| A |
 |
Agilent Technologies Inc |
112.28 |
113.83 |
110.82 |
113.77 |
1.81M |
1.22% |
| ABCB |
|
Ameris Bancorp |
63.17 |
63.62 |
62.70 |
63.45 |
381K |
0.27% |
| ABT |
|
Abbott Laboratories |
133.15 |
135.29 |
132.77 |
134.80 |
7.13M |
1.09% |
| ABUS |
|
Arbutus Biopharma Cp |
3.10 |
3.15 |
3.05 |
3.08 |
1.05M |
-1.28% |
| ABVC |
|
ABVC BioPharma Inc |
1.26 |
1.50 |
1.26 |
1.48 |
465.1K |
22.31% |
| ACB |
|
Aurora Cannabis Inc |
4.99 |
5.21 |
4.94 |
5.13 |
1.72M |
3.43% |
| ACIW |
|
ACI Worldwide Inc |
48.66 |
49.36 |
48.57 |
48.87 |
734.4K |
0.21% |
| ACRS |
|
Aclaris Therapts |
1.20 |
1.32 |
1.18 |
1.31 |
491.1K |
7.38% |
| ADM |
|
Archer Daniels Midland Company |
48.91 |
50.16 |
48.73 |
50.13 |
3.23M |
2.60% |
| ADPT |
|
Adaptec, Inc |
8.95 |
9.12 |
8.81 |
9.05 |
963.8K |
1.57% |
| ADSK |
|
Autodesk, Inc |
296.10 |
298.21 |
294.82 |
298.08 |
1.9M |
0.78% |
| ADT |
|
ADT Inc |
8.46 |
8.60 |
8.45 |
8.59 |
16.53M |
1.42% |
| ADTN |
|
ADTRAN, Inc |
8.21 |
8.34 |
8.10 |
8.13 |
530.2K |
-0.73% |
| ADV |
|
Advantage Solutions Inc |
1.12 |
1.37 |
1.08 |
1.26 |
1.41M |
15.60% |
| ADVM |
|
Adverum Biotechnlgs |
2.03 |
2.20 |
2.01 |
2.12 |
391.7K |
3.41% |
| AEMD |
|
Aethlon Medical |
0.40 |
0.42 |
0.38 |
0.40 |
152K |
0.00% |
| AGEN |
|
Antigenics, Inc |
3.41 |
3.55 |
3.33 |
3.48 |
826.4K |
2.96% |
| AKBA |
|
Akebia Therapeutics |
2.54 |
2.64 |
2.53 |
2.61 |
3.57M |
2.76% |
| ALEC |
|
Alector Inc |
1.10 |
1.27 |
1.09 |
1.22 |
1.8M |
9.91% |
| ALGS |
|
Aligos Therapeutics Inc |
5.89 |
6.08 |
5.57 |
5.84 |
156.5K |
0.69% |
| ALLO |
|
Allogene Therapeutics Inc |
1.10 |
1.15 |
1.06 |
1.11 |
3.17M |
1.83% |
| ALNY |
|
Alnylam Pharmaceuticals, Inc |
281.02 |
289.75 |
280.60 |
285.31 |
1.19M |
0.67% |
| ALOT |
|
Astro-Med, Inc |
8.79 |
9.19 |
8.79 |
9.00 |
18.3K |
3.33% |
| ALT |
|
iShares Diversified Alternatives Trust |
5.80 |
5.88 |
5.51 |
5.58 |
2.11M |
-3.46% |
| ALXO |
|
Alx Oncology Holdings Inc |
0.44 |
0.45 |
0.43 |
0.44 |
327.4K |
0.00% |
| AMAL |
|
Amalgamated Bk |
30.80 |
30.92 |
30.05 |
30.62 |
145.9K |
-0.97% |
| AME |
|
AMETEK, Inc |
180.86 |
182.88 |
180.15 |
182.75 |
1.17M |
1.41% |
| AMGN |
|
Amgen, Inc |
270.66 |
272.54 |
267.73 |
272.41 |
2.59M |
0.27% |
| AMN |
|
Ameron International Corporation |
22.30 |
22.74 |
22.03 |
22.69 |
507.2K |
1.39% |
| AMWD |
|
American Woodmark Corporation |
60.55 |
61.81 |
60.23 |
61.55 |
118.6K |
1.72% |
| AMZN |
|
Amazon |
206.85 |
206.85 |
204.37 |
205.59 |
42.96M |
0.20% |
| ANAB |
|
Anaptysbio Inc |
20.42 |
20.73 |
19.98 |
20.22 |
355.5K |
-0.88% |
| ANDE |
|
The Andersons, Inc |
35.36 |
36.33 |
35.18 |
36.07 |
222K |
1.78% |
| ANIX |
|
Anixa Biosciences Inc |
2.60 |
2.69 |
2.58 |
2.65 |
58.6K |
5.16% |
| ANSS |
|
ANSYS, Inc |
344.23 |
346.90 |
341.14 |
346.63 |
698.8K |
0.91% |
| ANY |
|
Sphere 3D Corp |
0.76 |
0.88 |
0.75 |
0.84 |
629.2K |
7.69% |
| APCX |
|
AppTech Payments Corp |
0.27 |
0.27 |
0.26 |
0.26 |
121.7K |
0.00% |
| APEI |
|
American Public Education, Inc |
27.67 |
28.08 |
27.39 |
27.85 |
442.3K |
0.18% |
| APLS |
|
Apellis Pharmaceuticals Inc |
16.35 |
17.79 |
16.34 |
17.45 |
5.27M |
6.66% |
| APT |
|
Alpha Pro Tech, Ltd |
4.51 |
4.55 |
4.45 |
4.46 |
135.5K |
-0.89% |
| APVO |
|
Aptevo Therapeutics Inc |
0.33 |
0.34 |
0.32 |
0.32 |
535.6K |
-3.03% |
| ARCT |
|
Arcturus Therapeutics Ltd |
11.68 |
11.88 |
11.42 |
11.65 |
335.7K |
0.09% |
| ARE |
|
Alexandria Real Estate Equities, Inc |
71.75 |
72.88 |
71.28 |
72.85 |
1.6M |
1.80% |
| ARKR |
|
Ark Restaurants Corp |
11.59 |
11.93 |
11.30 |
11.93 |
8.2K |
5.58% |
| ARTL |
|
The Aristotle Corporation |
0.93 |
0.94 |
0.91 |
0.92 |
24.3K |
-2.13% |
| ARTW |
|
Arts-Way Manufacturing Co |
1.72 |
1.80 |
1.72 |
1.78 |
3K |
-1.11% |
| ARVN |
|
Arvinas Inc |
6.28 |
6.63 |
6.16 |
6.49 |
1.94M |
3.67% |
| ARWR |
|
Arrowhead Research Corporation |
15.37 |
15.85 |
15.19 |
15.71 |
1.82M |
2.41% |
| ASMB |
|
Assembly Biosciences |
12.87 |
13.59 |
12.76 |
13.42 |
13.1K |
7.36% |
| ASRV |
|
AmeriServ Financial, Inc |
2.57 |
2.60 |
2.50 |
2.50 |
53.3K |
-1.19% |
| ASTC |
|
Astrotech Corp |
6.13 |
6.15 |
5.86 |
5.86 |
2.3K |
-0.68% |
| ASUR |
|
Forgent Networks, Inc |
10.00 |
10.12 |
9.87 |
9.93 |
57.2K |
-0.70% |
| ATER |
|
Aterian Inc |
1.75 |
2.10 |
1.68 |
1.76 |
497.5K |
-0.56% |
| ATLC |
|
Atlanticus Hld Cp |
52.56 |
53.62 |
52.01 |
52.47 |
41.7K |
-0.63% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.52 |
1.69 |
1.50 |
1.67 |
376.7K |
9.15% |
| ATR |
|
AptarGroup, Inc |
155.18 |
157.15 |
154.59 |
157.01 |
278.6K |
1.33% |
| ATRA |
|
Atara Biotherap |
7.50 |
7.50 |
6.76 |
6.84 |
114K |
-10.12% |
| ATUS |
|
Altice USA Inc Cl A |
2.55 |
2.67 |
2.28 |
2.42 |
12.02M |
-14.49% |
| AUPH |
|
Aurinia Pharm Ord |
8.11 |
8.23 |
8.09 |
8.19 |
1.59M |
0.49% |
| AVTR |
|
Avatar Holdings Inc |
12.86 |
13.42 |
12.59 |
13.41 |
22.02M |
4.44% |
| AVY |
|
Avery Dennison Corporation |
181.87 |
183.56 |
180.04 |
183.21 |
655.3K |
0.74% |
| AXSM |
|
Axsome Thera |
106.77 |
108.90 |
106.49 |
107.53 |
627.7K |
0.29% |
| BBIO |
|
Bridgebio Pharma Inc |
33.82 |
34.16 |
33.57 |
33.84 |
2.62M |
0.30% |
| BCRX |
|
BioCryst Pharmaceuticals, Inc |
10.27 |
10.38 |
10.12 |
10.24 |
3.7M |
0.29% |
| BDL |
|
Flanigan`s Enterprises, Inc. |
23.71 |
23.71 |
23.38 |
23.38 |
1.1K |
-0.51% |
| BDX |
|
Becton, Dickinson and Co |
172.25 |
175.69 |
171.56 |
175.41 |
2.25M |
1.82% |
| BEAM |
|
Beam Therapeutics Inc |
17.48 |
17.96 |
17.19 |
17.89 |
1.65M |
3.71% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
1.28 |
1.42 |
1.23 |
1.36 |
205.6K |
3.82% |
| BGS |
|
B&G Foods, Inc |
4.48 |
4.53 |
4.39 |
4.44 |
2.16M |
-0.45% |
| BHVN |
|
Biohaven Pharmaceutical Holding Company Ltd |
15.95 |
16.27 |
15.56 |
16.02 |
3.84M |
1.26% |
| BIIB |
|
Biogen Idec Inc |
123.70 |
125.77 |
122.46 |
125.59 |
1.8M |
1.53% |
| BIO |
|
Bio-Rad Laboratories, Inc |
238.70 |
249.94 |
238.70 |
248.67 |
254.9K |
2.25% |
| BKE |
|
The Buckle, Inc |
40.78 |
41.58 |
40.29 |
41.43 |
424.2K |
1.44% |
| BKYI |
|
Bio-Key Intl Inc |
0.88 |
0.88 |
0.83 |
0.83 |
68.9K |
-2.35% |
| BL |
|
Blackline Inc |
54.83 |
55.69 |
54.66 |
55.54 |
348.6K |
0.91% |
| BLFS |
|
Biolife Solutions |
22.02 |
23.64 |
21.56 |
23.59 |
745.6K |
7.28% |
| BLNK |
|
Blink Charging Company |
0.71 |
0.77 |
0.71 |
0.75 |
2.56M |
5.63% |
| BLUE |
|
Bluebird Bio |
4.97 |
4.99 |
4.97 |
4.97 |
583.6K |
0.00% |
| BMEA |
|
Biomea Fusion Inc |
1.45 |
1.53 |
1.40 |
1.52 |
570K |
6.29% |
| BMRA |
|
Biomerica Inc |
3.65 |
3.70 |
3.51 |
3.64 |
15.6K |
-0.82% |
| BMRN |
|
BioMarin Pharmaceutical Inc |
59.13 |
59.73 |
57.82 |
59.27 |
3.49M |
1.72% |
| BMY |
|
Bristol Myers Squibb Co |
45.99 |
46.80 |
45.80 |
46.75 |
12.1M |
2.05% |
| BNGO |
|
Bionano Genomics Inc |
4.07 |
4.17 |
3.77 |
3.79 |
236.9K |
-3.56% |
| BNR |
|
Burning Rock Biotech Limited ADR |
3.00 |
3.05 |
2.72 |
2.85 |
26.8K |
1.42% |
| BOX |
|
seacube container leasing ltd |
32.28 |
32.32 |
31.97 |
32.28 |
1.43M |
0.09% |
| BPMC |
|
Blueprint Medicines Corp |
100.05 |
102.18 |
99.38 |
101.69 |
581.6K |
2.21% |
| BRC |
|
Brady Corporation |
75.27 |
77.00 |
71.06 |
71.52 |
361.2K |
-6.19% |
| BRKR |
|
Bruker Corporation |
36.85 |
37.55 |
35.29 |
37.53 |
1.79M |
2.29% |
| BRTX |
|
BioRestorative Therapies Inc |
1.65 |
1.65 |
1.60 |
1.61 |
31.6K |
-3.59% |
| BSGM |
|
Biosig Technologies |
2.75 |
2.75 |
2.28 |
2.61 |
434.9K |
77.55% |
| BSY |
|
British Sky Broadcasting Group plc (ADR) |
48.34 |
48.34 |
47.66 |
47.97 |
1.01M |
-0.54% |
| BTAI |
|
Bioxcel Therapeutics Inc |
1.45 |
1.51 |
1.42 |
1.45 |
96.9K |
-0.68% |
| BWXT |
|
Bwx Technologies Inc |
109.00 |
110.19 |
108.00 |
109.69 |
691.5K |
0.79% |
| BYSI |
|
Beyondspring Inc |
1.65 |
1.72 |
1.65 |
1.66 |
5.3K |
-1.19% |
| CABA |
|
Cabaletta Bio Inc |
2.14 |
2.16 |
1.65 |
2.03 |
15.81M |
12.15% |
| CADE |
|
Cadence Financial Corporation |
32.05 |
32.05 |
31.63 |
31.82 |
1.32M |
-0.66% |
| CAH |
|
Cardinal Health, Inc |
151.88 |
154.32 |
151.25 |
154.25 |
2.8M |
1.51% |
| CAKE |
|
The Cheesecake Factory Incorporated |
55.03 |
56.26 |
54.75 |
56.06 |
1.38M |
1.87% |
| CAL |
|
Continental Airlines, Inc |
17.55 |
18.12 |
17.16 |
17.82 |
651.3K |
1.65% |
| CALM |
|
Cal-Maine Foods, Inc |
97.32 |
100.00 |
97.30 |
99.64 |
849.1K |
2.71% |
| CAPR |
|
Capricor Therap |
9.57 |
9.94 |
9.07 |
9.44 |
3.25M |
-1.26% |
| CCBG |
|
Capital City Bank Group, Inc |
39.00 |
39.16 |
38.32 |
38.48 |
28.9K |
-1.43% |
| CCCC |
|
C4 Therapeutics Inc |
1.39 |
1.42 |
1.34 |
1.38 |
1.28M |
0.00% |
| CELC |
|
Celcuity Inc |
10.46 |
10.75 |
10.38 |
10.61 |
136.9K |
0.86% |
| CENT |
|
Central Garden & Pet Co |
35.50 |
36.33 |
35.10 |
36.30 |
116K |
1.77% |
| CGEM |
|
Cullinan Oncology Inc |
7.20 |
7.63 |
7.02 |
7.50 |
440.2K |
3.59% |
| CHX |
|
Championx Corp |
26.07 |
26.07 |
25.54 |
25.98 |
2.17M |
-0.08% |
| CKPT |
|
Checkpoint Therapeutics Inc |
4.15 |
4.16 |
4.15 |
4.15 |
276.8K |
0.00% |
| CLDX |
|
Celldex Therapeutics, Inc |
20.05 |
20.69 |
19.84 |
20.45 |
705.9K |
1.74% |
| CLH |
|
Clean Harbors, Inc |
229.92 |
233.04 |
228.39 |
232.90 |
229.9K |
1.42% |
| CLPT |
|
Clearpoint Neuro Inc |
12.92 |
13.20 |
12.54 |
13.18 |
333K |
2.01% |
| CLRB |
|
Cellectar Biosc |
0.25 |
0.26 |
0.24 |
0.25 |
611K |
0.00% |
| CLRO |
|
ClearOne Communications, Inc |
0.51 |
0.54 |
0.51 |
0.52 |
14.1K |
-3.70% |
| CLW |
|
Clearwater Paper Corporation |
29.25 |
29.68 |
28.89 |
29.31 |
166.8K |
0.83% |
| CLX |
|
The Clorox Company |
135.27 |
136.33 |
134.71 |
136.27 |
3.18M |
0.95% |
| CNC |
|
Centene Corporation |
60.27 |
61.80 |
59.87 |
61.78 |
4.37M |
2.86% |
| COCP |
|
Cocrystal Pharma Inc |
1.49 |
1.50 |
1.40 |
1.42 |
17.9K |
-1.39% |
| CODX |
|
Co-Diagnostics Inc |
0.33 |
0.36 |
0.30 |
0.30 |
1.27M |
-3.23% |
| COHU |
|
Cohu, Inc |
17.75 |
17.88 |
17.47 |
17.77 |
312.6K |
-0.34% |
| CORT |
|
Corcept Therapeutics Incorporated |
73.02 |
75.50 |
72.48 |
75.08 |
1.13M |
2.34% |
| COST |
|
Costco Wholesale Corporation |
1012.49 |
1028.26 |
1009.00 |
1025.83 |
2.03M |
1.52% |
| CPRX |
|
Catalyst Pharmaceutical Partners, Inc |
23.42 |
24.38 |
23.29 |
24.37 |
987.8K |
2.48% |
| CRBP |
|
Corbus Pharma |
7.27 |
7.41 |
7.22 |
7.34 |
65.4K |
1.80% |
| CRDF |
|
Cardiff Oncology Inc |
2.75 |
2.83 |
2.74 |
2.81 |
602.1K |
2.18% |
| CRIS |
|
Curis, Inc |
2.05 |
2.15 |
1.98 |
2.03 |
67.5K |
1.50% |
| CRL |
|
Charles River Laboratories |
138.99 |
142.60 |
137.68 |
140.97 |
1.47M |
1.50% |
| CRM |
|
Salesforce |
291.09 |
292.17 |
289.72 |
291.15 |
3.7M |
0.13% |
| CRUS |
|
Cirrus Logic, Inc |
106.50 |
106.89 |
105.67 |
106.23 |
571.7K |
-0.62% |
| CRVS |
|
Corvus Pharma Com |
3.62 |
3.77 |
3.50 |
3.61 |
1.04M |
0.84% |
| CSCO |
|
Cisco Systems, Inc |
63.91 |
64.03 |
62.98 |
63.62 |
30.24M |
-1.00% |
| CTMX |
|
Cytomx Thera |
2.06 |
2.16 |
1.95 |
2.03 |
5.85M |
1.50% |
| CUE |
|
Cue Biopharma Inc |
0.73 |
0.75 |
0.72 |
0.72 |
120.3K |
0.00% |
| CVM |
|
CEL-SCI Corporation |
0.23 |
0.24 |
0.21 |
0.22 |
1.61M |
-4.35% |
| CVS |
|
CVS Caremark Corporation |
60.56 |
62.69 |
60.39 |
62.53 |
10.78M |
3.41% |
| CVV |
|
CVD Equipment Corporation |
2.58 |
2.67 |
2.55 |
2.59 |
44.9K |
-0.38% |
| CWST |
|
Casella Waste Systems Inc |
114.00 |
115.21 |
113.70 |
114.52 |
442.8K |
0.87% |
| CWT |
|
California Water Service Group |
46.28 |
47.73 |
46.23 |
47.70 |
418.5K |
3.25% |
| CXDO |
|
Crexendo Inc |
5.56 |
5.93 |
5.55 |
5.84 |
251.2K |
4.29% |
| CYCC |
|
Cyclacel Pharmaceuticals Inc |
2.10 |
2.31 |
1.95 |
2.00 |
144.4K |
-9.09% |
| DASH |
|
DoorDash Inc |
197.99 |
202.63 |
196.83 |
202.00 |
4.18M |
2.49% |
| DBD |
|
Diebold Incorporated |
49.46 |
49.63 |
49.04 |
49.39 |
146K |
12.25% |
| DBX |
|
Dropbox Inc |
29.23 |
29.43 |
28.74 |
28.91 |
6.11M |
-1.87% |
| DCI |
|
Donaldson Company, Inc |
70.09 |
71.12 |
69.83 |
71.02 |
423.4K |
1.40% |
| DDOG |
|
Datadog Inc Cl A |
117.92 |
118.51 |
116.52 |
117.67 |
3.12M |
0.45% |
| DECK |
|
Deckers Outdoor Corporation |
128.05 |
128.85 |
126.59 |
127.91 |
2.16M |
0.76% |
| DFIN |
|
Donnelly Financial Solutions Inc |
55.11 |
55.49 |
54.80 |
55.12 |
185.1K |
-0.22% |
| DGX |
|
Quest Diagnostics Incorporated |
176.71 |
178.23 |
175.68 |
177.97 |
2.13M |
0.88% |
| DHR |
|
Danaher Corporation |
191.65 |
196.41 |
189.51 |
196.11 |
3.87M |
2.70% |
| DIT |
|
AMCON Distributing Co |
117.00 |
117.00 |
111.84 |
111.84 |
100 |
-4.00% |
| DLB |
|
Dolby Laboratories, Inc |
77.15 |
77.59 |
76.75 |
77.57 |
344.1K |
0.43% |