| A |
 |
Agilent Technologies Inc |
138.20 |
138.62 |
134.25 |
136.39 |
1.59M |
-1.67% |
| AAME |
|
Atlantic American Corporation |
1.76 |
1.76 |
1.70 |
1.74 |
800 |
-0.57% |
| AAP |
|
Advance Auto Parts, Inc |
38.79 |
39.52 |
38.31 |
39.48 |
1.71M |
1.83% |
| ABBV |
|
Abbvie Inc |
194.78 |
195.07 |
191.27 |
194.02 |
4.17M |
-0.29% |
| ABEO |
|
Abeona Therapeutics |
5.60 |
5.68 |
5.54 |
5.58 |
105K |
-0.18% |
| ABG |
|
Asbury Automotive Group, Inc |
215.59 |
216.38 |
212.55 |
212.93 |
245.2K |
-0.74% |
| ABT |
|
Abbott Laboratories |
116.50 |
117.31 |
115.59 |
116.83 |
4.35M |
0.20% |
| ACEL |
|
Accel Entertainment Inc |
11.35 |
11.50 |
11.30 |
11.42 |
190.6K |
1.42% |
| ACNB |
|
Acnb Corp |
40.65 |
41.68 |
39.50 |
41.59 |
15.4K |
3.61% |
| ACU |
|
Acme United Corporation |
42.46 |
42.82 |
42.06 |
42.82 |
4K |
1.93% |
| ADI |
|
Analog Devices, Inc |
223.44 |
223.45 |
218.93 |
221.53 |
2.16M |
-1.57% |
| ADN |
|
Advent Technologies Holdings Inc |
1.95 |
1.96 |
1.89 |
1.92 |
19.9K |
-1.54% |
| ADP |
|
Automatic Data Processing |
277.58 |
279.01 |
273.90 |
278.40 |
1.5M |
0.33% |
| ADPT |
|
Adaptec, Inc |
4.40 |
4.44 |
4.24 |
4.30 |
681.6K |
-2.05% |
| ADSK |
|
Autodesk, Inc |
259.13 |
260.63 |
256.61 |
259.47 |
1.22M |
0.19% |
| ADT |
|
ADT Inc |
6.90 |
6.95 |
6.86 |
6.92 |
4.71M |
0.29% |
| ADTX |
|
Aditx Therapeutics Inc |
0.50 |
0.51 |
0.46 |
0.50 |
171.4K |
2.04% |
| AEHR |
|
Aehr Test Systems |
12.90 |
13.10 |
12.43 |
12.75 |
853.2K |
-1.77% |
| AEIS |
|
Advanced Energy Industries, Inc |
96.94 |
97.22 |
94.98 |
96.05 |
130.2K |
-0.41% |
| AEVA |
|
Aeva Technologies Inc |
2.58 |
2.75 |
2.56 |
2.73 |
153.3K |
7.06% |
| AGEN |
|
Antigenics, Inc |
5.63 |
6.14 |
5.44 |
5.93 |
427.3K |
5.14% |
| AIG |
|
American International Group, Inc |
72.42 |
73.20 |
71.84 |
73.18 |
2.81M |
1.41% |
| AIHS |
|
Senmiao Technology Ltd |
1.43 |
1.44 |
1.30 |
1.34 |
378.2K |
-7.59% |
| AIRG |
|
Airgain Inc |
7.51 |
7.57 |
7.30 |
7.37 |
8.9K |
0.55% |
| AIT |
|
Applied Industrial Technologies |
198.57 |
202.44 |
196.71 |
202.02 |
190.3K |
2.32% |
| ALB |
|
Albemarle Corporation |
89.30 |
89.87 |
86.74 |
88.50 |
2.86M |
-0.90% |
| ALDX |
|
Aldeyra Therapeu |
6.24 |
6.32 |
6.10 |
6.19 |
282.1K |
0.00% |
| ALGM |
|
Allegro Microsystems Inc |
21.70 |
21.84 |
21.08 |
21.13 |
1.76M |
-3.16% |
| ALL |
|
The Allstate Corporation |
183.76 |
186.39 |
182.97 |
186.10 |
994.2K |
0.93% |
| ALLY |
|
Ally Financial |
32.69 |
33.20 |
32.29 |
32.85 |
5.79M |
-0.06% |
| ALOT |
|
Astro-Med, Inc |
14.63 |
14.85 |
14.63 |
14.85 |
3.5K |
-0.74% |
| ALPP |
|
Alpine 4 Holdings Inc |
0.39 |
0.40 |
0.39 |
0.39 |
13.9K |
0.00% |
| ALRM |
|
Alarm.com |
54.49 |
54.73 |
53.59 |
54.01 |
455.7K |
-0.39% |
| ALSN |
|
Allison Transmission Holdings |
86.45 |
87.60 |
85.49 |
86.14 |
481.9K |
-0.01% |
| ALTG |
|
Alta Equipment Group Inc |
6.04 |
6.24 |
5.99 |
6.19 |
286.7K |
3.69% |
| AMAT |
|
Applied Materials, Inc |
184.36 |
185.13 |
180.05 |
183.21 |
7.86M |
-1.47% |
| AMBA |
|
Ambarella Inc |
52.41 |
52.84 |
51.24 |
52.83 |
390.2K |
0.84% |
| AME |
|
AMETEK, Inc |
165.19 |
167.84 |
163.89 |
166.89 |
1.07M |
0.99% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.73 |
20.79 |
20.13 |
20.77 |
57.4K |
1.12% |
| AN |
|
AutoNation, Inc |
161.00 |
162.52 |
158.24 |
160.95 |
259.4K |
1.44% |
| ANNX |
|
Annexon Inc |
6.16 |
6.88 |
6.03 |
6.73 |
1.37M |
8.90% |
| ANSS |
|
ANSYS, Inc |
316.76 |
320.20 |
313.40 |
319.13 |
317.7K |
0.53% |
| APCX |
|
AppTech Payments Corp |
0.83 |
0.86 |
0.80 |
0.83 |
189.7K |
0.00% |
| APH |
|
Amphenol Corporation |
62.14 |
63.73 |
62.03 |
63.45 |
5.42M |
2.24% |
| APLS |
|
Apellis Pharmaceuticals Inc |
38.07 |
38.69 |
36.57 |
36.78 |
1.74M |
-4.12% |
| APP |
|
American Apparel Inc |
97.35 |
106.45 |
97.35 |
105.61 |
9.79M |
8.24% |
| APPF |
|
Appfolio Cl A |
225.76 |
226.73 |
220.82 |
224.23 |
170.1K |
0.05% |
| APPN |
|
Appian Corp Cl A |
31.68 |
32.06 |
31.20 |
31.49 |
253K |
0.13% |
| ARAY |
|
Accuray Incorporated |
1.96 |
2.12 |
1.96 |
2.12 |
396.9K |
7.61% |
| ARCB |
|
Arcbest Corp |
100.10 |
100.39 |
97.74 |
99.90 |
161.5K |
1.08% |
| AROW |
|
Arrow Financial Corporation |
28.13 |
28.29 |
27.47 |
28.16 |
24K |
1.00% |
| ARTW |
|
Arts-Way Manufacturing Co |
1.83 |
1.85 |
1.77 |
1.82 |
52.9K |
-1.09% |
| ASRV |
|
AmeriServ Financial, Inc |
2.68 |
2.72 |
2.63 |
2.64 |
4.1K |
-1.86% |
| ASTE |
|
Astec Industries, Inc |
30.52 |
30.57 |
29.90 |
30.34 |
132.2K |
0.20% |
| ASUR |
|
Forgent Networks, Inc |
8.58 |
8.88 |
8.47 |
8.70 |
130.4K |
1.52% |
| ASYS |
|
Amtech Systems, Inc |
6.26 |
6.26 |
6.11 |
6.16 |
8.8K |
-0.81% |
| ATEN |
|
A10 Networks Inc |
13.09 |
13.31 |
13.03 |
13.25 |
446.2K |
1.69% |
| ATHM |
|
Autohome Inc |
27.33 |
27.61 |
26.61 |
26.98 |
393.5K |
-1.28% |
| ATLC |
|
Atlanticus Hld Cp |
30.62 |
31.49 |
30.60 |
30.78 |
15K |
0.00% |
| ATLO |
|
Ames National Corporation |
18.48 |
18.50 |
18.38 |
18.43 |
8.9K |
0.88% |
| ATOM |
|
Atomera Inc |
2.63 |
2.75 |
2.53 |
2.54 |
139.6K |
-2.68% |
| ATRA |
|
Atara Biotherap |
8.40 |
8.50 |
8.02 |
8.08 |
80.7K |
-2.77% |
| ATRO |
|
Astronics Corporation |
18.88 |
19.06 |
18.51 |
18.91 |
90.9K |
0.64% |
| AUB |
|
Atlantic Union Bancshares Corp |
37.12 |
37.17 |
36.50 |
36.96 |
222.7K |
0.49% |
| AVGO |
|
Avago Technologies Limited |
158.10 |
166.32 |
156.83 |
164.56 |
43.47M |
3.97% |
| AVNW |
|
Aviat Networks, Inc. |
19.78 |
21.24 |
18.00 |
20.99 |
709.9K |
-13.83% |
| AVT |
|
Avnet, Inc |
50.19 |
50.38 |
49.42 |
49.99 |
423.1K |
-0.24% |
| AVY |
|
Avery Dennison Corporation |
218.51 |
219.95 |
216.90 |
218.47 |
447.7K |
0.08% |
| AWRE |
|
Aware, Inc |
2.17 |
2.28 |
2.16 |
2.21 |
20.4K |
0.91% |
| AX |
|
Axos Financial Inc |
61.72 |
62.10 |
61.05 |
61.64 |
427.6K |
0.34% |
| AXL |
|
American Axle & Manufact |
5.70 |
5.74 |
5.52 |
5.55 |
1.31M |
-1.77% |
| AXTA |
|
Axalta Coating Systems Ltd |
34.40 |
34.73 |
34.19 |
34.52 |
2.38M |
0.20% |
| AXTI |
|
AXT, Inc |
2.38 |
2.43 |
2.29 |
2.29 |
107.4K |
-2.97% |
| AZO |
|
AutoZone, Inc |
3114.83 |
3126.03 |
3083.69 |
3104.76 |
98.4K |
-0.47% |
| B |
|
Barnes Group Inc |
34.99 |
36.73 |
34.63 |
36.45 |
262.8K |
5.19% |
| BAC |
|
Bank of America Corporation |
39.05 |
39.33 |
38.54 |
38.78 |
37.93M |
-0.56% |
| BAH |
|
Booz Allen Hamilton Holding Corporation |
151.66 |
155.11 |
151.66 |
154.73 |
648.8K |
2.04% |
| BANC |
|
First Pactrust Bancorp |
14.02 |
14.06 |
13.81 |
13.85 |
1.33M |
-0.36% |
| BANF |
|
BancFirst Corporation |
105.48 |
105.48 |
102.91 |
103.68 |
90K |
-0.95% |
| BANR |
|
Banner Corporation |
56.09 |
57.77 |
55.23 |
56.00 |
88.3K |
0.04% |
| BBIO |
|
Bridgebio Pharma Inc |
27.81 |
28.13 |
26.92 |
26.95 |
2.03M |
-3.72% |
| BCBP |
|
BCB Bancorp, Inc. |
12.00 |
12.08 |
11.88 |
11.98 |
14.8K |
0.59% |
| BCLI |
|
Brainstorm Cell |
0.28 |
0.28 |
0.26 |
0.27 |
237.8K |
-3.57% |
| BCML |
|
Bay Commercial Bk CA |
22.48 |
22.56 |
21.84 |
22.19 |
34.4K |
0.77% |
| BCO |
|
The Brinks Company |
105.23 |
108.61 |
105.23 |
107.73 |
213.6K |
2.40% |
| BCOW |
|
1895 Bancorp of Wisconsin Inc |
8.95 |
8.95 |
8.68 |
8.70 |
11.8K |
0.00% |
| BDC |
|
Belden Inc |
103.26 |
104.04 |
99.70 |
100.93 |
208.4K |
1.90% |
| BDX |
|
Becton, Dickinson and Co |
233.42 |
235.56 |
231.48 |
235.50 |
1.02M |
0.77% |
| BEEM |
|
Beam Global |
5.20 |
5.30 |
5.09 |
5.27 |
37.7K |
1.35% |
| BEST |
|
Shiner International, Inc |
2.75 |
2.76 |
2.75 |
2.75 |
6.2K |
0.00% |
| BFIN |
|
BankFinancial Corporation |
11.06 |
11.45 |
11.06 |
11.16 |
4.7K |
-2.11% |
| BFST |
|
Business First Bancshares Inc |
24.74 |
24.89 |
24.21 |
24.86 |
69K |
1.35% |
| BHB |
|
Bar Harbor Bankshares |
30.13 |
30.25 |
29.83 |
30.21 |
24.8K |
1.24% |
| BHE |
|
Benchmark Electronics, Inc |
40.90 |
41.45 |
40.26 |
41.03 |
267.5K |
1.63% |
| BIDU |
|
Baidu, Inc |
83.72 |
84.44 |
83.24 |
84.07 |
1.32M |
0.14% |
| BILL |
|
Bill.com Holdings Inc |
55.00 |
55.42 |
51.45 |
51.84 |
2.54M |
-0.77% |
| BL |
|
Blackline Inc |
49.04 |
49.48 |
48.41 |
49.26 |
426.8K |
0.78% |
| BLDP |
|
Ballard Power Systems Inc |
1.77 |
1.77 |
1.66 |
1.72 |
2.69M |
-1.71% |
| BLFS |
|
Biolife Solutions |
23.24 |
24.38 |
22.69 |
24.28 |
202.6K |
4.70% |
| BLIN |
|
Bridgeline Digital Inc |
1.08 |
1.10 |
1.07 |
1.08 |
3.5K |
-0.92% |
| BLNK |
|
Blink Charging Company |
1.80 |
1.83 |
1.72 |
1.78 |
3.72M |
-1.66% |
| BLUE |
|
Bluebird Bio |
0.58 |
0.60 |
0.57 |
0.57 |
3.59M |
-1.72% |
| BMI |
|
Badger Meter, Inc |
200.65 |
204.12 |
198.77 |
203.80 |
128.6K |
1.81% |
| BMO |
|
Bank of Montreal (USA) |
84.50 |
85.26 |
84.05 |
85.13 |
835.3K |
0.92% |
| BMRC |
|
Bank of Marin Bancorp |
19.94 |
20.00 |
19.57 |
19.74 |
56.7K |
-0.30% |
| BMY |
|
Bristol Myers Squibb Co |
48.38 |
48.57 |
47.76 |
48.24 |
5.57M |
-0.72% |
| BNED |
|
Barnes & Noble Education Inc C |
10.45 |
11.45 |
10.45 |
11.17 |
160.9K |
6.38% |
| BNS |
|
The Bank of Nova Scotia (USA) |
51.71 |
51.91 |
51.34 |
51.73 |
1.37M |
-0.06% |
| BOH |
|
Bank of Hawaii Corporation |
62.79 |
63.16 |
62.02 |
62.95 |
283K |
0.43% |
| BOKF |
|
BOK Financial Corporation |
101.43 |
101.60 |
99.97 |
101.01 |
62.1K |
0.21% |
| BOX |
|
seacube container leasing ltd |
33.06 |
33.09 |
32.81 |
32.89 |
1.23M |
-0.54% |
| BPOP |
|
Popular, Inc |
96.50 |
96.97 |
95.86 |
96.69 |
333.7K |
0.47% |
| BPRN |
|
Bank of Princeton |
36.21 |
36.42 |
36.07 |
36.38 |
4.6K |
1.79% |
| BRBS |
|
Blue Ridge Bankshare |
2.73 |
2.74 |
2.67 |
2.69 |
150.9K |
1.13% |
| BRC |
|
Brady Corporation |
72.48 |
73.48 |
72.22 |
72.52 |
203.7K |
-0.04% |
| BRO |
|
Brown & Brown, Inc |
100.60 |
102.36 |
100.00 |
102.17 |
1.19M |
1.46% |
| BRTX |
|
BioRestorative Therapies Inc |
1.50 |
1.58 |
1.48 |
1.50 |
6.7K |
1.35% |
| BSRR |
|
Sierra Bancorp |
28.54 |
28.68 |
28.44 |
28.67 |
16.9K |
1.27% |
| BSVN |
|
Bank7 Corp |
38.52 |
38.72 |
38.38 |
38.63 |
4.4K |
0.70% |
| BSY |
|
British Sky Broadcasting Group plc (ADR) |
49.00 |
49.00 |
48.12 |
48.87 |
789K |
-0.08% |
| BUSE |
|
First Busey Corporation |
25.96 |
25.96 |
25.58 |
25.78 |
192.2K |
0.08% |
| BWA |
|
BorgWarner Inc |
31.74 |
31.99 |
31.31 |
31.98 |
2.58M |
1.07% |
| BWFG |
|
Bankwell Financial |
30.49 |
30.88 |
30.19 |
30.88 |
16.6K |
2.05% |
| BZUN |
|
Baozun Inc Ads |
2.41 |
2.48 |
2.38 |
2.42 |
214.7K |
-1.22% |
| CAAS |
|
China Automotive Systems, Inc |
3.49 |
3.56 |
3.49 |
3.49 |
20K |
0.29% |
| CABA |
|
Cabaletta Bio Inc |
4.28 |
4.41 |
4.03 |
4.03 |
484.8K |
-5.40% |
| CACC |
|
Credit Acceptance Corp |
422.76 |
430.85 |
418.81 |
421.39 |
37.5K |
0.11% |
| CADE |
|
Cadence Financial Corporation |
30.36 |
30.90 |
30.09 |
30.74 |
976.5K |
1.72% |
| CANG |
|
Cango Inc ADR |
1.56 |
1.63 |
1.40 |
1.56 |
30K |
-1.27% |
| CAR |
|
Avis Budget Group Inc |
69.69 |
70.80 |
67.65 |
70.27 |
460.3K |
1.68% |
| CARE |
|
Carter Bank&Tr [Va] |
17.35 |
17.38 |
17.15 |
17.25 |
45.9K |
-0.12% |
| CARG |
|
Cargurus Inc Cl A |
27.44 |
28.63 |
27.39 |
28.42 |
671.2K |
3.95% |
| CARR |
|
Carrier Global Corp [Carr/I] |
73.44 |
75.51 |
73.19 |
75.37 |
4.62M |
2.31% |
| CARS |
|
Cars.com Inc |
17.05 |
17.31 |
16.91 |
17.08 |
517K |
0.65% |
| CASH |
|
Meta Financial Group Inc |
65.43 |
65.60 |
64.56 |
65.21 |
119.7K |
0.18% |
| CASI |
|
Casi Phrmactcls Inc |
7.37 |
7.55 |
7.06 |
7.22 |
18.8K |
-4.37% |
| CASY |
|
Caseys General Stores, Inc |
375.09 |
382.31 |
374.52 |
382.07 |
217.6K |
2.33% |
| CAT |
|
Caterpillar Inc |
335.28 |
341.04 |
333.68 |
339.58 |
1.62M |
1.37% |
| CATY |
|
Cathay General Bancorp |
41.41 |
41.45 |
40.88 |
41.17 |
226.9K |
-0.39% |
| CBFV |
|
Cb Financial Svc |
27.30 |
27.80 |
26.63 |
26.96 |
3.7K |
-1.57% |
| CBSH |
|
Commerce Bancshares, Inc |
60.84 |
61.08 |
60.25 |
60.86 |
394.9K |
0.33% |
| CBT |
|
Cabot Corporation |
101.81 |
103.00 |
100.70 |
102.61 |
190.9K |
1.14% |
| CBU |
|
Community Bank System, Inc |
56.83 |
56.83 |
55.79 |
56.59 |
195.6K |
0.48% |
| CCB |
|
Coastal Financial Corp |
49.47 |
49.77 |
48.52 |
49.19 |
37.8K |
0.22% |
| CCBG |
|
Capital City Bank Group, Inc |
33.66 |
33.75 |
33.39 |
33.55 |
18.6K |
0.45% |
| CCEL |
|
Cryo-Cell International, Inc. |
6.38 |
6.47 |
6.30 |
6.30 |
3.4K |
-3.67% |
| CCK |
|
Crown Holdings, Inc |
90.04 |
90.59 |
89.42 |
90.15 |
936.4K |
0.23% |
| CCNE |
|
CNB Financial Corporation |
23.50 |
23.76 |
23.21 |
23.57 |
46.4K |
1.25% |
| CE |
|
Celanese Corporation |
120.47 |
121.09 |
118.87 |
119.88 |
651.4K |
-0.51% |
| CETX |
|
Cemtrex Inc |
0.14 |
0.15 |
0.14 |
0.14 |
641.3K |
0.00% |