AB |
 |
AllianceBernstein Holding LP |
36.05 |
37.16 |
36.05 |
37.08 |
763.7K |
3.14% |
ADUS |
 |
Addus HomeCare Corporation |
116.14 |
116.81 |
112.91 |
113.22 |
148.9K |
-1.97% |
AFBI |
 |
Affinity Bancshares Inc |
18.34 |
18.54 |
18.34 |
18.53 |
5.8K |
0.54% |
AFG |
 |
American Financial Group |
124.87 |
125.26 |
122.84 |
123.28 |
546.4K |
-0.84% |
AGM |
 |
Federal Agricultural Mortgage Corp |
201.03 |
201.42 |
199.01 |
199.56 |
18.2K |
-0.03% |
AHH |
 |
Armada Hoffler Properties Inc |
9.65 |
9.69 |
9.47 |
9.48 |
550.1K |
-1.56% |
AIG |
 |
American International Group, Inc |
76.10 |
76.31 |
73.95 |
74.34 |
5.34M |
-2.70% |
AIHS |
 |
Senmiao Technology Ltd |
0.89 |
0.89 |
0.88 |
0.88 |
8.5K |
-1.12% |
AKR |
 |
Acadia Realty Trust |
24.87 |
24.95 |
23.86 |
23.88 |
1.15M |
-3.52% |
ALKT |
 |
Alkami Technology Inc |
32.95 |
33.20 |
32.48 |
32.90 |
633.1K |
0.34% |
AME |
 |
AMETEK, Inc |
184.11 |
185.00 |
182.69 |
183.54 |
1.04M |
-0.48% |
AMG |
 |
Affiliated Managers Group, Inc |
168.87 |
171.57 |
168.87 |
170.08 |
180.1K |
0.95% |
AMP |
 |
Ameriprise Financial, Inc |
539.17 |
547.98 |
538.51 |
545.93 |
1.1M |
1.15% |
AMRC |
 |
Ameresco Inc |
19.48 |
19.83 |
18.99 |
19.62 |
274.1K |
2.83% |
AMRK |
 |
A-Mark Precious Meta |
29.02 |
29.25 |
27.34 |
27.58 |
308.5K |
-4.90% |
AMRX |
 |
Amneal Pharmaceuticals Inc |
7.91 |
7.92 |
7.69 |
7.73 |
484.8K |
-2.28% |
AMTB |
 |
Mercantil Bank Holding Cl A |
23.86 |
24.30 |
23.66 |
23.85 |
117.6K |
0.59% |
AP |
 |
Ampco-Pittsburgh Corp |
2.21 |
2.32 |
2.16 |
2.17 |
23.5K |
0.00% |
APO |
 |
American Community Properties Trust |
158.27 |
163.15 |
157.59 |
162.81 |
2.67M |
3.10% |
APOG |
 |
Apogee Enterprises, Inc |
49.36 |
49.97 |
48.86 |
49.56 |
191.4K |
0.53% |
ARES |
 |
Ares Management LP |
185.02 |
187.04 |
183.92 |
186.18 |
784.8K |
0.97% |
ARTW |
 |
Arts-Way Manufacturing Co |
1.74 |
1.77 |
1.71 |
1.74 |
29.5K |
0.58% |
ASB |
 |
AdvanSource Biomaterials Corporation |
25.14 |
25.46 |
24.93 |
25.08 |
796K |
0.24% |
ASRV |
 |
AmeriServ Financial, Inc |
2.64 |
2.71 |
2.59 |
2.60 |
66.4K |
-1.14% |
AYI |
 |
Acuity Brands, Inc |
327.76 |
331.64 |
326.44 |
329.09 |
198.6K |
1.17% |
BAC |
 |
Bank of America Corporation |
46.48 |
47.09 |
46.48 |
46.96 |
25.91M |
1.36% |
BAM |
 |
Brookfield Asset Management Inc |
58.38 |
59.88 |
58.25 |
59.83 |
1.93M |
3.93% |
BCO |
 |
The Brinks Company |
94.89 |
95.96 |
93.51 |
93.61 |
183.7K |
-0.09% |
BEN |
 |
Franklin Resources, Inc |
20.40 |
20.69 |
20.36 |
20.53 |
4.09M |
1.43% |
BILL |
 |
Bill.com Holdings Inc |
60.84 |
61.07 |
58.67 |
59.82 |
4.69M |
-1.74% |
BK |
 |
The Bank of New York Mellon Corporation |
87.40 |
88.25 |
87.28 |
87.84 |
5.1M |
1.10% |
BLK |
 |
BlackRock, Inc |
975.00 |
978.65 |
968.38 |
973.92 |
965.1K |
-0.65% |
BLKB |
 |
Blackbaud, Inc |
81.00 |
81.39 |
79.71 |
79.88 |
128.8K |
-1.13% |
BLNK |
 |
Blink Charging Company |
1.15 |
1.19 |
1.08 |
1.09 |
3.49M |
-4.39% |
BMO |
 |
Bank of Montreal (USA) |
100.77 |
101.58 |
100.63 |
101.05 |
392.7K |
0.58% |
BNED |
 |
Barnes & Noble Education Inc C |
11.00 |
11.16 |
10.70 |
11.09 |
253.2K |
1.56% |
BNGO |
 |
Bionano Genomics Inc |
5.47 |
6.32 |
5.47 |
5.76 |
363.8K |
4.16% |
BNS |
 |
The Bank of Nova Scotia (USA) |
51.45 |
51.60 |
51.19 |
51.23 |
943.6K |
0.12% |
BOH |
 |
Bank of Hawaii Corporation |
73.20 |
74.21 |
72.62 |
72.87 |
199.8K |
0.29% |
BRKR |
 |
Bruker Corporation |
51.50 |
51.95 |
49.84 |
50.04 |
2.04M |
-2.17% |
BUSE |
 |
First Busey Corporation |
25.11 |
25.31 |
24.51 |
24.53 |
197.5K |
-2.08% |
BV |
 |
Brightview Holdings Inc |
14.83 |
14.88 |
14.63 |
14.66 |
646.7K |
-0.48% |
C |
 |
Citigroup Inc |
82.41 |
84.67 |
82.23 |
84.61 |
16.01M |
3.06% |
CAC |
 |
Camden National Corporation |
44.23 |
45.28 |
43.25 |
44.57 |
48.6K |
-0.34% |
CANG |
 |
Cango Inc ADR |
4.71 |
4.74 |
4.50 |
4.60 |
349.1K |
-0.65% |
CARE |
 |
Carter Bank&Tr [Va] |
17.93 |
18.25 |
17.88 |
17.99 |
57.5K |
0.56% |
CBOE |
 |
CBOE Holdings, Inc |
209.45 |
209.45 |
202.00 |
202.33 |
691.2K |
-2.83% |
CBRE |
 |
CBRE Group Inc |
142.60 |
145.59 |
140.77 |
143.73 |
2.08M |
0.42% |
CBSH |
 |
Commerce Bancshares, Inc |
66.54 |
67.07 |
65.74 |
65.74 |
439.2K |
-1.05% |
CCBG |
 |
Capital City Bank Group, Inc |
37.26 |
37.44 |
36.82 |
36.99 |
10.6K |
-0.54% |
CCNE |
 |
CNB Financial Corporation |
26.78 |
27.05 |
26.12 |
26.13 |
43K |
-0.65% |
CCOI |
 |
Cogent Communications Group, Inc |
82.60 |
82.78 |
81.82 |
82.00 |
161.7K |
-0.80% |
CDLX |
 |
Cardlytics Inc |
3.50 |
3.62 |
3.47 |
3.56 |
493.8K |
2.30% |
CERT |
 |
Certara Inc |
15.18 |
15.69 |
14.17 |
14.19 |
2.07M |
-0.42% |
CFR |
 |
Cullen/Frost Bankers, Inc |
144.20 |
145.17 |
142.78 |
143.75 |
564.4K |
-0.02% |
CHCO |
 |
City Holding Company |
120.05 |
120.99 |
118.73 |
119.05 |
39.6K |
-0.37% |
CIGI |
 |
Colliers Intl Grp IN |
132.50 |
134.38 |
131.52 |
131.70 |
102.6K |
-0.34% |
CIX |
 |
CompX International Inc |
25.32 |
25.71 |
24.81 |
25.71 |
6.5K |
2.84% |
CLIR |
 |
Clearsign Combustion |
0.96 |
1.06 |
0.95 |
1.00 |
80.6K |
3.09% |
CLNE |
 |
Clean Energy Fuels Corp |
3.19 |
3.22 |
3.12 |
3.13 |
1.77M |
-1.26% |
CM |
 |
Canadian Imperial Bank of Commerce (USA) |
62.39 |
62.43 |
61.93 |
62.07 |
546.5K |
0.10% |
CME |
 |
CME Group Inc |
248.73 |
250.31 |
245.20 |
245.48 |
1.44M |
-1.85% |
CNF |
 |
Cnfinance Holdings Ltd ADR |
1.16 |
1.21 |
1.10 |
1.20 |
6.6K |
3.45% |
CNMD |
 |
CONMED Corporation |
64.89 |
65.50 |
62.46 |
63.15 |
467.9K |
-1.90% |
CNS |
 |
Cohen & Steers, Inc |
85.06 |
85.83 |
84.78 |
85.26 |
82K |
1.02% |
CNXN |
 |
PC Connection Inc |
65.74 |
66.20 |
65.50 |
65.69 |
60.2K |
0.63% |
COHN |
 |
Cohen and Co Inc. |
9.69 |
9.69 |
9.51 |
9.51 |
1.5K |
-0.83% |
COIN |
 |
Converted Organics Inc |
288.02 |
291.55 |
274.00 |
274.31 |
19.19M |
-7.98% |
COKE |
 |
Coca-Cola Bottling Co |
1457.00 |
1458.83 |
1402.33 |
1408.59 |
46.6K |
-3.42% |
COUR |
 |
Coursera Inc |
8.18 |
9.02 |
8.18 |
8.85 |
2.41M |
10.49% |
CSCO |
 |
Cisco Systems, Inc |
63.79 |
65.07 |
63.44 |
64.87 |
23.69M |
1.61% |
DBD |
 |
Diebold Incorporated |
47.00 |
47.15 |
45.46 |
46.60 |
81.5K |
-0.85% |
DHR |
 |
Danaher Corporation |
204.10 |
207.15 |
203.93 |
206.30 |
4.79M |
1.33% |
DIT |
 |
AMCON Distributing Co |
135.97 |
135.97 |
130.11 |
130.41 |
100 |
-0.44% |
DLX |
 |
Deluxe Corporation |
18.67 |
19.04 |
18.65 |
18.92 |
310.4K |
1.56% |
E |
 |
Eni S |
29.47 |
29.64 |
29.30 |
29.36 |
188K |
0.72% |
ECL |
 |
Ecolab Inc |
266.07 |
268.00 |
264.54 |
264.74 |
991.7K |
-0.27% |
EDR |
 |
Education Realty Trust, Inc |
35.50 |
35.99 |
35.15 |
35.17 |
237.2K |
-0.93% |
EDTK |
 |
Skillful Craftsman Education Technology Ltd |
1.05 |
1.14 |
1.00 |
1.04 |
6K |
-1.89% |
EDU |
 |
New Oriental Education & Tech |
55.24 |
55.80 |
53.83 |
55.48 |
2.42M |
3.76% |
EEFT |
 |
Euronet Worldwide, Inc |
104.48 |
105.21 |
101.07 |
104.64 |
587.3K |
0.70% |
EEIQ |
 |
Elite Education Group International Ltd |
0.95 |
1.01 |
0.95 |
1.00 |
14.8K |
2.04% |
EFSC |
 |
Enterprise Financial Services Corp |
61.29 |
62.11 |
60.68 |
60.87 |
132.5K |
-1.04% |
EQH |
 |
Axa Equitable Holdings Inc |
53.72 |
55.78 |
53.64 |
55.34 |
4.53M |
2.98% |
EVI |
 |
EnviroStar, Inc. |
16.76 |
16.76 |
16.24 |
16.71 |
6.5K |
1.15% |
EVR |
 |
Evercore Partners Inc |
268.24 |
271.92 |
267.05 |
269.31 |
567.6K |
0.74% |
EVTC |
 |
Evotec AG (ADR) |
33.93 |
34.02 |
33.59 |
33.91 |
326.5K |
0.62% |
EXC |
 |
Exelon Corporation |
42.95 |
43.15 |
42.74 |
42.85 |
8.59M |
-0.28% |
EXPE |
 |
Expedia, Inc |
205.00 |
205.05 |
201.17 |
202.38 |
1.31M |
-0.40% |
FBIZ |
 |
First Business Financial Services Inc |
53.40 |
53.85 |
52.64 |
52.76 |
19.6K |
-1.62% |
FBP |
 |
First BanCorp |
20.51 |
20.73 |
20.34 |
20.41 |
713.2K |
-0.20% |
FC |
 |
Franklin Covey Co |
35.97 |
36.00 |
34.65 |
34.67 |
105.6K |
-2.75% |
FFIV |
 |
F5 Networks, Inc |
310.45 |
310.86 |
308.02 |
310.18 |
435.7K |
-0.09% |
FHI |
 |
First Trust Strategic High Income |
38.40 |
38.80 |
38.36 |
38.59 |
390.4K |
0.49% |
FHN |
 |
First Horizon National Corporation |
21.99 |
22.38 |
21.99 |
22.10 |
2.81M |
0.50% |
FINV |
 |
Finvolution Group |
8.60 |
8.78 |
8.35 |
8.37 |
1.15M |
0.48% |
FISI |
 |
Financial Institutions, Inc |
28.50 |
29.00 |
28.26 |
28.89 |
153.9K |
1.55% |
FITB |
 |
Fifth Third Bancorp |
43.88 |
44.51 |
43.75 |
44.06 |
4.68M |
1.10% |
FIX |
 |
Comfort Systems USA, Inc |
395.60 |
397.09 |
384.42 |
391.22 |
368.5K |
-0.97% |
FLGT |
 |
Fulgent Genetics Inc |
17.02 |
17.20 |
16.85 |
16.90 |
174.9K |
0.24% |
FLO |
 |
Flowers Foods, Inc |
18.87 |
19.09 |
18.49 |
18.51 |
1.43M |
-1.49% |
FORM |
 |
FormFactor, Inc |
36.55 |
37.87 |
36.06 |
37.80 |
963.5K |
2.89% |
GBX |
 |
The Greenbrier Companies |
61.48 |
61.48 |
58.70 |
58.93 |
554K |
-3.36% |
GDS |
 |
Gds Holdings Ltd |
41.83 |
41.83 |
38.06 |
39.14 |
5.75M |
8.66% |
GFF |
 |
Griffon Corporation |
77.94 |
78.25 |
76.53 |
77.36 |
214.5K |
1.30% |
GH |
 |
Guardant Health Inc |
47.50 |
49.48 |
47.27 |
48.12 |
2.13M |
2.43% |
GHC |
 |
Graham Holdings Company |
963.49 |
963.49 |
947.49 |
960.60 |
15.3K |
0.49% |
GMS |
 |
Gms Inc |
84.01 |
84.64 |
83.06 |
83.34 |
323.9K |
-0.16% |
GNPX |
 |
Genprex Inc |
0.45 |
0.45 |
0.43 |
0.44 |
1.47M |
-6.38% |
GPN |
 |
Global Payments Inc |
105.28 |
107.00 |
104.71 |
105.63 |
1.98M |
1.44% |
GS |
 |
Goldman Sachs Group, Inc |
650.32 |
663.26 |
650.32 |
660.55 |
2.25M |
1.79% |
GWW |
 |
W |
1028.26 |
1036.38 |
1021.54 |
1027.73 |
299.2K |
-0.01% |
HIFS |
 |
Hingham Institution for Savings |
278.66 |
281.61 |
273.43 |
275.53 |
7.5K |
-0.68% |
HLI |
 |
Houlihan Lokey |
178.68 |
179.81 |
177.50 |
178.27 |
356.4K |
-0.12% |
HOG |
 |
Harley-Davidson, Inc |
26.15 |
26.38 |
25.64 |
25.75 |
1.78M |
-0.54% |
HSIC |
 |
Henry Schein, Inc |
77.51 |
77.52 |
75.89 |
76.00 |
1.46M |
-2.09% |
HUBB |
 |
Hubbell Inc B |
395.04 |
397.03 |
389.29 |
390.14 |
655.5K |
-0.79% |
IBKR |
 |
Interactive Brokers Group, Inc |
234.24 |
236.53 |
228.42 |
234.12 |
1.67M |
-0.31% |
IBN |
 |
ICICI Bank Limited (ADR) |
29.18 |
29.41 |
29.10 |
29.16 |
3.99M |
0.03% |
IIIV |
 |
I3 Verticals Inc Cl A |
28.80 |
29.15 |
27.96 |
29.07 |
407.6K |
1.01% |
ILMN |
 |
Illumina, Inc |
102.17 |
103.69 |
99.96 |
100.24 |
3.14M |
-1.51% |
IMAX |
 |
IMAX Corporation (USA) |
26.97 |
27.29 |
26.67 |
26.97 |
1.11M |
0.52% |
INDB |
 |
Independent Bank Corp |
69.54 |
69.94 |
68.25 |
68.53 |
199K |
-0.70% |
INFN |
 |
Infinera Corp |
6.64 |
6.67 |
6.64 |
6.65 |
1.27M |
0.00% |
ITIC |
 |
Investors Title Company |
230.09 |
230.09 |
226.47 |
227.53 |
5.6K |
-1.83% |
IVZ |
 |
Invesco Ltd |
18.38 |
18.59 |
18.22 |
18.50 |
3.15M |
0.43% |
JEF |
 |
Jefferies Group, Inc |
70.80 |
72.20 |
70.19 |
71.48 |
1.11M |
0.82% |
JFU |
 |
9F Inc ADR |
1.37 |
1.88 |
1.37 |
1.46 |
20.3K |
2.10% |
JKHY |
 |
Jack Henry & Associates, Inc |
170.17 |
171.25 |
166.25 |
166.47 |
615K |
-2.35% |
JLL |
 |
Jones Lang LaSalle Incorporated |
279.57 |
286.00 |
279.57 |
282.69 |
271.5K |
1.20% |
JPM |
 |
JPMorgan Chase & Co |
277.37 |
279.23 |
276.45 |
276.59 |
5.68M |
0.10% |
KAR |
 |
KAR Auction Services Inc |
20.58 |
20.70 |
20.45 |
20.60 |
445.7K |
0.19% |
KHC |
 |
Kraft Heinz Company |
29.22 |
29.59 |
28.84 |
28.92 |
9.27M |
-1.13% |
KMX |
 |
CarMax, Inc |
88.17 |
89.24 |
87.85 |
88.90 |
1.67M |
1.48% |
KRKR |
 |
36Kr Holdings Inc ADR |
5.46 |
6.20 |
5.31 |
5.33 |
100.7K |
8.33% |
KUKE |
 |
Kuke Music Holding Ltd |
0.47 |
0.47 |
0.41 |
0.42 |
184.2K |
-10.64% |
KXIN |
 |
Kaixin Auto Holdings |
1.40 |
1.44 |
1.36 |
1.40 |
541.5K |
6.06% |
LAUR |
 |
Laureate Education Inc |
20.18 |
20.35 |
20.01 |
20.11 |
706.1K |
0.60% |
LH |
 |
Laboratory Corp |
245.14 |
248.60 |
244.84 |
246.49 |
565.8K |
0.66% |
LPLA |
 |
LPL Investment Holdings Inc. |
374.41 |
376.11 |
369.55 |
373.98 |
581.9K |
0.44% |
LRN |
 |
K12 Inc |
139.54 |
141.77 |
138.65 |
140.20 |
380.4K |
0.62% |
LU |
 |
Lufax Holding Ltd ADR |
2.90 |
2.96 |
2.86 |
2.88 |
5.67M |
5.11% |
LW |
 |
Lamb Weston Holdings Inc |
57.96 |
59.13 |
57.50 |
58.46 |
2.02M |
2.08% |
LX |
 |
Lexinfintech Holdings Ltd |
9.00 |
9.00 |
8.12 |
8.20 |
3.99M |
-4.98% |
MA |
 |
MasterCard Incorporated |
566.01 |
569.24 |
564.13 |
564.76 |
1.93M |
-0.27% |
MBI |
 |
MBIA Inc |
7.33 |
7.38 |
7.10 |
7.20 |
252.2K |
0.42% |
MBIN |
 |
Merchants Bancorp |
42.70 |
43.23 |
42.60 |
43.19 |
95.3K |
1.22% |
MCO |
 |
Moodys Corporation |
530.08 |
531.93 |
522.35 |
522.84 |
779.7K |
-0.88% |
MDU |
 |
MDU Resources Group, Inc |
16.89 |
17.03 |
16.75 |
16.77 |
1.5M |
-0.71% |
MET |
 |
MetLife, Inc |
82.55 |
83.52 |
81.60 |
81.70 |
4.29M |
-0.78% |