| AAPL |
 |
Apple Inc |
223.95 |
225.20 |
220.99 |
221.36 |
13.57M |
-0.46% |
| ABBV |
|
Abbvie Inc |
193.47 |
194.70 |
192.83 |
193.08 |
1.99M |
0.11% |
| ABCB |
|
Ameris Bancorp |
60.76 |
61.02 |
59.10 |
59.30 |
73.9K |
-2.10% |
| ABUS |
|
Arbutus Biopharma Cp |
4.53 |
4.56 |
4.39 |
4.55 |
1.58M |
0.89% |
| ACAD |
|
ACADIA Pharmaceuticals Inc |
16.32 |
16.46 |
15.76 |
16.07 |
857.2K |
-0.92% |
| ACRS |
|
Aclaris Therapts |
1.17 |
1.18 |
1.16 |
1.17 |
385.3K |
-0.85% |
| ADP |
|
Automatic Data Processing |
271.04 |
271.49 |
268.26 |
268.48 |
1.04M |
-0.63% |
| ADTN |
|
ADTRAN, Inc |
5.20 |
5.21 |
5.02 |
5.05 |
412.9K |
-2.70% |
| AEHR |
|
Aehr Test Systems |
14.00 |
14.07 |
13.40 |
13.52 |
692.9K |
-3.43% |
| AEYE |
|
Audioeye Inc |
20.82 |
21.01 |
19.20 |
19.62 |
133.6K |
-6.12% |
| AFG |
|
American Financial Group |
132.96 |
134.26 |
132.96 |
134.08 |
353.2K |
0.77% |
| AFRM |
|
Affirm Holdings Inc |
40.10 |
41.31 |
37.84 |
38.44 |
9.74M |
-3.03% |
| AGCO |
|
AGCO Corporation |
89.12 |
89.75 |
87.31 |
87.61 |
286.7K |
-1.37% |
| AIM |
|
Aerosonic Corporation |
0.33 |
0.33 |
0.31 |
0.33 |
103.3K |
0.00% |
| AJX |
|
Great Ajax Corp |
3.12 |
3.24 |
3.12 |
3.22 |
80.3K |
3.54% |
| ALDX |
|
Aldeyra Therapeu |
6.20 |
6.30 |
5.92 |
6.13 |
514K |
-3.01% |
| ALGS |
|
Aligos Therapeutics Inc |
11.70 |
12.57 |
11.35 |
12.51 |
26.9K |
6.56% |
| ALLO |
|
Allogene Therapeutics Inc |
2.51 |
2.57 |
2.37 |
2.41 |
1.1M |
-3.98% |
| ALRN |
|
American Learning Corp |
2.85 |
2.85 |
2.62 |
2.62 |
2.3K |
-9.34% |
| AMBO |
|
Ambow Education Holding Ltd |
1.18 |
1.24 |
1.07 |
1.14 |
7.2K |
0.00% |
| AMG |
|
Affiliated Managers Group, Inc |
168.02 |
169.50 |
163.45 |
163.81 |
67.3K |
-2.59% |
| AMPG |
|
Amplitech Group Inc |
0.79 |
0.82 |
0.75 |
0.75 |
7.7K |
-3.85% |
| AMRC |
|
Ameresco Inc |
31.44 |
31.55 |
28.19 |
29.41 |
340.9K |
-7.05% |
| AMSF |
|
Amerisafe, Inc |
48.72 |
48.92 |
48.17 |
48.52 |
63K |
-0.96% |
| AMTB |
|
Mercantil Bank Holding Cl A |
21.10 |
21.18 |
20.44 |
20.73 |
52.3K |
-1.19% |
| ANEB |
|
Anebulo Pharmaceuticals Inc |
1.74 |
1.86 |
1.73 |
1.80 |
6.7K |
0.00% |
| ANGI |
|
Homeservices Inc |
2.64 |
2.67 |
2.51 |
2.56 |
726.5K |
-3.03% |
| ANIK |
|
Anika Therapeutics, Inc |
25.30 |
25.30 |
24.55 |
24.56 |
34.4K |
-2.96% |
| ANY |
|
Sphere 3D Corp |
0.75 |
0.77 |
0.75 |
0.77 |
57.6K |
2.67% |
| AOS |
|
A |
78.04 |
78.63 |
76.78 |
76.91 |
834K |
-1.22% |
| APO |
|
American Community Properties Trust |
109.18 |
111.22 |
106.47 |
108.00 |
4.22M |
-0.78% |
| APRE |
|
Aprea Therapeutics Inc |
3.26 |
3.40 |
2.99 |
3.35 |
10.1K |
-0.30% |
| APTO |
|
Aptose Bioscns |
0.38 |
0.39 |
0.34 |
0.36 |
360.5K |
-5.26% |
| ARAY |
|
Accuray Incorporated |
1.98 |
2.04 |
1.91 |
1.92 |
623.6K |
-3.52% |
| ARCH |
|
Arch Coal Inc |
123.04 |
123.64 |
118.36 |
120.29 |
644.8K |
-3.30% |
| ARDX |
|
Ardelyx Inc |
5.77 |
5.79 |
5.57 |
5.60 |
2.35M |
-2.95% |
| ARES |
|
Ares Management LP |
141.05 |
141.56 |
136.12 |
136.64 |
482.4K |
-3.13% |
| ASUR |
|
Forgent Networks, Inc |
8.57 |
8.65 |
8.30 |
8.58 |
69.4K |
0.35% |
| ATHA |
|
Athira Pharma Inc |
0.56 |
0.58 |
0.52 |
0.54 |
1.96M |
-3.57% |
| ATHM |
|
Autohome Inc |
27.26 |
27.71 |
27.21 |
27.57 |
694.8K |
0.62% |
| ATIF |
|
Atif Holdings Ltd |
0.82 |
0.82 |
0.80 |
0.80 |
2K |
-4.76% |
| AVAV |
|
AeroVironment, Inc |
183.29 |
185.85 |
175.85 |
177.28 |
103.5K |
-3.51% |
| AVNS |
|
Avanos Medical Inc |
24.14 |
24.24 |
23.56 |
23.72 |
125.9K |
-1.70% |
| AWRE |
|
Aware, Inc |
2.26 |
2.29 |
2.05 |
2.17 |
89.3K |
-3.56% |
| AX |
|
Axos Financial Inc |
66.05 |
66.69 |
63.18 |
63.46 |
222.5K |
-3.67% |
| AXP |
|
American Express Company |
251.29 |
253.57 |
243.32 |
244.18 |
1.77M |
-3.04% |
| AZZ |
|
AZZ Incorporated |
75.87 |
76.29 |
73.38 |
73.82 |
69.5K |
-2.21% |
| BABA |
|
Alibaba |
82.12 |
82.62 |
81.17 |
81.18 |
11.49M |
-1.52% |
| BAC |
|
Bank of America Corporation |
39.77 |
39.88 |
38.56 |
38.76 |
46.99M |
-3.44% |
| BANC |
|
First Pactrust Bancorp |
14.18 |
14.30 |
13.78 |
13.81 |
2.3M |
-2.26% |
| BAND |
|
Bandwidth Inc |
17.04 |
17.11 |
15.89 |
15.91 |
282.9K |
-6.96% |
| BANF |
|
BancFirst Corporation |
102.94 |
103.16 |
100.35 |
101.21 |
84.6K |
-1.17% |
| BANR |
|
Banner Corporation |
58.35 |
58.95 |
56.99 |
57.20 |
138.9K |
-1.79% |
| BBIO |
|
Bridgebio Pharma Inc |
31.38 |
32.05 |
30.16 |
30.26 |
521.5K |
-3.32% |
| BBSI |
|
Barrett Business Services, Inc |
35.14 |
35.28 |
34.67 |
34.72 |
17.1K |
-1.14% |
| BBY |
|
Best Buy Co |
99.30 |
100.43 |
98.02 |
98.50 |
2.46M |
-0.92% |
| BCAB |
|
BioAtla Inc |
1.85 |
1.87 |
1.77 |
1.79 |
121.5K |
0.56% |
| BCBP |
|
BCB Bancorp, Inc. |
12.02 |
12.02 |
11.87 |
11.87 |
3.9K |
-0.17% |
| BCML |
|
Bay Commercial Bk CA |
21.96 |
21.96 |
21.90 |
21.91 |
5.9K |
-0.86% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
8.15 |
8.25 |
7.91 |
7.98 |
1.29M |
-1.85% |
| BDTX |
|
Black Diamond Therapeutics Inc |
5.50 |
5.59 |
5.25 |
5.40 |
492.8K |
-3.23% |
| BEST |
|
Shiner International, Inc |
2.75 |
2.76 |
2.75 |
2.75 |
12.4K |
0.00% |
| BGNE |
|
Beigene Ltd Ads |
192.81 |
193.04 |
188.52 |
191.32 |
136.9K |
-0.14% |
| BGSF |
|
Bg Staffing |
7.72 |
7.90 |
7.72 |
7.81 |
12.9K |
1.56% |
| BIG |
|
Big Lots, Inc |
0.46 |
0.55 |
0.42 |
0.50 |
9.47M |
8.70% |
| BIGC |
|
Bigcommerce Holdings Inc |
5.81 |
5.85 |
5.75 |
5.83 |
224.3K |
-0.17% |
| BILL |
|
Bill.com Holdings Inc |
56.20 |
56.76 |
54.53 |
55.31 |
1.35M |
-1.27% |
| BKR |
|
Michael Baker Corporation |
34.17 |
34.59 |
33.58 |
33.94 |
8.51M |
-0.35% |
| BKU |
|
BankUnited Inc |
36.99 |
37.21 |
35.74 |
35.81 |
650.6K |
-2.56% |
| BLK |
|
BlackRock, Inc |
878.14 |
884.76 |
861.11 |
866.92 |
748.8K |
-1.11% |
| BMEA |
|
Biomea Fusion Inc |
7.64 |
7.72 |
6.96 |
7.08 |
367.1K |
-6.96% |
| BMO |
|
Bank of Montreal (USA) |
82.76 |
83.33 |
81.69 |
82.33 |
887.4K |
-0.77% |
| BMRA |
|
Biomerica Inc |
0.37 |
0.38 |
0.34 |
0.35 |
210.4K |
-10.26% |
| BMRC |
|
Bank of Marin Bancorp |
20.96 |
21.19 |
20.65 |
20.80 |
96.6K |
-0.43% |
| BNS |
|
The Bank of Nova Scotia (USA) |
50.77 |
51.11 |
50.05 |
50.50 |
1.29M |
-0.26% |
| BOH |
|
Bank of Hawaii Corporation |
65.20 |
65.34 |
63.38 |
64.23 |
223.2K |
-1.17% |
| BOKF |
|
BOK Financial Corporation |
102.94 |
103.57 |
102.25 |
102.25 |
8.5K |
-0.65% |
| BOLT |
|
Bolt Technology Corp |
0.66 |
0.66 |
0.66 |
0.66 |
26.7K |
1.54% |
| BPMC |
|
Blueprint Medicines Corp |
91.45 |
91.76 |
84.51 |
86.43 |
1.54M |
-5.45% |
| BPTH |
|
Bio-Path Holdings |
0.93 |
0.99 |
0.93 |
0.98 |
51.4K |
1.03% |
| BQ |
|
Boqii Holding Limited ADR |
0.30 |
0.32 |
0.30 |
0.30 |
31.3K |
-3.23% |
| BRBS |
|
Blue Ridge Bankshare |
2.75 |
2.78 |
2.70 |
2.73 |
99.1K |
0.74% |
| BRKL |
|
Brookline Bancorp, Inc |
9.99 |
10.00 |
9.74 |
9.85 |
721.3K |
-1.20% |
| BSIG |
|
Brightsphere Investment Group Plc |
23.78 |
23.82 |
23.08 |
23.17 |
176K |
-2.40% |
| BWB |
|
Bridgewater Bancshares Inc |
13.87 |
13.93 |
13.85 |
13.86 |
3.2K |
0.36% |
| BWFG |
|
Bankwell Financial |
29.05 |
29.11 |
28.88 |
28.88 |
1.6K |
0.56% |
| BY |
|
Byline Bancorp Inc |
26.89 |
27.05 |
26.16 |
26.18 |
147.2K |
-2.31% |
| BYSI |
|
Beyondspring Inc |
1.86 |
2.20 |
1.86 |
2.05 |
25.9K |
2.50% |
| CABO |
|
Cable One Inc |
353.14 |
353.14 |
344.36 |
347.15 |
20.4K |
-1.66% |
| CARV |
|
Carver Bancorp, Inc |
2.00 |
2.03 |
1.91 |
1.91 |
31K |
-3.54% |
| CATY |
|
Cathay General Bancorp |
42.76 |
43.14 |
41.80 |
42.08 |
348.4K |
-1.34% |
| CBAN |
|
Colony Bankcorp, Inc |
14.90 |
15.04 |
14.62 |
14.73 |
39.1K |
-0.67% |
| CBZ |
|
CBIZ, Inc |
71.80 |
71.80 |
68.72 |
68.72 |
308.5K |
-4.06% |
| CCB |
|
Coastal Financial Corp |
51.14 |
51.25 |
49.45 |
49.64 |
35.3K |
-2.69% |
| CCCC |
|
C4 Therapeutics Inc |
5.88 |
6.03 |
5.82 |
5.95 |
448.1K |
2.06% |
| CCI |
|
Crown Castle International Corp |
113.93 |
116.45 |
113.74 |
116.12 |
3.02M |
1.98% |
| CCNE |
|
CNB Financial Corporation |
23.31 |
23.31 |
22.88 |
23.03 |
1.2K |
-1.45% |
| CCO |
|
Clear Channel Outdoor Holdings, Inc |
1.57 |
1.58 |
1.48 |
1.50 |
1.5M |
-3.23% |
| CCOI |
|
Cogent Communications Group, Inc |
72.12 |
73.59 |
71.32 |
71.97 |
61.8K |
-0.43% |
| CDW |
|
CDW Corp |
215.29 |
216.45 |
211.71 |
212.21 |
709K |
-1.21% |
| CENT |
|
Central Garden & Pet Co |
38.60 |
38.95 |
38.10 |
38.61 |
81.6K |
-0.34% |
| CFG |
|
Citizens Financial Group Inc/Ri |
41.60 |
42.09 |
40.56 |
40.69 |
4.99M |
-2.19% |
| CG |
|
The Carlyle Group |
38.12 |
38.62 |
37.20 |
37.66 |
698.4K |
-1.08% |
| CGEM |
|
Cullinan Oncology Inc |
17.84 |
18.23 |
17.70 |
17.71 |
93.9K |
-1.23% |
| CHCO |
|
City Holding Company |
116.98 |
116.98 |
115.01 |
115.32 |
38.6K |
-1.44% |
| CHMG |
|
Chemung Financial Cp |
47.44 |
47.44 |
46.00 |
46.40 |
8.2K |
-0.81% |
| CHRW |
|
C |
101.87 |
102.52 |
99.92 |
100.80 |
1.15M |
-1.35% |
| CHWY |
|
Chewy Inc |
27.05 |
27.60 |
25.21 |
26.06 |
9.12M |
-0.38% |
| CJJD |
|
China Jo Jo Drugstores Inc |
1.67 |
1.67 |
1.67 |
1.67 |
269 |
1.21% |
| CKPT |
|
Checkpoint Therapeutics Inc |
2.16 |
2.20 |
2.09 |
2.11 |
228K |
-1.86% |
| CLPT |
|
Clearpoint Neuro Inc |
12.45 |
12.57 |
11.35 |
11.89 |
231.7K |
-3.72% |
| CLRO |
|
ClearOne Communications, Inc |
0.57 |
0.58 |
0.55 |
0.55 |
37.8K |
-3.51% |
| CMA |
|
Comerica Incorporated |
55.00 |
55.97 |
54.56 |
54.87 |
2.74M |
-0.33% |
| CMRX |
|
Chimerix Inc |
0.89 |
0.89 |
0.85 |
0.88 |
110.8K |
0.00% |
| CMTL |
|
Comtech Telecomm |
3.07 |
3.10 |
2.95 |
3.00 |
148K |
0.00% |
| CNA |
|
CNA Financial Corporation |
51.21 |
51.50 |
51.11 |
51.24 |
125.3K |
0.00% |
| CNC |
|
Centene Corporation |
72.94 |
73.25 |
71.29 |
71.30 |
2.93M |
-1.87% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
0.98 |
0.98 |
0.94 |
0.96 |
5.1K |
1.05% |
| CNFR |
|
Conifer Holdings |
1.75 |
1.77 |
1.35 |
1.56 |
702K |
-16.13% |
| CNMD |
|
CONMED Corporation |
73.95 |
74.97 |
72.31 |
73.39 |
215.4K |
-1.24% |
| CNOB |
|
Connectone Bancorp |
25.08 |
25.23 |
24.35 |
24.44 |
360.8K |
-2.24% |
| CNTB |
|
Connect Biopharma Holdings Ltd |
1.09 |
1.24 |
1.09 |
1.21 |
32.4K |
1.68% |
| CNXN |
|
PC Connection Inc |
70.12 |
70.99 |
69.52 |
69.57 |
10.8K |
-1.19% |
| COE |
|
China Online Education Group |
14.70 |
15.00 |
14.00 |
14.99 |
9.7K |
-0.99% |
| COF |
|
Capital One Financial Corp |
142.10 |
145.08 |
138.14 |
139.00 |
2.38M |
-2.17% |
| COLB |
|
Columbia Banking System, Inc |
24.31 |
24.52 |
23.55 |
23.64 |
1.35M |
-2.52% |
| COMM |
|
Commscope Holding Company |
4.06 |
4.23 |
4.03 |
4.07 |
1.93M |
-0.25% |
| COST |
|
Costco Wholesale Corporation |
891.26 |
893.20 |
871.00 |
876.68 |
2.07M |
-1.05% |
| CPF |
|
Central Pacific Financial Corp |
27.33 |
27.48 |
26.65 |
26.78 |
155.7K |
-1.54% |
| CRIS |
|
Curis, Inc |
5.12 |
5.23 |
4.95 |
4.95 |
10K |
-4.44% |
| CRVS |
|
Corvus Pharma Com |
4.00 |
4.08 |
3.90 |
4.03 |
208.9K |
0.75% |
| CTAS |
|
Cintas Corporation |
797.54 |
800.33 |
778.89 |
781.90 |
375K |
-2.13% |
| CTBI |
|
Community Trust Bancorp, Inc |
49.01 |
49.01 |
47.87 |
48.02 |
32.7K |
-1.66% |
| CTMX |
|
Cytomx Thera |
1.19 |
1.23 |
1.19 |
1.20 |
983.6K |
1.69% |
| CUBI |
|
Customers Bancorp |
49.07 |
49.53 |
46.98 |
47.89 |
295.2K |
-1.88% |
| CVBF |
|
CVB Financial Corp |
17.61 |
17.67 |
17.34 |
17.45 |
73K |
-0.68% |
| CVLT |
|
CommVault Systems, Inc |
148.74 |
149.15 |
141.13 |
141.99 |
97.2K |
-4.17% |
| CWBC |
|
Community West Bancshares |
20.11 |
20.11 |
19.80 |
19.97 |
4.5K |
-0.10% |
| CYTK |
|
Cytokinetics, Inc |
56.19 |
56.36 |
53.21 |
54.09 |
1.4M |
-3.29% |
| DAWN |
|
Day One Biopharmaceuticals Inc |
14.59 |
14.74 |
13.94 |
14.20 |
465.7K |
-2.07% |
| DDD |
|
SCOLR Pharma Inc |
1.92 |
1.98 |
1.85 |
1.89 |
2.03M |
-3.08% |
| DG |
|
Dollar General Corp. |
81.04 |
83.46 |
80.50 |
82.58 |
6.31M |
2.70% |
| DHX |
|
DICE HOLDINGS, INC |
1.67 |
1.68 |
1.57 |
1.64 |
77.2K |
-2.38% |
| DIOD |
|
Diodes Incorporated |
62.72 |
62.72 |
60.97 |
61.24 |
292.3K |
-2.56% |
| DLX |
|
Deluxe Corporation |
19.83 |
19.89 |
19.08 |
19.11 |
186.3K |
-3.39% |
| DNLI |
|
Denali Therapeutics Inc |
25.29 |
25.50 |
24.47 |
25.25 |
695.2K |
0.00% |
| DOCN |
|
DigitalOcean Holdings Inc |
36.33 |
36.68 |
35.64 |
36.14 |
885.2K |
-0.08% |
| DOCU |
|
Docusign Inc |
60.24 |
61.09 |
57.32 |
59.19 |
8.22M |
3.97% |
| DRRX |
|
DURECT Corporation |
1.60 |
1.60 |
1.55 |
1.55 |
16.9K |
-4.32% |
| DTIL |
|
Precision Biosciences Inc |
9.72 |
10.00 |
9.58 |
9.94 |
36.3K |
0.30% |