| A |
 |
Agilent Technologies Inc |
138.50 |
141.00 |
137.43 |
139.01 |
1.36M |
0.48% |
| AA |
|
Alcoa Inc |
34.24 |
35.95 |
33.88 |
34.34 |
6.44M |
1.09% |
| AAME |
|
Atlantic American Corporation |
1.64 |
1.64 |
1.55 |
1.55 |
3.5K |
-4.32% |
| ABEO |
|
Abeona Therapeutics |
5.49 |
5.61 |
5.43 |
5.45 |
160.4K |
-0.18% |
| ABR |
|
Arbor Realty Trust, Inc |
14.69 |
15.25 |
14.69 |
15.03 |
5.21M |
2.38% |
| ABT |
|
Abbott Laboratories |
117.50 |
117.50 |
114.52 |
114.88 |
5.99M |
-2.75% |
| ABVC |
|
ABVC BioPharma Inc |
0.67 |
0.68 |
0.66 |
0.66 |
37.1K |
-1.49% |
| ACA |
|
Arcosa Inc |
91.95 |
94.02 |
90.70 |
91.29 |
457.5K |
-0.71% |
| ACB |
|
Aurora Cannabis Inc |
5.91 |
6.09 |
5.77 |
5.85 |
701.5K |
-1.85% |
| ACET |
|
Aceto Corporation |
1.50 |
1.54 |
1.46 |
1.46 |
241.4K |
-2.67% |
| ACI |
|
Arch Coal, Inc |
18.55 |
18.76 |
18.51 |
18.52 |
3.18M |
-0.11% |
| ACR |
|
ACRES Commercial Realty Corp |
15.42 |
15.45 |
15.33 |
15.33 |
15.3K |
-0.26% |
| ADAG |
|
Adagene Inc |
2.41 |
2.88 |
2.05 |
2.12 |
389.4K |
-9.01% |
| ADPT |
|
Adaptec, Inc |
4.64 |
4.98 |
4.52 |
4.61 |
757.4K |
-0.43% |
| ADSK |
|
Autodesk, Inc |
267.97 |
267.97 |
263.57 |
264.21 |
1.16M |
-1.00% |
| ADVM |
|
Adverum Biotechnlgs |
7.30 |
7.42 |
6.97 |
6.99 |
342.8K |
-4.25% |
| ADX |
|
Adams Express Company |
21.28 |
21.36 |
21.17 |
21.24 |
197.7K |
0.24% |
| AEE |
|
Ameren Corporation |
84.93 |
85.23 |
84.04 |
84.62 |
921.5K |
-0.47% |
| AEIS |
|
Advanced Energy Industries, Inc |
99.24 |
101.24 |
97.72 |
97.83 |
355.3K |
-1.15% |
| AEP |
|
American Electric Power Company, Inc |
104.15 |
104.36 |
102.55 |
103.22 |
1.89M |
-0.95% |
| AES |
|
The AES Corporation |
19.30 |
19.65 |
19.06 |
19.26 |
10.66M |
0.10% |
| AFG |
|
American Financial Group |
136.41 |
137.29 |
135.33 |
135.54 |
310.6K |
-0.72% |
| AGCO |
|
AGCO Corporation |
92.85 |
96.00 |
92.74 |
93.75 |
528K |
1.12% |
| AGM |
|
Federal Agricultural Mortgage Corp |
185.32 |
190.13 |
182.73 |
186.46 |
37K |
0.58% |
| AGR |
|
AB Svensk Ekportkredit (Swedish Export Credit Corporation) Accelerated Return Notes Linked to the Russell 2000 Index |
35.81 |
35.91 |
35.70 |
35.73 |
910.7K |
-0.11% |
| AGX |
|
Argan, Inc |
89.56 |
90.80 |
87.79 |
88.39 |
169.4K |
-0.90% |
| AHH |
|
Armada Hoffler Properties Inc |
12.08 |
12.25 |
11.98 |
12.08 |
303.7K |
0.25% |
| AIG |
|
American International Group, Inc |
73.71 |
74.11 |
73.08 |
73.30 |
3.65M |
-0.41% |
| AIT |
|
Applied Industrial Technologies |
214.56 |
220.61 |
214.23 |
214.87 |
280.4K |
0.66% |
| AJG |
|
Arthur J |
296.99 |
297.11 |
290.17 |
291.18 |
685.2K |
-1.61% |
| AJX |
|
Great Ajax Corp |
3.64 |
3.78 |
3.60 |
3.60 |
142.4K |
-0.28% |
| ALE |
|
ALLETE, Inc |
63.55 |
64.07 |
63.55 |
63.75 |
247.6K |
0.09% |
| ALEC |
|
Alector Inc |
5.63 |
5.81 |
5.56 |
5.64 |
759.2K |
0.00% |
| ALEX |
|
Alexander & Baldwin, Inc |
19.70 |
20.06 |
19.64 |
19.84 |
327.8K |
0.56% |
| ALG |
|
Alamo Group, Inc |
178.29 |
189.54 |
178.29 |
181.81 |
70.4K |
1.63% |
| ALGN |
|
Align Technology, Inc |
253.41 |
262.87 |
249.31 |
253.01 |
912.2K |
-0.06% |
| ALLO |
|
Allogene Therapeutics Inc |
2.91 |
3.03 |
2.78 |
2.88 |
2.27M |
0.00% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
275.55 |
277.59 |
271.38 |
273.15 |
655.9K |
-0.48% |
| ALVR |
|
Alvarion Ltd |
0.75 |
0.78 |
0.75 |
0.76 |
348.8K |
1.33% |
| AMAT |
|
Applied Materials, Inc |
190.76 |
191.66 |
185.75 |
186.14 |
4.26M |
-1.30% |
| AMGN |
|
Amgen, Inc |
333.93 |
339.00 |
331.00 |
332.92 |
1.37M |
0.04% |
| AMPH |
|
American Physicians Service Group Inc |
48.59 |
50.23 |
48.30 |
49.78 |
565.1K |
2.34% |
| AMRC |
|
Ameresco Inc |
36.11 |
38.34 |
35.41 |
36.30 |
319.6K |
0.14% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.83 |
8.91 |
8.67 |
8.71 |
932.5K |
-1.36% |
| ANAB |
|
Anaptysbio Inc |
37.50 |
38.04 |
36.50 |
36.57 |
231K |
-2.48% |
| ANGI |
|
Homeservices Inc |
2.72 |
2.83 |
2.71 |
2.77 |
550.8K |
2.21% |
| ANIK |
|
Anika Therapeutics, Inc |
25.08 |
26.00 |
25.01 |
25.47 |
43.5K |
1.07% |
| ANIP |
|
ANI Pharma Inc |
60.46 |
62.89 |
60.35 |
61.05 |
364.5K |
1.65% |
| ANNX |
|
Annexon Inc |
6.97 |
7.28 |
6.89 |
6.93 |
2.6M |
-0.86% |
| ANSS |
|
ANSYS, Inc |
318.06 |
318.26 |
312.86 |
313.39 |
346.3K |
-1.22% |
| ANVS |
|
Annovis Bio Inc |
8.67 |
9.00 |
8.35 |
8.36 |
227.7K |
-4.35% |
| AP |
|
Ampco-Pittsburgh Corp |
2.07 |
2.20 |
2.04 |
2.17 |
90.9K |
6.90% |
| APD |
|
Air Products & Chemicals, Inc |
291.80 |
291.98 |
286.71 |
287.30 |
1.02M |
-1.32% |
| APLS |
|
Apellis Pharmaceuticals Inc |
35.79 |
37.06 |
35.49 |
35.63 |
826.6K |
0.28% |
| APOG |
|
Apogee Enterprises, Inc |
68.77 |
69.88 |
67.22 |
67.47 |
105.4K |
-1.37% |
| APYX |
|
Apyx Medical Corp |
1.09 |
1.11 |
1.05 |
1.05 |
41.3K |
-2.78% |
| AQN |
|
Algonquin Pwr & Util |
5.53 |
5.57 |
5.47 |
5.50 |
9.03M |
-0.18% |
| ARC |
|
American Reprographics Company |
3.39 |
3.41 |
3.37 |
3.38 |
443K |
0.00% |
| ARCB |
|
Arcbest Corp |
107.87 |
114.38 |
107.56 |
110.66 |
444K |
2.61% |
| ARCC |
|
Ares Capital Corporation |
20.17 |
20.39 |
20.17 |
20.34 |
2.68M |
0.84% |
| ARCT |
|
Arcturus Therapeutics Ltd |
20.80 |
21.55 |
20.05 |
20.55 |
429K |
-2.19% |
| ARES |
|
Ares Management LP |
153.90 |
155.65 |
150.81 |
152.35 |
882.1K |
-0.29% |
| ARVN |
|
Arvinas Inc |
25.32 |
26.25 |
24.94 |
24.97 |
585.2K |
-1.38% |
| ARWR |
|
Arrowhead Research Corporation |
20.00 |
21.36 |
19.79 |
20.78 |
1.55M |
3.85% |
| ASMB |
|
Assembly Biosciences |
17.92 |
18.90 |
17.48 |
18.17 |
34.4K |
-0.11% |
| ASPN |
|
Aspen Aerogels Inc |
24.40 |
26.41 |
24.19 |
24.88 |
1.4M |
2.47% |
| ATEC |
|
Alphatec Holdings, Inc |
5.95 |
6.63 |
5.91 |
6.15 |
2.33M |
3.36% |
| ATHM |
|
Autohome Inc |
27.26 |
27.50 |
27.04 |
27.44 |
395K |
0.88% |
| ATKR |
|
Atkore International Group |
88.24 |
90.25 |
86.45 |
86.66 |
602.9K |
-0.87% |
| ATLC |
|
Atlanticus Hld Cp |
34.06 |
35.83 |
34.06 |
34.48 |
8.6K |
0.73% |
| ATNI |
|
Atlantic Tele-Network, Inc |
29.41 |
30.18 |
29.13 |
29.22 |
52.9K |
-1.08% |
| ATOS |
|
Atossa Genetics Inc |
1.45 |
1.47 |
1.39 |
1.42 |
500.4K |
-2.07% |
| ATRA |
|
Atara Biotherap |
8.55 |
8.80 |
7.85 |
7.87 |
120.3K |
-7.52% |
| ATRO |
|
Astronics Corporation |
19.87 |
20.47 |
19.73 |
19.98 |
165.8K |
0.60% |
| AVA |
|
Avista Corporation |
38.77 |
39.26 |
38.57 |
38.70 |
416.8K |
-0.28% |
| AVGR |
|
Avinger Inc |
1.07 |
1.08 |
0.93 |
1.01 |
921.2K |
-2.88% |
| AVIR |
|
Atea Pharmaceuticals Inc |
4.00 |
4.10 |
3.92 |
3.99 |
442.7K |
-0.75% |
| AVY |
|
Avery Dennison Corporation |
219.00 |
220.56 |
209.29 |
209.36 |
990.1K |
-4.92% |
| AWH |
|
Allied World Assurance Holdings, Ltd |
0.88 |
0.88 |
0.82 |
0.82 |
114.8K |
-4.65% |
| AXTA |
|
Axalta Coating Systems Ltd |
35.88 |
36.38 |
35.66 |
35.97 |
2.51M |
0.76% |
| AZZ |
|
AZZ Incorporated |
80.07 |
83.25 |
79.74 |
80.10 |
270.9K |
-0.04% |
| BAM |
|
Brookfield Asset Management Inc |
45.65 |
46.28 |
45.17 |
45.67 |
745.4K |
0.26% |
| BAX |
|
Baxter International Inc |
39.75 |
40.05 |
39.20 |
39.37 |
3.1M |
-1.11% |
| BBCP |
|
Concrete Pumping Holdings Inc |
5.72 |
5.94 |
5.71 |
5.75 |
56K |
0.35% |
| BBIO |
|
Bridgebio Pharma Inc |
26.44 |
26.84 |
25.80 |
25.96 |
1.66M |
-2.88% |
| BBLG |
|
Bone Biologics Corp |
1.75 |
2.34 |
1.73 |
2.08 |
9.37M |
20.23% |
| BBSI |
|
Barrett Business Services, Inc |
36.90 |
37.79 |
36.60 |
37.15 |
164.4K |
0.43% |
| BCC |
|
Boise Cascade L.L.C. |
136.03 |
141.99 |
135.41 |
137.06 |
277.2K |
1.35% |
| BCDA |
|
Biocardia Inc |
2.89 |
3.12 |
2.75 |
3.08 |
1.25M |
10.39% |
| BCLI |
|
Brainstorm Cell |
0.26 |
0.26 |
0.24 |
0.24 |
578.6K |
-7.69% |
| BDSX |
|
Biodesix Inc |
1.79 |
1.83 |
1.74 |
1.74 |
104.2K |
-3.33% |
| BDTX |
|
Black Diamond Therapeutics Inc |
4.88 |
4.89 |
4.51 |
4.73 |
1.16M |
-1.87% |
| BDX |
|
Becton, Dickinson and Co |
231.58 |
235.04 |
229.64 |
231.59 |
1.12M |
0.14% |
| BE |
|
Bloom Energy Corp Cl A |
10.03 |
10.81 |
10.03 |
10.14 |
4.01M |
0.50% |
| BEAM |
|
Beam Therapeutics Inc |
25.34 |
27.04 |
24.96 |
25.51 |
787.6K |
-0.27% |
| BEEM |
|
Beam Global |
5.50 |
5.57 |
5.20 |
5.32 |
80K |
-2.03% |
| BEPC |
|
Brookfield Renewable Corp |
30.18 |
30.74 |
30.15 |
30.19 |
769.4K |
0.00% |
| BFIN |
|
BankFinancial Corporation |
11.53 |
11.65 |
11.47 |
11.51 |
8.3K |
-1.46% |
| BFS |
|
Saul Centers, Inc |
40.09 |
40.90 |
39.54 |
40.46 |
69K |
0.45% |
| BG |
|
Bunge Limited |
97.58 |
99.05 |
97.08 |
97.71 |
1.05M |
0.02% |
| BGNE |
|
Beigene Ltd Ads |
198.72 |
199.99 |
197.00 |
197.28 |
187.7K |
-0.12% |
| BHC |
|
Bausch Health Companies Inc |
7.48 |
8.11 |
7.39 |
8.02 |
8.16M |
11.70% |
| BIIB |
|
Biogen Idec Inc |
198.13 |
199.78 |
196.81 |
197.59 |
659.4K |
-0.31% |
| BILI |
|
Bilibili Inc ADR |
15.19 |
15.20 |
14.72 |
14.83 |
2.08M |
-2.05% |
| BJ |
|
BJs Wholesale Club, Inc |
81.31 |
81.42 |
80.08 |
80.19 |
1.25M |
0.41% |
| BKH |
|
Black Hills Corporation |
61.26 |
61.68 |
60.80 |
60.88 |
326.3K |
-0.44% |
| BKR |
|
Michael Baker Corporation |
34.70 |
35.22 |
34.42 |
34.67 |
4.93M |
-0.17% |
| BL |
|
Blackline Inc |
50.78 |
51.68 |
50.52 |
51.30 |
593.9K |
1.00% |
| BLD |
|
Baldwin Technology Co |
405.00 |
410.76 |
396.04 |
398.06 |
568.6K |
-1.17% |
| BLFS |
|
Biolife Solutions |
23.36 |
25.00 |
23.14 |
23.72 |
401.7K |
1.15% |
| BLUE |
|
Bluebird Bio |
0.50 |
0.52 |
0.48 |
0.50 |
7.67M |
0.00% |
| BMEA |
|
Biomea Fusion Inc |
8.17 |
8.82 |
8.09 |
8.69 |
467K |
5.21% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
70.87 |
71.58 |
70.11 |
71.14 |
2.17M |
0.84% |
| BMY |
|
Bristol Myers Squibb Co |
49.41 |
50.18 |
48.78 |
49.74 |
7.56M |
0.51% |
| BNED |
|
Barnes & Noble Education Inc C |
11.52 |
11.58 |
11.18 |
11.28 |
340.3K |
-0.88% |
| BNR |
|
Burning Rock Biotech Limited ADR |
3.31 |
3.50 |
3.31 |
3.48 |
2.9K |
3.88% |
| BNTC |
|
Benitec Biopharma Ltd |
8.60 |
9.02 |
8.30 |
8.36 |
23.5K |
-0.48% |
| BOOM |
|
Dynamic Materials Corporation |
13.00 |
13.14 |
11.84 |
12.72 |
409.4K |
-2.15% |
| BPMC |
|
Blueprint Medicines Corp |
86.70 |
91.13 |
86.23 |
89.33 |
921.8K |
3.26% |
| BRO |
|
Brown & Brown, Inc |
103.33 |
103.86 |
102.19 |
102.51 |
2.61M |
-0.67% |
| BRTX |
|
BioRestorative Therapies Inc |
1.76 |
1.82 |
1.65 |
1.65 |
12.6K |
-5.71% |
| BTU |
|
Peabody Energy Corporation |
22.78 |
23.11 |
22.44 |
22.63 |
1.62M |
-0.26% |
| BW |
|
Brush Engineered Material |
1.28 |
1.37 |
1.26 |
1.30 |
872.1K |
4.00% |
| BWXT |
|
Bwx Technologies Inc |
98.26 |
98.50 |
96.71 |
97.09 |
486.5K |
-0.70% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
19.46 |
19.85 |
19.42 |
19.61 |
2.22M |
0.82% |
| CAH |
|
Cardinal Health, Inc |
110.77 |
112.06 |
110.77 |
111.41 |
1.26M |
0.08% |
| CAPL |
|
Crossamerica Partners LP |
21.16 |
21.38 |
21.06 |
21.21 |
23.8K |
0.00% |
| CAPR |
|
Capricor Therap |
5.20 |
5.60 |
5.02 |
5.12 |
815.8K |
0.79% |
| CASI |
|
Casi Phrmactcls Inc |
6.73 |
6.92 |
6.69 |
6.76 |
4.6K |
-1.89% |
| CASS |
|
Cass Information Systems |
42.08 |
43.04 |
41.44 |
42.06 |
40.4K |
0.31% |
| CASY |
|
Caseys General Stores, Inc |
375.31 |
377.75 |
372.50 |
373.02 |
118.2K |
-0.61% |
| CAT |
|
Caterpillar Inc |
355.00 |
361.63 |
352.32 |
355.12 |
1.99M |
0.40% |
| CATY |
|
Cathay General Bancorp |
43.10 |
44.64 |
42.45 |
43.08 |
332.8K |
0.09% |
| CBU |
|
Community Bank System, Inc |
58.25 |
60.46 |
57.38 |
58.16 |
254.7K |
-0.02% |
| CCCC |
|
C4 Therapeutics Inc |
6.54 |
6.71 |
6.17 |
6.38 |
1.03M |
-1.24% |
| CCEL |
|
Cryo-Cell International, Inc. |
6.30 |
6.58 |
6.25 |
6.25 |
4.8K |
1.13% |
| CCK |
|
Crown Holdings, Inc |
92.55 |
93.80 |
92.28 |
93.13 |
739K |
0.99% |
| CCO |
|
Clear Channel Outdoor Holdings, Inc |
1.72 |
1.77 |
1.66 |
1.71 |
1.48M |
0.00% |
| CDNA |
|
Caredx Inc |
29.95 |
31.29 |
28.88 |
29.26 |
630.2K |
-2.86% |
| CG |
|
The Carlyle Group |
42.19 |
43.33 |
41.39 |
42.32 |
1.84M |
0.79% |
| CGC |
|
Capital Gold Corporation |
4.86 |
5.02 |
4.75 |
4.77 |
2.5M |
-2.45% |
| CHGG |
|
Chegg Inc |
1.82 |
1.93 |
1.72 |
1.75 |
6.59M |
-3.31% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
3.67 |
3.76 |
3.65 |
3.68 |
379.5K |
0.82% |
| CHRS |
|
Charming Shoppes, Inc |
1.04 |
1.14 |
1.02 |
1.05 |
2.61M |
0.96% |
| CKPT |
|
Checkpoint Therapeutics Inc |
2.54 |
2.57 |
2.42 |
2.46 |
534.3K |
-2.38% |
| CLH |
|
Clean Harbors, Inc |
242.05 |
244.03 |
238.60 |
239.83 |
160.3K |
-0.82% |
| CLMT |
|
Calumet Specialty Products Partners, L |
18.50 |
18.74 |
17.85 |
18.24 |
1.46M |
-0.27% |
| CLNN |
|
Clene Inc |
5.25 |
5.46 |
4.89 |
5.02 |
106.1K |
-5.10% |
| CLSK |
|
Cleanspark Inc |
9.15 |
9.57 |
8.83 |
8.84 |
19.15M |
-3.39% |
| CMCO |
|
Columbus McKinnon Corp |
31.76 |
32.38 |
31.19 |
31.28 |
269.9K |
-1.51% |