| AAON |
 |
AAON, Inc |
78.19 |
80.76 |
77.29 |
79.65 |
1.56M |
0.29% |
| AAPL |
|
Apple Inc |
211.56 |
218.84 |
211.28 |
218.27 |
93.88M |
1.95% |
| AAT |
|
American Assets Trust |
20.40 |
20.48 |
20.06 |
20.25 |
1M |
-1.27% |
| ABCB |
|
Ameris Bancorp |
56.89 |
57.92 |
56.61 |
57.78 |
999.2K |
0.61% |
| ABG |
|
Asbury Automotive Group, Inc |
229.42 |
234.37 |
227.99 |
233.76 |
391.1K |
0.73% |
| ACB |
|
Aurora Cannabis Inc |
4.50 |
4.57 |
4.39 |
4.46 |
1.08M |
-2.41% |
| ACCO |
|
Acco Brands Corp |
4.49 |
4.50 |
4.32 |
4.34 |
2.13M |
-4.82% |
| ACI |
|
Arch Coal, Inc |
21.19 |
21.32 |
20.98 |
21.14 |
7.92M |
-0.61% |
| ACNB |
|
Acnb Corp |
41.52 |
42.75 |
41.39 |
42.01 |
190.1K |
1.84% |
| ACU |
|
Acme United Corporation |
39.62 |
39.94 |
39.62 |
39.92 |
10.7K |
-1.43% |
| ADBE |
|
Adobe Systems Incorporated |
384.13 |
389.85 |
382.45 |
387.26 |
7.58M |
-0.60% |
| ADC |
|
Agree Realty Corporation |
76.27 |
76.27 |
75.25 |
75.47 |
2.08M |
-1.04% |
| ADV |
|
Advantage Solutions Inc |
1.66 |
1.81 |
1.66 |
1.76 |
2.42M |
6.02% |
| AEO |
|
American Eagle Outfitters |
11.60 |
12.32 |
11.52 |
12.12 |
10.67M |
2.36% |
| AEP |
|
American Electric Power Company, Inc |
106.14 |
106.65 |
104.40 |
105.11 |
5.65M |
-1.04% |
| AFG |
|
American Financial Group |
124.38 |
125.83 |
124.01 |
124.73 |
4.21M |
-0.37% |
| AHH |
|
Armada Hoffler Properties Inc |
7.69 |
7.76 |
7.60 |
7.69 |
1.67M |
-1.16% |
| AI |
|
Arlington Asset Investment Corp |
21.93 |
23.02 |
21.77 |
22.62 |
3.87M |
1.07% |
| AIG |
|
American International Group, Inc |
83.27 |
83.99 |
82.59 |
83.18 |
15.9M |
-0.63% |
| AJG |
|
Arthur J |
333.17 |
335.07 |
330.06 |
331.79 |
2.68M |
-0.79% |
| ALE |
|
ALLETE, Inc |
65.60 |
65.72 |
65.60 |
65.69 |
615.7K |
-0.06% |
| ALEX |
|
Alexander & Baldwin, Inc |
17.31 |
17.31 |
16.93 |
17.13 |
1.09M |
-1.21% |
| ALKT |
|
Alkami Technology Inc |
26.15 |
26.93 |
26.00 |
26.55 |
3.38M |
1.07% |
| ALLY |
|
Ally Financial |
35.91 |
36.75 |
35.55 |
36.44 |
13.53M |
0.89% |
| ALTG |
|
Alta Equipment Group Inc |
5.23 |
5.38 |
5.02 |
5.10 |
393K |
-4.32% |
| AMAL |
|
Amalgamated Bk |
29.13 |
29.37 |
28.73 |
29.15 |
656.8K |
-0.65% |
| AMD |
|
Advanced Micro Devices, Inc |
105.33 |
107.25 |
104.33 |
106.44 |
30.64M |
-0.65% |
| AMG |
|
Affiliated Managers Group, Inc |
167.52 |
168.99 |
166.63 |
168.11 |
578.1K |
-0.78% |
| AMP |
|
Ameriprise Financial, Inc |
489.14 |
494.79 |
483.15 |
492.64 |
1.41M |
-0.09% |
| AMRK |
|
A-Mark Precious Meta |
29.03 |
29.33 |
27.82 |
28.42 |
759.2K |
-3.27% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.88 |
9.00 |
8.65 |
8.66 |
2.18M |
-3.88% |
| AMZN |
|
Amazon |
192.90 |
196.99 |
192.52 |
196.21 |
59.98M |
0.65% |
| AN |
|
AutoNation, Inc |
163.83 |
167.31 |
162.74 |
166.81 |
443.3K |
0.68% |
| ANDE |
|
The Andersons, Inc |
43.15 |
43.32 |
41.63 |
42.32 |
3.44M |
-2.74% |
| ANF |
|
Abercrombie & Fitch Co |
80.07 |
80.72 |
78.00 |
79.38 |
3.16M |
-3.61% |
| ANIP |
|
ANI Pharma Inc |
63.45 |
65.51 |
63.03 |
64.26 |
519.7K |
-0.14% |
| AOS |
|
A |
66.28 |
66.82 |
65.89 |
66.50 |
4.06M |
-0.31% |
| APO |
|
American Community Properties Trust |
143.33 |
144.85 |
141.23 |
143.41 |
4.01M |
-0.94% |
| APOG |
|
Apogee Enterprises, Inc |
46.68 |
46.84 |
45.86 |
46.73 |
898.7K |
-0.76% |
| ARCB |
|
Arcbest Corp |
70.33 |
71.93 |
68.83 |
71.66 |
512K |
-0.19% |
| ARCC |
|
Ares Capital Corporation |
21.64 |
21.87 |
21.55 |
21.76 |
6.48M |
0.14% |
| ARES |
|
Ares Management LP |
145.98 |
149.05 |
144.48 |
147.71 |
1.75M |
0.25% |
| ARKO |
|
ARKO Corp |
4.01 |
4.14 |
4.01 |
4.13 |
1.45M |
1.47% |
| ARL |
|
American Realty Investors, Inc |
13.54 |
13.91 |
12.29 |
12.31 |
12.6K |
-11.50% |
| ARLO |
|
Arlo Technologies Inc |
10.46 |
10.74 |
10.34 |
10.53 |
1.43M |
-1.59% |
| ARMK |
|
Aramark Holdings Corp |
33.87 |
34.58 |
33.52 |
34.42 |
3.33M |
0.85% |
| ASIX |
|
Advansix Inc |
22.93 |
23.12 |
22.48 |
23.01 |
377K |
-1.29% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
47.03 |
48.30 |
46.24 |
47.23 |
4.85M |
-0.40% |
| ASRV |
|
AmeriServ Financial, Inc |
2.43 |
2.46 |
2.35 |
2.40 |
28.6K |
-2.04% |
| ATEN |
|
A10 Networks Inc |
17.15 |
17.32 |
16.95 |
17.31 |
2.77M |
-0.69% |
| ATLC |
|
Atlanticus Hld Cp |
50.18 |
51.95 |
50.05 |
50.51 |
52.4K |
-1.50% |
| ATNI |
|
Atlantic Tele-Network, Inc |
22.24 |
22.88 |
22.14 |
22.79 |
196.1K |
4.11% |
| AVO |
|
Mission Produce Inc |
9.98 |
10.11 |
9.71 |
9.76 |
880K |
-2.89% |
| AVY |
|
Avery Dennison Corporation |
175.24 |
175.68 |
173.02 |
174.58 |
1.49M |
-1.40% |
| AWI |
|
Armstrong World Industries, Inc |
139.61 |
141.30 |
137.82 |
141.06 |
561.6K |
-0.01% |
| AYI |
|
Acuity Brands, Inc |
264.98 |
265.09 |
260.55 |
264.18 |
398.8K |
-1.15% |
| AZO |
|
AutoZone, Inc |
3594.29 |
3617.28 |
3547.80 |
3606.34 |
208.6K |
0.92% |
| BABA |
|
Alibaba |
133.99 |
136.47 |
133.30 |
135.14 |
13.93M |
-1.29% |
| BAC |
|
Bank of America Corporation |
42.16 |
42.66 |
41.89 |
42.47 |
63.16M |
-0.02% |
| BAM |
|
Brookfield Asset Management Inc |
48.50 |
49.57 |
48.16 |
49.53 |
1.63M |
0.36% |
| BANF |
|
BancFirst Corporation |
109.00 |
112.23 |
107.36 |
109.61 |
455.1K |
-0.01% |
| BBW |
|
Build-A-Bear Workshop, Inc |
36.73 |
37.51 |
36.18 |
37.33 |
352K |
0.62% |
| BBY |
|
Best Buy Co |
72.56 |
73.73 |
71.38 |
73.56 |
6.85M |
0.11% |
| BC |
|
Brunswick Corporation |
55.28 |
57.08 |
55.26 |
56.63 |
1.24M |
0.48% |
| BCBP |
|
BCB Bancorp, Inc. |
9.91 |
10.16 |
9.82 |
10.13 |
88.3K |
1.10% |
| BCC |
|
Boise Cascade L.L.C. |
98.85 |
99.53 |
97.44 |
99.46 |
2.1M |
-0.97% |
| BCO |
|
The Brinks Company |
84.98 |
85.58 |
82.78 |
83.83 |
1.26M |
-2.31% |
| BE |
|
Bloom Energy Corp Cl A |
25.00 |
25.15 |
23.23 |
23.95 |
7.84M |
-5.75% |
| BECN |
|
Beacon Roofing Supply, Inc |
123.80 |
123.90 |
123.73 |
123.77 |
11.31M |
-0.05% |
| BERY |
|
Berry Global Group |
69.68 |
69.83 |
66.66 |
68.11 |
2.12M |
-2.95% |
| BG |
|
Bunge Limited |
73.65 |
74.68 |
72.67 |
73.25 |
10.33M |
-0.95% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
0.98 |
1.00 |
0.96 |
0.99 |
144.2K |
2.06% |
| BGI |
|
CITIGROUP |
1.15 |
1.19 |
1.14 |
1.14 |
19K |
-1.72% |
| BHB |
|
Bar Harbor Bankshares |
30.05 |
30.45 |
29.22 |
29.73 |
105.3K |
-2.78% |
| BKE |
|
The Buckle, Inc |
37.91 |
39.58 |
37.63 |
39.05 |
3.7M |
1.85% |
| BLIN |
|
Bridgeline Digital Inc |
1.45 |
1.52 |
1.36 |
1.44 |
22.7K |
-1.37% |
| BLNK |
|
Blink Charging Company |
0.99 |
1.05 |
0.98 |
0.99 |
2.55M |
-1.00% |
| BMO |
|
Bank of Montreal (USA) |
97.03 |
97.51 |
95.99 |
96.70 |
1.04M |
-1.23% |
| BMRC |
|
Bank of Marin Bancorp |
22.26 |
24.24 |
22.03 |
22.09 |
125.2K |
-1.65% |
| BMY |
|
Bristol Myers Squibb Co |
60.23 |
61.34 |
59.84 |
61.07 |
25.86M |
1.08% |
| BNED |
|
Barnes & Noble Education Inc C |
9.59 |
10.11 |
9.55 |
9.84 |
406.1K |
1.65% |
| BNL |
|
Broadstone Net Lease Inc Cl A |
17.06 |
17.10 |
16.79 |
16.86 |
2.3M |
-1.81% |
| BNS |
|
The Bank of Nova Scotia (USA) |
47.73 |
48.03 |
47.55 |
48.00 |
2.01M |
-0.21% |
| BOKF |
|
BOK Financial Corporation |
102.02 |
103.36 |
101.51 |
102.02 |
340.1K |
-0.54% |
| BOOT |
|
LaCrosse Footwear, Inc |
105.30 |
107.64 |
103.47 |
104.73 |
1.1M |
-2.39% |
| BPOP |
|
Popular, Inc |
89.70 |
91.72 |
89.10 |
91.37 |
2.67M |
1.27% |
| BRKL |
|
Brookline Bancorp, Inc |
10.90 |
10.96 |
10.74 |
10.86 |
1.42M |
-0.46% |
| BRO |
|
Brown & Brown, Inc |
119.91 |
120.42 |
117.89 |
118.52 |
3.02M |
-1.07% |
| BRX |
|
Brixmor Property Group Inc |
25.85 |
25.92 |
25.42 |
25.60 |
3.44M |
-1.42% |
| BSET |
|
Bassett Furniture Industries Inc |
16.13 |
16.13 |
15.49 |
15.94 |
17.7K |
-1.30% |
| BSRR |
|
Sierra Bancorp |
28.73 |
29.18 |
28.39 |
28.53 |
118K |
-1.76% |
| BTTR |
|
Better Choice Company Inc |
1.67 |
1.78 |
1.57 |
1.78 |
175.2K |
5.33% |
| BURL |
|
Burlington Stores Inc |
232.46 |
236.94 |
228.04 |
233.96 |
1.29M |
-1.10% |
| BUSE |
|
First Busey Corporation |
21.91 |
22.19 |
21.72 |
22.05 |
905K |
0.18% |
| BV |
|
Brightview Holdings Inc |
13.25 |
13.27 |
13.04 |
13.11 |
747.5K |
-1.94% |
| BYND |
|
Beyond Meat Inc |
3.58 |
3.65 |
3.46 |
3.55 |
6.49M |
2.31% |
| C |
|
Citigroup Inc |
71.28 |
72.25 |
70.77 |
71.98 |
21.71M |
0.22% |
| CADE |
|
Cadence Financial Corporation |
29.97 |
30.38 |
29.60 |
30.32 |
3.36M |
0.63% |
| CAG |
|
Conagra Foods, Inc |
25.87 |
26.27 |
25.52 |
25.68 |
21.56M |
-0.85% |
| CAKE |
|
The Cheesecake Factory Incorporated |
47.66 |
48.87 |
47.25 |
48.70 |
1.56M |
0.35% |
| CAL |
|
Continental Airlines, Inc |
16.48 |
16.78 |
16.04 |
16.50 |
2.82M |
-2.02% |
| CAPL |
|
Crossamerica Partners LP |
23.81 |
23.83 |
23.40 |
23.61 |
110.1K |
-0.84% |
| CARR |
|
Carrier Global Corp [Carr/I] |
65.76 |
66.22 |
65.09 |
66.17 |
11.03M |
-0.39% |
| CARS |
|
Cars.com Inc |
11.23 |
11.64 |
11.14 |
11.64 |
2.72M |
2.11% |
| CASS |
|
Cass Information Systems |
43.26 |
43.30 |
42.66 |
42.86 |
104.9K |
-1.92% |
| CATO |
|
The Cato Corporation |
3.12 |
3.70 |
3.12 |
3.50 |
291.1K |
7.36% |
| CBFV |
|
Cb Financial Svc |
28.29 |
29.10 |
27.83 |
28.09 |
28.8K |
-0.35% |
| CBRE |
|
CBRE Group Inc |
128.74 |
129.94 |
126.87 |
129.78 |
3.45M |
-0.27% |
| CBSH |
|
Commerce Bancshares, Inc |
61.70 |
61.86 |
60.38 |
61.24 |
2.95M |
-0.33% |
| CBU |
|
Community Bank System, Inc |
57.07 |
57.78 |
56.39 |
57.59 |
684K |
0.75% |
| CCBG |
|
Capital City Bank Group, Inc |
36.49 |
36.52 |
35.78 |
35.79 |
71.5K |
-3.17% |
| CCO |
|
Clear Channel Outdoor Holdings, Inc |
1.11 |
1.18 |
1.10 |
1.18 |
5.91M |
5.36% |
| CCRN |
|
Cross Country Healthcare, Inc |
14.70 |
15.01 |
14.70 |
14.94 |
977.5K |
0.95% |
| CELH |
|
Celsius Holdings, Inc. |
30.85 |
33.16 |
30.85 |
32.93 |
10.12M |
5.38% |
| CFBK |
|
Central Federal Corporation |
22.00 |
22.20 |
21.77 |
22.20 |
18.5K |
0.18% |
| CFFN |
|
Capitol Federal Financial |
5.73 |
5.79 |
5.65 |
5.74 |
2M |
-0.17% |
| CFG |
|
Citizens Financial Group Inc/Ri |
40.66 |
41.42 |
40.36 |
41.19 |
17.07M |
0.49% |
| CFR |
|
Cullen/Frost Bankers, Inc |
122.17 |
123.28 |
120.68 |
122.60 |
1.83M |
-0.03% |
| CG |
|
The Carlyle Group |
43.33 |
44.42 |
42.97 |
44.13 |
3.43M |
0.73% |
| CGC |
|
Capital Gold Corporation |
1.13 |
1.14 |
1.09 |
1.11 |
5.41M |
-1.77% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
7.02 |
8.79 |
7.02 |
7.74 |
166.5K |
14.16% |
| CHDN |
|
Churchill Downs, Inc |
110.66 |
112.35 |
108.00 |
112.10 |
925.2K |
0.08% |
| CHRW |
|
C |
98.45 |
100.28 |
98.11 |
99.95 |
7.03M |
0.65% |
| CHWY |
|
Chewy Inc |
32.02 |
33.97 |
31.86 |
33.86 |
8.47M |
4.76% |
| CL |
|
Colgate-Palmolive Company |
90.11 |
91.36 |
89.99 |
90.30 |
8.95M |
0.02% |
| CLW |
|
Clearwater Paper Corporation |
24.17 |
24.62 |
23.99 |
24.26 |
266.5K |
-1.14% |
| CLX |
|
The Clorox Company |
145.53 |
147.29 |
144.32 |
144.84 |
1.55M |
-0.34% |
| CMA |
|
Comerica Incorporated |
58.79 |
59.40 |
57.79 |
59.05 |
5.45M |
0.05% |
| CMI |
|
Cummins Inc |
322.19 |
322.84 |
318.08 |
322.10 |
1.24M |
-1.01% |
| CMP |
|
Compass Minerals International, Inc |
10.07 |
10.07 |
9.85 |
9.97 |
946.4K |
-3.02% |
| CNI |
|
Canadian National Railway (USA) |
97.34 |
97.52 |
96.31 |
96.81 |
1.07M |
-0.95% |
| CNOB |
|
Connectone Bancorp |
23.43 |
23.79 |
23.03 |
23.55 |
433.3K |
-0.17% |
| CNXC |
|
Concentrix Corporation |
44.50 |
45.29 |
43.88 |
44.93 |
1.03M |
-0.29% |
| COF |
|
Capital One Financial Corp |
172.67 |
175.31 |
171.48 |
174.82 |
5.07M |
0.20% |
| COIN |
|
Converted Organics Inc |
185.57 |
190.72 |
183.75 |
189.86 |
7.32M |
-0.27% |
| COKE |
|
Coca-Cola Bottling Co |
1306.58 |
1317.99 |
1293.85 |
1300.63 |
164.3K |
-0.99% |
| COLD |
|
Americold Realty Trust |
21.82 |
22.10 |
21.21 |
21.29 |
1.99M |
-2.65% |
| COLM |
|
Columbia Sportswear Company |
75.43 |
77.39 |
74.21 |
76.57 |
2.34M |
0.28% |
| COSM |
|
Cosmos Holdings Inc |
0.51 |
0.51 |
0.47 |
0.49 |
49.2K |
-3.92% |
| COTY |
|
Coty Inc |
5.58 |
5.60 |
5.49 |
5.56 |
7.26M |
-1.24% |
| CP |
|
Canadian Pacific Railway Limited (USA) |
73.27 |
73.55 |
71.81 |
71.96 |
6.86M |
-2.20% |
| CPB |
|
Campbell Soup Company |
38.03 |
38.47 |
37.86 |
38.08 |
10.78M |
0.26% |
| CPF |
|
Central Pacific Financial Corp |
27.12 |
27.24 |
26.70 |
27.00 |
636.3K |
0.26% |
| CPHC |
|
Canterbury Park Holding Corporation |
18.74 |
18.95 |
18.74 |
18.93 |
1.8K |
-0.37% |
| CPHI |
|
China Pharma Holdings, Inc. |
0.24 |
0.25 |
0.22 |
0.24 |
928.5K |
0.00% |
| CPSS |
|
Consumer Portfolio Services, Inc |
8.81 |
9.21 |
8.51 |
8.92 |
51.4K |
-0.67% |
| CRAI |
|
CRA International, Inc |
177.13 |
181.01 |
174.46 |
175.92 |
63K |
-1.08% |
| CREX |
|
Creative Realities Inc |
2.13 |
2.13 |
1.95 |
2.04 |
26.7K |
-2.86% |
| CRI |
|
Carters, Inc |
40.65 |
41.79 |
40.24 |
40.89 |
7.53M |
0.12% |
| CRMT |
|
Americas Car-Mart, Inc |
47.32 |
48.08 |
46.63 |
47.59 |
122K |
-1.02% |