Quotient Technology Inc. 8.15 0.99% 8.17 8.17 8.17 8.17 1.24% 8.12 8.16
DKS Dick's Sporting Goods, Inc. 40.3 -0.22% 40.33 40.33 40.33 40.33 -0.15% 40.37 40.38
BEAT BioTelemetry Inc. 39.76 2.58% 39.2 39.2 39.2 39.2 1.14% 39.56 39.66
SWAV ShockWave Medical Inc. 32.41 -0.58% 32.3 32.3 32.3 32.3 -0.92% 32.1 32.17
GSH Guangshen Railway Company Limited 16 1.01% 16.07 16.02 16.07 16.02 1.14% 15.95 16
PBF PBF Energy Inc. ClassA 30.6 0.23% 30.8 30.8 30.8 30.8 0.88% 30.57 30.62
QRTEA Qurate Retail Inc. Class A 10.03 1.62% 9.86 9.82 9.86 9.82 -0.51% 10.08 10.09
TPH TRI Pointe Group Inc. 16.13 1.32% 16.15 16.15 16.15 16.15 1.44% 16.13 16.14
TCRR TCR2 Therapeutics Inc. 14.19 -8.04% 14.2 14.2 14.2 14.2 -7.97% 13.7 13.83
TECD Tech Data Corporation 123.2 0.15% - - - - - 123.74 123.8
TEL TE Connectivity Ltd. 93.52 -0.63% - - - - - 93.6 93.61
TDS Telephone and Data Systems, Inc. 26.44 0.19% - - - - - 26.5 26.52
LOW Lowe's Companies, Inc. 111.52 -1.47% - - - - - 111.57 111.6
TCBI Texas Capital Bancshares, Inc. 55.72 0.25% - - - - - 55.78 55.83
LOGM LogMeIn, Inc. 67.25 -0.15% - - - - - 67.22 67.24
LECO Lincoln Electric Holdings, Inc. 88.99 2.35% - - - - - 89.36 89.41
L Loews Corporation 51.04 0.08% - - - - - 51 51.01
LKQ LKQ Corporation 31.84 -0.47% - - - - - 31.89 31.9
LII Lennox International Inc. 240.99 -1.49% - - - - - 240.74 241.02
LGIH LGI Homes, Inc. 83.99 0.37% - - - - - 83.86 83.97
LGND Ligand Pharmaceuticals Incorporated 111.59 1.36% - - - - - 111.64 111.74
LH Laboratory Corporation of America Holdings 169.2 -0.11% - - - - - 168.67 168.78
LHCG LHC Group, Inc. 114.4 -0.4% - - - - - 113.94 114.04
TNET TriNet Group, Inc. 57.92 -1.68% - - - - - 57.99 58.03
TOL Toll Brothers, Inc. 41.07 0.32% - - - - - 41.03 41.04
TFX Teleflex Incorporated 323.66 0.11% - - - - - 322.33 322.73
TKR The Timken Company 46.09 2.6% - - - - - 46.26 46.27
THRM Gentherm Incorporated 42.83 0.97% - - - - - 42.74 42.8
ALL The Allstate Corporation 108.11 0.15% - - - - - 107.95 107.98
ALLE Allegion Public Limited Company 105.15 0.21% - - - - - 105.29 105.33
ALLK Allakos Inc. 73.82 0.42% - - - - - 73.43 73.91
TPX Tempur Sealy International, Inc. 81.42 -1.33% - - - - - 81.55 81.62
AMCX AMC Networks Inc. ClassA 47.89 0.76% - - - - - 48.02 48.05
ALV Autoliv, Inc. 82.12 1.31% - - - - - 82.38 82.4
ALGT Allegiant Travel Company 152.8 -0.25% - - - - - 152.91 153.03
GWR Genesee & Wyoming Inc. ClassA 111.28 0.21% - - - - - 111.25 111.27
GWRE Guidewire Software, Inc. 108.71 -0.68% - - - - - 108.57 108.62
HAE Haemonetics Corporation 122.05 -1.6% - - - - - 121.88 122.04
HAIN The Hain Celestial Group Inc. 22.28 1.09% - - - - - 22.29 22.3
H Hyatt Hotels Corporation ClassA 71.32 0.56% - - - - - 71.47 71.51
HCCI Heritage-Crystal Clean, Inc. 26.74 -1.04% - - - - - 26.46 26.58
HDS HD Supply Holdings Inc. 40.09 0.33% - - - - - 40.12 40.13
HES Hess Corporation 66.81 -1.11% - - - - - 67.55 67.61
HFC HollyFrontier Corporation 56.08 -0.25% - - - - - 55.97 56
HGV Hilton Grand Vacations Inc. 34.38 -0.35% - - - - - 34.36 34.44
HII Huntington Ingalls Industries, Inc. 216.28 1.83% - - - - - 216.04 216.14
NSIT Insight Enterprises, Inc. 58.45 0.81% - - - - - 58.63 58.76
NTES NetEase, Inc. 272.33 -0.93% - - - - - 272.8 272.97
NBIX Neurocrine Biosciences Inc. 97.75 -0.41% - - - - - 97.11 97.21
NDSN Nordson Corporation 152.26 1.13% - - - - - 152.54 152.74
NEU NewMarket Corporation 458.12 -0.02% - - - - - 456.8 459.46
NLSN Nielsen Holdings plc 21.36 0.95% - - - - - 21.34 21.35
NGVT Ingevity Corporation 83.03 -1.88% - - - - - 82.55 83.04
NJR New Jersey Resources Corporation 44.38 0.63% - - - - - 44.34 44.35
CGNX Cognex Corporation 52.29 0.1% - - - - - 52.47 52.5
CHDN Churchill Downs Incorporated 131.17 0.31% - - - - - 130.64 131
CHE Chemed Corporation 410.54 -1.11% - - - - - 408.86 410.06
CHGG Chegg Inc. 31.85 -2.9% - - - - - 31.77 31.79
CCK Crown Holdings, Inc. 69.43 -0.37% - - - - - 69.35 69.37
CENT Central Garden & Pet Company 29.66 0.51% - - - - - 29.66 29.74
CENTA Central Garden & Pet Company Class A 28 0.57% - - - - - 27.91 27.93
CERN Cerner Corporation 67.24 -1.2% - - - - - 67.09 67.12
CF CF Industries Holdings, Inc. 45.61 -0.87% - - - - - 45.79 45.81
CBM Cambrex Corporation 59.63 0.03% - - - - - 59.62 59.63
CBOM0224EU CBOM 5.15 20.02.2024 Notes 105.55 0.33% 105.55 105.55 105.55 105.55 0.33% 104.91 105.55
Y Alleghany Corporation 764.15 -1.13% - - - - - 762.46 765.64
YELP Yelp Inc. 33.73 0.72% - - - - - 33.66 33.7
ZG Zillow Group Inc. Class A 32.31 -1.19% - - - - - 32.32 32.34
ZION Zions Bancorporation 47.77 -1.26% - - - - - 47.84 47.85
Z Zillow Group Inc. ClassC 32.73 -1.09% - - - - - 32.74 32.75
ZBH Zimmer Biomet Holdings, Inc. 135.67 -1.11% - - - - - 135.59 135.7
ZBRA Zebra Technologies Corporation ClassA 205.86 0.57% - - - - - 206.64 206.8
COO The Cooper Companies, Inc. 284.23 -0.99% - - - - - 283.4 283.6
COHR Coherent, Inc. 148.97 -2.89% - - - - - 148.88 149.09
CNXN PC Connection, Inc. 40.75 1.07% - - - - - 40.57 40.77
CLH Clean Harbors, Inc. 77.04 -2.13% - - - - - 76.6 76.92
CMA Comerica Incorporated 65.79 -0.32% - - - - - 65.83 65.85
CMCO Columbus McKinnon Corporation 38.34 2.38% - - - - - 38.47 38.53
SAIA Saia, Inc. 98.28 0.01% - - - - - 98.29 98.45
AGCO AGCO Corporation 76.42 0.7% - - - - - 76.57 76.63
ABG Asbury Automotive Group, Inc. 98.94 3.54% - - - - - 99.4 99.57
ADP Automatic Data Processing, Inc. 159.96 -0.87% - - - - - 159.55 159.6
ARE Alexandria Real Estate Equities, Inc. 157.18 0.72% - - - - - 156.93 157.06
APTV Aptiv PLC 89.2 -1.08% - - - - - 89.2 89.27
ARW Arrow Electronics, Inc. 76.48 0.24% - - - - - 76.56 76.62
A Agilent Technologies, Inc. 75.17 0.03% - - - - - 75.05 75.07
ASGN ASGN Incorporated 60.09 -1.23% - - - - - 60.12 60.4
ASH Ashland Global Holdings Inc. 76.41 -0.46% - - - - - 76.5 76.73
ANIK Anika Therapeutics, Inc. 56.04 -0.83% - - - - - 55.91 56.07
AMWD American Woodmark Corporation 97.22 0.21% - - - - - 97.72 98
AN AutoNation, Inc. 50.58 0.98% - - - - - 50.63 50.69
CHTR Charter Communications, Inc. Class A 435.06 -0.33% - - - - - 435.08 435.24
AMN AMN Healthcare Services, Inc. 57.76 -0.28% - - - - - 57.59 57.68
AMP Ameriprise Financial, Inc. 143.49 -0.59% - - - - - 143.5 143.6
PBH Prestige Consumer Healthcare Inc. 35.85 0.36% - - - - - 35.97 36.09
PATK Patrick Industries, Inc. 44.96 3.74% - - - - - 45.16 45.23
PCTY Paylocity Holding Corporation 97.41 1.25% - - - - - 96.92 97
PEG Public Service Enterprise Group Incorporated 62.54 -0.11% - - - - - 62.51 62.52
PEGA Pegasystems Inc. 74.09 -0.4% - - - - - 74.03 74.15
PEN Penumbra, Inc. 150.23 0.43% - - - - - 149.27 149.87
SCSC ScanSource, Inc. 31.84 1.69% - - - - - 32.02 32.08
SEE Sealed Air Corporation 41.82 0.05% - - - - - 41.85 41.87
SEIC SEI Investments Company 57.73 -1.28% - - - - - 57.45 57.47
SFM Sprouts Farmers Market Inc. 19.05 1.6% - - - - - 19.1 19.11
RHI Robert Half International Inc. 55.66 -0.48% - - - - - 55.66 55.68
PINC Premier, Inc. Class A 33.71 -0.06% - - - - - 33.61 33.63
ROLL RBC Bearings Incorporated 160.19 -0.97% - - - - - 159.34 159.87
RPM RPM International Inc. 70.24 -1.29% - - - - - 70.31 70.34
RRGB Red Robin Gourmet Burgers, Inc. 32.11 0.16% - - - - - 32.08 32.18
RS Reliance Steel & Aluminum Co. 99.22 -0.64% - - - - - 99.18 99.56
RMD ResMed Inc. 127.35 -0.45% - - - - - 127.1 127.13
RJF Raymond James Financial, Inc. 83.25 -0.82% - - - - - 83.4 83.42
ROCK Gibraltar Industries, Inc. 45.64 0.6% - - - - - 45.61 45.67
ROG Rogers Corporation 151.67 -0.54% - - - - - 151.06 151.34
ROK Rockwell Automation, Inc. 172.07 0.48% - - - - - 172.18 172.2
TYL Tyler Technologies, Inc. 260.67 -0.61% - - - - - 260.04 260.31
UDR UDR, Inc. 49.61 -0.46% - - - - - 49.38 49.39
UFPI Universal Forest Products, Inc. 42.49 0.76% - - - - - 42.54 42.6
UFS Domtar Corporation 35.66 1.6% - - - - - 35.8 35.83
UHS Universal Health Services, Inc. Class B 146.39 -0.43% - - - - - 145.87 145.94
UI Ubiquiti Inc. 127.78 0.15% - - - - - 127.96 128.02
TRMB Trimble Inc. 39.06 -1.04% - - - - - 39.01 39.03
TRU TransUnion 83.18 0.51% - - - - - 83.25 83.28
TREX Trex Company, Inc. 89.54 -2.13% - - - - - 90.35 90.57
RUS0628 RUSSIA 12.75 24.06.2028 169.85 0.15% - - - - - 169.85 170.5
RYN Rayonier Inc. 29.2 -0.1% - - - - - 29.19 29.2
VC Visteon Corporation 82.26 -2.48% - - - - - 83.64 83.77
USFD US Foods Holding Corp. 39.73 0.05% - - - - - 39.85 39.86
URI United Rentals, Inc. 133.67 1.84% - - - - - 133.72 133.75
UNF UniFirst Corporation 203.18 2.94% - - - - - 203.84 205.69
UTHR United Therapeutics Corporation 84.6 1.1% - - - - - 84.2 84.33
VICR Vicor Corporation 33.23 0.76% - - - - - 33.2 33.28
VFC V.F. Corporation 92.21 -0.91% - - - - - 92.41 92.43
VNO Vornado Realty Trust 63.83 1.41% - - - - - 63.88 63.9
FLOW SPX FLOW, Inc. 40.98 2.78% - - - - - 41.06 41.1
FLS Flowserve Corporation 48.44 1.89% - - - - - 48.5 48.52
FLT FleetCor Technologies, Inc. 289.49 -0.97% - - - - - 288.79 288.92
FICO Fair Isaac Corporation 284.35 -3.79% - - - - - 284.12 284.53
EPC Edgewell Personal Care Company 35.16 5.08% - - - - - 35.29 35.32
EQIX Equinix, Inc. 566.5 -1.07% - - - - - 563.94 564.32
FND Floor & Decor Holdings, Inc. ClassA 45.03 1.53% - - - - - 45.03 45.05
ENTA Enanta Pharmaceuticals, Inc. 60.79 -0.82% - - - - - 60.49 61.22
ENV Envestnet, Inc. 60.08 0.43% - - - - - 59.78 59.87
ESS Essex Property Trust, Inc. 329.9 -0.52% - - - - - 327.75 328.02
EYE National Vision Holdings, Inc. 23.47 0.77% - - - - - 23.46 23.48
MCRI Monarch Casino & Resort, Inc. 43.11 0.7% - - - - - 43.19 43.35
MCK McKesson Corporation 145.67 -1.03% - - - - - 145.45 145.53
MATX Matson, Inc. 39.16 1.48% - - - - - 39.05 39.12
FCN FTI Consulting, Inc. 107.78 -2.1% - - - - - 107.87 107.97
FDS FactSet Research Systems Inc. 252.56 0.37% - - - - - 250.95 253.02
FARO FARO Technologies, Inc. 46.84 0.58% - - - - - 47.08 47.28
MASI Masimo Corporation 143.3 -1.27% - - - - - 142.93 143.05
MAN ManpowerGroup Inc. 88.21 -1.09% - - - - - 88.74 88.82
MAR Marriott International, Inc. Class A 122.97 0.37% - - - - - 123.06 123.08
LYV Live Nation Entertainment Inc. 67.13 -0.93% - - - - - 67.14 67.17
LUV Southwest Airlines Co. 53.01 0.11% - - - - - 53.02 53.03
LVS Las Vegas Sands Corp. 59.17 0.97% - - - - - 59.12 59.14
CVGW Calavo Growers, Inc. 91.02 -0.97% - - - - - 90.99 91.28
CVCO Cavco Industries, Inc. 198.74 -0.18% - - - - - 197.83 199.31
CSWI CSW Industrials, Inc. 67.29 -0.91% - - - - - 67.22 67.36
CTB Cooper Tire & Rubber Company 29.16 2.14% - - - - - 29.11 29.15
CR Crane Co. 82.38 1.29% - - - - - 82.3 82.34
CREE Cree Inc. 44.9 -0.31% - - - - - 45.01 45.05
CRI Carter's, Inc. 97.88 -0.09% - - - - - 98.23 98.35
CRL Charles River Laboratories International, Inc. 127.45 -0.11% - - - - - 127.19 127.42
CPB Campbell Soup Company 48 0.67% - - - - - 47.95 47.96
CRS Carpenter Technology Corporation 49.88 -1.38% - - - - - 49.61 49.72
CRUS Cirrus Logic, Inc. 55.77 -0.68% - - - - - 55.91 55.95
CRVL CorVel Corporation 77.37 -0.93% - - - - - 76.62 76.93
CRMT America's Car-Mart, Inc. 90.46 -0.75% - - - - - 90.16 90.4
CSGP CoStar Group Inc. 550.34 -6.44% - - - - - 537.17 538.66
ATRI Atrion Corporation 806.42 0.54% - - - - - 804.3 814.55
EXLS ExlService Holdings, Inc. 63.83 -2.09% - - - - - 63.04 63.49
EXP Eagle Materials Inc. 95.15 0.35% - - - - - 95.33 95.38
EXPD Expeditors International of Washington, Inc. 74.95 0.78% - - - - - 75.01 75.04
AWR American States Water Company 94.38 0.59% - - - - - 94 94.28
AXE Anixter International Inc. 70.25 -0.11% - - - - - 70.24 70.35
AVDR Avedro Inc. 22.83 0.09% - - - - - 22.82 22.91
BAND Bandwidth Inc. Class A 56.43 -2.03% - - - - - 57.43 57.63
AVNS Avanos Medical, Inc. 41.96 2.14% - - - - - 41.94 42.16
AYI Acuity Brands, Inc. 126.44 1.3% - - - - - 127.11 127.2
QRVO Qorvo, Inc. 78.84 -0.59% - - - - - 79.09 79.14
QDEL Quidel Corporation 60.7 -0.3% - - - - - 60.03 60.32
QLYS Qualys, Inc. 78.14 1.36% - - - - - 77.92 78
QADA QAD Inc. ClassA 44.69 -0.67% - - - - - 44.41 44.64
RDS A Royal Dutch Shell plc 59.43 0.41% - - - - - 59.53 59.54
RAVN Raven Industries, Inc. 33.41 -0.45% - - - - - 33.36 33.46
WERN Werner Enterprises, Inc. 37.47 0.7% - - - - - 37.61 37.63
WEX WEX Inc. 197.99 -1.01% - - - - - 196.96 197.27
PWR Quanta Services, Inc. 41.27 2.1% - - - - - 41.29 41.31
WBC WABCO Holdings Inc. 134.94 0.13% - - - - - 134.97 135.01
WCC WESCO International, Inc. 49.53 3.34% - - - - - 49.73 49.87
WCG WellCare Health Plans, Inc. 281.02 0.17% - - - - - 279.31 279.58
SMTC Semtech Corporation 49.24 -1.03% - - - - - 49.53 49.55
SNA Snap-on Incorporated 162.93 1.27% - - - - - 163.8 163.85
SNX SYNNEX Corporation 117.86 0.27% - - - - - 118.12 118.21
SNBR Sleep Number Corporation 47.47 -2.08% - - - - - 47.66 47.67
SP SP Plus Corporation 38.89 -1.44% - - - - - 38.89 38.97
SPSC SPS Commerce, Inc. 47.6 -0.08% - - - - - 47.56 47.71
SRDX Surmodics, Inc. 44.8 1.08% - - - - - 44.64 44.82
VPG Vishay Precision Group, Inc. 32.2 -0.06% - - - - - 31.85 32.28
VREX Varex Imaging Corporation 29.57 1.75% - - - - - 29.37 29.42
VRTU Virtusa Corporation 35.25 1.76% - - - - - 35.25 35.33
W Wayfair Inc. ClassA 113.99 1.08% - - - - - 113.78 113.94
DLB Dolby Laboratories, Inc. ClassA 63.17 -2.68% - - - - - 63.3 63.53
DLR Digital Realty Trust, Inc. 136.09 1.3% - - - - - 135.72 135.77
DLTR Dollar Tree, Inc. 116 -2.66% - - - - - 115.84 115.86
DLX Deluxe Corporation 49.09 1.13% - - - - - 48.96 49.2
DISCK Discovery, Inc. Class C 26.1 0.08% - - - - - 26.15 26.16
DK Delek US Holdings, Inc. 38.48 -0.85% - - - - - 38.39 38.45
DHI D.R. Horton, Inc. 53.46 0.79% - - - - - 53.51 53.52
CY Cypress Semiconductor Corporation 23.48 0.04% - - - - - 23.47 23.48
RE Everest Re Group, Ltd. 249.81 0.46% - - - - - 249.01 249.1
REG Regency Centers Corporation 69.36 -0.12% - - - - - 69.18 69.2
REX REX American Resources Corporation 77.81 0.44% - - - - - 77.4 77.79
MSTR MicroStrategy Incorporated Class A 143.61 0.03% - - - - - 143.14 143.76
MTB M&T Bank Corporation 156.57 0.42% - - - - - 157.02 157.11
MTN Vail Resorts, Inc. 231.88 -0.95% - - - - - 230.95 231.2
MTRN Materion Corporation 61.01 0.28% - - - - - 61.09 61.27
MTS0620 MTS USD LPN 8.625 22.06.2020 104.06 0% - - - - - 104.05 104.45
MTSC MTS Systems Corporation 56.1 0.9% - - - - - 56.13 56.19
MOV Movado Group, Inc. 25.72 -0.08% - - - - - 25.7 25.85
MRTX Mirati Therapeutics Inc. 78.55 1.7% - - - - - 78.89 79.05
MSG The Madison Square Garden Company Class A 268.78 0.94% - - - - - 267.91 268.32
MSGN MSG Networks Inc. Class A 16.37 0.8% - - - - - 16.33 16.34
MEDP Medpace Holdings, Inc. 75.17 0.27% - - - - - 74.76 74.83
MEI Methode Electronics, Inc. 33.51 -1.41% - - - - - 33.45 33.7
MYOK MyoKardia, Inc. 55.93 -1.29% - - - - - 56.5 56.64
MYRG MYR Group Inc. 33.06 -0.21% - - - - - 32.97 33.06
STLD Steel Dynamics, Inc. 30.02 2.91% - - - - - 30.04 30.05
STRA Strategic Education, Inc. 126.83 -1.07% - - - - - 126.68 126.89
SSD Simpson Manufacturing Co., Inc. 73.74 0.38% - - - - - 73.78 74.13
SSNC SS&C Technologies Holdings, Inc. 48.6 -2.06% - - - - - 48.67 48.7
SSTK Shutterstock, Inc. 35.77 2% - - - - - 35.78 35.84
OSIS OSI Systems, Inc. 97.52 0.72% - - - - - 97.55 97.69
OSK Oshkosh Corporation 78.82 2.01% - - - - - 79.05 79.19
SYMC Symantec Corporation 23 -0.61% - - - - - 23 23.01
SYNH Syneos Health, Inc. Class A 54.32 -0.4% - - - - - 54.13 54.19
SYY Sysco Corporation 79.01 -0.38% - - - - - 79.04 79.06
SXI Standex International Corporation 73.13 0.03% - - - - - 73.1 73.37
WLH William Lyon Homes Class A 21.48 1.56% - - - - - 21.27 21.35
WLK Westlake Chemical Corporation 62.21 1.3% - - - - - 62.06 62.11
SLAB Silicon Laboratories Inc. 110.81 1.47% - - - - - 112.6 112.68
SITE SiteOne Landscape Supply, Inc. 79.77 0.61% - - - - - 80.6 80.99
SIVB SVB Financial Group 210.67 -0.4% - - - - - 211 211.26
SJM The J.M. Smucker Company 107.4 -0.07% - - - - - 107.58 107.64
XPO XPO Logistics, Inc. 78.2 0.28% - - - - - 78.21 78.3
TAP Molson Coors Brewing Company Class B 59 1.92% - - - - - 59.22 59.24
WWD Woodward, Inc. 105.86 -0.36% - - - - - 105.99 106.11
WWE World Wrestling Entertainment, Inc. ClassA 67 -1.22% - - - - - 67 67.05
WWW Wolverine World Wide, Inc. 29.15 1.04% - - - - - 29.17 29.19
WSM Williams-Sonoma, Inc. 71.12 0.42% - - - - - 71.06 71.1
WSO Watsco, Inc. 176.9 0.82% - - - - - 176.22 176.33
WTS Watts Water Technologies, Inc. ClassA 91.48 -0.31% - - - - - 91.63 91.82
NWSA News Corporation Class A 13.83 -0.29% - - - - - 13.85 13.86
NUE Nucor Corporation 53.19 -0.15% - - - - - 53.16 53.18
NVTK0221 NVTK 6.604 03.02.2021 Notes 105.7 0.01% - - - - - 105.41 105.8
OMCL Omnicell, Inc. 73.89 -0.32% - - - - - 73.69 73.73
OLED Universal Display Corporation 170.82 -0.19% - - - - - 171.46 171.77
OLLI Ollie's Bargain Outlet Holdings Inc. 62.71 -0.48% - - - - - 62.6 62.67
ODFL Old Dominion Freight Line, Inc. 181.24 1.17% - - - - - 181.61 181.72
OFIX Orthofix Medical Inc. 53.33 0.91% - - - - - 53.36 53.54
ISRG Intuitive Surgical, Inc. 542.83 -0.79% - - - - - 541.31 541.61
IT Gartner, Inc. 142.78 -1.5% - - - - - 142.85 142.94
ITRI Itron, Inc. 77.83 0.19% - - - - - 77.42 77.53
JBHT J.B. Hunt Transport Services, Inc. 116.24 -0.5% - - - - - 117.06 117.09
JBSS John B. Sanfilippo & Son, Inc. 94.99 -0.53% - - - - - 94.85 95.01
JCI Johnson Controls International plc 42.07 -1.36% - - - - - 42.09 42.1
JCOM j2 Global, Inc. 93.32 -0.97% - - - - - 93.55 93.64
NUVA NuVasive, Inc. 66.66 -0.1% - - - - - 66.32 66.4
JKHY Jack Henry & Associates, Inc. 139.42 -1.32% - - - - - 139.26 139.32
HURN Huron Consulting Group Inc. 58.6 -1.79% - - - - - 58.32 58.52
HUBG Hub Group, Inc. ClassA 49.5 0.06% - - - - - 49.47 49.53
HUBS HubSpot Inc. 149.92 0.17% - - - - - 149.31 149.68
IDXX IDEXX Laboratories, Inc. 271.12 -1.87% - - - - - 269.64 269.87
ICUI ICU Medical, Inc. 156.3 1.39% - - - - - 156.07 156.3
IAC IAC/InterActiveCorp 223.39 0.76% - - - - - 223.6 223.91
IART Integra LifeSciences Holdings Corporation 60.57 0% - - - - - 60.57 60.68
IBP Installed Building Products, Inc. 66.15 0.81% - - - - - 66 66.08
IPAR Inter Parfums, Inc. 72.84 1.32% - - - - - 72.31 72.66
INGR Ingredion Incorporated 79.66 -0.31% - - - - - 79.63 79.86
BBSI Barrett Business Services, Inc. 87.73 -1.02% - - - - - 87.34 87.54
BBT BB&T Corporation 53.46 -0.34% - - - - - 53.45 53.46
GVA Granite Construction Incorporated 37.3 1.75% - - - - - 37.42 37.54
GPC Genuine Parts Company 103.82 0.69% - - - - - 103.83 103.92
GRUB GrubHub Inc. 56.34 0.43% - - - - - 56.37 56.44
GRA W.R. Grace & Co. 66.05 0.35% - - - - - 66.15 66.18
BERY Berry Global Group, Inc. 40.43 0.27% - - - - - 40.52 40.54
BCO The Brink's Company 83.82 -2.63% - - - - - 83.58 83.67
BDC Belden Inc. 55.34 2.27% - - - - - 55.59 55.63
BFAM Bright Horizons Family Solutions Inc. 148.37 -0.92% - - - - - 147.54 147.81
BILI Bilibili Inc. 14.57 -0.27% - - - - - 14.51 14.52
BLD TopBuild Corp. 99.65 -1.04% - - - - - 99.39 99.47
FORR Forrester Research, Inc. 34.99 0.81% - - - - - 34.76 34.89
FOXF Fox Factory Holding Corp. 62.22 -0.29% - - - - - 62.57 62.7
FRPH FRP Holdings, Inc. 49 0.27% - - - - - 48.5 49.92
GAZP1124 GAZP 2.25 22.11.2024 Notes 106.7 0.37% 106.69 106.69 106.7 106.7 0.37% 106.4 106.7
GHC Graham Holdings Company ClassB 649.94 -0.25% - - - - - 645.12 649.99
GHDX Genomic Health Inc. 66.91 -1.4% - - - - - 66.91 66.97
GEF Greif, Inc. ClassA 39.39 -0.96% - - - - - 39.27 39.37
GCP GCP Applied Technologies Inc. 20.83 1.66% - - - - - 20.81 20.83
FUL H.B. Fuller Company 48.29 0.04% - - - - - 48.26 48.29
MMC Marsh & McLennan Companies, Inc. 99.2 -0.58% - - - - - 98.78 98.84
MMS MAXIMUS, Inc. 75.4 -2.66% - - - - - 75.12 75.2
MMSI Merit Medical Systems, Inc. 30.52 0.66% - - - - - 30.4 30.45
MKL Markel Corporation - - - - - - - 1128.33 1129.68
MGLN Magellan Health, Inc. 63.72 0.73% - - - - - 63.45 63.57
MHK Mohawk Industries, Inc. 126.18 0.4% - - - - - 126.8 126.86
MIDD The Middleby Corporation 121.13 1.94% - - - - - 121.7 121.83
MINI Mobile Mini, Inc. 37.84 0.08% - - - - - 37.77 37.82
PLCE The Children's Place, Inc. 77.02 -0.35% - - - - - 77.17 77.21
PLXS Plexus Corp. 65.62 0.47% - - - - - 65.46 65.57
POL PolyOne Corporation 32.67 -0.64% - - - - - 32.57 32.58
POOL Pool Corporation 209.17 -1.84% - - - - - 208.73 208.86
PNC The PNC Financial Services Group, Inc. 145.95 0.03% - - - - - 146.3 146.34
PNTG The Pennant Group, Inc. 18.54 4.39% - - - - - 18.36 18.54
BMI Badger Meter, Inc. 58.64 0.34% - - - - - 58.68 58.75
BPMC Blueprint Medicines Corporation 78.69 5.19% - - - - - 78 78.29
BR Broadridge Financial Solutions, Inc. 122.97 -0.26% - - - - - 122.48 122.56
PPG PPG Industries, Inc. 125.44 0.17% - - - - - 125.5 125.54
PRAH PRA Health Sciences, Inc. 97.14 0.79% - - - - - 97.08 97.15
PRGS Progress Software Corporation 39.76 1.27% - - - - - 39.51 39.54
PRLB Proto Labs, Inc. 105.1 0.2% - - - - - 105.66 106.01
PRSC The Providence Service Corporation 61.29 -0.1% - - - - - 60.37 60.73
PRSP Perspecta Inc. 25.38 -1.32% - - - - - 25.35 25.36
BXP Boston Properties, Inc. 130.51 0.54% - - - - - 130.49 130.52
CALM Cal-Maine Foods, Inc. 39.76 -0.25% - - - - - 39.64 39.66
CACC Credit Acceptance Corporation 449.84 -1.9% - - - - - 447.76 448.85
BRKR Bruker Corporation 43.57 -0.11% - - - - - 43.43 43.45
BURL Burlington Stores, Inc. 193.56 -1.77% - - - - - 193.13 193.36
KSU Kansas City Southern 145.13 -0.47% - - - - - 145.63 145.69
DORM Dorman Products, Inc. 82.7 -1.05% - - - - - 82.32 82.81
DNOW NOW Inc. 10.65 1.43% - - - - - 10.62 10.63
KNX Knight-Swift Transportation Holdings Inc. ClassA 38.34 4.04% - - - - - 38.83 38.87
KFY Korn Ferry 36.7 0.58% - - - - - 36.7 36.73
KEX Kirby Corporation 83.32 2.26% - - - - - 83.53 83.61
JLL Jones Lang LaSalle Incorporated 144.2 0.73% - - - - - 144.15 144.35
JOUT Johnson Outdoors Inc. ClassA 59.99 0.81% - - - - - 59.85 60.79
ENSG The Ensign Group, Inc. 41.7 1.02% - - - - - 41.58 41.61
ELAN Elanco Animal Health Incorporated 26.07 0.77% - - - - - 26.09 26.11
EMN Eastman Chemical Company 74.23 0.54% - - - - - 74.51 74.55
EMR Emerson Electric Co. 70.08 0.26% - - - - - 70.27 70.29
GMS GMS Inc. 29.94 -1.29% - - - - - 29.88 29.94
GMED Globus Medical, Inc. ClassA 50.68 0.1% - - - - - 50.3 50.34
EBS Emergent BioSolutions Inc. 53.88 1.16% - - - - - 53.91 54
DVA DaVita Inc. 59.68 0.83% - - - - - 59.5 59.52
DY Dycom Industries, Inc. 50.07 -2.4% - - - - - 50.19 50.21
ALFA0421 ALFA 7.75 28.04.2021 Notes - - - - - - - 70 -
CHMF1022 STEEL 5.9 17.10.2022 Notes - - - - - - - 70 -
DME0223 DMEAirport 5.075 15.02.2023 Notes 100.6 0% - - - - - 70 -
EVRZ0122 EVRAZ 6.75 31.01.2022 Notes - - - - - - - 70 -
GAZP0327 GAZCAPITAL 4.95 23.03.2027 Notes - - - - - - - 70 -
GAZP0837 GAZP 7.288 16.08.2037 Notes - - - - - - - 70 -
GLPR0923 GLPR 6.5 22.09.2023 Notes - - - - - - - 70 -
GPN0922 GPN 4.375 19.09.2022 Notes - - - - - - - 70 -
GPN1123 GPN 6 27.11.2023 Notes - - - - - - - 70 -
NVTK1222 NVTK 4.422 13.12.2022 Notes - - - - - - - 70 -
PLZL0223 POLYUSFIN 5.25 07.02.2023 Notes 102.1 0% - - - - - 70 -
PLZL0322 POLYUSFIN 4.699 28.03.2022 Notes - - - - - - - 70 -
ROSN0322 ROSN 4.199 06.03.2022 Notes 103 0% - - - - - 70 -
RSHB1023 RSHB 8.5 16.10.2023 Notes - - - - - - - 112 -
SCFL0623 SCFCapital 5.375 16.06.2023 Notes - - - - - - - 70 -
SGENperp SOCGEN 8.0 Undated Resettable Notes - - - - - - - 70 -
XS0191754729 GAZP 8.625 28.04.2034 Notes - - - - - - - 70 -
XS0848530977 SBCAP 5.125 29.10.2022 Notes 102.85 0% - - - - - 70 -
XS0885736925 GAZCAPITAL 4.95 06.02.2028 Notes 102.55 0% - - - - - 70 -
XS0935311240 SBCAP 5.25 23.05.2023 Notes - - - - - - - 70 -
XS1319813769 GLPR 6.872 25.01.2022 Notes - - - - - - - 70 -
XS1603335610 Metall 4.85 02.05.2024 Notes 100.35 0% - - - - - 70 -
XS1693971043 SIBUR 4.125 05.10.2023 Notes 103.6 0% - - - - - 70 -
XS1752568144 Phos 3.949 24.04.2023 Notes - - - - - - - 70 -
AABA Altaba Inc. 70.22 0% - - - - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALFA0420EU ALFAH 2.626 28.04.2020 Notes - - - - - - -
ALFAperp ALFA 6.95 Perpetual Notes 100.3 0% - - - - -
ALFAperp0222 ALFA 8 Perpetual Notes 100.6 0% - - - - -
BAST АО "БАСТ" 6000 0% - - - - -
BID Sotheby's 56.99 0% - - - - -
BMW Bayerische Motoren Werke Aktiengesellschaft - - - - - - -
BRK A Berkshire Hathaway Inc. Class A - - - - - - -
DME1121 DMEAirport 5.875 11.11.2021 Notes - - - - - - -
DTE DTE Energy Company - - - - - - -
ETR Entergy Corporation - - - - - - -
EVRZ0323 EVRAZ 5.375 20.03.2023 Notes 102.6 0% - - - - - - -
FE FirstEnergy Corp. - - - - - - -
GPBperp GPBM 9.835 Perpetual Notes - - - - - - -
KCEL Kcell Joint Stock Company - - - - - - -
KZTK Joint Stock Company "Kazakhtelecom" - - - - - - -
LUK0423 LUKOILINT 4.563 24.04.2023 Notes - - - - - - -
LUK1120 LUKOILINT 6.125 09.11.2020 Notes - - - - - - -
LUK1126 LUKOILINT 4.75 02.11.2026 Notes - - - - - - -
NANO Nanometrics Incorporated 33.98 0% - - - - - - -
NTUS Natus Medical Incorporated 31.03 0% - - - - - - -
PAGS Pagseguro Digital Ltd 39.97 0% - - - - -
RU000A0ZYFE2 Альфа-Банк АО БО-001Р-01 - - - - - - -
RU000A0ZZ4B9 Альфа-Банк АО БО-001Р-02 - - - - - - -
RZD1020 RZDCAP 3.45 06.11.2020 Notes - - - - - - -
SBER0222 SBCAP 6.125 07.02.2022 Notes - - - - - - -
SMI Semiconductor Manufacturing International Corporation 5.37 - - - - - -
STLC0821 STEEL 3.85 27.08.2021 Notes - - - - - - -
XS0559915961 VEB 6.8 22.11.2025 Notes - - - - - - -
XS0893212398 VEB 4.032 21.02.2023 Notes - - - - - - -
XS1577953174 STEELFUND 4 21.09.2024 Notes - - - - - - - - -