| AAON |
 |
AAON, Inc |
139.66 |
146.42 |
136.05 |
141.65 |
1.04M |
1.42% |
| AAPL |
|
Apple Inc |
291.98 |
293.88 |
290.23 |
292.68 |
28.74M |
-0.22% |
| AAT |
|
American Assets Trust |
21.16 |
21.17 |
20.90 |
20.96 |
80.8K |
-0.38% |
| ABCB |
|
Ameris Bancorp |
86.97 |
87.08 |
84.45 |
85.01 |
253.1K |
-1.75% |
| ABG |
|
Asbury Automotive Group, Inc |
200.57 |
201.96 |
196.06 |
197.44 |
183.6K |
-1.47% |
| ACB |
|
Aurora Cannabis Inc |
3.40 |
3.51 |
3.39 |
3.43 |
654.3K |
0.59% |
| ACCO |
|
Acco Brands Corp |
4.02 |
4.03 |
3.91 |
3.91 |
1.09M |
-3.22% |
| ACI |
|
Arch Coal, Inc |
16.06 |
16.08 |
15.80 |
15.91 |
3.19M |
-0.69% |
| ACNB |
|
Acnb Corp |
53.48 |
53.93 |
52.08 |
52.33 |
30.1K |
-2.26% |
| ACU |
|
Acme United Corporation |
41.61 |
41.99 |
41.20 |
41.55 |
7.4K |
-0.14% |
| ADBE |
|
Adobe Systems Incorporated |
250.53 |
255.41 |
244.69 |
246.14 |
2.55M |
-2.73% |
| ADC |
|
Agree Realty Corporation |
76.48 |
77.12 |
76.20 |
76.43 |
471.9K |
0.28% |
| ADV |
|
Advantage Solutions Inc |
39.94 |
39.94 |
35.69 |
36.01 |
48.8K |
-9.48% |
| AEO |
|
American Eagle Outfitters |
16.70 |
16.73 |
15.49 |
15.52 |
3.77M |
-6.95% |
| AEP |
|
American Electric Power Company, Inc |
130.75 |
131.77 |
130.10 |
130.70 |
1.78M |
0.41% |
| AFG |
|
American Financial Group |
132.11 |
132.84 |
130.42 |
131.97 |
210.3K |
0.49% |
| AI |
|
Arlington Asset Investment Corp |
9.74 |
9.85 |
9.44 |
9.48 |
3.91M |
-3.95% |
| AIG |
|
American International Group, Inc |
76.77 |
76.98 |
75.45 |
76.06 |
2.13M |
-0.39% |
| AJG |
|
Arthur J |
197.95 |
200.34 |
195.14 |
198.59 |
1.33M |
-0.14% |
| ALKT |
|
Alkami Technology Inc |
18.10 |
18.10 |
16.97 |
17.22 |
951.7K |
-4.17% |
| ALLY |
|
Ally Financial |
44.25 |
44.50 |
42.56 |
42.73 |
1.78M |
-3.41% |
| |
| ALTG |
|
Alta Equipment Group Inc |
7.18 |
7.31 |
6.32 |
6.45 |
1.21M |
-10.91% |
| AMAL |
|
Amalgamated Bk |
42.05 |
42.07 |
40.98 |
41.19 |
67.3K |
-2.09% |
| AMD |
|
Advanced Micro Devices, Inc |
460.55 |
469.22 |
450.88 |
458.91 |
40.27M |
0.82% |
| AMG |
|
Affiliated Managers Group, Inc |
302.60 |
304.65 |
298.39 |
301.35 |
212.1K |
-0.48% |
| AMP |
|
Ameriprise Financial, Inc |
466.00 |
467.47 |
460.60 |
463.71 |
371.9K |
-0.40% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
13.15 |
13.26 |
12.74 |
12.77 |
1.23M |
-3.26% |
| AMZN |
|
Amazon |
269.84 |
273.63 |
268.48 |
268.99 |
26.93M |
-1.35% |
| AN |
|
AutoNation, Inc |
205.97 |
205.97 |
200.40 |
200.48 |
336K |
-2.67% |
| ANDE |
|
The Andersons, Inc |
72.46 |
73.49 |
71.05 |
71.59 |
240.6K |
0.20% |
| ANF |
|
Abercrombie & Fitch Co |
77.13 |
77.65 |
72.25 |
72.33 |
1.29M |
-7.26% |
| ANIP |
|
ANI Pharma Inc |
80.75 |
81.28 |
76.12 |
78.71 |
650.3K |
-3.85% |
| AOS |
|
A |
58.66 |
59.21 |
58.28 |
58.52 |
1.77M |
-0.14% |
| APO |
|
American Community Properties Trust |
133.47 |
133.69 |
129.50 |
130.44 |
2.15M |
-2.07% |
| APOG |
|
Apogee Enterprises, Inc |
36.40 |
36.93 |
36.15 |
36.26 |
81.3K |
-1.06% |
| ARCB |
|
Arcbest Corp |
120.96 |
121.90 |
117.80 |
118.29 |
118.1K |
-2.22% |
| ARCC |
|
Ares Capital Corporation |
18.91 |
18.97 |
18.66 |
18.70 |
5.7M |
-1.63% |
| ARES |
|
Ares Management LP |
126.21 |
127.37 |
123.00 |
124.67 |
3.06M |
-1.25% |
| ARKO |
|
ARKO Corp |
6.94 |
7.07 |
6.63 |
6.79 |
802.6K |
-1.16% |
| ARL |
|
American Realty Investors, Inc |
13.34 |
13.89 |
13.34 |
13.89 |
1.5K |
0.58% |
| ARLO |
|
Arlo Technologies Inc |
15.30 |
15.34 |
13.30 |
13.59 |
2.35M |
-10.89% |
| ARMK |
|
Aramark Holdings Corp |
44.85 |
45.09 |
44.14 |
44.55 |
4.5M |
-1.18% |
| ASIX |
|
Advansix Inc |
20.39 |
23.01 |
20.39 |
22.52 |
512K |
10.83% |
| ASO |
|
AirShares EU Carbon Allowances Fund(ETF) |
54.00 |
54.17 |
51.45 |
51.55 |
956.8K |
-4.73% |
| ASRV |
|
AmeriServ Financial, Inc |
3.65 |
3.75 |
3.60 |
3.69 |
9.7K |
1.10% |
| ATEN |
|
A10 Networks Inc |
27.50 |
28.02 |
27.42 |
28.02 |
641.9K |
0.79% |
| ATLC |
|
Atlanticus Hld Cp |
84.50 |
89.00 |
80.18 |
80.98 |
65.4K |
-4.52% |
| ATNI |
|
Atlantic Tele-Network, Inc |
27.00 |
27.48 |
26.29 |
26.70 |
51.4K |
0.56% |
| AVO |
|
Mission Produce Inc |
13.53 |
13.67 |
12.71 |
12.72 |
779.3K |
-2.75% |
| AVY |
|
Avery Dennison Corporation |
163.78 |
163.78 |
161.38 |
162.05 |
450.1K |
-0.89% |
| AWI |
|
Armstrong World Industries, Inc |
160.90 |
161.63 |
159.18 |
159.52 |
234.9K |
-1.38% |
 |
| AYI |
|
Acuity Brands, Inc |
293.35 |
295.44 |
289.56 |
289.62 |
164.4K |
-1.26% |
| AZO |
|
AutoZone, Inc |
3477.71 |
3480.04 |
3409.42 |
3431.35 |
233.4K |
-1.85% |
| BABA |
|
Alibaba |
137.66 |
138.85 |
136.22 |
137.29 |
8.62M |
-1.98% |
| BAC |
|
Bank of America Corporation |
51.21 |
51.39 |
50.27 |
50.54 |
25.09M |
-1.50% |
| BAM |
|
Brookfield Asset Management Inc |
49.77 |
50.36 |
48.77 |
48.91 |
3.25M |
-1.71% |
| BANF |
|
BancFirst Corporation |
113.47 |
114.95 |
110.16 |
111.17 |
59.8K |
-1.58% |
| BBBY |
|
Bed Bath & Beyond Inc |
5.15 |
5.25 |
4.90 |
4.90 |
2.07M |
-7.55% |
| BBW |
|
Build-A-Bear Workshop, Inc |
37.99 |
38.11 |
36.65 |
37.08 |
318.5K |
-3.36% |
| BBY |
|
Best Buy Co |
60.00 |
60.03 |
57.55 |
57.62 |
3.83M |
-3.00% |
| BC |
|
Brunswick Corporation |
81.67 |
81.82 |
79.26 |
79.54 |
232.1K |
-2.66% |
| BCBP |
|
BCB Bancorp, Inc. |
10.06 |
10.15 |
9.81 |
9.82 |
57.6K |
-2.87% |
| BCC |
|
Boise Cascade L.L.C. |
70.74 |
71.53 |
69.06 |
69.21 |
322.5K |
-2.07% |
| BCO |
|
The Brinks Company |
106.95 |
107.16 |
104.52 |
105.21 |
200.9K |
-1.87% |
| BE |
|
Bloom Energy Corp Cl A |
269.50 |
296.39 |
267.98 |
284.00 |
10.06M |
8.80% |
| BG |
|
Bunge Limited |
125.00 |
127.63 |
124.32 |
126.18 |
953.4K |
0.99% |
| BGI |
|
CITIGROUP |
0.66 |
0.71 |
0.64 |
0.69 |
10.9K |
2.99% |
| BHB |
|
Bar Harbor Bankshares |
35.02 |
35.16 |
34.48 |
34.51 |
128.1K |
-1.34% |
| BKE |
|
The Buckle, Inc |
52.39 |
52.39 |
49.93 |
50.20 |
326.8K |
-4.22% |
| BLIN |
|
Bridgeline Digital Inc |
1.04 |
1.04 |
0.96 |
0.96 |
44.4K |
-5.88% |
| BLNK |
|
Blink Charging Company |
0.86 |
0.99 |
0.86 |
0.95 |
8.23M |
11.76% |
| BMO |
|
Bank of Montreal (USA) |
152.10 |
154.04 |
152.10 |
153.08 |
664.9K |
0.12% |
| BMRC |
|
Bank of Marin Bancorp |
26.01 |
26.48 |
25.50 |
25.70 |
99.9K |
-1.61% |
| BMY |
|
Bristol Myers Squibb Co |
56.18 |
56.49 |
55.41 |
55.67 |
6.16M |
-0.87% |
| BNED |
|
Barnes & Noble Education Inc C |
10.50 |
10.63 |
10.37 |
10.41 |
158.1K |
-1.05% |
| BNL |
|
Broadstone Net Lease Inc Cl A |
19.94 |
20.08 |
19.87 |
20.00 |
1.32M |
0.70% |
| BNS |
|
The Bank of Nova Scotia (USA) |
77.46 |
77.81 |
76.87 |
77.04 |
1.03M |
-0.63% |
| BOKF |
|
BOK Financial Corporation |
132.81 |
133.40 |
128.99 |
129.88 |
203.4K |
-1.96% |
| BOOT |
|
LaCrosse Footwear, Inc |
162.30 |
164.19 |
152.58 |
153.04 |
578.2K |
-6.28% |
| BPOP |
|
Popular, Inc |
150.07 |
150.07 |
146.56 |
146.96 |
274K |
-1.38% |
| BRO |
|
Brown & Brown, Inc |
56.01 |
56.74 |
55.20 |
55.36 |
4.55M |
-1.93% |
 |
| BRX |
|
Brixmor Property Group Inc |
29.94 |
30.13 |
29.65 |
29.85 |
1.15M |
0.03% |
| BSET |
|
Bassett Furniture Industries Inc |
14.12 |
14.42 |
14.12 |
14.31 |
10.9K |
1.35% |
| BSRR |
|
Sierra Bancorp |
37.94 |
38.00 |
37.10 |
37.63 |
49.7K |
-0.92% |
| BURL |
|
Burlington Stores Inc |
303.79 |
303.79 |
287.42 |
292.15 |
889.8K |
-4.06% |
| BUSE |
|
First Busey Corporation |
26.67 |
26.72 |
26.10 |
26.26 |
410.4K |
-1.32% |
| BV |
|
Brightview Holdings Inc |
12.80 |
13.04 |
12.70 |
13.03 |
449.3K |
0.46% |
| BYND |
|
Beyond Meat Inc |
0.82 |
0.85 |
0.78 |
0.81 |
50.7M |
-2.41% |
| C |
|
Citigroup Inc |
125.87 |
128.09 |
124.69 |
125.90 |
7.71M |
0.28% |
| CAG |
|
Conagra Foods, Inc |
14.17 |
14.32 |
13.70 |
13.93 |
11.94M |
-1.42% |
| CAKE |
|
The Cheesecake Factory Incorporated |
61.66 |
62.08 |
60.82 |
61.19 |
437.7K |
-0.75% |
| CAL |
|
Continental Airlines, Inc |
13.46 |
13.46 |
11.94 |
12.06 |
648K |
-10.67% |
| CAPL |
|
Crossamerica Partners LP |
21.84 |
22.77 |
21.65 |
22.76 |
62.7K |
4.98% |
| CARR |
|
Carrier Global Corp [Carr/I] |
66.87 |
67.00 |
65.64 |
65.88 |
5.31M |
-1.42% |
| CARS |
|
Cars.com Inc |
11.62 |
11.87 |
10.92 |
10.93 |
855.9K |
-6.42% |
| CASS |
|
Cass Information Systems |
47.63 |
48.44 |
46.60 |
46.65 |
50.3K |
-2.12% |
| CATO |
|
The Cato Corporation |
2.87 |
2.95 |
2.86 |
2.91 |
12.7K |
0.69% |
| CBFV |
|
Cb Financial Svc |
35.67 |
36.23 |
34.95 |
36.23 |
1.3K |
2.09% |
| CBRE |
|
CBRE Group Inc |
146.16 |
147.65 |
144.90 |
146.11 |
1.57M |
-0.15% |
| CBSH |
|
Commerce Bancshares, Inc |
51.98 |
52.09 |
50.75 |
50.98 |
811.6K |
-1.75% |