Ход торгов / Saint-Petersburg Exchange

Market Data



International Equities 30/09/2020 06:58:26

Ticker Issuer name Prices Best
Current price, USD Change to Previous Close, % Open, USD Low, USD High, USD Last, USD Change to Previous Close, % Bid, USD Offer, USD
AEIS Advanced Energy Industries, Inc. 64.01 2.81% 61.93 61.77 65 65 4.4% 61.01 64.01
AERI Aerie Pharmaceuticals, Inc. 11.31 3.29% 11.4 10.92 12.01 11.31 3.29% 11.31 11.45
AES The AES Corporation 18 -0.28% 17.8 17.8 18.21 18 -0.28% 17.52 18.11
AFG American Financial Group, Inc. 66.22 -1.03% 64.96 64.96 64.96 64.96 -2.91% 62.57 100
AFL Aflac Incorporated 36.27 -1.31% 36.45 35.68 36.45 36.28 -1.28% 36 36.28
AFX@DE Carl Zeiss Meditec AG 108.74 1.63% 106.9 106.5 109.7 108.9 1.78% 106 126
AGIO Agios Pharmaceuticals, Inc. 35 -0.06% 35.48 34.4 35.61 34.4 -1.77% 34.41 35.74
AIG American International Group, Inc. 27.29 -2.15% 27.5 26.97 28 27.29 -2.15% 26.81 27.65
AIMT Aimmune Therapeutics, Inc. 34.33 0% 34.19 34.17 34.4 34.33 0% 34.33 34.38
AIV Apartment Investment & Management Company Class A 33.36 -4.17% 34.48 33.22 34.5 33.36 -4.17% 32.97 34.04
AIZ Assurant, Inc. 120.73 -0.24% 120.26 119.06 120.26 119.06 -1.62% 114.67 135
AJG Arthur J. Gallagher & Co. 104.85 0.22% 104.85 104.85 104.85 104.85 0.22% 100.34 105.5
AJRD Aerojet Rocketdyne Holdings, Inc. 40.39 -2.53% 40.64 40.39 41.58 40.39 -2.53% 40.31 41.1
AKAM Akamai Technologies, Inc. 111.21 1.11% 110.49 110.06 111.77 111.21 1.11% 111 111.5
AIR AAR CORP. 19.35 -6.88% 20.96 18.87 20.96 19.35 -6.88% 19.15 19.34
ALB Albemarle Corporation 87.79 2.28% 85.27 84.44 87.88 87.79 2.28% 87.5 87.79
ALGN Align Technology, Inc. 320.18 -1.7% 321.2 320.17 328.37 320.18 -1.7% 320.18 324.23
ALGT Allegiant Travel Company 121.09 -6.65% 122.5 120.68 122.65 121.09 -6.65% 120.6 123
ALK Alaska Air Group, Inc. 36.67 -1.82% 37.36 36.29 37.95 36.67 -1.82% 36.69 37.5
ALL The Allstate Corporation 94.15 0.8% 93.31 92.49 94.15 94.15 0.8% 91.37 94.15
ALLE Allegion Public Limited Company 99.17 -1.19% 99.56 99.17 99.56 99.17 -1.19% 94.2 103.25
ALLK Allakos Inc. 79.88 2.77% 77.6 77.2 80.7 79.88 2.77% 76.91 83.93
AON Aon plc 205.09 1.43% 206.96 205.09 206.96 205.09 1.43% 200.86 210
AOS A. O. Smith Corporation 54.63 2.9% 53.5 53.5 54.63 54.63 2.9% 52.95 54.63
AOUT American Outdoor Brands, Inc. 13.82 0.8% 13 13 14.1 13.82 0.8% 13.82 13.89
APA Apache Corporation 9.61 -7.77% 10.36 9.44 10.46 9.6 -7.87% 9.55 9.6
APD Air Products & Chemicals, Inc. 293.86 -0.08% 294.03 290.59 295.23 293.86 -0.08% 286.51 325
APEI American Public Education, Inc. 28.64 0.85% 27.48 27.48 28.68 28.64 0.85% 27.9 29
APPF AppFolio, Inc. ClassA 140.11 -2.28% 146.79 140 146.8 140.11 -2.28% 139.7 143.2
ARE Alexandria Real Estate Equities, Inc. 159.93 -0.81% 160.11 159.28 161.36 159.93 -0.81% 157.59 162.85
ARMK Aramark 27.03 -1.57% 25.66 25.66 27.23 27.03 -1.57% 26.1 27.03
ARNA Arena Pharmaceuticals, Inc. 75.6 0.44% 75.47 74.81 76 75.6 0.44% 73.91 76.5
ARNC Arconic Corporation 19.8 0.3% 19.91 19.2 20.29 19.32 -2.13% 19.8 19.98
APLE Apple Hospitality REIT, Inc. 9.8 -0.71% 9.99 9.45 10.18 9.81 -0.61% 9.69 9.98
ARWR Arrowhead Pharmaceuticals Inc. 43.42 1.9% 44.39 42.79 44.39 43.42 1.9% 43.31 43.89
ASIX AdvanSix Inc. 13 0.78% 12.63 12.31 13.05 13.05 1.16% 12.36 13
ATGE Adtalem Global Education Inc. 25.22 -0.36% 25.95 24.1 25.95 25.66 1.38% 24.76 25.22
ATKR Atkore International Group Inc. 22.79 -3.47% 21.74 21.74 23.79 22.79 -3.47% 22.07 23.71
BBBY Bed Bath & Beyond Inc, 14.46 -2.49% 15.17 14.26 15.24 14.46 -2.49% 14.46 14.55
BBSI Barrett Business Services, Inc. 49.81 -2.31% 48.94 48.94 50.5 49.81 -2.31% 49.02 52
BBY Best Buy Co., Inc. 110.08 2.58% 108.99 108.55 111.09 110.08 2.58% 108.73 110.97
BC Brunswick Corporation 58.57 -1.73% 58.8 58.57 58.8 58.57 -1.73% 58.11 64.3
BCO The Brink's Company 39.8 -2.57% 38.92 38.92 40.58 39.8 -2.57% 39.5 44
BCPC Balchem Corporation 97.24 0.27% 97.58 97.17 97.58 97.24 0.27% 93.69 99
BDC Belden Inc. 31.17 -2.56% 31.28 31.17 31.28 31.17 -2.56% 29.52 33
BAX Baxter International Inc. 79 -1.7% 79.87 79 80.72 79 -1.7% 76.5 79
BEN Franklin Resources, Inc. 20.16 -1.37% 20.4 19.83 20.46 20.16 -1.37% 20.03 20.16
BERY Berry Global Group, Inc. 47.67 -1.37% 46.82 46.82 49.87 47.67 -1.37% 47.67 49.85
BF B Brown-Forman Corporation 75.23 -0.74% 76.1 75.23 76.2 75.23 -0.74% 75 77.78
BHF Brighthouse Financial, Inc. 26.51 -3.46% 27.3 26.42 27.37 26.51 -3.46% 26.36 26.89
BIDU Baidu, Inc. 122.8 -1.39% 126.33 122.5 126.33 122.97 -1.25% 122.59 122.8
BIG Big Lots, Inc. 48.22 1.52% 47.83 46.9 51.8 48.22 1.52% 47 48.22
BIIB Biogen Inc. 279.83 -0.43% 280.95 277.47 285.04 279.65 -0.5% 280 282
BILI Bilibili Inc. 40.66 -1.53% 42 40.44 42.29 40.66 -1.53% 40.51 41.24
BILL Bill.com Holdings, Inc. 101.64 4.24% 97.24 97.03 102.3 101.64 4.24% 90.09 111.46
BIO Bio-Rad Laboratories, Inc. ClassA 515.1 0.21% 511.71 511.71 520 515.1 0.21% 513 549.53
BJRI BJ's Restaurants, Inc. 29.21 -5.8% 32.35 28.85 32.35 29.21 -5.8% 29.2 30.26
BK The Bank of New York Mellon Corporation 34.09 -1.07% 34.21 33.7 34.55 34.25 -0.61% 33.76 34.04
BDX Becton, Dickinson and Company 225.43 -0.67% 227.23 223.45 227.23 225.43 -0.67% 221.01 228
BEAT BioTelemetry Inc. 44.88 0.09% 44.37 44.35 45.41 44.88 0.09% 43.13 45.25
BURL Burlington Stores, Inc. 204.78 -0.36% 205.94 204.75 205.94 204.75 -0.38% 193.26 216.14
BWA BorgWarner Inc. 38.25 0.29% 38.03 37.84 38.99 38.99 2.23% 37.02 38.5
BXP Boston Properties, Inc. 80.8 -3.27% 81.8 79.13 81.89 80.8 -3.27% 80 80.8
BYND Beyond Meat, Inc. 165.5 8.76% 153.32 151.34 170.16 165.66 8.87% 165.4 165.7
BZUN Baozun Inc. 32.4 -3.34% 33.37 31.7 33.5 32.5 -3.04% 32.01 32.4
C Citigroup Inc. 42.62 -2.23% 43.48 42.03 43.63 42.56 -2.36% 42.56 42.62
CAG Conagra Brands, Inc. 35.48 -0.34% 35.45 35.25 35.88 35.48 -0.34% 35.21 37.6
CAH Cardinal Health, Inc. 47.18 -1.21% 47.14 46.76 48.22 47.19 -1.19% 46.82 47.18
CALM Cal-Maine Foods, Inc. 38.57 -3.19% 39.41 38.34 39.54 38.57 -3.19% 38.22 39.99
CARA Cara Therapeutics, Inc. 12.34 -0.88% 12.4 12.2 12.56 12.34 -0.88% 12.21 12.53
CARG CarGurus, Inc. Class A 21.79 1.87% 22.14 21.48 22.14 21.79 1.87% 21.41 22.13
CARR Carrier Global Corporation 30.5 -0.07% 31.18 30.2 31.18 30.2 -1.05% 30.23 30.7
CARS Cars.com Inc. 8 2.56% 8.2 7.93 8.2 8 2.56% 7.99 8.1
CASY Casey's General Stores, Inc. 177.21 0.97% 177.65 177.65 177.65 177.65 1.22% 175 178.23
CAT Caterpillar Inc. 147.42 -1.46% 147.99 146.24 148.89 147.41 -1.47% 147.42 148.67
CB Chubb Limited 114.34 -2.86% 119.99 113.5 119.99 114.34 -2.86% 112.81 118.37
CBRE CBRE Group, Inc. 46.77 -1.78% 47.3 46.43 47.3 46.77 -1.78% 44.01 50
CBRL Cracker Barrel Old Country Store, Inc. 113.9 -4.61% 120.03 113.51 120.03 113.9 -4.61% 113.75 118.99
CBSH Commerce Bancshares, Inc. 55.17 -0.11% - - - - - 53.42 57.08
CBU Community Bank System, Inc. 53.87 -0.88% 54.29 53.87 54.29 53.87 -0.88% 51.17 58.5
CCI Crown Castle International Corp. 164.18 1.15% 163.26 163 164.34 164.18 1.15% 158 165.35
CCL Carnival Corporation 15.14 1% 15.4 14.81 15.43 15.14 1% 15.12 15.19
CHNG Change Healthcare Inc. 14.31 0.07% 14.5 14 14.5 14.31 0.07% 13.99 14.44
CHX ChampionX Corporation 8.21 -1.44% 8.4 7.61 8.7 8.25 -0.96% 7.87 8.07
CI Cigna Corporation 164.31 -0.65% 163.49 162.81 164.91 164.31 -0.65% 164 169.2
CIEN Ciena Corporation 39.71 0.38% 39.99 39.67 40.44 39.7 0.35% 39.71 40
CINF Cincinnati Financial Corporation 77.89 -1.32% 79.32 77.02 79.39 77.89 -1.32% 76.63 79.62
CL Colgate-Palmolive Company 76.22 -1.28% 76.43 75.9 76.99 76.22 -1.28% 75.81 76.77
CLDT Chatham Lodging Trust  7.68 -0.26% 7.69 7.21 7.7 7.41 -3.77% 7.42 7.65
CLF Cleveland-Cliffs Inc. 6.57 1.55% 6.67 6.32 6.78 6.57 1.55% 6.48 6.6
CLH Clean Harbors, Inc. 56.04 0.77% - - - - - 52.04 56.6
CLR Continental Resources, Inc. 12.32 -2.76% 13 11.93 13 12.32 -2.76% 12.37 12.5
CLX The Clorox Company 210.41 -1.03% 212.5 209.79 212.5 210.41 -1.03% 210 210.99
CMA Comerica Incorporated 37.73 -2.51% 38.75 37 38.75 37.73 -2.51% 37.11 39.11
CMCO Columbus McKinnon Corporation 33.53 -1.03% 33.16 33.16 33.53 33.53 -1.03% 31.35 35.62
CMCSA Comcast Corporation 46.43 -0.13% 46.71 46.2 47 46.33 -0.34% 46.2 46.48
CME CME GROUP INC. 166.12 -2.01% 168.54 164.64 169.46 166.12 -2.01% 165 167.02
CMG Chipotle Mexican Grill, Inc. 1261.61 0.53% 1261.52 1257.77 1266.35 1261.61 0.53% 1260 1266.5
CMI Cummins Inc. 212.9 -0.55% 214 212.48 214 212.9 -0.55% 204.38 220
CMP Compass Minerals International, Inc. 58.92 0.41% 59 58.38 59.01 58.92 0.41% 56.22 59.41
CHTR Charter Communications, Inc. Class A 626.5 0% 635.46 626.5 635.46 626.5 0% 625 636
CNC Centene Corporation 55.86 0.52% 55.17 55.15 56.11 55.86 0.52% 55.24 56.98
CNK Cinemark Holdings, Inc. 9.91 -3.88% 10.38 9.77 10.45 9.91 -3.88% 9.91 9.92
CNP CenterPoint Energy, Inc. 19.34 0.57% 18.94 18.83 19.38 19.38 0.78% 18.68 19.34
CSX CSX Corporation 77.6 -2.04% 79.44 77.6 79.58 77.6 -2.04% 77 78.18
CTAS Cintas Corporation 330.28 -1.64% 335.89 329.54 338.83 330.28 -1.64% 328 335.75
CTB Cooper Tire & Rubber Company 31.09 -0.86% 30.28 30.28 31.29 31.09 -0.86% 29.4 31.76
CTLT Catalent, Inc. 85.19 1.73% 84.14 83.14 85.69 85.19 1.73% 81.13 86.7
CTSH Cognizant Technology Solutions Corporation 69 -0.39% 69.01 68.82 69.98 69 -0.39% 67.34 70.75
CTVA Corteva, Inc. 28.59 -2.06% 29.31 28.5 29.33 28.59 -2.06% 28.17 29.53
CTXS Citrix Systems, Inc. 136.95 -0.2% 139.16 136.95 139.16 136.95 -0.2% 136.75 138.8
CVCO Cavco Industries, Inc. 179.06 -2.79% 180 179.06 180 179.06 -2.79% 166.96 183
CVET Covetrus, Inc. 24.99 4.13% 24.52 21.55 25.37 23 -4.17% 22.09 25.57
CVGW Calavo Growers, Inc. 65.49 -3.73% 64.44 64.44 65.49 65.49 -3.73% 65.07 74.84
CSCO Cisco Systems, Inc. 39.19 0.51% 39.64 38.83 39.64 39.25 0.67% 39.2 39.25
CSGP CoStar Group Inc. 856.85 0.39% 881.93 850.59 881.93 856.85 0.39% 819 882
CSII Cardiovascular Systems, Inc. 36.9 -0.35% 36.24 36.24 37.09 36.9 -0.35% 36.69 37
CVS CVS Health Corporation 57.77 -0.98% 57.78 57.07 58.84 57.89 -0.77% 57.65 57.8
CVX Chevron Corporation 72.13 -2.05% 74.64 71.14 74.64 72.13 -2.05% 71.86 72.13
CW Curtiss-Wright Corporation 94.11 -2.42% 94.59 94.11 94.59 94.11 -2.42% 89.25 97.49
DNLI Denali Therapeutics Inc. 36.3 5.16% 35.29 35.26 36.45 36.3 5.16% 35.96 37
DNOW NOW Inc. 4.87 -4.51% 5.38 4.75 5.39 4.87 -4.51% 4.82 5.03
DOCU DocuSign Inc. 212.81 1.01% 213.01 211.23 216.88 212.61 0.91% 212.6 214
DORM Dorman Products, Inc. 88.74 0% - - - - - 84.28 89.99
DOV Dover Corporation 108.74 -1.26% 108.48 108.24 108.67 108.24 -1.72% 102.68 108.74
DOW Dow Inc. 46.57 -2.82% 47.83 46.32 47.9 46.57 -2.82% 46.45 47.08
DPZ Domino's Pizza, Inc. 423.46 0.83% 423 423 427.4 423.46 0.83% 417.31 428
DRI Darden Restaurants, Inc. 100.8 1.61% 100.08 98.81 102.76 100.8 1.61% 98.81 101.9
DRQ Dril-Quip, Inc. 24.73 0.45% 24.23 24.23 24.23 24.23 -1.58% 23.54 37
CXO Concho Resources Inc. 44.75 0.7% 45.02 43.25 45.06 44.75 0.7% 43.9 44.75
D Dominion Energy, Inc. 78.4 0.11% 78.11 77.45 78.83 78.7 0.5% 77.8 78.39
DAL Delta Air Lines, Inc. 30.77 -1.85% 31.21 30.3 31.4 30.8 -1.75% 30.68 30.78
DLTR Dollar Tree, Inc. 90.15 -0.57% 90.84 89.87 91.2 89.87 -0.88% 89.18 90.79
DLX Deluxe Corporation 25.63 -1.95% 25.11 25 25.86 25.22 -3.52% 24.62 28.36
DVA DaVita Inc. 84.14 -0.44% 84.19 83.44 85 84.14 -0.44% 84 87.7
DVN Devon Energy Corporation 9.49 -3.36% 10 8.98 10.17 9.5 -3.26% 9.42 9.53
DXC DXC Technology Company 17.8 3.91% 17.06 16.96 17.85 17.8 3.91% 17.42 17.8
DXCM DexCom Inc. 402.18 2.63% 400.47 399.3 407.45 402.18 2.63% 399.11 405
EA Electronic Arts Inc. 130.65 -0.33% 132.53 129.55 132.86 130.65 -0.33% 130.6 130.65
EBAY eBay Inc. 52.99 -1.32% 54.18 52.61 54.33 53.17 -0.99% 52.61 53.25
EBS Emergent BioSolutions Inc. 104.34 2.51% 103.36 102.01 104.71 104.34 2.51% 103.7 106.17
ECL Ecolab Inc. 197.4 -1.26% 198.43 198.43 199.41 199.41 -0.25% 190.01 209.23
ECPG Encore Capital Group, Inc. 38.66 -4.92% 38.06 37.5 39 38.66 -4.92% 37.44 40.48
ED Consolidated Edison, Inc. 76.98 0.1% 76.5 76.5 77.63 76.98 0.1% 75.87 77.34
EDIT Editas Medicine, Inc. 29.04 0.48% 29.19 28.94 29.57 29.04 0.48% 29.01 29.5
EEFT Euronet Worldwide Inc. 88.58 -0.23% 88.63 87.7 88.85 88.58 -0.23% 87.38 90
ETN Eaton Corporation plc 101.18 -2% 101.87 101.16 101.87 101.18 -2% 99.34 102.19
ETR Entergy Corporation 95.78 -1.65% 98.63 94.77 98.73 95.78 -1.65% 95.65 97.32
ETRN Equitrans Midstream Corporation 8.94 3.83% 9.5 8.6 9.5 8.95 3.95% 8.71 8.93
ETSY Etsy, Inc. 123.3 2.03% 123.41 121.45 125.42 123.3 2.03% 123.2 123.3
EV Eaton Vance Corp. 38.11 -0.34% - - - - - 35.99 39.71
EVBG Everbridge, Inc. 127.2 -1.62% 127.02 122.22 131.99 127.2 -1.62% 122.3 131
CSOD Cornerstone OnDemand, Inc. 35.09 -0.17% 35.52 35.09 35.52 35.09 -0.17% 33.43 53.82
EVH Evolent Health Inc. Class A 12.79 3.4% 12.05 12.04 13.09 12.79 3.4% 12.72 12.82
EW Edwards Lifesciences Corporation 78.31 0.4% 77.71 77.7 80.02 78.31 0.4% 78 78.31
EWBC East West Bancorp, Inc. 32.46 -0.76% 32.26 32.26 32.46 32.46 -0.76% 31.58 45
EXAS Exact Sciences Corporation 102.01 2.52% 99.9 97.93 102.38 102.01 2.52% 99.02 102.91
EXC Exelon Corporation 35.93 -0.28% 35.74 35.18 35.99 35.99 -0.11% 35.02 35.99
EXEL Exelixis Inc. 24.85 5.34% 23.58 23.47 24.85 24.85 5.34% 24.28 24.88
EXPE Expedia Group, Inc. 92.04 -1.4% 94.07 91.2 94.25 91.98 -1.47% 91.98 93
EXR Extra Space Storage Inc. 107.24 -0.57% 108.53 107.24 108.79 107.24 -0.57% 105.7 110.11
FAST Fastenal Company 45.33 -0.83% 45.98 45.33 46.09 45.33 -0.83% 45.02 46.49
FATE Fate Therapeutics, Inc. 39.4 1.7% 40.74 39.17 40.74 39.4 1.7% 38.62 40.89
FB Facebook, Inc. 262.12 2.32% 259.14 256.19 263.1 262.19 2.35% 261.81 262.09
FORR Forrester Research, Inc. 33.14 -3.16% 34.39 32.93 34.39 33.14 -3.16% 31.11 36.25
FOX Fox Corporation Class B 27.82 1.02% 27.22 27.22 28.04 27.82 1.02% 27.08 28.2
FOXA Fox Corporation Class A 27.77 1.2% 28 27.2 28 27.77 1.2% 25.82 27.98
FRHC Freedom Holding Corp. 24.04 -0.83% 24.41 23.9 24.42 24.01 -0.95% 24.05 24.23
FRPH FRP Holdings, Inc. 41.91 -0.5% - - - - - 40.04 42
FRPT Freshpet, Inc. 109.03 1.8% 107.39 107.37 109.87 109.03 1.8% 107 110
FSLR First Solar, Inc. 65.6 1.13% 65.65 64.73 66 65.7 1.28% 65.5 65.94
FSLY Fastly, Inc. ClassA 93.3 4.96% 90.6 89.2 98.8 93.89 5.62% 93.5 93.9
F Ford Motor Company 6.61 -1.34% 6.74 6.55 6.74 6.61 -1.34% 6.61 6.7
FANG Diamondback Energy, Inc. 30.51 -2.46% 31.23 30.38 31.55 30.5 -2.49% 30.51 31.61
FTI TechnipFMC plc 6.21 -2.36% 6.36 6.08 6.38 6.21 -2.36% 6.21 6.3
FTNT Fortinet, Inc. 117.1 0.35% 117.13 116.78 118.99 117.1 0.35% 116.57 118.99
FUL H.B. Fuller Company 45.84 -2.74% 46.5 45.83 46.56 45.84 -2.74% 44.03 46.4
GBCI Glacier Bancorp, Inc. 32.17 -0.49% - - - - - 31 34.38
GBT Global Blood Therapeutics Inc. 53.94 0.33% 54.19 53.01 54.45 53.94 0.33% 53.1 55.1
GCO Genesco Inc. 21.68 -6.67% 24.3 20.82 24.3 21.68 -6.67% 21.34 22.62
GD General Dynamics Corporation 139.9 -1.07% 142.14 138 142.14 139.9 -1.07% 139.48 146.43
GDDY GoDaddy Inc. ClassA 76.08 2.11% 74.98 74.25 77.69 75.93 1.91% 75.9 77
GE General Electric Company 6.15 -2.07% 6.25 6.06 6.27 6.15 -2.07% 6.11 6.12
GEF Greif, Inc. ClassA 36.22 -1.01% 37.3 35.9 37.3 36.22 -1.01% 35.81 37.36
GH Guardant Health Inc. 111.24 0.73% 109.18 108.91 112.77 111.24 0.73% 110.11 113.2
GHC Graham Holdings Company ClassB 396.8 -3.78% 408.34 396.06 408.74 396.8 -3.78% 376.56 412
HAL Halliburton Company 12.06 -5.11% 12.83 12.01 12.93 12.06 -5.11% 12.05 12.23
HALO Halozyme Therapeutics, Inc. 26.51 2.83% 25.74 25.74 26.63 26.51 2.83% 24.5 26.9
HAS Hasbro, Inc. 81 3.82% 74.16 74.16 81.8 81.24 4.13% 80.5 81
HBAN Huntington Bancshares Incorporated 9.05 -1.2% 9.17 8.89 9.22 9.06 -1.09% 9 9.05
HBI Hanesbrands Inc. 15.44 -1.91% 15.68 15.34 15.69 15.44 -1.91% 15.4 15.8
HCA HCA Healthcare, Inc. 120.03 -1.53% 120.67 117.96 122.05 120.03 -1.53% 117 120.98
HCCI Heritage-Crystal Clean, Inc. 13.32 -2.63% 13.99 13.15 14 13.32 -2.63% 13.01 13.99
HCSG Healthcare Services Group, Inc. 21.36 1.04% 20.75 20.69 21.41 21.36 1.04% 20.73 21.98
HD The Home Depot, Inc. 272.11 -0.19% 272.95 270.26 273.57 272.11 -0.19% 271.8 274
HDS HD Supply Holdings Inc. 40.48 -1.46% - - - - - 38.66 48.9
HEAR Turtle Beach Corporation 17.65 1.32% 17.52 17.24 17.71 17.65 1.32% 17.42 17.65
HEN3@DE Henkel AG & Co. KGaA 89.34 1.8% 88.82 87.49 89.41 89.34 1.8% 87 89.5
HES Hess Corporation 40.69 -1% 40.85 39.89 40.95 40.69 -1% 40 45.4
HFC HollyFrontier Corporation 20.18 -2.04% 20.89 19.99 20.91 20.18 -2.04% 19.93 21
HGV Hilton Grand Vacations Inc. 21.21 -2.62% 20.43 20.43 22.49 21.21 -2.62% 20.71 21.69
HHC The Howard Hughes Corporation 56.85 -4.39% 54.63 54.61 59.98 56.85 -4.39% 54.69 59.57
HHR HeadHunter Group PLC 24.58 1.11% 24.47 24.3 25 24.57 1.07% 24.59 24.66
HIBB Hibbett Sports, Inc. 37.15 -5.04% 39.75 37 39.75 37 -5.42% 34.31 38.64
HIG The Hartford Financial Services Group, Inc. 36.53 -1.88% 36.87 35.62 36.96 36.53 -1.88% 35.9 38
IAC IAC/InterActiveCorp 118.96 0.25% 117.16 117.16 119.41 118.96 0.25% 118.3 120
GVA Granite Construction Incorporated 17.74 -2.63% 17.53 17.42 18 17.74 -2.63% 17.57 18.87
GWRE Guidewire Software, Inc. 105.72 -1.16% - - - - - 101.47 110.2
GWW W.W. Grainger, Inc. 352.08 -1.01% 359.67 352.08 359.67 352.08 -1.01% 334.44 356.09
H Hyatt Hotels Corporation ClassA 53.25 -2.79% 54.55 53.25 54.55 53.25 -2.79% 53 56
HA Hawaiian Holdings, Inc. 12.88 -4.59% 13.29 12.86 13.55 12.86 -4.74% 12.87 13.51
HAE Haemonetics Corporation 86.86 -1.56% 87.27 86.86 87.27 86.86 -1.56% 82.76 95
IBM INTERNATIONAL BUSINESS MACHINES CORPORATION 121.37 -0.28% 121.47 120.28 122.16 121.65 -0.05% 120.8 121.37
IBN ICICI Bank Limited 9.85 0% 9.9 9.69 9.9 9.85 0% 9.82 9.89
ICE Intercontinental Exchange, Inc. 99.17 -2.68% 100.78 98 100.79 99.17 -2.68% 99.17 99.79
ICUI ICU Medical, Inc. 183.23 -2.09% 183.77 183.77 183.77 183.77 -1.81% 182 187
IDCC InterDigital, Inc. 57.3 1.33% 57.62 57.15 57.62 57.15 1.06% 54.45 59.3
IDXX IDEXX Laboratories, Inc. 380 -0.38% 386.73 380 394.98 380 -0.38% 380 387
IFF International Flavors & Fragrances Inc. 121.5 -1.18% 121.47 121.31 121.5 121.5 -1.18% 120.15 122.4
IFX@DE Infineon Technologies AG 24.18 1.17% 23.88 23.72 24.2 24.18 1.17% 23.95 24.23
IIVI II-VI Incorporated 41.3 1.15% 41 40.41 41.86 41.3 1.15% 40.42 41.3
ILMN Illumina, Inc. 305.5 2.06% 306.7 302.41 309 305.5 2.06% 305.5 306.3
IMMU Immunomedics Inc. 85.25 -0.25% 85.34 84.8 85.5 85.25 -0.25% 85.17 85.35
INCY Incyte Corporation 87.43 -1.63% 90.16 87.43 90.65 87.43 -1.63% 87.02 91.15
INFO IHS Markit Ltd. 77.37 -3.42% 81.28 77.37 83.44 77.37 -3.42% 77 77.75
INGN Inogen, Inc. 29.14 1.64% 29.14 27.5 29.31 29.14 1.64% 28.15 29.85
INGR Ingredion Incorporated 75.03 -3.31% 76.57 74.4 76.76 75.03 -3.31% 74.8 75.07
INTC Intel Corporation 51.25 0.93% 51.39 50.77 51.72 51.23 0.89% 51.15 51.2
INTU Intuit Inc. 323.64 -0.18% 329.38 323.64 329.71 323.64 -0.18% 323.2 324.66
IONS Ionis Pharmaceuticals, Inc. 48.48 -1.24% 49.58 47.84 49.58 48.48 -1.24% 48.44 48.99
JKHY Jack Henry & Associates, Inc. 158.5 -2.79% 163.53 158.5 164.4 158.5 -2.79% 158.5 163
JLL Jones Lang LaSalle Incorporated 96.12 -2.44% 96.67 96.12 96.67 96.12 -2.44% 94.5 100
JNJ Johnson & Johnson 147 -0.43% 147.76 146.08 148.38 147 -0.43% 147 147.24
JNPR Juniper Networks, Inc. 21.86 -0.05% 22.07 21.76 22.18 21.86 -0.05% 21.32 22.32
JOBS 51job, Inc. 78.51 0.19% 78.98 78.22 79.74 78.51 0.19% 74.92 81
KDP Keurig Dr Pepper Inc 27.11 -2.8% 27.54 27.11 28.36 27.11 -2.8% 27 28.99
KEP Korea Electric Power Corporation 8.54 -1.61% 8.49 8.49 8.75 8.52 -1.84% 8.54 8.74
KEX Kirby Corporation 35.93 -3.1% 36.2 35.93 36.2 35.93 -3.1% 34.22 40.37
KEY KeyCorp 11.83 -2.55% 12.13 11.65 12.15 11.83 -2.55% 11.79 11.98
KEYS Keysight Technologies, Inc. 99.6 -0.06% 100.6 99.6 101.19 99.6 -0.06% 94.79 102
KFY Korn Ferry 29.2 -1.32% - - - - - 27.51 29.99
KHC The Kraft Heinz Company 29.6 -0.57% 30 29.37 30.08 29.55 -0.74% 29.55 29.75
JPM JPMorgan Chase & Co. 95.59 -0.52% 96.93 94.37 96.94 95.74 -0.36% 95.46 95.59
JWN Nordstrom, Inc. 11.81 -3.91% 12.36 11.73 12.45 11.81 -3.91% 11.81 11.92
KIM Kimco Realty Corporation 11.28 -2.51% 11.46 10.96 11.59 11.28 -2.51% 11.28 11.74
KLAC KLA Corporation 193.43 1.33% 192.4 192.4 195.33 193.33 1.27% 193.4 195.15
KMB Kimberly-Clark Corporation 146.37 -1.02% 148.13 146.04 151 146.34 -1.04% 145.88 151
KMI Kinder Morgan, Inc. class P 12.56 -0.08% 12.95 12.34 12.95 12.56 -0.08% 12.53 12.59
KALU Kaiser Aluminum Corporation 53 -1.25% 54.98 51.7 54.98 53 -1.25% 51.76 53.97
KMT Kennametal Inc. 29.04 -1.56% 31.26 29.04 31.26 29.04 -1.56% 27.22 31.01
KMX CarMax, Inc. 93.32 -2.44% 94.33 92.69 95.27 94.79 -0.9% 92.84 93.32
LHX L3Harris Technologies, Inc. 175.75 -2.58% 178.51 175.5 181.35 175.75 -2.58% 175.51 177.45
LII Lennox International Inc. 272.65 0.87% 272.44 272.44 272.65 272.65 0.87% 262.45 290
LIN Linde plc 236.47 -0.74% 234.82 234.82 237.77 236.43 -0.76% 231 249
LITE Lumentum Holdings Inc. 74.61 0.78% 74.5 74.4 75.51 74.61 0.78% 74 75.89
LNT Alliant Energy Corporation 51.08 -1.35% 51.58 51.08 51.61 51.08 -1.35% 50.01 52
LNTH Lantheus Holdings, Inc. 12.35 -0.96% 12.43 12.1 12.46 12.35 -0.96% 12.22 12.54
LOPE Grand Canyon Education, Inc. 81.6 -2.47% 81.12 80.9 83.5 81.6 -2.47% 81.58 82.35
LOW Lowe's Companies, Inc. 162.26 -0.05% 162.75 161.91 163.88 162.26 -0.05% 161.95 163.74
LPL LG Display Co., Ltd. 6.65 0.91% 6.66 6.51 6.68 6.64 0.76% 6.65 6.66
LPLA LPL Financial Holdings Inc. 76.08 -2.19% - - - - - 73.51 87.38
LPSN LivePerson, Inc. 52.44 -0.44% 52.9 51.82 52.9 52.44 -0.44% 51.63 52.6
LRCX Lam Research Corporation 338.84 1.49% 336.14 334 342.49 336.49 0.78% 336.8 339
LRN K12 Inc. 27.08 -0.26% 27.6 26.32 28 27.08 -0.26% 27.07 27.38
LH Laboratory Corporation of America Holdings 186.47 1.01% 184.49 183.6 187.94 186.47 1.01% 174.99 190
LLY Eli Lilly and Company 146.27 -1.83% 147.61 145.97 148.51 146.26 -1.84% 146.25 149
LMT Lockheed Martin Corporation 389 -1.37% 392.1 388 393 388.74 -1.44% 389 391.96
LTHM Livent Corporation 9.09 6.94% 8.56 8.36 9.18 9.09 6.94% 8.95 9.1
LULU lululemon athletica inc. 323.67 3.81% 320.15 316.07 325.06 323.67 3.81% 323 324.6
LUMN CenturyLink, Inc. 10.27 -0.96% 10.22 10.17 10.9 10.27 -0.96% 10.22 10.27
LUV Southwest Airlines Co. 37.64 -1.98% 38.23 37.19 38.63 37.64 -1.98% 37.5 37.79
LYB LyondellBasell Industries N.V. Class A 70.28 -2.83% 71.43 70.14 71.7 70.28 -2.83% 70.01 71.49
LYFT Lyft, Inc. Class A 27.14 -2.51% 27.26 27.14 28.13 27.14 -2.51% 27.13 27.28
MED Medifast, Inc. 161.38 -1.91% 162.12 161.38 162.12 161.38 -1.91% 155 175.63
MEI Methode Electronics, Inc. 28.61 0.74% 29.4 28.37 29.4 28.61 0.74% 27.4 29.99
MELI MercadoLibre, Inc. 1082.87 0.55% 1095.14 1068.54 1100 1082.87 0.55% 1082.36 1085.9
MET MetLife, Inc. 37 -1.7% 37.13 36.48 37.58 37 -1.7% 36.51 37.37
MFGP Micro Focus International plc 3.33 -1.77% 3.35 3.23 3.4 3.33 -1.77% 3.31 3.32
LVS Las Vegas Sands Corp. 46.72 -2.03% 47.03 46.4 47.62 46.72 -2.03% 46.29 47.05
MGY Magnolia Oil & Gas Corporation ClassA 5.47 -2.15% 5.54 5.26 5.61 5.48 -1.97% 5.4 5.47
MHK Mohawk Industries, Inc. 96.27 -2.42% 96.29 96.27 97.2 96.27 -2.42% 92.54 96.98
MIDD The Middleby Corporation 88.76 -3.82% 87.8 87.8 87.8 87.8 -4.87% 88 98.67
MKC McCormick & Company, Incorporated 189.89 -2.66% 199.5 184 203.45 189.89 -2.66% 189 190.38
MKL Markel Corporation 972.01 -2.12% - - - - - 850 1000
MKSI MKS Instruments, Inc. 110.74 1.29% 112.06 110.4 112.06 110.74 1.29% 109 115
MKTX MarketAxess Holdings Inc. 485.43 3.2% 478.22 478.22 485.43 485.43 3.2% 476.29 493.7
MMI Marcus & Millichap, Inc. 27.47 -0.54% 26.29 26.29 27.56 27.47 -0.54% 26.26 28.82
MMM 3M Company 159.91 -2.02% 162.5 158.8 162.5 159.81 -2.08% 159.91 160.95
MMS MAXIMUS, Inc. 68.81 -0.04% 69.4 68.41 69.4 68.8 -0.06% 65.58 81
MMSI Merit Medical Systems, Inc. 43.07 0.35% 43.36 43.07 43.9 43.07 0.35% 42.5 44.09
MNK Mallinckrodt public limited company 0.9 4.65% 0.87 0.82 0.95 0.9 4.65% 0.88 0.89
MNRO Monro, Inc. 40.3 -1.1% 39.64 39.64 40.33 40.3 -1.1% 39.28 43.49
MNST Monster Beverage Corporation 81.5 1.96% 80.4 79.62 81.78 81.53 2% 79.54 81.5
MTG MGIC Investment Corporation 8.74 -3% 9.05 8.7 9.06 8.74 -3% 8.67 9.02
MLCO Melco Resorts & Entertainment Limited 16.6 0.61% 16.75 16.37 16.84 16.6 0.61% 16.6 16.82
MLHR Herman Miller, Inc. 30.43 0.16% 30.63 29.55 30.63 30.43 0.16% 29.52 30.5
MLM Martin Marietta Materials, Inc. 231.38 -0.35% 231.57 230.42 232.33 231.34 -0.37% 219.49 237.8
MTN Vail Resorts, Inc. 214.09 -6.46% 217.28 211.01 217.28 214.09 -6.46% 209.38 223.44
MTRN Materion Corporation 52.18 -2.81% 54.17 51.94 54.17 52.18 -2.81% 51.5 62.71
MTSC MTS Systems Corporation 19.45 -3.28% 20.3 18.67 20.31 19.95 -0.8% 19.15 19.45
MU Micron Technology, Inc. 50.71 3.07% 50.08 49.51 52.52 51.3 4.27% 49.99 50
MUR Murphy Oil Corporation 8.82 -4.03% 9.16 8.71 9.23 8.82 -4.03% 8.8 8.91
MXIM Maxim Integrated Products, Inc. 67.84 1.41% 68.5 67.84 68.5 67.84 1.41% 65.28 68.7
MXL MaxLinear, Inc. 22.97 2.54% 23.74 22.6 23.74 22.97 2.54% 21.88 23.74
MYGN Myriad Genetics, Inc. 12.74 1.35% 12.74 12.41 12.77 12.74 1.35% 12.03 17.55
MYL Mylan N.V. 14.58 -0.75% 14.66 14.55 14.89 14.57 -0.82% 14.58 14.76
MYOK MyoKardia, Inc. 134.13 1.48% 133.2 132.13 135.4 134.13 1.48% 134.13 135.6
NCR NCR Corporation 22 10.28% 20.45 19.43 22.2 22 10.28% 21.57 22.18
NDAQ Nasdaq, Inc. 120.81 -3.74% 126 118.23 129.32 120.77 -3.78% 120.77 121
NDSN Nordson Corporation 191.42 0.03% 191.6 191.18 192.29 191.42 0.03% 184.51 195.08
NEE NextEra Energy, Inc. 284.99 0.03% 284.94 282.21 286.5 285.89 0.35% 284 285.89
NEM Newmont Corporation 63 2.04% 62.22 61.62 63.44 63 2.04% 63 63.31
NEO NeoGenomics, Inc. 36.88 1.43% 36.44 36.44 37.1 36.88 1.43% 36.23 37.1
NEOG Neogen Corporation 77.33 -0.4% 76.9 76.8 77.33 77.33 -0.4% 74.45 80.46
NTRS Northern Trust Corporation 77.47 -2.21% - - - - - 77.45 81.4
NTUS Natus Medical Incorporated 16.9 -0.88% 16.63 16.6 17.34 16.9 -0.88% 16.67 18
NUE Nucor Corporation 44.74 -4.01% 45.98 44.74 46.23 44.74 -4.01% 44.5 46
NUS Nu Skin Enterprises, Inc. ClassA 48.91 -4.57% 50.75 48.76 50.8 48.91 -4.57% 48.02 51.15
NUVA NuVasive, Inc. 47.43 -4.59% 48.8 47.36 48.8 47.43 -4.59% 47.31 49.89
NVDA NVIDIA Corporation 529.84 3.11% 523.53 516.67 537.61 530.5 3.24% 529.1 529.4
NVEE NV5 Global, Inc. 53.44 0.74% 48.67 48.67 56.13 53.07 0.04% 50.52 54.25
OI O-I Glass, Inc. 10.58 0.95% 10.75 10.39 10.75 10.58 0.95% 10.4 11.75
OII Oceaneering International, Inc. 3.54 -4.58% 3.79 3.34 4 3.54 -4.58% 3.54 3.57
OIS Oil States International, Inc. 2.82 -3.75% 3.12 2.45 3.12 2.85 -2.73% 2.81 2.84
OKE ONEOK, Inc. 26.75 4.61% 26.2 25.81 26.89 26.78 4.73% 26.69 26.8
OKTA Okta Inc. Class A 213.56 1.35% 213.81 212.13 215.77 213.56 1.35% 212.01 214.64
OLED Universal Display Corporation 178.88 3.81% 174.49 174.49 180.02 178.88 3.81% 175.5 179.2
PEG Public Service Enterprise Group Incorporated 54.8 -0.11% 54.62 54.39 55.26 54.8 -0.11% 53.97 57
PEGA Pegasystems Inc. 121.66 1.41% 120.63 120.63 121.81 121.66 1.41% 116.43 123
PEN Penumbra, Inc. 193.45 0.09% 193.75 193.45 199.22 193.45 0.09% 186.69 232
PEP PepsiCo, Inc. 137.67 0.07% 139.41 137.16 139.5 137.97 0.28% 137.24 137.9
PETQ PetIQ, Inc. Class A 32.78 0.74% 35.08 32.14 35.08 32.78 0.74% 32.67 33.92
PFE Pfizer Inc. 36.25 -0.03% 36.84 36.05 36.84 36.25 -0.03% 36.15 36.2
PFG Principal Financial Group, Inc. 40.06 -0.27% 39.92 39.31 40.24 40.06 -0.27% 39.01 41.92
PFGC Performance Food Group Company 34.52 -0.6% 33.52 33.21 36.19 34.52 -0.6% 34.37 36.18
PFPT Proofpoint Inc. 104.97 -1.28% 105 105 105 105 -1.25% 102.16 107.2
PG The Procter & Gamble Company 137.5 -1.55% 137.46 136.72 138.88 137.5 -1.55% 137.02 137.5
PGNY Progyny, Inc. 29.39 3.38% 29.52 29.52 29.52 29.52 3.83% 25.8 33
PGR The Progressive Corporation 94.15 -0.05% 93.96 93.69 94.71 94.15 -0.05% 92.31 94.73
PGTI PGT Innovations, Inc. 17.33 -1.31% 17.03 17.03 17.5 17.33 -1.31% 16.32 18.37
PH Parker-Hannifin Corporation 202.18 -1.99% 203.19 201.28 206.15 202.18 -1.99% 200.12 205.8
PHM PulteGroup, Inc. 46.2 1.74% 45.56 45.22 46.55 46.55 2.51% 46 46.2
PII Polaris Inc. 91.31 -0.25% 92.05 91.31 96.68 91.31 -0.25% 91.11 91.8
PINC Premier, Inc. Class A 32.21 -0.25% 32.23 32.21 32.31 32.21 -0.25% 31.03 34.9
PINS Pinterest, Inc. ClassA 40.62 -0.27% 42.05 40 42.05 40.58 -0.37% 40.62 40.76
NATI National Instruments Corporation 35.59 0.25% 35.38 35.38 35.74 35.59 0.25% 34.67 35.88
NAVI Navient Corporation 8.22 -0.84% 8.25 8.12 8.43 8.22 -0.84% 8.22 8.34
NBIX Neurocrine Biosciences Inc. 98 1.54% 98.73 96.4 98.73 97.7 1.23% 98 99.4
NBL Noble Energy, Inc. 8.66 -0.69% 8.78 8.43 8.78 8.63 -1.03% 8.64 8.66
NWL Newell Brands Inc. 17.12 -0.98% 17.1 17.05 17.18 17.12 -0.98% 16.9 18.58
NWLI National Western Life Group, Inc. Class A 183.31 -3% - - - - - 173.57 193.59
NWS News Corporation Class B 13.77 -3.57% 14 13.77 14 13.77 -3.57% 13.76 13.83
NWSA News Corporation Class A 13.89 -3.34% 14.18 13.89 14.18 13.89 -3.34% 13.35 14.09
NXST Nexstar Media Group, Inc. ClassA 91.4 -3.78% 94.11 90.58 94.56 91.4 -3.78% 90.1 92.98
NYT The New York Times Company Class A 41.98 1.5% 42.3 41.31 42.56 41.98 1.5% 41.52 42.85
O Realty Income Corporation 61.35 -0.26% 61.52 60.39 62.2 61.35 -0.26% 61.1 61.35
OC Owens Corning 67.63 -2.25% 68.37 67.63 68.53 67.63 -2.25% 66.93 70
ODFL Old Dominion Freight Line, Inc. 185.24 0.34% 184.67 184.5 187.29 185.23 0.34% 185.1 186.24
OFIX Orthofix Medical Inc. 30.9 2.39% 30.4 30.4 30.9 30.9 2.39% 29.37 41.99
NVRO Nevro Corp. 138.74 -1.28% - - - - - 130.65 146.74
NVTA Invitae Corporation 45.83 3.55% 44.01 43.9 45.91 44.1 -0.36% 44 45.69
PLAN Anaplan Inc. 61.74 -1.17% 62.25 61.7 63.9 61.74 -1.17% 61.58 62.5
PLAY Dave & Buster's Entertainment, Inc. 15.42 -3.08% 16.35 15.03 16.35 15.32 -3.71% 15.41 15.42
PLCE The Children's Place, Inc. 27.5 -3.88% 29.94 26.84 29.97 27.5 -3.88% 27.5 27.58
PLNT Planet Fitness, Inc. ClassA 58.91 -3.39% 60.29 58.9 61.87 58.9 -3.41% 58.9 59.58
PLXS Plexus Corp. 70.69 -0.93% 71.6 70.69 71.6 70.69 -0.93% 67.46 71.93
PTON Peloton Interactive, Inc. Class A 100.47 3.71% 96.4 96.26 102.62 100.47 3.71% 97 110
PTR PetroChina Company Limited 29.45 -0.34% 29.69 29.15 29.99 29.6 0.17% 29.22 29.45
PUMP ProPetro Holding Corp. 4.32 3.6% 3.99 3.85 4.5 4.32 3.6% 4.26 4.32
PVH PVH Corp. 60 -3.82% 61.9 58.6 62.99 60 -3.82% 58.62 60.63
PXD Pioneer Natural Resources Company 86.4 -0.93% 87.97 84 87.97 86.4 -0.93% 84.51 87.79
PYPL PayPal Holdings, Inc. 195 2.78% 193.29 191 196.11 195 2.78% 195 195.4
PZZA Papa John's International, Inc. 85.77 2.74% 82.31 81.5 86.43 85.77 2.74% 85.5 86.28
QCOM QUALCOMM Incorporated 117.5 0.53% 118.9 117.01 119.45 117.5 0.53% 117.5 118
QDEL Quidel Corporation 216.99 10.99% 195.99 193.13 219.38 215 9.97% 215 215.99
QLYS Qualys, Inc. 99.46 -0.58% 99.99 99.04 101.21 99.46 -0.58% 99.2 101
QUOT Quotient Technology Inc. 7.7 2.12% 7.7 7.34 7.7 7.7 2.12% 7.36 7.7
R Ryder System, Inc. 41.08 -2.4% 41.59 41.08 41.59 41.08 -2.4% 39.03 42.29
RACE Ferrari N.V. 183.3 -0.08% 182.21 182.1 184.27 183.3 -0.08% 182 183.3
QRTEA Qurate Retail Inc. Class A 7.18 -3.36% 7.71 7.14 7.71 7.18 -3.36% 7.16 7.22
QRVO Qorvo, Inc. 130.77 2.77% 128.59 128.59 132.57 130.77 2.77% 130.51 132.15
RAVN Raven Industries, Inc. 21.96 -0.54% 21.1 21.1 22.05 21.96 -0.54% 21.17 24.5
RCL Royal Caribbean Cruises Ltd. 65.2 -0.08% 66.2 63.59 66.28 65.2 -0.08% 64.71 65.14
RDFN Redfin Corporation 49.74 3.11% 50.91 48.05 50.91 49.74 3.11% 49.07 49.9
RDS A Royal Dutch Shell plc 25.77 -1.72% 26.33 25.42 26.44 25.78 -1.68% 25.72 25.79
RDY Dr. Reddy's Laboratories Ltd 68.65 -0.1% 69.8 68.61 70.5 68.65 -0.1% 68.22 69.82
RPM RPM International Inc. 82.31 -0.62% 82.93 82.28 82.93 82.31 -0.62% 79.21 83.25
RRBI Red River Bancshares, Inc. 42.75 0.59% - - - - - 40.02 43.47
RRC Range Resources Corporation 6.83 -4.87% 7.36 6.8 7.37 6.83 -4.87% 6.83 6.88
RRGB Red Robin Gourmet Burgers, Inc. 12.76 -5.27% 13.44 12.23 13.85 12.76 -5.27% 12.7 12.76
RS Reliance Steel & Aluminum Co. 102.13 -2.79% 103.37 102.13 103.37 102.13 -2.79% 100.5 112.74
RSG Republic Services, Inc. 93.92 -0.95% 95.15 93.92 95.15 93.92 -0.95% 91.52 94.95
RTX Raytheon Technologies Corporation 57.87 -2.26% 59.45 57.5 59.45 58.2 -1.71% 57.75 57.87
RVLV Revolve Group, Inc. ClassA 16.56 -1.72% 17.05 16.5 17.44 16.56 -1.72% 16.56 16.75
RXN Rexnord Corporation 29.75 1.57% 29.67 29.67 30.16 29.75 1.57% 27.96 35.81
SAIC Science Applications International Corporation 78.6 -0.82% 79.31 78.6 79.31 78.6 -0.82% 76.01 82.11
SAIL SailPoint Technologies Holdings, Inc. 39.22 1.9% 38.97 38.25 39.22 39.22 1.9% 38.44 39.9
SAM The Boston Beer Company, Inc. ClassA 875 -2.91% 899.73 875 899.73 875 -2.91% 875 893.56
SAVE Spirit Airlines, Inc. 16.09 -2.9% 17 15.83 17 16.16 -2.47% 16.03 16.07
SBCF Seacoast Banking Corporation of Florida 17.99 -1.05% 17.64 17.64 17.99 17.99 -1.05% 17.51 18.78
SBGI Sinclair Broadcast Group, Inc. ClassA 20.07 -1.57% 20.45 19.46 20.45 20.07 -1.57% 19.61 21
SBH Sally Beauty Holdings, Inc. 8.8 -4.14% 9.12 8.71 9.12 8.8 -4.14% 8.75 9.11
SBRA Sabra Health Care REIT, Inc. 13.92 -2.45% 14.38 13.57 14.55 13.92 -2.45% 13.82 14.46
SBUX Starbucks Corporation 85.3 -0.44% 86.28 84.63 86.28 84.8 -1.03% 85.3 86
SCCO Southern Copper Corporation 44.45 -1.4% 44.7 44.45 44.96 44.45 -1.4% 44.35 45.22
SCHW The Charles Schwab Corporation 35.78 -0.94% 36.04 35.55 36.1 35.78 -0.94% 35.31 36.4
SDGR Schrodinger, Inc. 47.92 1.12% 49.35 47.27 52.99 47.55 0.34% 47.92 48.4
SNA Snap-on Incorporated 145.4 -0.7% 145.65 144.5 146 145.4 -0.7% 142.52 157.27
SNAP Snap Inc. Class A 26.19 2.34% 25.77 25.6 26.33 25.99 1.56% 25.76 26.19
SNBR Sleep Number Corporation 47.8 -0.73% 48.3 47.8 48.59 47.8 -0.73% 45.9 48.8
SNPS Synopsys, Inc. 212.32 0.41% 213.45 211.98 215 212.32 0.41% 209.1 215.55
SNX SYNNEX Corporation 140 6.37% 130.9 130.9 140 140 6.37% 139.11 140
SNY Sanofi 50.5 -0.71% 50.88 50.39 50.94 50.5 -0.71% 50.25 50.83
SO The Southern Company 53.7 -1.76% 53.49 53.28 54.48 53.7 -1.76% 53.06 54.29
SOHU Sohu.com Limited 19.92 11.35% 18.04 18.04 21.59 19.98 11.68% 19.92 19.98
SON Sonoco Products Company 50.52 -0.39% 51.02 50.45 51.02 50.52 -0.39% 47.99 57.64
SONO Sonos, Inc. 14.78 2.92% 14.49 14.3 14.79 14.79 2.99% 14.51 14.8
SP SP Plus Corporation 17.98 -4.21% 18.52 17.51 18.52 17.98 -4.21% 17.84 18.15
RYTM Rhythm Pharmaceuticals, Inc. 22.27 2.53% 23 21.85 23 22.27 2.53% 21.93 22.79
SAFM Sanderson Farms, Inc. 119.24 -0.08% 119.26 119.24 119.26 119.24 -0.08% 117.6 123.98
SAGE Sage Therapeutics Inc. 59.67 -1.08% 59.67 59.21 61.01 59.67 -1.08% 59.21 60.11
SPCE Virgin Galactic Holdings, Inc. 20.5 5.13% 21.44 19.63 30 20.44 4.82% 20.35 21.44
SPG Simon Property Group, Inc. 64.11 -2.2% 66.84 62.92 66.84 63.61 -2.96% 64.01 64.3
SPGI S&P Global Inc. 356 -0.36% 356.4 354.45 360 356 -0.36% 353.02 360
SPLK Splunk Inc. 187.2 0.89% 188.64 185.53 189.63 187.18 0.88% 187.2 188.3
SSNC SS&C Technologies Holdings, Inc. 60.5 -1.47% 60.75 60.5 60.75 60.5 -1.47% 58.42 66.21
TAP Molson Coors Beverage Company Class B 33.71 1.08% 33.34 33.34 35.93 33.53 0.54% 33.71 34.56
TCBI Texas Capital Bancshares, Inc. 30.61 -0.23% 32.49 29.55 32.49 30.61 -0.23% 29.54 32.5
TCMD Tactile Systems Technology, Inc. 35.75 3.77% 33.25 32.71 36.12 35.75 3.77% 34.2 36
TCRR TCR2 Therapeutics Inc. 19.3 5.58% 19.59 18.15 19.6 19.3 5.58% 18.43 19.2
TCS TCS Group Holding PLC 26.03 0% 26.03 25.48 26.3 26.01 -0.08% 25.96 26.11
TCX Tucows Inc. 69.54 2.51% 69.05 69.05 69.54 69.54 2.51% 66.27 70.88
TDC Teradata Corporation 22.81 -1% 23.16 22.81 23.16 22.81 -1% 21.76 28.27
TDG TransDigm Group Incorporated 489.1 -3.46% 504.1 489.08 509.22 489.08 -3.47% 489.1 500
TDOC Teladoc Health, Inc. 217.34 2.2% 217 209.56 221.2 217.34 2.2% 215 220
TDS Telephone and Data Systems, Inc. 18.79 -0.63% 19.54 18.77 19.55 18.79 -0.63% 18.66 19.37
TDY Teledyne Technologies Incorporated 311.94 -1.95% 315.07 311.94 315.07 311.94 -1.95% 308 314.07
TECH Bio-Techne Corporation 246.76 0.9% - - - - - 242 254
TEL TE Connectivity Ltd. 97.5 -0.47% - - - - - 96 98.61
TENB Tenable Holdings Inc. 38.23 0.1% 38 38 38.63 38.23 0.1% 38 40
TER Teradyne, Inc. 80 1.74% 78.87 78.26 80.63 80 1.74% 80 80.29
TFC Truist Financial Corporation 37.01 -1.49% 36.99 36.26 37.47 37.01 -1.49% 36.07 37.36
SPR Spirit AeroSystems Holdings, Inc. ClassA 19.09 -6.42% 20 18.85 20.21 19.11 -6.32% 19.08 19.1
SQ Square, Inc. Class A 165.82 4.11% 161.17 159.04 167.55 165.5 3.91% 165.9 165.93
SRC Spirit Realty Capital, Inc. 33.71 -4.12% 33.76 33.27 34.93 33.71 -4.12% 33.13 34.49
SRE Sempra Energy 116.18 -1.85% 116.77 115.98 117.96 116.18 -1.85% 115 119.8
SRI Stoneridge, Inc. 18.22 -2.41% 18.27 18.22 18.27 18.22 -2.41% 17.25 23
SRPT Sarepta Therapeutics Inc. 141.28 -0.15% 142.46 140.08 142.46 141.28 -0.15% 140.05 141.75
TGNA TEGNA Inc. 12.11 1% 12.01 11.24 12.12 12.12 1.08% 11.09 12.06
TGT Target Corporation 157.73 0.35% 156 155.95 158.36 156.94 -0.15% 156.94 157.73
THO Thor Industries, Inc. 94.26 1.51% 95.22 94.2 98.55 94.26 1.51% 94.11 94.77
TNDM Tandem Diabetes Care Inc. 112.61 1.92% 111.49 111.23 113.25 112.61 1.92% 111.01 113.99
TNET TriNet Group, Inc. 58.98 -2.58% 60.77 58.84 60.77 58.98 -2.58% 55.26 60.25
TOL Toll Brothers, Inc. 47.27 -4.02% 49.35 47.12 49.85 47.27 -4.02% 47.15 47.24
TOT Total SE 33.7 0.27% 34.04 33.01 34.04 33.7 0.27% 33.5 33.7
TPH TRI Pointe Group Inc. 17.47 -0.34% 17.9 17.09 18.52 17.47 -0.34% 16.81 17.65
TPIC TPI Composites, Inc. 28.15 1.3% 26.97 26.94 28.35 28.15 1.3% 27.13 28.49
TPR Tapestry, Inc. 15.5 -7.07% 16.45 15.49 16.47 15.5 -7.07% 15.5 15.68
TMHC Taylor Morrison Home Corporation 24.5 -0.69% 23.73 23.72 25.35 25.02 1.42% 24.23 25.05
TMO Thermo Fisher Scientific Inc. 434.34 1.64% 427.4 427.39 434.91 434.34 1.64% 432 437.96
TMUS T-Mobile US, Inc. 113.58 0.2% 113.7 113.52 114.43 113.52 0.15% 113.58 114.49
TPX Tempur Sealy International, Inc. 88.24 -1.68% 91 88.24 91.28 88.24 -1.68% 81.62 91.28
TREE LendingTree, Inc. 305.57 0.52% 305.57 305.57 305.57 305.57 0.52% 296.01 310
TREX Trex Company, Inc. 70.79 -0.35% 68.5 68.5 71.89 70.79 -0.35% 68.5 73.83
TIF Tiffany & Co. 116.44 0.03% 116.27 115.79 116.73 116.44 0.03% 116 116.68
TJX The TJX Companies, Inc. 54.16 -2.24% 55.57 53.67 56 54.16 -2.24% 53.82 54.48
TRIP TripAdvisor, Inc. 19.62 -0.76% 19.88 19.34 20.18 19.62 -0.76% 19.23 19.63
TROW T. Rowe Price Group, Inc. 127.49 -0.44% 128.59 127.19 129.66 127.49 -0.44% 125.01 128.9
TRUP Trupanion, Inc. 78.68 9.75% 72.45 72.27 79.33 78.68 9.75% 70 81.9
TRV The Travelers Companies, Inc. 107.44 -3.51% 109.82 106.86 109.82 107.44 -3.51% 107.44 113
TSLA Tesla, Inc. 419.84 0% 421.2 405.97 428.49 419.99 0.03% 419.31 419.65
TSM Taiwan Semiconductor Manufacturing Company Ltd. 80.62 1% 79.39 79.2 81.41 80.62 1% 80.1 81.41
TSN Tyson Foods, Inc. Class A 59.05 -1.47% 60.57 58.62 60.57 58.87 -1.77% 58.85 59.32
TTM Tata Motors Ltd 8.89 -1.44% 8.94 8.81 9.49 8.88 -1.55% 8.89 9
TTMI TTM Technologies, Inc. 11.5 0.17% 11.4 11.4 11.9 11.48 0% 11.5 11.6
TTWO Take-Two Interactive Software, Inc. 165.33 -0.11% 166.42 164 168.21 165.34 -0.11% 164.1 165.41
TTD The Trade Desk, Inc. Class A 499 3.7% 485.58 484.92 505.2 498.3 3.55% 496.06 505
TWLO Twilio Inc. Class A 248.8 2.62% 245.2 242.36 251.36 248.8 2.62% 248.5 250.92
TWOU 2U, Inc. 35.59 1.83% 34.9 34.9 36.27 35.52 1.63% 34.96 35.59
TWTR Twitter, Inc. 44.89 2.82% 44.31 43.9 45.5 44.91 2.86% 44.66 44.89
TXG 10x Genomics, Inc. Class A 126.2 0.64% 125.19 124.06 126.53 124.97 -0.34% 124.32 127
TXN Texas Instruments Incorporated 141 -0.15% 142.54 141 143 141 -0.15% 141 142.4
TXT Textron Inc. 36.77 -0.41% 36.68 36.57 36.82 36.77 -0.41% 34.74 41.91
TYL Tyler Technologies, Inc. 346.68 1.1% - - - - - 342.24 378
UA Under Armour, Inc. Class C 9.77 -2.3% 10.1 9.63 10.28 9.77 -2.3% 9.72 9.84
UAA Under Armour, Inc. Class A 11.32 -0.26% 11.38 10.91 11.45 11.32 -0.26% 11.07 11.26
UAL United Airlines Holdings, Inc. 34.72 -3.15% 36.13 34.27 36.13 34.52 -3.71% 34.53 34.54
UBER Uber Technologies, Inc. 35.45 -1.39% 36.23 34.6 36.23 35.48 -1.31% 35.44 35.5
UCTT Ultra Clean Holdings, Inc. 22.15 2.88% 21.81 21.36 22.22 22.15 2.88% 21.82 22.42
UDR UDR, Inc. 32.32 -2.44% 33.14 32.15 33.15 32.32 -2.44% 32.13 33.46
UFPI UFP Industries, Inc. 56.2 -0.3% 57.1 55.77 57.1 56.2 -0.3% 52.83 57
UNH UnitedHealth Group Incorporated 305 -0.15% 304.14 300.76 304.9 304.15 -0.43% 305 307.29
UNM Unum Group 16.69 -3.53% 16.98 16.48 17.18 16.69 -3.53% 16.59 17.5
UNP Union Pacific Corporation 197.24 -1.76% 198.57 197.24 200.89 197.24 -1.76% 196.5 201.99
UNVR Univar Solutions Inc. 16.84 -0.82% 17.27 16.75 17.3 16.84 -0.82% 15.54 18.1
UPS United Parcel Service, Inc. class B 168.1 -1.44% 170.08 167.13 170.62 168.5 -1.21% 168.6 171
UPWK Upwork Inc. 17.01 3.03% 15.77 15.77 17.18 17.01 3.03% 16.6 17.05
URBN Urban Outfitters, Inc. 21.27 -2.52% 21.98 20.82 22.21 21.66 -0.73% 20.92 21.48
UI Ubiquiti Inc. 165.38 4.47% 164.99 164.99 168.54 165.38 4.47% 157.68 174.9
ULTA Ulta Beauty, Inc. 222.88 -1.36% 226.99 219.02 227 222.88 -1.36% 219 223.99
UMBF UMB Financial Corporation 48.69 -0.96% - - - - - 46.79 56.41
USB U.S. Bancorp 35.25 -3.05% 35.89 34.76 36.03 35.25 -3.05% 35.01 35.48
USFD US Foods Holding Corp. 22.68 -2.28% 22.86 22.05 23.23 22.68 -2.28% 22.5 22.68
USM United States Cellular Corporation 29.87 -0.3% 31.45 29.87 31.45 29.87 -0.3% 29.01 31.7
USNA USANA Health Sciences, Inc. 72.9 -2.4% 77.28 72.22 77.28 72.39 -3.08% 72.9 76.1
V Visa Inc. 199.99 -0.47% 201.11 199.02 202.4 199.02 -0.95% 200.01 201
VALE Vale S.A. 10.39 -2.53% 10.48 10.38 10.71 10.38 -2.63% 10.38 10.41
VAR Varian Medical Systems, Inc. 172 0.01% 171.54 171.54 172.07 172 0.01% 171.01 172.29
VCEL Vericel Corporation 18.19 0.11% 18.03 18 18.47 18.19 0.11% 17.06 20
VEEV Veeva Systems Inc. ClassA 280 -1.03% 280.64 280.64 285.25 280.99 -0.68% 280 285.65
VEON VEON Ltd. 1.26 -0.79% 1.28 1.25 1.3 1.27 0% 1.26 1.27
VFC V.F. Corporation 69.66 -2.82% 71.5 69.16 71.5 69.66 -2.82% 68.51 71.86
VG Vonage Holdings Corp. 10.24 0.29% 10.16 10.06 10.27 10.24 0.29% 10.1 10.28
VIAC ViacomCBS Inc. 28.97 -2.56% 29.46 28.9 30.07 28.96 -2.59% 29 29.14
VICR Vicor Corporation 77.87 1.46% 75.68 75.68 77.87 77.87 1.46% 77 79.1
VIPS Vipshop Holdings Limited 15.32 -3.59% 16 15.29 16.08 15.3 -3.71% 15.36 15.41
ZBRA Zebra Technologies Corporation ClassA 258.92 -1.77% 260.56 258.92 261.05 258.92 -1.77% 249.8 263.98
ZEN Zendesk, Inc. 101.8 0.36% 100.78 100.78 102.85 101.8 0.36% 101.8 103.87
ZGNX Zogenix, Inc. 17.95 1.07% 17.99 17.5 18.44 17.95 1.07% 17.57 18.04
ZION Zions Bancorporation 28.97 -1.56% 29.44 28.59 29.44 28.97 -1.56% 28.5 33.59
ZM Zoom Video Communications Inc. Class A 466.5 -4.94% 488.55 463.2 494.07 466 -5.04% 466.1 466.99
ZNH China Southern Airlines Company Limited 26.73 -1.91% 27.5 26.6 27.5 26.73 -1.91% 26.6 29.99
ZS Zscaler, Inc. 140.49 2.87% 138 138 141.36 140.49 2.87% 139.01 140.49
ZTS Zoetis Inc. 162.48 0.28% 159.86 159.86 163 162.48 0.28% 161.32 164.99
ZUMZ Zumiez Inc. 27.65 -0.07% 27.42 27.02 27.65 27.65 -0.07% 27.3 29.59
ZUO Zuora Inc. Class A 10.54 0.09% 10.7 10.51 10.77 10.54 0.09% 10.49 10.7
ZYNE Zynerba Pharmaceuticals, Inc. 3.33 -0.89% 3.5 3.29 3.5 3.33 -0.89% 3.32 3.33
ZYXI Zynex, Inc. 17.15 4.26% 16.99 16.31 17.27 17.18 4.44% 17.06 17.18
VLO Valero Energy Corporation 43.63 -3.17% 44.59 43.11 45.4 43.62 -3.2% 43.55 43.63
VMC Vulcan Materials Company 132.7 -0.98% 133 131.6 134.11 132.7 -0.98% 130.53 135.33
VCYT Veracyte, Inc. 31.85 1.08% 32.42 30.73 33.04 32.97 4.63% 30.1 35.64
VMW Vmware, Inc. ClassA 146 2.16% 142.04 141.94 148.1 146.74 2.68% 143.5 146.74
VNDA Vanda Pharmaceuticals Inc. 9.55 3.69% 9.45 9.18 9.58 9.55 3.69% 9.39 9.55
VNO Vornado Realty Trust 33.8 -2.65% 34.57 33.01 34.77 33.8 -2.65% 33.25 34.51
VREX Varex Imaging Corporation 12.14 -3.27% 12.28 12.14 12.54 12.35 -1.59% 12.15 12.52
VRTU Virtusa Corporation 48.55 -0.57% 50.15 47.04 50.16 48.55 -0.57% 48.51 48.94
VRTV Veritiv Corporation 12.78 -5.26% 13.53 12.78 13.53 12.78 -5.26% 12.54 13.8
VRTX Vertex Pharmaceuticals Incorporated 270 1.73% 266.89 266.53 271.6 270 1.73% 270 271
VTR Ventas, Inc. 42.58 -0.16% 42.96 41.69 42.99 42.58 -0.16% 40.42 44.19
VZ Verizon Communications Inc. 59.3 -0.52% 59.95 59.13 59.95 59.3 -0.52% 59.28 59.35
W Wayfair Inc. ClassA 294.66 -2.2% 299.13 292.23 304 294.66 -2.2% 294.32 298.93
WAB Westinghouse Air Brake Technologies Corporation 62.47 -1.17% 62.85 62.46 62.85 62.47 -1.17% 61.8 62.7
WB Weibo Corporation 33.88 -2.33% 35.3 33.1 35.3 33.88 -2.33% 33.68 33.88
WBA Walgreens Boots Alliance, Inc. 35.8 -1.13% 36.25 35.36 36.25 35.8 -1.13% 35.42 35.8
WCC WESCO International, Inc. 43.53 -1.67% 43.12 43.12 43.56 43.56 -1.6% 40.94 45.5
WDAY Workday, Inc. ClassA 220.78 1.45% 221.03 219.5 222.4 220.78 1.45% 219.4 223.46
LYV Live Nation Entertainment Inc. 53.29 -1.37% 53.99 53.29 53.99 53.29 -1.37% 53.1 53.5
M Macy's, Inc. 5.69 -6.72% 6.03 5.6 6.04 5.69 -6.72% 5.68 5.69
MA Mastercard Incorporated class A 337.49 -0.09% 339.38 335.82 340.58 337.49 -0.09% 336.36 337.33
MAA Mid-America Apartment Communities, Inc. 115.34 -1.62% 117.83 115.26 117.93 115.34 -1.62% 109.68 116.53
MAC The Macerich Company 6.92 -2.54% 7.2 6.76 7.2 6.92 -2.54% 6.9 6.92
MANH Manhattan Associates, Inc. 95.22 -0.21% - - - - - 93.06 99.9
MANT ManTech International Corporation ClassA 69.5 -0.71% 69.54 69.5 69.54 69.5 -0.71% 65.97 77.17
MANU Manchester United plc Class A 14.95 0.13% 14.8 14.52 15.29 14.95 0.13% 14.51 14.96
MAR Marriott International, Inc. Class A 93.5 -2.88% 95 92.9 96.75 93.5 -2.88% 93.1 93.99
MAS Masco Corporation 56.12 -1.27% 56.55 56.12 57 56.12 -1.27% 53.99 72.62
MASI Masimo Corporation 232.31 0.76% 229.45 229.45 237.1 232.31 0.76% 230 237
MAT Mattel, Inc. 11.5 0.97% 11.31 11.27 11.9 11.5 0.97% 11.45 12
MATX Matson, Inc. 39.75 0.73% 40.77 39.64 40.77 39.75 0.73% 38.04 42
MBT MTS PJSC 8.63 -1.37% 8.73 8.54 8.84 8.64 -1.26% 8.63 8.65
VRNT Verint Systems Inc. 47.18 -0.76% 47.07 46.85 47.26 47.18 -0.76% 46.87 49.55
VRSK Verisk Analytics, Inc. 184.38 0.28% 184.5 184.5 184.5 184.5 0.34% 184 186.7
VRSN VeriSign, Inc. 204.91 0.64% 203.64 203.64 205.99 204.91 0.64% 204.62 206.13
MCD McDonald's Corporation 219.78 -0.66% 220.61 218.35 220.62 219.78 -0.66% 218.71 219.78
MCHP Microchip Technology Incorporated 102.8 1.23% 102.8 102.29 104 102.74 1.17% 101 102.99
MCK McKesson Corporation 146.56 -2.23% 149.51 146.56 149.97 146.56 -2.23% 75 155.6
MCO Moody's Corporation 285.73 0.44% 287 285.73 287.68 285.73 0.44% 279 288.8
MCRI Monarch Casino & Resort, Inc. 44.12 -6.17% 47.19 43.73 47.19 44.12 -6.17% 43.53 46.96
MDB MongoDB Inc. Class A 233 2.79% 232 227.01 233 233 2.79% 232.1 233
MDGL Madrigal Pharmaceuticals, Inc. 119.22 0.04% 119.9 119.22 119.9 119.22 0.04% 117.81 122.99
MDLZ Mondelez International, Inc. class A 56.96 -0.14% 56.58 56.48 56.98 56.48 -0.98% 56 57
MDRX Allscripts Healthcare Solutions Inc. 8.06 -3.01% 8.02 8 8.46 8.06 -3.01% 8.01 8.24
MDT Medtronic Public Limited Company 102.69 -1.84% 106 102.15 106.97 102.69 -1.84% 102.21 103.53
WDC Western Digital Corporation 39.33 1.58% 38.62 38.43 40.04 39.8 2.79% 39.05 39.27
WDFC WD-40 Company 188.18 -1.22% 188.95 188.17 189.73 188.18 -1.22% 186 196
WELL Welltower Inc. 54.5 0% 53.15 53.15 55.61 54.5 0% 53.98 56.6
WERN Werner Enterprises, Inc. 42.94 -0.6% 44.58 42.94 44.58 42.94 -0.6% 42.13 45.38
WEX WEX Inc. 141.4 -1.6% 138.28 138.28 138.28 138.28 -3.77% 140.13 146
WFC Wells Fargo & Company 23.29 -3.68% 23.71 23.07 24.08 23.27 -3.76% 23.27 23.36
WGO Winnebago Industries, Inc. 50.09 -0.69% 49.01 49.01 50.96 50.09 -0.69% 50 54.77
WH Wyndham Hotels & Resorts, Inc. 50.65 0.02% 51.27 51.27 51.27 51.27 1.24% 48.78 53.75
WHD Cactus, Inc. ClassA 19.29 2.72% 18.78 18.78 19.6 19.29 2.72% 18.75 20
WHR Whirlpool Corporation 180.75 -1.86% 185.12 180.75 188.11 180.75 -1.86% 171.53 187
WING Wingstop Inc. 137.19 0.81% 133.1 133.1 141.76 137.19 0.81% 136.8 139.75
WAL Western Alliance Bancorporation 31.78 -2.31% 31.68 31.68 31.78 31.78 -2.31% 31.23 34
WM Waste Management, Inc. 113.42 -0.95% 113.58 113.4 115.04 113.41 -0.96% 113.42 114.99
WMB The Williams Companies, Inc. 20.26 -0.15% 20.54 20.12 20.6 20.26 -0.15% 20.1 20.6
WMT Walmart Inc. 137.63 0.16% 137.3 136.41 138.19 137.64 0.17% 137.37 137.59
WOR Worthington Industries, Inc. 41.14 -0.48% 39.52 39.51 41.27 41.14 -0.48% 38.45 42.59
WRK WestRock Company 34.25 -2.39% 35.01 33.86 35.43 34.25 -2.39% 34.25 35.52
WRLD World Acceptance Corporation 101.77 1.76% - - - - - 95.36 103
WSC WillScot Mobile Mini Holdings Corp. 16.49 -0.06% 16.4 16.22 16.49 16.49 -0.06% 16.12 16.56
WSO Watsco, Inc. 232.6 -0.63% - - - - - 223.65 235.1
WST West Pharmaceutical Services, Inc. 273.65 0.83% 273.34 273 276.85 273.65 0.83% 263.43 276.11
MO Altria Group, Inc. 38.5 -1.66% 39.19 38.34 39.21 38.5 -1.66% 38.51 39
MOS The Mosaic Company 17.95 -4.22% 18.38 17.92 18.63 17.98 -4.06% 17.81 17.95
MOV Movado Group, Inc. 9.96 -3.95% 10.99 9.69 10.99 9.96 -3.95% 9.88 9.96
MPC Marathon Petroleum Corporation 29.27 -1.45% 29.49 29.15 30.23 29.22 -1.62% 29.27 29.92
MPWR Monolithic Power Systems, Inc. 276.61 2.47% 275.84 275.84 277.6 276.61 2.47% 258.91 284
MRC MRC Global Inc. 4.53 -4.03% 4.73 4.34 4.75 4.63 -1.91% 4.46 4.5
MRK Merck & Co., Inc. 82.24 -0.77% 83.11 81.71 83.11 82.33 -0.66% 81.83 82.33
MRK@DE MERCK Kommanditgesellschaft auf Aktien 125.2 0.12% 124.15 124.15 125.46 125 -0.04% 124 125.45
MRNA Moderna, Inc. 70.36 1.08% 70.64 69.3 71.34 70.47 1.24% 70.19 70.3
MRO Marathon Oil Corporation 4.17 -2.57% 4.3 4.05 4.32 4.15 -3.04% 4.13 4.15
MOMO Momo Inc. 13.74 0.37% 14.06 13.52 14.07 13.76 0.51% 13.66 13.73
MS Morgan Stanley 47.2 -3.3% 48.21 47.15 48.55 47.24 -3.22% 47.02 47.2
MSFT Microsoft Corporation 207.83 -0.65% 210.26 206.88 210.75 207.84 -0.65% 207.7 207.75
MSGE Madison Square Garden Entertainment Corp. 68.66 0.39% 69.16 68.11 69.16 68.66 0.39% 67.5 72.08
MSGN MSG Networks Inc. Class A 9.75 -2.69% 9.92 9.65 9.92 9.75 -2.69% 9.6 9.85
NET Cloudflare, Inc. Class A 40.66 1.02% 40.86 40.5 41.44 40.66 1.02% 40.5 41.3
NEU NewMarket Corporation 341.98 -2.57% 343.52 341.98 343.52 341.98 -2.57% 330.01 350
NEWR New Relic Inc. 56.11 0.99% 56.15 55.95 56.63 56.11 0.99% 55.75 56.5
NFLX Netflix, Inc. 492.81 2.66% 494.14 486.52 496.1 494.65 3.04% 492.22 492.69
NGVT Ingevity Corporation 49.52 -1.43% 50.36 48.78 50.36 49.52 -1.43% 47.99 51.9
NJR New Jersey Resources Corporation 26.66 -0.93% 26.7 26.31 26.8 26.66 -0.93% 26.45 27.39
NKE NIKE, Inc. class B 126.92 1.55% 124.95 124.01 127.1 126.98 1.6% 126.7 127
NKTR Nektar Therapeutics 16.89 0.06% 16.9 16.66 17.23 16.89 0.06% 16.86 17.07
NLOK NortonLifeLock Inc. 20.86 -0.1% 20.82 20.82 21.24 20.86 -0.1% 20.82 21.09
NLSN Nielsen Holdings plc 14.01 -0.71% 14.01 13.92 14.24 14.01 -0.71% 13.9 14.28
NMIH NMI Holdings, Inc. ClassA 17.54 -2.66% 17.48 17.04 18 17.54 -2.66% 17.35 18.49
NOC Northrop Grumman Corporation 325.28 -1.77% 329.56 324.97 329.56 325.28 -1.77% 323.2 335
NOK Nokia Corporation 3.96 2.59% 3.91 3.82 4.04 3.97 2.85% 3.95 3.97
NOV National Oilwell Varco, Inc. 9.49 -5.1% 9.92 9.05 9.92 9.7 -3% 9.19 9.45
NOW ServiceNow, Inc. 487 0.76% 485.48 482.69 489.2 487.98 0.96% 486.02 487
NRG NRG Energy, Inc. 30 0.3% 29.93 29.45 30.07 30 0.3% 29.7 30
NSC Norfolk Southern Corporation 215.81 -2.77% 220.96 215.81 220.96 215.81 -2.77% 215.52 217.8
NSIT Insight Enterprises, Inc. 56.39 -0.58% 53.38 53.37 56.81 56.39 -0.58% 53.22 59.75
NSP Insperity, Inc. 65.25 -1.41% 63.39 63.39 67.04 65.25 -1.41% 63.53 69.11
NTAP NetApp, Inc. 44 1.24% 43.59 43.47 44.23 43.99 1.22% 44 44.29
NTCO Natura & Co Holding SA 17.49 -2.56% 17.63 17.27 17.85 17.49 -2.56% 17.53 17.75
NTCT NetScout Systems, Inc. 21.97 1.67% 21.72 21.72 22.15 21.97 1.67% 21.51 22.18
NTES NetEase, Inc. 465.23 1.34% - - - - - 464 464.8
NTGR NETGEAR, Inc. 31.01 2.99% 31.02 31.01 31.1 31.01 2.99% 30.06 31.99
NTLA Intellia Therapeutics, Inc. 21.61 2.56% 21.05 20.96 22.29 21.61 2.56% 21.12 24.9
NTNX Nutanix Inc. Class A 22.13 1.24% 22.14 21.8 22.36 22.13 1.24% 22.12 23.75
MSI Motorola Solutions, Inc. 157.65 0.2% 156.62 156.19 158.86 157.65 0.2% 156.8 163
MSM MSC Industrial Direct Co., Inc. ClassA 62.89 -0.49% 63.43 62.42 63.78 62.89 -0.49% 61.24 64.56
MSTR MicroStrategy Incorporated Class A 149.69 -1.23% 151.45 149.41 151.45 149.69 -1.23% 147.01 165
MTB M&T Bank Corporation 91.2 -3.74% 93 90.41 93 91.13 -3.81% 91.2 97
MSCI MSCI Inc. 356.03 1.27% 354.75 354.75 358.75 356.03 1.27% 340.14 370
WYND Wyndham Destinations, Inc. 30.78 -2.81% 32.14 30.5 32.14 30.78 -2.81% 30.02 35.42
WYNN Wynn Resorts, Limited 71.49 -2.69% 74 70.6 74.32 71.55 -2.61% 71.3 71.47
XEC Cimarex Energy Co. 24.7 0.57% 24.78 24.03 25.02 24.7 0.57% 23.92 26.46
XEL Xcel Energy Inc. 68.65 -0.67% 68.5 68.5 69.25 68.64 -0.68% 68.09 69.11
XLNX Xilinx, Inc. 103.67 1.15% 103.5 102.88 104.34 103.63 1.11% 103 104.5
XLRN Acceleron Pharma Inc. 113.11 5.39% 108.66 107.39 113.6 113.11 5.39% 112.27 115
XNCR Xencor, Inc. 39.16 3.08% 38.9 38.48 39.16 39.16 3.08% 36.81 42.4
XOM Exxon Mobil Corporation 34.35 -3.16% 35.38 33.99 37.03 34.35 -3.16% 34.41 34.42
WTS Watts Water Technologies, Inc. ClassA 98.84 0.23% 98.75 98.66 98.84 98.84 0.23% 95.5 108.41
WTTR Select Energy Services Inc. Class A 4.11 1.48% 4.15 3.86 4.15 4.11 1.48% 4.1 4.11
WU The Western Union Company 21.94 -0.09% 22.1 21.74 22.17 21.94 -0.09% 21.88 21.94
WWD Woodward, Inc. 78.55 -1.65% 79.86 79.86 79.86 79.86 -0.01% 74.37 84
WWE World Wrestling Entertainment, Inc. ClassA 40.03 1.91% 39.66 39.66 40.03 40.03 1.91% 39.11 41.61
WWW Wolverine World Wide, Inc. 25.68 -2.54% 26.49 25 26.49 25.68 -2.54% 24.77 26.4
XRAY DENTSPLY SIRONA Inc. 42.75 -1.97% 43.35 42.75 43.38 42.75 -1.97% 42.5 48.09
XRX Xerox Holdings Corporation 18.65 0.32% 18.33 17.71 18.86 18.65 0.32% 18.28 18.64
XYL Xylem Inc. 83.77 -0.77% 83.77 83.77 83.77 83.77 -0.77% 83 85.75
Y Alleghany Corporation 520.65 0.09% 519.43 511.46 519.43 511.46 -1.68% 497.31 599
YELP Yelp Inc. 20.07 -0.45% 20.2 19.87 20.53 20.07 -0.45% 19.51 20.6
YEXT Yext, Inc. 15.41 0.2% 15.69 15.21 15.7 15.41 0.2% 14.62 16.19
YUM Yum! Brands, Inc. 90.75 -1.46% 91.88 90.3 92.52 90.71 -1.5% 90.75 91.33
YUMC Yum China Holdings, Inc. 51.56 -0.73% 52.07 51.5 52.07 51.56 -0.73% 51.14 52
YY JOYY Inc. 78.24 2.3% 78.08 76.97 78.5 78.24 2.3% 77.51 78.25
Z Zillow Group Inc. ClassC 101.42 0% 101.05 100.26 102.36 101.42 0% 101.37 101.98
ZBH Zimmer Biomet Holdings, Inc. 133.4 -2.86% 135.51 132.09 135.52 133.4 -2.86% 131 135
OLLI Ollie's Bargain Outlet Holdings Inc. 87.96 1.18% 88.5 87.96 89.95 87.96 1.18% 87.25 88.72
OMC Omnicom Group Inc. 48.85 -1.87% 49.88 48.7 49.89 48.85 -1.87% 48.55 49.85
OSK Oshkosh Corporation 72.82 -2.03% 76.6 72.87 76.6 72.87 -1.96% 72 82.07
OSUR OraSure Technologies, Inc. 12.24 6.81% 11.48 11.07 12.47 12.1 5.58% 12.11 12.24
OTIS Otis Worldwide Corporation 62.41 -0.26% 62.4 61.96 62.72 62.41 -0.26% 61.57 66.11
OVV Ovintiv Inc. 8.48 -0.82% 8.77 8.04 8.91 8.5 -0.58% 8.24 8.5
OXY Occidental Petroleum Corporation 10 -4.21% 10.45 9.88 10.48 10.04 -3.83% 10.01 10.04
PAGS Pagseguro Digital Ltd 37.54 -0.53% 38.7 37.15 38.7 37.54 -0.53% 37.36 37.85
PANW Palo Alto Networks, Inc. 246.49 0.36% 245 243.74 248 246.49 0.36% 243 249.14
PATK Patrick Industries, Inc. 56.84 0.58% 58 56.84 58.81 56.84 0.58% 52.66 59.27
PAYC Paycom Software, Inc. 303.83 6.02% 289.25 289.25 304.44 303.83 6.02% 289.38 304.5
ON ON Semiconductor Corporation 21.78 1.68% 21.63 21.42 21.93 21.78 1.68% 21.61 21.8
ONTO Onto Innovation Inc. 29.94 1.73% 30 29.94 30.18 29.94 1.73% 28.3 30.9
ORCL Oracle Corporation 59.88 0.13% 59.6 59.3 60.15 59.75 -0.08% 59.49 59.91
ORLY O'Reilly Automotive, Inc. 453.32 -0.29% 458.81 453.32 459.18 453.32 -0.29% 447.85 459.45
PBCT People's United Financial, Inc. 10.24 -0.19% 10.21 9.98 10.27 10.24 -0.19% 10.1 10.24
PBF PBF Energy Inc. ClassA 5.96 -0.17% 6.17 5.83 6.17 5.96 -0.17% 5.92 5.96
PBH Prestige Consumer Healthcare Inc. 35.22 0.86% 35.02 35.02 35.22 35.22 0.86% 33.8 36.68
PBI Pitney Bowes Inc. 5.46 2.82% 5.51 5.33 5.71 5.46 2.82% 5.42 5.46
PCTY Paylocity Holding Corporation 162.33 3.39% 153.45 153.44 162.78 162.33 3.39% 156.05 164
PD PagerDuty Inc. 27.5 3% 26.6 26.6 27.57 27.5 3% 27.13 27.4
PDCO Patterson Companies, Inc. 23.57 -0.92% 24.02 23.52 24.7 23.57 -0.92% 23.51 26.08
PEAK Healthpeak Properties, Inc. 27.05 -1.17% 27.07 26.99 27.46 27.05 -1.17% 26.6 27.47
COF Capital One Financial Corporation 70.45 -1.95% 71.26 69.95 71.41 70.45 -1.95% 69.01 70.99
COG Cabot Oil & Gas Corporation 17.64 -2.86% 18.36 17.36 18.38 17.64 -2.86% 17.5 17.69
COHR Coherent, Inc. 110.68 0.51% 111.24 109.98 111.24 110.68 0.51% 107.01 112
COO The Cooper Companies, Inc. 333.59 -0.84% 333.73 333.59 334.73 333.59 -0.84% 320.22 336.89
COP ConocoPhillips 32.69 -3.82% 33.88 32.19 33.89 32.69 -3.82% 32.53 32.77
CORR CorEnergy Infrastructure Trust, Inc. 6.06 -1.94% 6.33 5.8 6.4 6.07 -1.78% 6.06 6.07
CORT Corcept Therapeutics Incorporated 17.55 0.92% 17.48 17.2 17.82 17.5 0.63% 17.5 18
COST Costco Wholesale Corporation 352.49 1.5% 350.06 347.2 353.85 352.49 1.5% 351.6 352.49
COTY Coty Inc. Class A 2.67 -2.91% 2.78 2.65 2.79 2.68 -2.55% 2.67 2.68
COUP Coupa Software Incorporated 274.41 0.52% 275.8 270.89 278.37 274.41 0.52% 272 278.88
CPB Campbell Soup Company 48.02 -0.25% 47.99 47.55 48.15 48.02 -0.25% 48 48.2
CPRI Capri Holdings Limited 17.89 -7.11% 19 17.68 19.19 17.89 -7.11% 17.74 17.89
CPRT Copart, Inc. 105.74 -0.11% 105.68 105.49 105.74 105.74 -0.11% 104.5 106.7
CPS Cooper-Standard Holdings Inc. 13.11 -5.48% 13.51 12.57 13.51 13.11 -5.48% 12.78 13.2
CR Crane Co. 50.2 -2.41% 50.94 50.2 50.94 50.2 -2.41% 47.64 59.24
CREE Cree Inc. 62.71 1.98% - - - - - 61.01 63
CRI Carter's, Inc. 85.62 -4.78% 87.55 85.62 88.07 85.62 -4.78% 81.85 90
CRL Charles River Laboratories International, Inc. 222.93 0.95% 224.74 222.93 224.74 222.93 0.95% 212.73 236.14
CRM salesforce.com, inc. 247.5 0.7% 246.79 244.73 247.75 247.5 0.7% 247.5 247.75
CRMT America's Car-Mart, Inc. 84.9 -2.22% 86.9 84.9 86.9 84.9 -2.22% 84.01 86
CROX Crocs Inc. 41.8 -1.04% 42.13 41.29 42.98 41.8 -1.04% 41.67 42.54
CRS Carpenter Technology Corporation 18.98 0.16% 18.12 17.98 18.98 18.19 -4.01% 18.98 18.99
CRTX Cortexyme, Inc. 50.32 2.03% 50.91 50.32 50.91 50.32 2.03% 48.66 51.99
CRUS Cirrus Logic, Inc. 66 2.5% 64.42 63.81 66.18 66 2.5% 65 66.06
PCG PG&E Corporation 9.44 1.94% 9.47 9.27 9.6 9.44 1.94% 9.36 9.43
PM Philip Morris International Inc. 74.89 -2.8% 76.41 74.34 77.22 74.8 -2.92% 74.5 74.92
PNFP Pinnacle Financial Partners, Inc. 34.84 -3.49% 34.51 34.51 34.89 34.84 -3.49% 33.94 50
PNTG The Pennant Group, Inc. 37.34 0.19% 37.01 36.26 37.5 37.36 0.24% 36.21 37.34
PODD Insulet Corporation 232.13 4.49% 231.12 231.12 236.34 236.34 6.38% 223.51 235
POOL Pool Corporation 328.54 2.24% 321.35 321.35 328.54 328.54 2.24% 325 335
POWI Power Integrations, Inc. 55.55 2.93% 52.39 52.36 55.7 55.55 2.93% 52.85 56.99
PPC Pilgrim's Pride Corporation 14.81 -2.63% 15.11 14.75 15.25 15.04 -1.12% 14.8 14.9
PPG PPG Industries, Inc. 120.33 -2.37% 121.54 120.33 124.39 120.33 -2.37% 117.29 122.13
PPL PPL Corporation 26.95 0.07% 26.55 26.55 27.35 26.95 0.07% 26.75 26.95
PRFT Perficient, Inc. 43.65 1.7% 44.72 43.11 44.72 43.65 1.7% 41.7 44.2
PRGS Progress Software Corporation 34.03 -8.42% 37.8 34.9 38.79 34.9 -6.08% 33.8 35.5
PRI Primerica, Inc. 112.94 -1.5% 112.88 112.88 112.94 112.94 -1.5% 107.21 138.11
PRLB Proto Labs, Inc. 134.11 0.08% 135.37 134.11 135.37 134.11 0.08% 133 136
PRSP Perspecta Inc. 19.39 -1.02% 19.75 19.39 19.75 19.39 -1.02% 18.51 20.21
PRU Prudential Financial, Inc. 63.09 -2.34% 63.72 62.41 64.59 63.09 -2.34% 62.85 65.64
PS Pluralsight Inc. Class A 17.25 -0.58% 17.69 17.18 17.7 17.25 -0.58% 17.19 17.7
PSA Public Storage 220.91 -0.32% 220.17 220.17 220.91 220.91 -0.32% 216.77 244.9
PSN Parsons Corporation 33.7 -1.38% 34.54 33.27 34.55 33.7 -1.38% 33.05 36.15
PSTG Pure Storage Inc. Class A 15.65 3.37% 15.4 15.37 15.9 15.9 5.02% 15.6 15.96
PSX Phillips 66 52.19 -3.32% 53.94 51.79 54.5 52.19 -3.32% 52.15 52.74
PTC PTC Inc. 82.35 -0.28% 82.93 82.35 83.99 82.35 -0.28% 76.3 83.8
DBX Dropbox Inc. Class A 19.27 0.78% 19.38 19.09 19.61 19.2 0.42% 19.13 19.5
DD DuPont de Nemours, Inc. 55.19 -3.33% 57.55 55.04 57.66 55.19 -3.33% 55.02 55.91
DDOG Datadog, Inc. Class A 90.92 -2.21% 97.47 90.5 97.47 90.92 -2.21% 90.7 91.16
DDS Dillard's, Inc. ClassA 33.41 4.5% 31.01 30.76 34 33.41 4.5% 31.31 35
DE Deere & Company 222 -0.78% 220.51 218.52 222.2 222 -0.78% 212.68 224.43
DELL Dell Technologies Inc. Class C 67.5 0.43% 67.32 66.29 68.4 67.5 0.43% 65 67.9
DFS Discover Financial Services 55.02 -3.29% 56.93 55.01 56.93 55.01 -3.3% 55.04 56
DG Dollar General Corporation 209.64 0.84% 210.14 209.64 211.59 209.64 0.84% 209.25 211.55
DGX Quest Diagnostics Incorporated 113.65 -0.99% 113.75 113.1 114.24 113.65 -0.99% 112.8 117.23
DHI D.R. Horton, Inc. 73.94 0.18% 74.74 72.78 75.27 74.29 0.65% 73.02 74.2
DHR Danaher Corporation 211.01 0.92% 209.84 209.03 212 211.01 0.92% 207.08 211.76
DIOD Diodes Incorporated 55.15 4.47% 53.03 52.76 55.15 55.15 4.47% 52.45 55.74
DIS The Walt Disney Company 125.5 -0.7% 126.95 123.68 126.95 125.5 -0.7% 123.63 123.7
DISCA Discovery, Inc. Class A 21.75 -0.55% 21.92 21.59 22.07 21.75 -0.55% 21.43 22.21
DISCB Discovery, Inc. Class B 35.6 -0.06% 36 34.26 36 35.8 0.51% 34.17 35.69
DISCK Discovery, Inc. Class C 19.47 -0.97% 19.76 19.22 19.83 19.47 -0.97% 19.3 19.89
DK Delek US Holdings, Inc. 11.3 -0.09% 11.69 11.1 11.69 11.3 -0.09% 11.04 11.7
DLR Digital Realty Trust, Inc. 147.52 1.75% 145.56 145.35 148.05 147.52 1.75% 144.02 148.27
DLTH Duluth Holdings Inc. ClassB 12.42 -2.97% 12.24 11.91 12.76 12.14 -5.16% 12.15 12.4
EGHT 8x8, Inc. 15.74 0.64% 15.42 15.41 15.83 15.74 0.64% 15.5 15.8
EGRX Eagle Pharmaceuticals, Inc. 41.88 2.67% 40.27 40.27 42.75 41.88 2.67% 40.07 42.66
EHTH eHealth, Inc. 75.56 1.68% 73.72 73.68 76.47 75.55 1.67% 75.56 76.08
EIX Edison International 51 -2.15% 50.77 50.74 51.92 51.92 -0.38% 50.6 52.49
EL The Estee Lauder Companies Inc. 214.82 -0.75% 218.89 214.78 218.89 214.78 -0.77% 212.86 215.78
ELAN Elanco Animal Health Incorporated 26.76 -0.59% 27.11 26.76 27.3 26.76 -0.59% 25.44 28.5
ENSG The Ensign Group, Inc. 56.02 -0.9% - - - - - 53.74 57.92
ENTA Enanta Pharmaceuticals, Inc. 44.83 2.23% 44 44 44.83 44.83 2.23% 43.61 45.98
ENTG Entegris, Inc. 73 3.22% 69.04 69.03 74.03 73 3.22% 73 76.21
ENV Envestnet, Inc. 77.25 -1.54% 75.44 75.44 78.82 77.25 -1.54% 75.01 83.1
EOG EOG Resources, Inc. 36.02 -3.72% 38.51 34.81 38.51 36.38 -2.75% 36.02 36.37
EPAM EPAM Systems, Inc. 325.56 -0.87% 325.47 324.07 333 325.56 -0.87% 322.2 329
EPAY Bottomline Technologies (de), Inc. 42 -1.25% 43.1 42 43.1 42 -1.25% 41.47 42.5
EPC Edgewell Personal Care Company 27.42 -2.14% 27.37 27.37 27.42 27.42 -2.14% 25.24 28.79
EQIX Equinix, Inc. 763.46 -0.52% 765 762.33 769.99 763.46 -0.52% 761 765
EQT EQT Corporation 12.84 -6.75% 14.11 12.77 14.12 12.84 -6.75% 12.88 13.07
EMN Eastman Chemical Company 77.15 -2.37% 78.71 77 78.76 77.15 -2.37% 75.01 79.81
EMR Emerson Electric Co. 64.75 -1.67% 65.43 64.75 65.79 64.75 -1.67% 64.39 64.75
ENDP Endo International PLC 3.24 0.31% 3.16 3.16 3.32 3.21 -0.62% 3.24 3.25
DKS Dick's Sporting Goods, Inc. 58.95 2.01% 57.5 57.13 59.5 59.5 2.96% 53.6 58.75
ESPR Esperion Therapeutics, Inc. 37.68 1.56% 36.78 35.62 37.69 37.69 1.59% 36.57 37.68
ET Energy Transfer LP 5.59 2.19% 5.51 5.46 5.63 5.59 2.19% 5.57 5.61
ETFC E*TRADE Financial Corporation 48.93 -3.11% 49.81 48.93 49.81 48.93 -3.11% 48.77 49.28
REG Regency Centers Corporation 37.77 -2.28% 38.15 37.07 39.8 37.77 -2.28% 37.01 42.72
REGI Renewable Energy Group, Inc. 50.88 8.23% 47.07 46.01 51.2 50.55 7.53% 50.08 51.13
REGN Regeneron Pharmaceuticals, Inc. 582.5 3.35% 568.64 564.91 600 582.5 3.35% 585 593
RETA Reata Pharmaceuticals, Inc. ClassA 94.78 5.65% 90.58 90.57 95.41 94.78 5.65% 93.22 94.92
REX REX American Resources Corporation 66.16 2.88% 64 64 66.16 66.16 2.88% 65.5 68.5
REZI Resideo Technologies, Inc. 10.82 -3.65% 11.67 10.55 11.68 10.82 -3.65% 10.53 12.64
RF Regions Financial Corporation 11.37 -0.96% 11.55 11.2 11.57 11.37 -0.96% 11.14 11.6
RGA Reinsurance Group of America, Incorporated 95.28 -2.06% 96.3 93.63 96.3 95.28 -2.06% 87.09 98.08
RGEN Repligen Corporation 150.59 3.58% 148.2 148.2 150.59 150.59 3.58% 148 152.39
RGLD Royal Gold, Inc. 120 1.24% 120 118.8 122.3 119.98 1.22% 117 123.5
RGNX REGENXBIO Inc. 28.2 4.75% 27.56 27.1 28.2 28.2 4.75% 27.38 28.2
RGR Sturm, Ruger & Company, Inc. 61.15 0.1% 61.92 60.94 62.5 61.15 0.1% 60.7 62.5
RH RH 375.32 4.78% 366.99 366.99 382.41 375.32 4.78% 375.02 379.95
ROG Rogers Corporation 99.03 -0.69% 99.27 99.03 99.27 99.03 -0.69% 92.89 110
ROK Rockwell Automation, Inc. 221.41 0.54% - - - - - 211.01 228
ROKU Roku, Inc. Class A 187.88 2.22% 186.09 183.7 190.27 187.87 2.21% 187.95 188.5
ROL Rollins, Inc. 54.5 -0.55% 54.1 54.1 54.5 54.5 -0.55% 52.73 57.18
ROLL RBC Bearings Incorporated 121.91 -0.85% - - - - - 117.44 123.65
ROP Roper Technologies, Inc. 401.36 -0.16% 401.85 399.95 403.46 401.36 -0.16% 381.33 404.62
ROST Ross Stores, Inc. 91.05 -0.75% 91.69 90.23 93.17 91.03 -0.77% 90.03 92.2
RP RealPage, Inc. 57.88 -1.65% 59.99 57.88 59.99 57.88 -1.65% 56.55 59.1
RPD Rapid7, Inc. 61.3 0.46% 61.59 61.3 62 61.3 0.46% 59.01 63
RIG Transocean Ltd. 0.85 -4.49% 0.88 0.8 0.92 0.85 -4.49% 0.83 0.84
RJF Raymond James Financial, Inc. 72.3 -1.24% 72.92 72.18 73.5 72.3 -1.24% 68.82 74.5
RL Ralph Lauren Corporation Class A 67.6 -4.8% 70.66 67.31 71.51 67.8 -4.52% 67.02 67.55
RNG RingCentral Inc. Class A 270.6 1.78% 266.57 266.52 272.11 270.6 1.78% 269.69 271
FFIV F5 Networks, Inc. 124.01 0.99% 122.91 122.87 124.74 124.01 0.99% 123.45 124.8
FGEN FibroGen Inc. 41.62 -3.55% 42.39 41.6 42.39 41.62 -3.55% 41 43.77
FICO Fair Isaac Corporation 427.21 -0.24% 431.69 427.21 431.69 427.21 -0.24% 400.64 449
FIS Fidelity National Information Services, Inc. 148.8 0.77% 146.69 146.6 149.1 148.8 0.77% 138 150.5
FISV Fiserv, Inc. 103.59 0.28% 103.37 103.12 104.5 103.59 0.28% 102.77 104.11
FITB Fifth Third Bancorp 21 -1.82% 21.55 20.7 21.64 20.99 -1.87% 21 21.51
FIVE Five Below, Inc. 124.66 -3.68% 126.4 124.66 126.4 124.66 -3.68% 124.66 125.52
FIVN Five9 Inc. 128.74 2.85% 125.58 125.58 129.5 128.74 2.85% 127.51 129.89
FIZZ National Beverage Corp. 68 -2.02% 69.16 68 69.16 68 -2.02% 68 69.5
FL Foot Locker, Inc. 32.11 -2.58% 32.7 31.47 32.75 32.11 -2.58% 32.01 32.39
FLIR FLIR Systems, Inc. 35.58 -1.19% 36.14 35.17 36.19 35.58 -1.19% 35.51 35.91
FCX Freeport-McMoRan Inc. 15.35 -3.03% 16.08 15.32 16.08 15.35 -3.03% 15.32 15.4
FDS FactSet Research Systems Inc. 333.98 -0.05% - - - - - 333.83 350
FDX FedEx Corporation 253.51 -1.3% 256.87 249.51 258 255 -0.72% 255.1 256
FLR Fluor Corporation 9.23 0.22% 9.01 8.86 9.4 9.23 0.22% 9.21 9.39
FLS Flowserve Corporation 26.93 -2.92% 27.57 26.91 27.6 26.93 -2.92% 26.75 29.74
FLT FleetCor Technologies, Inc. 240.75 -0.27% 240.9 240.75 242.33 240.75 -0.27% 228.69 242.49
FLWS 1-800-FLOWERS.COM, Inc. ClassA 25.2 -1.02% 25.78 24.82 26.77 25.25 -0.82% 25.18 25.25
FMC FMC Corporation 105.31 -2.02% 106.31 105.11 106.73 105.31 -2.02% 104.3 112
FORM FormFactor, Inc. 25.04 3.05% 24.72 24.44 25.23 25.04 3.05% 24.59 25.98
GILD GILEAD SCIENCES, INC. 62.2 -0.65% 63.52 61.96 63.52 62.2 -0.65% 62.11 62.17
GIS General Mills, Inc. 59.86 -0.52% 59.9 59.58 60.21 59.86 -0.52% 59.3 60.5
FNKO Funko, Inc. ClassA 5.76 1.23% 5.75 5.65 5.81 5.76 1.23% 5.7 5.76
GM General Motors Company 29 -2.13% 29.63 28.5 29.63 29 -2.13% 28.76 29
GMS GMS Inc. 23.92 -0.25% 24.25 23.65 24.25 23.92 -0.25% 22.23 26.8
GNL Global Net Lease, Inc. 16.26 -0.37% 16.48 15.75 16.55 16.4 0.49% 15.85 16.26
GOOG Alphabet Inc. Class C 1471.04 0.89% 1472.24 1457 1475.58 1471 0.89% 1467.91 1472.19
GOSS Gossamer Bio Inc. 12.94 5.89% 12.6 12.25 13.07 12.94 5.89% 12.79 12.94
GPC Genuine Parts Company 94.74 -1.26% 96.01 94.74 96.01 94.74 -1.26% 90.01 104.84
GSKY GreenSky Inc. Class A 4.36 1.63% 4.29 4.2 4.42 4.41 2.8% 4.35 4.39
GT The Goodyear Tire & Rubber Company 7.61 -2.19% 7.8 7.53 7.82 7.61 -2.19% 7.6 7.67
GTHX G1 Therapeutics, Inc. 11.95 -2.37% 12.5 11.83 12.69 11.95 -2.37% 11.94 11.96
GTLS Chart Industries, Inc. 69.24 -1.13% 69.67 69.59 69.67 69.59 -0.63% 63.59 74
GTN Gray Television, Inc. 13.8 -2.47% 14.44 13.49 14.44 13.8 -2.47% 13.74 14.39
SEDG SolarEdge Technologies, Inc. 232.18 7.19% 205.84 205.84 233 232.65 7.41% 232 232.5
SEE Sealed Air Corporation 37.83 -1.18% 37.58 37.58 37.83 37.83 -1.18% 36.07 41.08
GPN Global Payments Inc. 177.5 0.14% 179.4 177.2 179.43 177.5 0.14% 177 180
GPS The Gap, Inc. 17 -0.64% 17.1 16.45 17.39 17 -0.64% 16.55 16.56
GRA W.R. Grace & Co. 40.63 -5.23% 40.98 40.63 41.08 40.63 -5.23% 39.07 43
GRMN Garmin Ltd. 95.01 -0.47% 94.02 94.02 96.97 95.01 -0.47% 94.41 95.48
GS The Goldman Sachs Group, Inc. 197.88 -1.53% 198.48 195.7 200.14 197.88 -1.53% 196.5 198
GSH Guangshen Railway Company Limited 8.49 0.95% 8.74 8.13 8.74 8.48 0.83% 8.49 8.53
SERV ServiceMaster Global Holdings, Inc. 40.42 -1.77% 39.95 39.95 42.74 40.42 -1.77% 38.54 42.92
SFIX Stitch Fix, Inc. Class A 26.91 -0.37% 27.06 26.53 27.7 26.91 -0.37% 26.5 27.5
SFM Sprouts Farmers Market Inc. 21.12 1.29% 21.2 20.87 21.3 21.12 1.29% 20.9 21.8
SGEN Seattle Genetics Inc. 190.96 1.67% 190.3 187.11 192.12 190.96 1.67% 187.56 191.3
SHI Sinopec Shanghai Petrochemical Company Limited 18.12 1.85% 18.47 17.68 18.63 18.11 1.8% 17.89 18.13
SHW The Sherwin-Williams Company 706.53 -0.42% 713.25 713.25 713.3 713.3 0.53% 700.01 720
SIG Signet Jewelers Limited 18.15 -4.12% 19.42 17.94 19.56 18.15 -4.12% 18.01 18.15
SIGI Selective Insurance Group, Inc. 50.59 0.86% - - - - - 48.71 75
SINA SINA Corporation 42.52 -0.35% 42.32 42.32 42.79 42.52 -0.35% 42.46 42.7
SKM SK Telecom Co., Ltd. 22.43 1.08% 22.66 22.23 22.66 22.43 1.08% 22.3 22.66
SKX Skechers U.S.A. Inc. Class A 28.61 -5.67% 29.99 28.29 30.01 28.61 -5.67% 28.31 29.13
SLAB Silicon Laboratories Inc. 98.07 -0.11% 101.8 98.07 102.59 98.07 -0.11% 96.51 109.99
SLB Schlumberger Limited 15.71 -6.04% 16.57 15.48 16.59 15.7 -6.1% 15.7 15.74
SLG SL Green Realty Corp. 46.53 -4.34% 47.7 45.7 47.94 46.53 -4.34% 46.3 47
SMAR Smartsheet Inc. Class A 50 1.03% 49.54 49.19 50.48 50.26 1.56% 49.4 50
SMG The Scotts Miracle-Gro Company 152.31 0.94% 150.48 150.48 152.46 152.31 0.94% 150.49 156.04
SMPL The Simply Good Foods Company 21.8 -1.89% 21.33 21.33 21.9 21.75 -2.12% 21.8 22.56
SMTC Semtech Corporation 53.46 1.54% - - - - - 51.02 58
HII Huntington Ingalls Industries, Inc. 141.21 -2.1% 143.13 140.24 143.13 141.21 -2.1% 141.23 142.61
HLT Hilton Worldwide Holdings Inc. 86.48 -2.68% 88.72 86.56 89.25 86.6 -2.54% 86.41 87.21
HNP Huaneng Power International, Inc. 15.01 -2.66% 15.76 15.01 15.76 15.01 -2.66% 14.8 15.24
HOG Harley-Davidson, Inc. 23.62 -1.67% 24.05 23.45 24.19 23.61 -1.71% 23.61 24.29
HOLX Hologic, Inc. 66.12 1.05% 65.93 65.4 66.5 66.12 1.05% 61 66.9
HON Honeywell International Inc. 164.53 -0.26% 164.18 163.73 166.05 164.51 -0.27% 163.3 165.94
HP Helmerich & Payne, Inc. 14.57 -2.21% 14.91 14.1 15.32 14.57 -2.21% 14.38 15.1
HPE Hewlett Packard Enterprise Company 9.38 -0.53% 9.42 9.3 9.57 9.38 -0.53% 9.37 9.44
HPQ HP Inc. 18.95 1.12% 18.96 18.82 19.14 18.92 0.96% 18.87 19.06
HQY HealthEquity, Inc. 50.63 1.73% 49.34 49.34 50.19 49.46 -0.62% 50.63 51
HRB H&R Block, Inc. 16.2 2.27% 15.79 15.77 16.3 16.2 2.27% 15.88 16.2
HRC Hill-Rom Holdings, Inc. 81.98 -1.86% - - - - - 81.5 85.85
HRL Hormel Foods Corporation 48.51 -1.34% 49.05 48.4 49.15 48.51 -1.34% 48.15 49.55
HRTX Heron Therapeutics, Inc. 14.97 -1.71% 15.45 14.74 15.45 14.97 -1.71% 14.81 15.28
HSC Harsco Corporation 13.78 -1.99% 13.29 13.29 14.41 13.78 -1.99% 13.56 14.7
HSIC Henry Schein, Inc. 58.57 -1.63% 59.44 58.57 59.44 58.57 -1.63% 57.21 60.41
HSKA Heska Corporation 98.96 -1.33% 101.46 98.66 101.46 98.66 -1.63% 97.5 101.5
HST Host Hotels & Resorts, Inc. 10.46 -5% 10.86 10.2 10.87 10.46 -5% 10.46 10.78
HUBS HubSpot Inc. 299.59 0.76% 302.27 299.55 302.81 299.59 0.76% 298.01 303
HUM Humana Inc. 401.5 -0.14% 397.03 397.03 403.76 401.5 -0.14% 400 408.14
HURN Huron Consulting Group Inc. 39.85 -0.05% - - - - - 37.58 40.19
HWM Howmet Aerospace Inc. 17.51 0.52% 17.48 17.01 17.59 17.51 0.52% 17.23 17.51
HXL Hexcel Corporation 33.5 -3.82% 34.36 32.86 34.36 33.5 -3.82% 32.9 39.15
ALLO Allogene Therapeutics, Inc. 37.72 1.45% 37.84 36.5 37.84 37.72 1.45% 37.1 55
ALNY Alnylam Pharmaceuticals Inc. 145.01 5.3% 139.98 139.01 145.11 145.01 5.3% 144.1 146.37
ALRM Alarm.com Holdings, Inc. 55.89 -0.52% 55.34 55.34 56.91 55.89 -0.52% 55.31 57.99
ALSN Allison Transmission Holdings, Inc. 34.86 -1.08% 36.05 34.01 36.05 34.86 -1.08% 34.42 36.42
ALTR Altair Engineering Inc. ClassA 41.7 -1.3% 42.01 41.35 42.02 41.7 -1.3% 39.52 42.8
SJM The J.M. Smucker Company 113.01 -0.48% 113.71 112.71 113.9 113.01 -0.48% 110.01 116.18
HTHT Huazhu Group Limited 43.52 0.65% 44.01 42.7 44.26 43.52 0.65% 43.51 43.99
ALXN Alexion Pharmaceuticals Inc 113.89 0.63% 113.84 112.13 114.2 113.89 0.63% 112 113.9
AMAT Applied Materials, Inc. 60.05 1.57% 59.89 59.09 60.23 59.98 1.45% 59.55 60.09
AMCX AMC Networks Inc. ClassA 24.61 -0.61% 24.66 24.17 25 24.6 -0.65% 24.61 25
AMD Advanced Micro Devices, Inc. 81.87 4.56% 80 78.94 82.53 81.82 4.5% 81.78 81.98
AME AMETEK, Inc. 99.89 -0.13% 99.63 99.07 100.76 99.89 -0.13% 94.94 103
AMED Amedisys, Inc. 232.04 -0.68% 238.91 231.7 238.91 232.04 -0.68% 230 236.94
AMT American Tower Corporation 241.1 0.8% 240.87 239.06 241.63 241.1 0.8% 239.1 242.95
AMWD American Woodmark Corporation 77.47 -0.96% 75.68 75.67 78.55 77.47 -0.96% 77 79
AMZN Amazon.com, Inc. 3149.25 0.31% 3184 3133.25 3197.99 3148.06 0.27% 3146.41 3149.69
AN AutoNation, Inc. 52.04 -2.6% 53.65 51.4 53.74 52.04 -2.6% 50.01 56
ANAB AnaptysBio, Inc. 14.71 3.3% 14.15 13.99 14.77 14.71 3.3% 14.66 14.8
ANDE The Andersons, Inc. 20.19 2.38% 19.66 19.5 20.62 20.19 2.38% 19.71 20.4
ANET Arista Networks, Inc. 210.46 2.04% 205.01 203.38 211.98 210.46 2.04% 210 211.5
ANGI ANGI Homeservices Inc. ClassA 10.78 2.18% 10.68 10.5 10.96 10.73 1.71% 10.9 10.97
ANIK Anika Therapeutics, Inc. 34.18 -2.81% 34.08 34.08 36 34.18 -2.81% 33.43 37.23
ANIP ANI Pharmaceuticals, Inc. 28.24 1.58% 27.52 27.49 28.5 28.24 1.58% 27.1 28.48
ANSS ANSYS, Inc. 319.68 0.52% 319.28 318.9 320 319.51 0.47% 317 324
ANTM Anthem, Inc. 259.85 0.4% 257.06 255.18 261.17 259.79 0.37% 256.56 279.99
IOVA Iovance Biotherapeutics, Inc. 32.3 1.25% 31.57 31.55 32.64 32.3 1.25% 31.64 32.58
IP International Paper Company 40.28 -2.09% 40.97 40.05 41.34 40.28 -2.09% 39.75 40.41
IPAR Inter Parfums, Inc. 37.06 -2.29% 37.4 37 37.55 37.06 -2.29% 36.87 38.99
IPG The Interpublic Group of Companies, Inc. 16.62 -1.95% 16.96 16.57 17.07 16.62 -1.95% 16.46 17.8
IPGP IPG Photonics Corporation 168.17 0.67% 167.21 167.21 168.85 168.26 0.72% 159.75 168.17
IPHI Inphi Corporation 114.7 4.54% 112.8 112.8 114.7 114.7 4.54% 111.12 114.7
IQV IQVIA Holdings Inc. 154.89 -0.01% 155.46 155.46 155.89 155.61 0.46% 151.01 155.75
IR Ingersoll Rand Inc. 36 -1.72% 35.97 35.7 36.5 36.5 -0.35% 35.5 36.79
IRBT iRobot Corporation 77.1 -0.73% 77.8 76.75 78.04 77.1 -0.73% 77.1 77.95
IRM Iron Mountain Incorporated 26.76 -0.41% 27.09 26.4 27.1 26.76 -0.41% 26.63 27.5
IRTC iRhythm Technologies Inc. 233.58 3.1% 231 231 237.05 233.58 3.1% 228.22 239
ISRG Intuitive Surgical, Inc. 692.93 0.75% 696.5 691.13 715.66 692.93 0.75% 691.63 698
AMGN Amgen Inc. 249.07 1.42% 246.62 245.34 249.07 249.07 1.42% 245.81 249.32
AMN AMN Healthcare Services, Inc. 57.98 -0.03% 56.41 56.4 58.58 57.98 -0.03% 55.17 58.5
AMP Ameriprise Financial, Inc. 150.38 -0.99% 151.71 148.4 151.77 150.38 -0.99% 147.58 169.69
ITW Illinois Tool Works Inc. 193.47 -2.13% 194.98 193.47 195.68 193.47 -2.13% 187.02 201.36
IVZ Invesco Ltd. 11.5 0.61% 11.35 11.11 11.52 11.5 0.61% 11.38 11.5
J Jacobs Engineering Group Inc. 92.98 -0.05% 92.25 91.12 93.87 92.98 -0.05% 89.28 93.73
ITGR Integer Holdings Corporation 58.76 -0.61% 59.71 59.71 59.71 59.71 1% 56.26 60.85
JBHT J.B. Hunt Transport Services, Inc. 128.64 -1.33% - - - - - 128.4 132.18
JBSS John B. Sanfilippo & Son, Inc. 75.4 0.67% 75.56 73.32 75.56 75.1 0.27% 75.4 75.56
JCI Johnson Controls International plc 40.96 -2.1% 41.7 40.91 41.82 40.96 -2.1% 40.02 41.59
JCOM j2 Global, Inc. 68.99 -1.86% 69.23 68.79 70.99 68.99 -1.86% 60 70.9
JD JD.com, Inc. 75.38 1.41% 76.66 74.83 76.66 75.38 1.41% 75.25 75.47
JEF Jefferies Financial Group Inc. 17.9 -4.33% 18.2 17.9 18.31 17.9 -4.33% 17.51 18.26
ATRO Astronics Corporation 7.81 -4.52% 7.88 7.67 8.13 7.82 -4.4% 7.74 7.84
ATUS Altice USA Inc. Class A 26.3 -0.98% 26.11 26.01 27.03 26.3 -0.98% 26.04 26.99
ATVI Activision Blizzard, Inc. 81 0.11% 82.35 80.55 82.36 80.99 0.1% 80.78 80.8
AVAV AeroVironment, Inc. 61.91 -0.02% 60.92 60.92 62.13 61.91 -0.02% 61.01 62.99
AVB AvalonBay Communities, Inc. 147.52 -2.9% 149.58 146.95 151.08 147.52 -2.9% 146 156
AVGO Broadcom Inc. 365.26 0.47% 365.57 364.1 370.69 365.26 0.47% 364.26 366.1
AVLR Avalara Inc. 131.43 -1.27% 120.84 120.84 133.34 131.43 -1.27% 117 134.96
AVNS Avanos Medical, Inc. 33.04 -5.17% 34.08 32.91 34.08 33.04 -5.17% 31.02 35.99
AWI Armstrong World Industries, Inc. 70.3 -0.37% 70 69.41 70.58 70.3 -0.37% 68.1 74.38
AWK American Water Works Company, Inc. 143.7 -1.22% 144.68 142.93 144.72 143.7 -1.22% 140.1 145.87
AWR American States Water Company 73.5 -0.76% 74.61 73.5 74.81 73.5 -0.76% 73.5 75
AX Axos Financial, Inc. 23.42 -1.51% 23.6 23.12 23.82 23.42 -1.51% 23.15 25.33
AXGN Axogen, Inc. 11.66 -2.51% 12.01 11.45 12.01 11.66 -2.51% 11.51 11.76
AXP American Express Company 97.4 -1.81% 98.62 97.28 99.24 97.4 -1.81% 97.75 98.51
AXSM Axsome Therapeutics Inc. 72.65 -4.53% 75.39 70.34 76 72.65 -4.53% 71.1 73.49
ATRA Atara Biotherapeutics, Inc. 13.01 1.64% 13.1 12.8 13.33 12.98 1.41% 13.01 13.16
BA THE BOEING COMPANY 164.56 -0.63% 167.21 162.01 169.79 164.59 -0.61% 164.35 164.58
BABA Alibaba Group Holding Limited 277.04 0.86% 276.88 274.51 279.27 277 0.84% 277 277.3
BAC Bank of America Corporation 23.88 -1.44% 24 23.53 24.31 23.8 -1.77% 23.89 23.93
BAH Booz Allen Hamilton Holding Corporation ClassA 84.24 -0.99% 84.24 84.24 84.24 84.24 -0.99% 82.41 87.78
BAND Bandwidth Inc. Class A 175.16 2.55% 168.54 168.54 177.9 175.16 2.55% 172.56 179.33
A Agilent Technologies, Inc. 100.22 1.08% 99.69 99.2 101.29 100.22 1.08% 96.98 101
AA Alcoa Corporation 11.86 -1.66% 12.22 11.54 12.38 11.69 -3.07% 11.72 11.88
AAL American Airlines Group Inc. 12.31 -4.28% 12.82 12.12 12.99 12.29 -4.43% 12.28 12.34
AAN Aaron's, Inc. 56.68 -0.56% 57.26 56.24 57.66 56.68 -0.56% 56.5 57.13
AAP Advance Auto Parts, Inc. 151.8 -0.47% 153.12 151.71 153.4 151.71 -0.53% 151.8 155
AAPL Apple Inc. 114.22 0.48% 115 113.57 115.69 114.25 0.51% 114.17 114.2
AAXN Axon Enterprise, Inc. 88.62 0.95% 87.44 87.44 88.78 88.62 0.95% 88.01 88.88
ABBV AbbVie Inc. 87.01 -0.56% 87.91 86.32 87.95 87.45 -0.06% 86.78 87
ABMD ABIOMED, Inc. 271.7 0.27% 273.5 271.7 277.7 271.7 0.27% 270.31 274.9
ABT Abbott Laboratories 105.9 1.47% 106.41 104.95 107.18 105.9 1.47% 105.6 105.75
ACAD ACADIA Pharmaceuticals Inc. 40.41 1.38% 40.71 39.77 40.92 40.41 1.38% 40.01 40.53
ACH Aluminum Corporation of China Limited 5.22 1.75% 5.23 5.13 5.24 5.22 1.75% 5.2 5.22
ACIA Acacia Communications, Inc. 67.41 -0.33% 67.32 67.3 67.73 67.49 -0.21% 67.14 67.84
ACM AECOM 41.37 1.3% 40.84 40.65 41.6 41.37 1.3% 38.9 42
ACN Accenture plc class A 224.08 0.77% 223.45 220.93 225.04 224.08 0.77% 223.71 225.9
ADBE Adobe Inc. 490.94 1.22% 489.84 484.23 493.25 491 1.23% 487.1 491
ADI Analog Devices, Inc. 116 0.38% 116.57 116 117.8 116 0.38% 116 117.54
ADM Archer-Daniels-Midland Company 46.35 -0.79% 46.63 45.77 46.64 46.64 -0.17% 45.87 47.96
ADP Automatic Data Processing, Inc. 137.61 0.01% 138.61 137.24 138.61 137.54 -0.04% 127.51 139.39
ADS Alliance Data Systems Corporation 42.82 -1.59% 42.92 41.72 44.08 42.82 -1.59% 42.21 44
AYX Alteryx, Inc. ClassA 113.75 1.18% 114.18 112.5 114.45 113.8 1.23% 113.3 113.75
AZO AutoZone, Inc. 1154.92 0.26% 1149.19 1144.73 1161.2 1154.92 0.26% 1146.1 1200
ADSK Autodesk, Inc. 232.92 0.64% 232.76 231.02 234.04 232.92 0.64% 232.25 234.98
AEE Ameren Corporation 79.02 -0.38% 78.68 78.68 79.02 79.02 -0.38% 75.18 80
SSTK Shutterstock, Inc. 53.4 3.57% 53.47 53.4 53.99 53.4 3.57% 50.8 55.31
STAA STAAR Surgical Company 56.36 0.71% 55.98 55.98 56.81 56.36 0.71% 56.06 57
STLD Steel Dynamics, Inc. 28.66 -4.78% 29.84 28.55 30.06 28.66 -4.78% 28.6 29.5
SYNA Synaptics Incorporated 80.83 0.9% 80.1 80.1 82.24 80.83 0.9% 80.5 83.4
SYNH Syneos Health, Inc. Class A 52.97 -1.3% 52.13 52.13 53.99 52.97 -1.3% 52.9 54.4
SYY Sysco Corporation 62.43 -0.08% 61.95 60.83 62.7 62.49 0.02% 60.83 62.38
T AT&T INC. 28.33 -0.6% 28.68 28.14 28.68 28.32 -0.63% 28.3 28.34
TAK Takeda Pharmaceutical Company Limited 18.14 -4.22% 18.98 18.03 19 18.14 -4.22% 18.05 18.69
TAL TAL Education Group 74.73 2.61% 74.04 72.38 74.75 74.73 2.61% 73.89 75
BKNG Booking Holdings Inc. 1673 -1.1% 1720.8 1672.98 1720.98 1672.98 -1.1% 1673 1700.69
BKR Baker Hughes Company 13.14 -3.03% 13.62 12.97 13.73 13.14 -3.03% 13.14 13.49
BL BlackLine, Inc. 90.33 0.85% 89.85 89.85 90.33 90.33 0.85% 89.01 90.79
BLD TopBuild Corp. 167.35 1.16% 171 167.35 171 167.35 1.16% 157.28 174.54
BLDR Builders FirstSource, Inc. 32.37 0.81% 32.6 31.89 32.6 32.37 0.81% 31.86 32.37
BLK BlackRock, Inc. 554.8 -1.19% 559.06 553.9 562.15 554.8 -1.19% 554.5 568
BLKB Blackbaud, Inc. 57.3 -0.8% - - - - - 53.58 79.65
BLL Ball Corporation 82.41 0.02% - - - - - 72.57 92.59
BLUE bluebird bio Inc. 56.56 2.17% 56.25 54.8 56.78 56.63 2.29% 54.8 56.56
BMCH BMC Stock Holdings, Inc. 41.58 -0.83% 41.91 41.58 42.18 41.58 -0.83% 41.06 42.32
BMI Badger Meter, Inc. 65.94 0.12% 68.6 65.94 69 65.94 0.12% 64.51 68
BMRN BioMarin Pharmaceutical Inc. 76 -2.79% 77.93 75.97 78 76 -2.79% 76 77.99
BMW@DE Bayerische Motoren Werke Aktiengesellschaft 62 0.44% 61.19 60.7 62.05 62 0.44% 61 61.79
BMY Bristol-Myers Squibb Company 59.62 0.57% 59.49 59.24 60.94 59.62 0.57% 59.61 59.8
BOH Bank of Hawaii Corporation 49.9 -2.42% 49.76 49.76 50.19 49.9 -2.42% 49.1 53.88
BOKF BOK Financial Corporation 50.97 -2.13% - - - - - 49.01 65
BOOT Boot Barn Holdings, Inc. 26.83 -4.82% 27.06 26.31 27.06 26.83 -4.82% 25.06 27.79
BPMC Blueprint Medicines Corporation 91.57 4.02% 87.98 87.96 92.04 91.57 4.02% 88.06 92.5
BR Broadridge Financial Solutions, Inc. 131.72 -0.79% 132.09 131.3 132.95 131.72 -0.79% 130 133.29
BRC Brady Corporation Class A 39.58 -0.4% 39.9 39.1 39.9 39.58 -0.4% 39.4 43.6
STRA Strategic Education, Inc. 94.14 -0.63% 94.12 90.9 94.5 94.14 -0.63% 90.91 94.14
STT State Street Corporation 59.89 -1.35% 60.72 59.41 61.39 59.89 -1.35% 58.63 60.34
STX Seagate Technology Public Limited Company 50.2 1.8% 49.73 49.22 50.68 50.3 2.01% 49.77 50.2
STZ Constellation Brands, Inc. Class A 189.28 2.32% 186.92 185.36 190.05 189.99 2.7% 185.5 189.39
SUPN Supernus Pharmaceuticals, Inc. 20.86 1.07% 20.54 20.35 21.04 20.86 1.07% 20.31 20.98
SWAV ShockWave Medical Inc. 74.51 1.83% 70.81 70.81 85.46 74.51 1.83% 71.23 82.94
SWBI Smith & Wesson Brands, Inc. 15.41 2.53% 15.5 15.2 16.16 15.4 2.46% 15.41 15.56
SWCH Switch Inc. Class A 16.01 4.57% 15.75 15.7 16.03 16.01 4.57% 15.37 16.25
SWI SolarWinds Corporation 20 0.05% 19.85 19.72 20.88 20 0.05% 19.45 20.55
SWK Stanley Black & Decker, Inc. 161.58 -2.08% 165.16 162.02 165.16 162.02 -1.82% 161.5 163
SWKS Skyworks Solutions, Inc. 144.35 2.67% 145.2 143.22 146.4 144.35 2.67% 135 146.28
SWN Southwestern Energy Company 2.36 -4.07% 2.51 2.26 2.53 2.35 -4.47% 2.34 2.36
SXI Standex International Corporation 59.17 -3.22% 59.06 59.06 59.17 59.17 -3.22% 57.06 68.11
SXT Sensient Technologies Corporation 58.19 1.04% - - - - - 56.02 62.51
SYF Synchrony Financial 25.04 -4.21% 25.52 25.36 25.96 25.55 -2.26% 25.06 25.75
BRK B Berkshire Hathaway Inc. 210.7 -2.16% 214.8 210.37 214.8 210.44 -2.28% 210.46 210.9
BRKR Bruker Corporation 39.9 1.06% 40.28 39.9 40.34 39.9 1.06% 37.99 40.79
BRO Brown & Brown, Inc. 45.17 0.87% 46 45.17 46 45.17 0.87% 43.82 45.73
BSX Boston Scientific Corporation 37.76 -1.38% 38.02 37.58 38.35 37.76 -1.38% 37.59 38.16
BTI British American Tobacco p.l.c. 35.61 -2.84% 36.56 35.56 36.56 35.62 -2.81% 35.56 35.78
BUD Anheuser-Busch InBev SA/NV 54.28 -0.31% 53.97 53.69 54.53 54.28 -0.31% 53.5 55
KNX Knight-Swift Transportation Holdings Inc. ClassA 41.31 -1.5% 42.3 41.31 42.54 41.31 -1.5% 40.5 45
KO THE COCA-COLA COMPANY 49.15 -0.71% 49.47 48.92 49.52 49.15 -0.71% 49.15 49.38
KRYS Krystal Biotech, Inc. 42.18 2.35% 42.82 40.72 42.82 42.18 2.35% 41.61 42.45
KSU Kansas City Southern 182.88 -1.46% 184.67 184.17 184.71 184.17 -0.77% 182.48 185.38
KTB Kontoor Brands, Inc. 24.8 4.6% 23.29 22.94 24.84 24.8 4.6% 22.96 24.89
L Loews Corporation 34.2 -2.51% 34.79 33.91 34.8 34.2 -2.51% 32.68 35.99
LAD Lithia Motors, Inc. ClassA 222.95 -1.51% 228.23 222.95 228.23 222.95 -1.51% 215.01 227.87
LANC Lancaster Colony Corporation 178.24 -2.69% 188.27 178.24 188.27 178.24 -2.69% 173.83 183.87
KR The Kroger Co. 33.65 0.51% 33.57 33.3 33.95 33.65 0.51% 33.65 33.84
KRG Kite Realty Group Trust 11.54 -0.77% 12.39 11.23 12.39 11.54 -0.77% 11.54 12
LB L Brands, Inc. 30.91 -0.96% 31.77 30.29 31.77 30.91 -0.96% 30.38 30.91
LDOS Leidos Holdings, Inc. 90.57 -1.98% 91.15 90.08 91.82 90.57 -1.98% 85.1 96
LEA Lear Corporation 108.01 -1.44% 107.16 107.16 108.01 108.01 -1.44% 102.14 113.92
LECO Lincoln Electric Holdings, Inc. 91.28 -0.57% 91.34 91.28 91.34 91.28 -0.57% 88.77 95.98
LEG Leggett & Platt, Incorporated 40.72 -3.35% 42.04 40.67 42.26 40.72 -3.35% 40.6 42.35
LEGH Legacy Housing Corporation 13.49 1.12% - - - - - 12.4 13.59
LEN Lennar Corporation Class A 79 0.05% 79.9 78.38 80.2 78.7 -0.33% 79.64 79.75
LEVI Levi Strauss & Co. Class A 13.37 -0.89% 13.3 13.14 13.57 13.37 -0.89% 13.16 13.37
LFC China Life Insurance Company Limited 11.27 0.45% 11.02 11.02 11.37 11.27 0.45% 11.09 11.35
LFUS Littelfuse, Inc. 177.73 1.04% - - - - - 169.87 194.81
LGIH LGI Homes, Inc. 113.79 -0.53% 120.77 113.19 120.77 113.79 -0.53% 111.85 116
LGND Ligand Pharmaceuticals Incorporated 98.5 1.17% 97.23 95 98.5 98.5 1.17% 95.8 98.5
CDNA CareDx, Inc. 36.88 8.63% 34.14 34 37.6 36.9 8.69% 36.88 37.2
CDNS Cadence Design Systems, Inc. 105.78 1.42% 105.37 104.57 106.84 105.78 1.42% 105 107
CDW CDW Corporation 118.11 1.84% 111.76 111.76 118.69 118.11 1.84% 116.51 119.99
CEA China Eastern Airlines Corporation Limited 21.28 -2.03% 21.7 20.97 21.97 21.28 -2.03% 21.08 21.49
CENT Central Garden & Pet Company 39.2 1.87% 41.15 38.52 41.15 39.2 1.87% 38.02 41.15
CF CF Industries Holdings, Inc. 29.86 -4.72% 31.13 29.78 31.78 29.86 -4.72% 29.5 31.89
CFG Citizens Financial Group, Inc. 24.78 -2.44% 25.24 24.5 25.44 24.78 -2.44% 24.5 24.9
CGNX Cognex Corporation 64.96 2.11% 63 63 64.96 64.96 2.11% 63.01 70
CHA China Telecom Corporation Limited 31.5 4.2% 30.16 30.05 31.77 31.77 5.09% 30.05 31
CHD Church & Dwight Co., Inc. 92.85 -1.1% 93.29 92.12 93.55 92.85 -1.1% 90.01 95.5
CHDN Churchill Downs Incorporated 166 -4.63% 171.11 165.96 171.11 165.96 -4.65% 166 173.12
CHE Chemed Corporation 477.67 -1.35% 477.46 477.46 477.67 477.67 -1.35% 474.51 508.52
CHEF The Chefs' Warehouse, Inc. 14.1 -2.29% 14.6 13.59 14.76 14.08 -2.43% 14.1 14.12
CHGG Chegg Inc. 70.43 -0.07% 70.9 70.37 72.06 70.43 -0.07% 70.43 72
CHH Choice Hotels International, Inc. 86.54 -2.09% - - - - - 86.36 86.96
CHKP Check Point Software Technologies Ltd. 122.87 1.59% 121.33 120.65 123 123 1.69% 120 122.87
CHL China Mobile (Hong Kong) Ltd. 31.83 -1.97% 32.52 31.72 32.55 31.83 -1.97% 31.83 32
ABC AmerisourceBergen Corporation 96.16 -1.5% 97.36 96.16 97.48 96.16 -1.5% 94.51 -
ABG Asbury Automotive Group, Inc. 95.5 -1.75% 94.73 94.73 95.5 95.5 -1.75% 93.01 -
ADUS Addus HomeCare Corporation 93.37 -0.17% 93.5 92.94 93.5 93.37 -0.17% 91.01 -
AMG Affiliated Managers Group, Inc. 68.01 -0.03% 67.17 67.17 68.01 68.01 -0.03% 64.62 -
APH Amphenol Corporation 108.63 0.36% 107.9 107.9 109.06 109.06 0.76% 104.55 -
APPN Appian Corporation ClassA 66.24 7.15% 61.36 61.36 66.54 66.24 7.15% 62 -
APTV Aptiv PLC 91.92 1.68% 89.99 89.99 92.05 91.92 1.68% 89.35 -
ARW Arrow Electronics, Inc. 78.54 -1.13% 78.81 78.54 80.04 78.54 -1.13% 75.01 -
ASGN ASGN Incorporated 64.06 -2.35% - - - - - 61.11 -
ASH Ashland Global Holdings Inc. 70.56 -2.14% - - - - - 69.2 -
ATR AptarGroup, Inc. 112.62 0.03% 112.95 112.62 112.95 112.62 0.03% 109.35 -
AVY Avery Dennison Corporation 124.59 1.9% 124 123.72 124.59 124.59 1.9% 119.29 -
AYI Acuity Brands, Inc. 100.99 -0.47% 101.23 100.9 102.27 100.99 -0.47% 96.03 -
AZPN Aspen Technology, Inc. 127.21 -0.81% 129 127.21 129 127.21 -0.81% 120.79 -
BECN Beacon Roofing Supply, Inc. 30.9 0.42% 31.23 30.9 31.23 30.9 0.42% 28.52 -
BFAM Bright Horizons Family Solutions Inc. 149.75 1.06% 147.08 147.08 149.75 149.75 1.06% 141.94 -
BH Biglari Holdings Inc. ClassB 90.82 -3.34% 90.8 89.25 90.82 90.82 -3.34% 84.24 -
BKI Black Knight, Inc. 86.96 1.2% 85.89 85.89 86.96 86.96 1.2% 84.77 -
BWXT BWX Technologies, Inc. 57.27 -1.46% 57.51 57.27 57.51 57.27 -1.46% 55.51 -
CABO Cable One, Inc. 1805.34 2.85% 1831.76 1805 1835 1805 2.83% 500 -
CBPO China Biologic Products Holdings, Inc. 111.26 0.3% 111.21 111.21 114.49 111.26 0.3% 101.89 -
CCK Crown Holdings, Inc. 76.36 -0.09% 76.72 76.36 76.72 76.36 -0.09% 72.54 -
CCMP Cabot Microelectronics Corporation 142.49 1.16% 141.79 141.79 142.5 142.49 1.16% 133.49 -
CCOI Cogent Communications Holdings, Inc. 60.97 0.71% - - - - - 58.95 -
CDK CDK Global, Inc. 43.59 -0.41% 43.6 43.51 43.6 43.59 -0.41% 41.94 -
CDLX Cardlytics, Inc. 70.01 2.64% 69.08 69.05 70.01 70.01 2.64% 65.01 -
CE Celanese Corporation 106.88 -2.25% 108.63 106.88 108.77 106.88 -2.25% 100.3 -
CENTA Central Garden & Pet Company Class A 35.45 1.49% 36.15 35.02 36.15 35.45 1.49% 34.61 -
CFR Cullen/Frost Bankers, Inc. 63.25 -2.54% 64 62.21 64 63.25 -2.54% 61.52 -
CFX Colfax Corporation 31.21 -1.48% 31.31 31.21 31.31 31.21 -1.48% 30.01 -
CHRW C.H. Robinson Worldwide, Inc. 103.7 0.42% 103.74 103.16 104.67 103.7 0.42% 100.69 -
CNXN PC Connection, Inc. 41.44 0.31% 41.28 41.28 41.5 41.44 0.31% 39.55 -
COKE Coca-Cola Consolidated, Inc. 238.98 -2.25% 252.23 238.33 252.23 238.98 -2.25% 230.07 -
CRVL CorVel Corporation 84.94 -0.39% - - - - - 79.97 -
CSL Carlisle Companies Incorporated 120.03 -0.84% - - - - - 118.2 -
CSWI CSW Industrials, Inc. 77.93 1.23% 77.67 77.67 77.93 77.93 1.23% 74.63 -
CVLT Commvault Systems Inc. 41.16 1.65% - - - - - 39.1 -
DAR Darling Ingredients Inc. 35.43 3.29% 33.87 33.63 35.5 35.43 3.29% 35.4 -
DB1@DE Deutsche Boerse Aktiengesellschaft 151.2 - 150.71 150 151.72 151.2 - 150.28 -
DCI Donaldson Company, Inc. 46.4 -1.17% 48.05 48.05 48.05 48.05 2.34% 44.32 -
DECK Deckers Outdoor Corporation 217.91 -1.04% 218.6 217.88 218.6 217.91 -1.04% 204.45 -
DKNG DraftKings Inc. Class A 55.74 -3.51% 58.35 55.74 59.25 55.74 -3.51% 55.73 -
DLB Dolby Laboratories, Inc. ClassA 66.07 0.17% 65.45 65.45 66.43 66.07 0.17% 65.41 -
DY Dycom Industries, Inc. 54.44 -2.28% 55.3 54.51 55.3 54.51 -2.15% 49.02 -
ECHO Echo Global Logistics, Inc. 26.4 -2.15% - - - - - 26.4 -
EFX Equifax Inc. 157.84 -0.19% 160.65 157.84 160.7 157.84 -0.19% 152.07 -
EME EMCOR Group, Inc. 67.49 -0.65% - - - - - 64.88 -
ENS EnerSys 67.25 0.28% 66.43 66.43 67.25 67.25 0.28% 63.12 -
ERIE Erie Indemnity Company ClassA 210.07 1% 218.51 206.32 218.52 210.07 1% 198.01 -
ESS Essex Property Trust, Inc. 199.79 -3.68% 204.39 199.37 205.66 199.6 -3.77% 199 -
EVR Evercore Inc. Class A 63.51 0.49% 65.22 63.46 65.22 63.51 0.49% 62.02 -
EXLS ExlService Holdings, Inc. 66.05 0.58% - - - - - 61.95 -
EXP Eagle Materials Inc. 84.42 -0.75% 87.81 83.44 87.81 84.42 -0.75% 79.1 -
EXPD Expeditors International of Washington, Inc. 91.63 -0.09% 91.72 91.29 91.72 91.63 -0.09% 88.43 -
EYE National Vision Holdings, Inc. 38.63 1.26% 38.41 38.41 38.79 38.63 1.26% 36.01 -
FARO FARO Technologies, Inc. 60.92 3.01% 59.25 59.25 60.92 60.92 3.01% 57.3 -
FBHS Fortune Brands Home & Security, Inc. 85.25 -0.99% 85.89 85.25 85.94 85.25 -0.99% 83.63 -
FCN FTI Consulting, Inc. 107 -2.21% 107.4 107 107.4 107 -2.21% 106 -
FLOW SPX FLOW, Inc. 42.96 -1.31% - - - - - 40.91 -
FND Floor & Decor Holdings, Inc. ClassA 73.39 -0.14% 74.15 73.39 75 73.39 -0.14% 70.65 -
FOCS Focus Financial Partners Inc. ClassA 32.88 1.83% 32.01 32.01 32.88 32.88 1.83% 30.49 -
FOE Ferro Corporation 12.46 -0.95% 12.4 12.4 12.72 12.46 -0.95% 11.84 -
FOXF Fox Factory Holding Corp. 74.09 -0.83% 74.64 74.09 76.45 74.09 -0.83% 72.01 -
FTV Fortive Corporation 76.21 0.36% 75.25 75.25 76.31 76.21 0.36% 73.37 -
GBX The Greenbrier Companies, Inc. 29.57 -1.47% 29.23 29.23 30 29.57 -1.47% 27.39 -
GCP GCP Applied Technologies Inc. 20.86 -1.37% 20.06 20.06 21.12 20.86 -1.37% 20.1 -
GDOT Green Dot Corporation ClassA 49.98 0.4% 49.5 49.5 49.98 49.98 0.4% 46.03 -
GGG Graco Inc. 61.35 -0.42% 61.35 61.35 61.35 61.35 -0.42% 58.99 -
GKOS Glaukos Corporation 50.97 0.08% 50.9 50.9 51.1 50.97 0.08% 47.82 -
GL Globe Life Inc. 79.07 -1.79% - - - - - 74.71 -
GLW Corning Incorporated 31.97 -0.4% 31.77 31.77 32.28 31.97 -0.4% 31.18 -
GMED Globus Medical, Inc. ClassA 48.9 -1.31% 49.12 48.5 49.12 48.9 -1.31% 47 -
GPI Group 1 Automotive, Inc. 86.92 -1.18% 93.23 85.37 93.23 86.92 -1.18% 81.41 -
GRUB GrubHub Inc. 73.14 0.97% 72.9 72.9 73.31 73.14 0.97% 70.26 -
HAIN The Hain Celestial Group Inc. 34 1.28% 33.98 33.11 33.98 33.62 0.15% 34 -
HEI HEICO Corporation 104.44 -2.01% 104.23 104.12 105 104.44 -2.01% 99.18 -
HSY The Hershey Company 141.19 -0.03% 143.81 141.19 143.81 141.19 -0.03% 134.94 -
HUBB Hubbell Incorporated 136.79 -0.99% 132.09 132.09 138.94 136.79 -0.99% 129.99 -
HUBG Hub Group, Inc. ClassA 50.51 -0.43% - - - - - 48.61 -
IART Integra LifeSciences Holdings Corporation 46.42 -0.15% 47.94 46.42 47.94 46.42 -0.15% 44.66 -
IBP Installed Building Products, Inc. 100.32 1.23% 99.96 99.96 100.32 100.32 1.23% 92.88 -
ICPT Intercept Pharmaceuticals, Inc. 41.76 4.4% - - - - - 40.61 -
IEX IDEX Corporation 181.75 -0.22% 180.41 180.41 181.75 181.75 -0.22% 175.18 -
INSP Inspire Medical Systems, Inc. 129.93 0.39% 130.48 129.93 133.05 129.93 0.39% 121.84 -
IT Gartner, Inc. 125.23 -1.66% 125.3 125.23 125.3 125.23 -1.66% 120.07 -
ITT ITT Inc. 59.45 -1.1% 59.45 59.45 59.45 59.45 -1.1% 56.75 -
JACK Jack in the Box Inc. 78.47 -3.54% - - - - - 78 -
JJSF J & J Snack Foods Corp. 130.09 -0.3% - - - - - 122.2 -
K Kellogg Company 63.44 -0.36% 63.23 63.23 63.8 63.44 -0.36% 62.01 -
KMPR Kemper Corporation 67 -2.18% 67.04 67 67.2 67 -2.18% 63.62 -
KWR Quaker Chemical Corporation 177.72 0.02% - - - - - 166.96 -
LASR nLIGHT, Inc. 23.51 -1.01% 24 23.24 24 23.42 -1.39% 22.78 -
LHCG LHC Group, Inc. 207.6 0.83% - - - - - 197.38 -
LKQ LKQ Corporation 27.65 -2.3% 28.29 27.65 28.29 27.65 -2.3% 27.3 -
LSTR Landstar System, Inc. 126.64 -0.46% 126.94 126.64 126.94 126.64 -0.46% 121.81 -
LW Lamb Weston Holdings, Inc. 65.29 -1.85% 67.07 65.29 67.07 65.29 -1.85% 64.01 -
MAN ManpowerGroup Inc. 72.4 -0.07% 72.16 72.16 72.4 72.4 -0.07% 69.8 -
MBUU Malibu Boats, Inc. ClassA 48.03 0.1% 48.79 47.85 48.79 48.03 0.1% 45.92 -
MEDP Medpace Holdings, Inc. 111.37 1.89% - - - - - 105.92 -
MGLN Magellan Health, Inc. 74.6 -0.27% - - - - - 69.41 -
MHO M/I Homes, Inc. 44.17 -1.19% 45.34 43.89 45.39 44.17 -1.19% 42.08 -
MLAB Mesa Laboratories, Inc. 254.61 2.04% - - - - - 243.31 -
MMC Marsh & McLennan Companies, Inc. 114.05 -1.12% 114.46 114.02 114.46 114.02 -1.14% 110.72 -
MOH Molina Healthcare, Inc. 171.8 6.52% 159.13 159.13 172 171.8 6.52% 163.75 -
MORN Morningstar, Inc. 159.41 0.5% - - - - - 153.35 -
MRTX Mirati Therapeutics Inc. 166.05 -0.72% 167.61 166.05 167.61 166.05 -0.72% 155.55 -
MSA MSA Safety Incorporated 132.66 -1.63% 139.03 132.66 139.03 132.66 -1.63% 130.01 -
MSGS Madison Square Garden Sports Corp. 152.41 0.01% 153.5 152.02 153.5 152.41 0.01% 148.59 -
MTH Meritage Homes Corporation 106.63 -0.45% 107.81 106.36 107.81 106.63 -0.45% 103.51 -
MTOR Meritor, Inc. 21.12 -1.49% 21.39 21.12 21.39 21.12 -1.49% 20.01 -
MUSA Murphy USA Inc. 128.55 -2.2% - - - - - 120.48 -
MYRG MYR Group Inc. 37.64 0.43% 37.55 37.55 37.64 37.64 0.43% 36.11 -
NVR NVR, Inc. 4001.56 -2.06% 3878.88 3878.88 4036.01 4001.56 -2.06% 3450 -
OMCL Omnicell, Inc. 72.52 0.65% - - - - - 68.45 -
OSIS OSI Systems, Inc. 77.65 -0.45% - - - - - 74.12 -
PCAR PACCAR Inc 86.15 -0.37% 86.42 86.08 86.95 86.15 -0.37% 85 -
PCRX Pacira BioSciences, Inc. 59.36 0.94% - - - - - 56.49 -
PKG Packaging Corporation of America 108.75 -1.21% - - - - - 104.22 -
PKI PerkinElmer, Inc. 123.26 1.65% 122.45 122.44 123.4 123.26 1.65% 119.9 -
PLUS ePlus inc. 73.83 0.35% 76.46 72.51 76.46 73.83 0.35% 71.27 -
PNC The PNC Financial Services Group, Inc. 106.96 -1.7% - - - - - 103.89 -
POST Post Holdings, Inc. 83.72 -1.71% - - - - - 82.01 -
PRAA PRA Group, Inc. 40.17 -1.11% - - - - - 38.2 -
PRAH PRA Health Sciences, Inc. 98.27 -0.58% - - - - - 95 -
PRSC The Providence Service Corporation 89.65 2.01% - - - - - 86.51 -
PWR Quanta Services, Inc. 52.75 0.15% 52.5 52.5 53.27 52.74 0.13% 52.75 -
QADA QAD Inc. ClassA 42.1 -0.45% 42.04 42.04 42.1 42.1 -0.45% 39.98 -
QNST QuinStreet, Inc. 15.79 1.54% 15.87 15.63 15.89 15.79 1.54% 14.81 -
QTWO Q2 Holdings, Inc. 91.84 -0.44% - - - - - 90 -
RAMP LiveRamp Holdings, Inc. 51.67 -2.05% 50.73 50.73 51.67 51.67 -2.05% 49.08 -
RARE Ultragenyx Pharmaceutical Inc. 85.1 3.26% 82.42 82.38 85.1 85.1 3.26% 83.01 -
RBC Regal Beloit Corporation 95.15 0.12% - - - - - 90.28 -
RE Everest Re Group, Ltd. 199.98 -1.61% 200.98 200.98 200.98 200.98 -1.12% 189.69 -
RHI Robert Half International Inc. 52.57 -1.33% 53.16 52.57 53.16 52.57 -1.33% 52.5 -
ROCK Gibraltar Industries, Inc. 65.61 1.16% - - - - - 62.5 -
RYN Rayonier Inc. 26.58 -0.64% 26.48 26.48 26.8 26.58 -0.64% 25.89 -
SCSC ScanSource, Inc. 20.08 -0.1% 19.69 19.24 20.08 20.08 -0.1% 20 -
SEIC SEI Investments Company 51.09 -1.33% 54.15 51.46 54.15 51.46 -0.62% 50.01 -
SHAK Shake Shack Inc. ClassA 64.9 -3.39% 68.77 64.1 68.77 64.9 -3.39% 66 -
SHEN Shenandoah Telecommunications Company 44.49 0.75% 44.05 44 44.98 44.49 0.75% 43.01 -
SITE SiteOne Landscape Supply, Inc. 121.52 0.14% - - - - - 115.45 -
SIVB SVB Financial Group 237.09 0.24% 239.4 237.09 239.4 237.09 0.24% 222.26 -
SPB@US Spectrum Brands Holdings, Inc. 56.49 -2.79% 56.33 56.33 56.49 56.49 -2.79% 52.19 -
SPSC SPS Commerce, Inc. 77.89 0.83% 78.5 77.89 78.5 77.89 0.83% 73.97 -
SRCL Stericycle, Inc. 62.77 -1.54% - - - - - 59.69 -
SRDX Surmodics, Inc. 39.11 -0.81% 39 39 39.11 39.11 -0.81% 37.19 -
SSD Simpson Manufacturing Co., Inc. 97.12 0.73% 99.45 96.4 99.45 97.12 0.73% 94.02 -
SYK Stryker Corporation 204.74 -1.98% 206.88 203.89 207.58 204.74 -1.98% 194.37 -
SYKE Sykes Enterprises, Incorporated 34.37 0.97% 34.09 34.09 34.37 34.37 0.97% 33.16 -
TFX Teleflex Incorporated 335.54 -2.1% 345.35 335.54 346.16 335.54 -2.1% 330 -
THG The Hanover Insurance Group, Inc. 92.06 -1.83% - - - - - 87.52 -
THRM Gentherm Incorporated 40.96 -0.34% 42.2 40.96 42.2 40.96 -0.34% 38.96 -
TKR The Timken Company 54.54 -0.96% 54.78 54.38 54.78 54.54 -0.96% 51.53 -
TRMB Trimble Inc. 48.94 0.68% - - - - - 48.75 -
TSCO Tractor Supply Company 140.98 0.38% 142.06 140.68 143 140.98 0.38% 139.34 -
TT Trane Technologies plc 121.31 -0.53% - - - - - 116.75 -
TTC The Toro Company 83.75 -0.78% - - - - - 80.55 -
TTEK Tetra Tech, Inc. 95.05 1.06% - - - - - 91.44 -
TWNK Hostess Brands, Inc. ClassA 12.32 -1.83% 12.53 12.32 12.53 12.32 -1.83% 11.99 -
TXRH Texas Roadhouse, Inc. 60.32 -1.9% 60.32 60.32 60.32 60.32 -1.9% 59.01 -
UFS Domtar Corporation 26.66 -3.05% 27.42 26.66 27.42 26.66 -3.05% 24.86 -
UHS Universal Health Services, Inc. Class B 102.53 -3.98% 103.34 100.2 104.54 102.53 -3.98% 98.05 -
UNF UniFirst Corporation 190.66 0.86% - - - - - 183.66 -
URI United Rentals, Inc. 174.29 -1.41% - - - - - 163.27 -
UTHR United Therapeutics Corporation 101.04 0.53% 101.51 100.38 101.51 101.04 0.53% 97.61 -
VC Visteon Corporation 67.88 -1.99% - - - - - 63.8 -
VCRA Vocera Communications, Inc. 28.67 0% 29.03 28.67 29.03 28.67 0% 27.59 -
VMI Valmont Industries, Inc. 122.59 0.46% - - - - - 120.5 -
VNE Veoneer, Inc. 14.25 4.01% 13.77 13.67 14.25 14.25 4.01% 13.81 -
VPG Vishay Precision Group, Inc. 25.13 -0.16% 25.1 25.1 25.13 25.13 -0.16% 23.89 -
VRNS Varonis Systems, Inc. 115.59 0.46% 115.17 114.35 115.59 115.59 0.46% 109.86 -
WAT Waters Corporation 193.39 0.2% 193.92 193.3 193.92 193.39 0.2% 183.74 -
WEC WEC Energy Group, Inc. 96.67 -0.56% - - - - - 83.5 -
WK Workiva Inc. ClassA 56.94 -0.94% 56.68 56.68 56.68 56.68 -1.39% 54.06 -
WLK Westlake Chemical Corporation 62.09 -0.94% 62.5 61.87 62.5 62.09 -0.94% 59.01 -
WLTW Willis Towers Watson Public Limited Company 208.09 1.4% 205.39 204.35 208.09 208.09 1.4% 200.28 -
WRB W. R. Berkley Corporation 61.01 -1.64% - - - - - 58.63 -
WSM Williams-Sonoma, Inc. 89.25 1.35% 89.32 89.03 90.22 89.25 1.35% 84.17 -
WTFC Wintrust Financial Corporation 40.33 -0.76% 40.35 40.33 40.35 40.33 -0.76% 38.21 -
WY Weyerhaeuser Company 28.05 -0.28% 28.21 27.92 28.5 28.05 -0.28% 27.71 -
XPO XPO Logistics, Inc. 85.94 -1.54% 86.14 85.63 87 85.63 -1.89% 85.2 -
YETI YETI Holdings, Inc. 45.82 0.57% 45.5 45.5 46.35 45.82 0.57% 44.66 -
ZG Zillow Group Inc. Class A 102.5 1.26% 100.51 100.25 101.93 101.39 0.17% 102.5 -
1COV@DE Covestro AG - - - - - - -
AAON AAON, Inc. - - - - - - -
ACMR ACM Research, Inc. Class A 69.94 3.22% 69.46 69.07 69.94 69.94 3.22% - 78.47
ADS@DE adidas AG 281.2 - 282.61 280.01 282.61 281.2 - - -
AGCO AGCO Corporation 72.66 -0.67% 73.41 72.1 73.44 72.66 -0.67% - -
AIN Albany International Corp. Class A 50.32 -1.6% 50.32 50.32 50.32 50.32 -1.6% - -
AIT Applied Industrial Technologies, Inc. - - - - - - -
AKZM  АО "Актюбинский завод металлоконструкций" 1971 0% - - - - -
ALE ALLETE, Inc. 51.8 -1.11% - - - - - - -
ALG Alamo Group Inc. - - - - - - - - -
ALV Autoliv, Inc. 72.92 0.51% 71.75 71.75 71.89 71.89 -0.91% - -
AMSF AMERISAFE, Inc. - - - - - - - - -
APLT Applied Therapeutics, Inc. - - - - - - -
ARCT Arcturus Therapeutics Holdings Inc. - - - - - - -
ARVN Arvinas, Inc. 23.58 1.86% - - - - - - -
ATEX Anterix Inc. - - - - - - -
ATNI ATN International, Inc. 51.58 2.67% - - - - - - -
ATRC AtriCure, Inc. - - - - - - -
ATRI Atrion Corporation 624.68 -1.47% - - - - - - -
AVNT Avient Corporation 27.08 -2.1% 28 26.65 28 27.08 -2.1% - -
BAST АО "БАСТ" 6000 0% - - - - -
BAYN@DE Bayer Aktiengesellschaft 53.51 - 54 53.31 54 53.51 - - -
BDTX Black Diamond Therapeutics, Inc. - - - - - - - - -
BRK A Berkshire Hathaway Inc. Class A - - - - - - -
BTAI BioXcel Therapeutics, Inc. - - - - - - -
CACC Credit Acceptance Corporation 333 4.33% 320 320 333 333 4.33% - -
CCXI ChemoCentryx, Inc. 53.6 0.21% - - - - - - -
CERN Cerner Corporation 71.19 0.23% 71.29 71.19 72.5 71.19 0.23% - 73.74
CEVA CEVA, Inc. - - - - - - -
CHCO City Holding Company 57.52 -0.24% - - - - - - -
CHWY Chewy, Inc. Class A 54.97 -0.54% 56.72 54.97 56.98 54.97 -0.54% - -
CLGX CoreLogic, Inc. 67.43 -0.74% 66.18 66.18 67.6 67.43 -0.74% - -
CMS CMS Energy Corporation 61.11 -1.69% 61.38 61.11 61.69 61.11 -1.69% - -
CNMD CONMED Corporation 77.4 -2.19% - - - - - - -
CNS Cohen & Steers, Inc. 56.04 -1.22% 55.89 55.89 56.04 56.04 -1.22% - -
CNST Constellation Pharmaceuticals, Inc. - - - - - - -
COLM Columbia Sportswear Company 86.48 -4.12% 89.22 85.68 89.39 86.48 -4.12% - 89.22
CRWD CrowdStrike Holdings, Inc. Class A 136.35 -0.57% 137.94 135.89 139.95 136.35 -0.57% - 138
CSGS CSG Systems International, Inc. 41.28 0.66% - - - - - - -
CVNA Carvana Co. Class A 226.03 6.86% 219.72 219.5 231.9 226.03 6.86% - 234
CWST Casella Waste Systems, Inc. Class A - - - - - - -
CWT California Water Service Group 43.54 -0.39% - - - - - - -
DCPH Deciphera Pharmaceuticals, Inc. 49.43 -1.42% - - - - - - -
DLPH Delphi Technologies PLC 15.8 0% - - - - -
DNKN Dunkin' Brands Group, Inc. 80.87 0.02% - - - - - - -
DT Dynatrace, Inc. 41.22 1.23% 39.02 39.02 41.3 41.22 1.23% - -
DTE@DE Deutsche Telekom AG 14.28 - 14.3 14.25 14.37 14.28 - - -
ENPH Enphase Energy, Inc. 80.8 3.44% 77.8 77.66 83.1 80.8 3.44% - -
ES Eversource Energy 83.01 -0.28% 83.27 83.01 83.27 83.01 -0.28% - -
ESE ESCO Technologies Inc. 81.35 -0.1% - - - - - - -
EVER EverQuote, Inc. Class A - - - - - - -
EVRG Evergy, Inc. 50.38 0.28% - - - - - - -
EXPO Exponent, Inc. 73.15 0.45% - - - - - - -
FCFS FirstCash, Inc. 56.2 -2.01% 56.06 56.06 56.38 56.2 -2.01% - -
FCNCA First Citizens BancShares, Inc. Class A - - - - - - - - -
FELE Franklin Electric Co., Inc. - - - - - - -
FTDR frontdoor, inc. 39.19 -1.48% - - - - - - -
FWRD Forward Air Corporation - - - - - - - - -
GATX GATX Corporation - - - - - - - - -
GLIBA GCI Liberty, Inc. 82.24 0.18% - - - - - - -
GNRC Generac Holdings Inc. 188.14 0.1% 189.35 187.97 191.73 188.14 0.1% - 192
GSHD Goosehead Insurance, Inc. Class A 85.56 3.22% - - - - - - -
GTX Garrett Motion Inc. 2.77 39.2% 2.07 1.92 2.84 2.8 40.7% - 2.82
HLI Houlihan Lokey, Inc. Class A 58.05 2.71% - - - - - - -
HLNE Hamilton Lane Incorporated Class A 63.14 -0.33% - - - - - - -
ICFI ICF International, Inc. - - - - - - - - -
IDA IDACORP, Inc. 80.5 -1.17% - - - - - - -
IGMS IGM Biosciences, Inc. 76.16 -1.42% - - - - - - -
INDB Independent Bank Corp. - - - - - - -
IOSP Innospec Inc. 63.41 -2.34% - - - - - - -
ITRI Itron, Inc. 59.58 1.03% 59.64 58.85 60.45 59.58 1.03% - 60
JBT John Bean Technologies Corporation - - - - - - - - -
JELD JELD-WEN Holding Inc. 22.28 0.09% 21.75 21.74 22.42 22.28 0.09% - 23
JOUT Johnson Outdoors Inc. ClassA 82.3 -0.84% - - - - - - -
KAI Kadant Inc. 111.2 -0.63% - - - - - - -
KCEL Kcell Joint Stock Company - - - - - - -
KIDS OrthoPediatrics Corp. 46.31 5.2% - - - - - - -
KNSL Kinsale Capital Group, Inc. 186.05 2.63% - - - - - - -
KOD Kodiak Sciences Inc. 59.19 5.49% - - - - - - -
KRTX Karuna Therapeutics, Inc. 78.16 3.44% - - - - - - -
KZTK Joint Stock Company "Kazakhtelecom" - - - - - - -
LCII LCI Industries - - - - - - -
LNN Lindsay Corporation - - - - - - -
LVGO Livongo Health, Inc. 138.45 2.03% 137.76 137 141.75 138.45 2.03% - -
MC Moelis & Company Class A 34.19 -0.2% 34.2 34.19 34.2 34.19 -0.2% - -
MD MEDNAX, Inc. 17.67 0% - - - - -
MGRC McGrath RentCorp 59.47 -1.47% - - - - - - -
MSEX Middlesex Water Company - - - - - - - - -
MTCH Match Group, Inc. 109.12 1.66% 107.9 107.9 109.12 109.12 1.66% - 110
MTD Mettler-Toledo International Inc. 968.12 0.31% - - - - - - -
MTX Minerals Technologies Inc. 51.51 1.9% - - - - - - -
MUV2@DE Munchener Ruckversicherungs-Gesellschaft Aktiengesellschaft in Munchen 218.1 - 218.9 217.61 218.9 218.1 - - -
NCBS Nicolet Bankshares, Inc. - - - - - - -
NP Neenah, Inc. - - - - - - -
NPK National Presto Industries, Inc. 82.31 -2.45% - - - - - - -
NTRA Natera, Inc. 73.03 4.76% - - - - - - -
NWE NorthWestern Corp - - - - - - -
NXPI NXP Semiconductors N.V. 123.28 0.26% 124.93 123.25 124.97 123.29 0.27% - -
OGS ONE Gas, Inc. 68.7 -0.62% - - - - - - -
PB Prosperity Bancshares, Inc. 51.34 0.12% 51.46 51.34 51.58 51.34 0.12% - -
PIPR Piper Sandler Companies - - - - - - -
PJT PJT Partners Inc. Class A 59.8 0.1% - - - - - - -
PLD Prologis, Inc. 99.61 0.04% 100.34 99.61 100.44 99.61 0.04% - -
POR Portland General Electric Company 35.44 -0.98% - - - - - - -
PRNB Principia Biopharma Inc. 99.97 0% - - - - -
PSMT PriceSmart, Inc. 67.49 0.88% - - - - - - -
PTCT PTC Therapeutics, Inc. - - - - - - -
RMD ResMed Inc. 172.66 0.12% 172 170 173.18 172.66 0.12% - -
SAIA Saia, Inc. 126.43 -0.24% 128 126.43 128 126.43 -0.24% - -
SCL Stepan Company 108.42 -1.47% - - - - - - -
SF Stifel Financial Corp. 50.24 -2.47% - - - - - - -
SJW SJW Group - - - - - - - - -
SPOT Spotify Technology S.A. 242.45 3.36% 238.33 236 244.2 242.45 3.36% - 244
SR Spire Inc. 53.04 -0.36% - - - - - - -
STMP Stamps.com Inc. 242.06 0.78% - - - - - - -
SWX Southwest Gas Holdings, Inc. 62.33 -0.65% - - - - - - -
THS TreeHouse Foods, Inc. 40.19 -0.37% 40.22 40.19 40.37 40.19 -0.37% - 49.23
TMX Terminix Global Holdings, Inc. - - - - - - -
TNC Tennant Company - - - - - - -
TPTX Turning Point Therapeutics, Inc. 89.27 1.32% - - - - - - -
TRHC Tabula Rasa HealthCare, Inc. 40.4 0.3% 40.64 40.4 40.64 40.4 0.3% - 41.57
TRU TransUnion 84.66 1.55% - - - - - - 89.61
TW Tradeweb Markets Inc. Class A 58.03 2.4% 58.03 58.03 58.03 58.03 2.4% - -
USPH U.S. Physical Therapy, Inc. - - - - - - - - -
UTL Unitil Corporation - - - - - - -
VAC Marriott Vacations Worldwide Corporation 91.45 -2.37% - - - - - - -
VEC Vectrus, Inc. 39.22 -1.46% - - - - - - -
VIE Viela Bio, Inc. - - - - - - -
VRTS Virtus Investment Partners, Inc. - - - - - - -
WABC Westamerica Bancorporation 54.74 0.87% - - - - - - -
WIRE Encore Wire Corporation 46.68 -1.56% - - - - - - -
WORK Slack Technologies, Inc. Class A 26.97 -0.19% 27.75 26.97 27.75 26.97 -0.19% - 27.22