22.10.2021 13:21:42
S+P MIDCAP 400 PR
2793.74
USD
9.5400
0.34%
21.10.2021 23:03
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 2784.20 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 23:03
Währung USD Aktualisierungsstand 22.10.2021 / 13:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.12% 2794.5 2252.3
1 Woche 1.72% 2794.5 2732.9
1 Monat 6.18% 2794.5 2622.4
3 Monate 4.47% 2794.5 2602.3
6 Monate 3.03% 2794.5 2550.6
1 Jahr 41.80% 2794.5 1876.8
3 Jahre 49.22% 2794.5 1181.9
25.49
26.51
11.23
1.13
21.12
12.48
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.49,"chartHeight":25.550816039618,"year":2019,"ID_NOTATION":"8404685"},"2020":{"performance":11.23,"chartHeight":21.315799745673,"year":2020,"ID_NOTATION":"8404685"},"2021":{"performance":21.12,"chartHeight":24.658313508509,"year":2021,"ID_NOTATION":"8404685"}}
{"2019":{"performance":26.51,"chartHeight":25.550816039618,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1636986918431,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.48,"chartHeight":21.874296428359,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.550816039618,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.411664048085,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.98,"chartHeight":23.503710338112,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.281606202476,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.715243561373,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.33,"chartHeight":23.297156558819,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.967326905683,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.830024955392,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.991372138958,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.550816039618,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.397385929406,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.78,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 22.10.2021 13:21:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 29.48 0.92% 0.27 140522 29.33 29.21 29.94 100 5.00 33.00 100 6.73% 55.49%
Acadia Healthcare 57.95 1.33% 0.76 316118 57.41 56.77 58.05 100 0.01 66.24 100 4.02% 15.30%
ACI Worldwide 31.04 -0.67% -0.21 366081 31.13 30.86 31.28 100 29.72 33.00 100 -0.35% -19.23%
Acuity Brands 205.02 -0.19% -0.38 266819 204.88 203.34 209.96 200 199.55 225.00 700 -1.79% 69.31%
Adient 44.16 -0.38% -0.17 619254 44.34 44.05 45.24 900 40.00 47.60 100 -2.56% 27.01%
Aecom Technology Co. 67.59 3.62% 2.36 1108138 65.29 65.20 67.63 100 67.59 68.84 100 6.83% 35.78%
Affiliated Managers 164.76 0.36% 0.59 98057 163.89 163.25 164.88 100 0.01 99999.00 100 3.71% 62.01%
AGCO Co. 131.79 0.51% 0.67 327134 131.00 130.79 132.32 100 130.92 134.00 200 3.54% 27.84%
Alleghany Co. 674.27 1.27% 8.47 68004 667.06 666.05 677.01 100 620.00 99999.00 100 2.73% 11.69%
Allete 61.39 -1.24% -0.77 169053 62.13 61.25 62.28 100 47.59 64.60 100 -2.17% -0.89%
Alliance Data System 96.34 -5.51% -5.62 940514 101.80 94.22 102.30 200 96.34 99.90 200 -2.68% 30.01%
Amedisys 167.18 3.56% 5.75 545299 161.52 160.42 167.45 300 162.00 169.00 100 8.42% -43.01%
Amer. Eagle Outfitte 24.73 -1.12% -0.28 3615259 25.14 24.62 25.54 300 24.50 24.75 200 1.73% 23.22%
American Campus Comm 51.39 -0.43% -0.22 300468 51.62 51.12 51.65 100 46.82 53.68 100 -1.12% 20.15%
American Financial G 137.64 1.09% 1.48 243343 136.60 135.53 137.93 100 128.28 138.83 500 2.49% 57.09%
Amkor Technology 23.16 0.39% 0.09 882091 22.96 22.77 23.27 200 22.30 23.42 100 3.39% 53.58%
APARTM.INC.REIT DL-, 50.78 -0.43% -0.22 468600 50.78 50.43 50.98 200 47.45 52.17 100 -1.44% 32.21%
AptarGroup 129.07 0.71% 0.91 139686 128.04 127.30 129.56 300 123.50 143.68 100 0.83% -5.71%
Aptiv 169.51 0.31% 0.53 1187041 169.22 168.37 170.52 100 155.07 177.50 100 1.31% 30.10%
Arrow Electronics 120.07 0.72% 0.86 284814 118.60 117.87 120.19 200 116.55 121.87 200 1.04% 23.40%
Arrowhead Pharmaceut 66.89 0.21% 0.14 229541 66.90 66.65 67.70 100 66.00 67.50 200 0.09% -12.82%
- - - - - - - - - - - 0.00% 0.00%
ASGN INC. 117.18 -0.57% -0.67 230765 117.49 116.69 118.30 100 30.00 118.74 100 -1.16% 40.28%
Ashland LLC 97.96 1.09% 1.06 577033 96.76 96.40 98.25 200 96.40 101.44 100 2.19% 23.69%
Aspen Technology 159.93 -1.21% -1.96 298021 161.42 159.63 162.04 100 153.24 164.60 100 -4.78% 22.79%
Associated Banc-Corp 22.80 -0.44% -0.10 1459705 22.82 22.62 22.92 700 20.30 23.19 100 4.06% 33.72%
Autonation 126.00 7.73% 9.04 3368758 127.65 122.41 131.12 100 125.69 126.99 200 8.58% 80.54%
Avient 52.55 0.46% 0.24 303874 52.25 51.65 52.62 1000 52.00 54.04 100 5.82% 30.46%
Avis Budget Group 167.51 4.50% 7.21 1600018 160.99 160.30 167.72 200 165.30 168.73 100 13.81% 349.09%
Avnet 38.05 0.11% 0.04 884020 37.82 37.28 38.09 100 37.64 41.00 100 0.96% 8.37%
Axon Enterprise 184.60 3.10% 5.55 432427 179.33 179.30 185.43 100 180.01 187.50 100 3.11% 50.66%
BancorpSouth 31.02 -0.45% -0.14 867450 31.16 30.62 31.17 200 31.02 31.50 200 1.27% 13.05%
Bank of Hawaii Co. 85.72 -0.27% -0.23 127221 86.08 84.97 86.18 100 78.00 91.98 500 3.49% 11.88%
Bank OZK 45.56 -0.28% -0.13 478208 45.80 45.13 45.80 200 40.00 47.00 200 3.50% 45.70%
Belden 60.56 0.15% 0.09 120267 60.16 59.72 60.91 300 55.00 63.00 100 -1.83% 44.53%
BJ'S WHOLESALE C.H.D 59.74 2.31% 1.35 751904 58.71 58.70 59.97 100 59.05 60.60 100 2.52% 60.25%
Black Hills 65.80 0.84% 0.55 323234 65.26 65.04 65.88 200 60.23 69.90 100 1.59% 7.08%
Blackbaud 74.59 1.41% 1.04 126934 73.41 73.15 74.71 100 0.01 99999.00 100 -0.09% 29.59%
Boston Beer Company 517.22 1.11% 5.70 470268 512.50 504.10 519.49 100 495.11 500.00 100 -1.52% -47.98%
Boyd Gaming Co. 66.31 0.00% 0.00 628643 66.18 66.04 67.04 200 65.70 66.72 200 -1.50% 54.50%
Brighthouse Financia 52.10 0.50% 0.26 531367 51.59 51.31 52.29 100 50.84 53.32 100 4.53% 43.90%
Brinks 62.14 1.32% 0.81 264146 61.30 61.10 62.17 100 59.70 62.80 100 0.16% -13.69%
Brixmor Property Gro 23.50 -1.80% -0.43 2236868 23.84 23.37 23.84 200 23.00 24.00 300 0.00% 41.99%
Brooks Automation 107.22 0.77% 0.82 247122 105.18 105.18 107.31 100 106.00 107.34 100 6.01% 58.03%
Brunswick Co. 97.12 -0.61% -0.60 400646 97.68 96.99 98.85 100 85.00 103.00 200 -2.81% 27.39%
Builders FirstSource 58.55 0.45% 0.26 1287245 57.86 57.74 58.90 100 56.75 59.00 100 3.06% 43.47%
CABLE ONE DL-,01 1781.99 0.18% 3.15 18187 1766.60 1759.75 1783.29 100 0.01 199999.99 100 0.56% -20.01%
Cabot Co. 53.79 -0.07% -0.04 182208 53.55 52.94 53.86 100 47.00 57.00 4500 1.82% 19.85%
CACI International ' 283.54 0.41% 1.17 103214 282.07 280.33 283.57 100 280.00 300.00 100 1.21% 13.72%
Callaway Golf 27.93 1.45% 0.40 914408 27.58 27.54 28.13 200 27.90 29.25 800 0.94% 16.33%
Camden Property Trus 158.33 0.23% 0.36 244912 157.74 157.05 158.42 200 135.00 163.49 100 -0.09% 58.46%
Capri Holdings 52.61 1.64% 0.85 1187964 52.12 52.07 53.75 100 52.61 53.88 100 1.66% 25.26%
Carlisle Cos. 219.12 0.47% 1.02 325458 217.99 215.53 219.40 100 0.01 99999.00 100 2.46% 40.30%
Carters 100.52 0.82% 0.82 480555 99.72 99.56 101.00 100 0.01 112.36 100 3.12% 6.86%
Caseys General Store 190.98 0.32% 0.60 100313 190.70 190.46 191.94 200 180.00 204.51 100 0.83% 6.92%
Cathay General Banco 42.62 0.00% 0.00 193355 42.69 42.22 42.70 300 40.31 43.88 500 2.72% 32.40%
CDK Global Inc 44.33 0.23% 0.10 436980 43.94 43.92 44.35 200 41.47 47.00 600 -1.58% -14.47%
CERENCE INC. DL-,001 94.69 0.82% 0.77 140458 93.34 93.21 94.89 200 94.00 98.37 300 2.29% -5.76%
ChampionX 25.47 -2.93% -0.77 1124481 26.10 25.15 26.12 200 25.39 27.42 100 -1.05% 66.47%
Chemed Co. 461.05 3.62% 16.11 104907 446.89 445.48 461.33 100 333.00 490.00 100 10.39% -13.44%
- - - - - - - - - - - 0.00% 0.00%
Chemours Co. 29.53 -3.53% -1.08 1752348 30.37 29.03 30.38 100 28.56 29.98 300 -4.59% 19.12%
Choice Hotels Intern 134.70 0.79% 1.06 129322 134.42 133.02 134.81 100 0.01 99999.00 100 -1.71% 26.21%
CHURCHILL DOWNS INC. 255.97 0.22% 0.56 70611 254.44 254.44 258.35 100 170.00 262.53 100 -0.37% 31.41%
Ciena Co. 53.46 0.96% 0.51 584572 52.81 52.71 53.46 100 52.52 53.48 100 0.00% 1.15%
Cirrus Logic 81.68 1.03% 0.83 239023 80.49 80.42 81.71 100 75.94 82.50 100 1.19% -0.63%
CIT Group 51.49 -2.05% -1.08 505151 52.65 51.12 52.65 100 51.57 55.00 300 -2.44% 43.43%
Clean Harbors 113.94 1.84% 2.06 299932 112.35 112.14 114.05 100 0.01 99999.00 100 5.36% 49.72%
Cleveland-Cliffs 21.16 -2.44% -0.53 25914661 21.24 21.03 21.68 100 21.50 21.60 400 -1.86% 45.33%
CMC Materials 130.09 0.30% 0.39 89431 129.38 128.55 130.40 100 0.01 135.00 800 4.36% -14.02%
CNO Financial Group 25.72 -0.23% -0.06 731960 25.70 25.59 25.89 200 25.76 26.50 100 -0.66% 15.70%
CNX Resources 14.37 0.14% 0.02 5338145 14.17 14.00 14.44 2200 14.40 14.45 200 8.21% 33.06%
Cognex 85.85 1.26% 1.07 246621 84.55 84.55 85.89 100 84.00 86.00 1400 3.56% 6.93%
Coherent 253.01 0.18% 0.46 114380 252.75 252.08 253.67 100 251.05 280.00 100 0.49% 68.65%
Colfax Co. 51.23 0.53% 0.27 633521 50.88 50.73 51.29 100 46.43 52.00 100 4.15% 33.97%
Columbia Sportswear 98.74 1.75% 1.70 173818 97.21 96.75 98.82 100 82.24 104.00 100 2.13% 13.00%
Commerce Bancshares 71.41 -1.46% -1.06 245876 72.38 71.13 72.38 100 67.00 73.12 100 0.83% 8.69%
Commercial Metals 31.81 -2.00% -0.65 610224 31.97 31.25 32.19 1100 31.21 33.75 1000 2.71% 54.87%
Commvault Systems 76.54 0.42% 0.32 103500 76.14 75.62 76.60 100 0.01 90.00 200 1.20% 38.23%
Compass Minerals Int 69.31 -0.82% -0.57 225594 69.64 67.05 69.64 1500 68.80 84.00 200 -6.59% 12.30%
CONCENTRIX CORP. DL- 181.76 -1.36% -2.51 172836 183.37 179.59 183.50 100 169.75 201.00 100 -1.51% 84.15%
CoreSite Realty 145.79 -0.36% -0.53 186795 146.55 144.97 146.86 200 138.00 152.80 100 3.05% 16.37%
Corporate office Pro 28.07 -1.37% -0.39 333824 28.45 27.91 28.51 100 27.00 29.12 100 -0.92% 7.63%
Coty 7.91 2.33% 0.18 8750616 7.70 7.67 7.94 600 7.75 7.90 500 0.64% 12.68%
Cousins Properties 40.07 -1.40% -0.57 402294 40.64 39.82 40.65 100 0.01 99999.00 100 0.65% 19.61%
Cracker Barrel Old C 131.05 -2.00% -2.68 375885 132.25 130.37 133.88 100 131.50 133.50 100 -4.79% -0.66%
Crane Co 94.78 0.96% 0.90 159898 93.88 92.94 94.88 100 85.00 95.76 100 1.84% 22.04%
Crocs 148.60 9.32% 12.67 8067304 152.00 143.39 155.50 100 147.41 148.57 300 8.77% 137.15%
Cullen/Frost Bankers 129.01 -0.22% -0.29 292496 129.16 127.89 129.79 100 0.01 99999.00 100 4.73% 47.90%
Curtiss-Wright Co. 132.30 0.75% 0.98 191567 131.24 130.87 132.56 100 0.01 150.00 100 1.03% 13.71%
CyrusOne 83.06 1.91% 1.56 1705178 81.52 80.96 83.10 100 74.10 83.93 100 8.38% 13.55%
Dana Inc. 25.38 1.36% 0.34 489431 25.06 24.85 25.42 100 25.00 26.00 100 2.63% 30.02%
Darling Ingredients 76.63 -0.92% -0.71 761347 77.09 75.31 77.57 700 74.10 78.50 100 3.37% 32.85%
Deckers Outdoor Co. 379.69 5.68% 20.42 501216 374.01 370.53 381.19 100 361.00 419.00 100 7.92% 32.40%
Dicks Sporting Goods 123.95 4.20% 5.00 1267450 120.75 120.56 124.35 300 120.00 125.65 100 4.05% 120.51%
Diebold Nixdorf 10.52 0.67% 0.07 290542 10.44 10.27 10.61 2800 10.28 10.59 1000 -0.66% -1.31%
Digital Turbine 89.86 3.23% 2.81 2298021 87.00 86.91 90.49 100 88.65 88.88 100 6.73% 58.88%
Diversified Healthca 3.82 -0.26% -0.01 825935 3.83 3.76 3.87 5700 3.55 3.90 100 3.52% -7.28%
Donaldson 60.24 0.48% 0.29 205922 59.71 59.48 60.27 100 57.60 60.83 200 3.27% 7.80%
Douglas Emmett 33.81 -0.88% -0.30 857839 34.17 33.61 34.34 100 22.04 34.64 100 0.71% 15.87%
DT MIDSTREAM INC. DL 49.69 -1.08% -0.54 483256 49.86 49.57 50.52 900 47.22 50.06 100 0.20% 0.00%
Dycom Industries 77.19 1.01% 0.77 490329 76.10 75.48 78.40 100 60.00 80.00 100 8.81% 2.21%
Eagle Materials 142.38 -0.22% -0.32 191681 142.50 141.06 142.77 200 102.00 150.00 100 0.67% 40.48%
East West Bancorp 85.34 -0.51% -0.44 704172 86.43 84.74 87.77 100 81.88 94.73 100 3.97% 68.29%
EastGroup Properties 190.32 0.65% 1.23 130575 189.09 187.90 190.86 100 0.01 99999.00 100 5.03% 37.85%
Emcor Group 120.67 1.27% 1.51 164687 119.21 119.00 120.71 100 90.00 134.00 100 1.71% 31.94%
Emergent Biosolution 50.59 1.65% 0.82 331884 50.00 49.94 51.03 100 49.80 51.70 400 -1.67% -43.54%
Encompass Health 70.83 2.55% 1.76 617846 69.44 69.01 70.93 200 68.95 71.42 2000 5.56% -14.34%
ENERGIZER HLDG.NEW D 37.38 -0.11% -0.04 364402 37.32 37.21 37.70 100 37.00 40.00 100 -1.89% -11.38%
EnerSys 77.33 -1.35% -1.06 129086 78.07 76.76 78.60 100 76.95 85.00 200 -2.20% -6.90%
Envestnet 84.25 0.14% 0.12 423271 83.67 83.60 84.44 1000 55.00 85.00 200 1.54% 2.38%
Envista Holdings 38.75 -0.44% -0.17 749268 38.88 38.51 39.19 100 38.48 39.11 100 -0.87% 14.88%
EPR Properties 51.48 -1.32% -0.69 355283 52.01 51.06 52.15 100 50.04 53.00 100 -3.16% 58.40%
EQT Corp 20.72 -3.04% -0.65 7129094 21.20 20.36 21.38 100 20.28 21.10 300 1.42% 63.02%
Equitrans Midstream 11.00 -2.83% -0.32 2846228 11.27 10.91 11.34 500 10.68 11.25 500 -1.87% 36.82%
Essent Group 49.55 -0.32% -0.16 285708 49.58 49.20 49.92 100 48.53 50.00 400 1.21% 14.70%
Essential Utilities 46.61 -1.46% -0.69 915516 47.18 46.57 47.39 300 46.30 50.97 200 -1.10% -1.44%
Evercore Partners 161.92 -0.77% -1.26 557827 163.40 159.26 164.63 200 146.06 270.00 100 7.19% 47.68%
Exelixis 21.33 -1.43% -0.31 1333829 21.68 21.29 21.70 100 21.11 21.60 600 -2.34% 6.28%
F.N.B. Corp. 12.07 -1.55% -0.19 2970970 12.23 11.94 12.27 200 11.78 12.95 100 0.50% 27.05%
FactSet Research Sys 426.99 1.35% 5.67 200584 422.66 421.10 430.23 100 388.00 429.25 100 2.97% 28.42%
Fair Isaac Co. 407.83 -0.68% -2.81 220243 407.36 401.13 410.88 100 383.43 462.00 100 -0.10% -20.20%
Federated Hermes B 33.16 -0.84% -0.28 324767 33.47 33.03 33.76 100 0.01 36.50 1000 0.88% 14.78%
First American Finan 75.00 1.16% 0.86 508625 76.00 74.10 76.00 100 70.00 78.00 100 0.90% 45.26%
FIRST FIN. BANKSHS D 49.00 -0.61% -0.30 361774 49.25 48.58 49.62 800 47.30 99999.00 100 2.17% 35.45%
First Horizon 16.92 -2.03% -0.35 3183489 17.26 16.84 17.35 400 16.92 17.47 200 0.59% 32.60%
First Indust.Realty 58.00 -0.91% -0.53 878444 57.70 57.70 59.18 100 55.00 61.73 400 2.67% 37.67%
First Solar 106.29 2.96% 3.06 1750869 104.16 103.33 107.11 200 104.98 107.80 100 0.08% 7.45%
FirstCash 90.61 0.95% 0.85 150520 90.37 88.63 90.61 400 60.00 93.68 100 5.51% 29.37%
Five Below 192.35 2.76% 5.17 353624 187.74 187.00 192.77 300 190.20 195.00 400 2.43% 9.93%
Flowers Foods 25.01 -0.28% -0.07 479763 25.10 24.95 25.20 200 24.70 25.10 100 -1.15% 10.52%
Flowserve 37.84 0.32% 0.12 675800 37.67 37.37 37.90 100 35.61 38.66 100 6.29% 2.69%
Fluor Corp 18.37 0.33% 0.06 1276113 18.21 18.02 18.43 100 18.00 18.22 200 4.85% 15.03%
Foot Locker 48.88 2.67% 1.27 1045184 47.86 47.85 48.99 100 48.31 49.01 300 3.01% 20.87%
Fox Factory Holding 150.75 1.26% 1.88 78101 149.47 149.47 151.71 100 32.00 156.05 100 -3.56% 42.61%
FTI Consulting 142.33 -1.29% -1.86 193617 143.90 141.67 144.12 100 0.01 99999.00 100 -0.17% 27.40%
Fulton Financial Co. 16.68 -2.28% -0.39 1255354 17.09 16.54 17.12 400 16.68 17.35 100 2.71% 31.13%
GameStop A 181.71 -1.52% -2.81 2402368 184.71 180.60 190.70 300 177.25 179.99 100 -1.15% 864.49%
GATX 95.67 -2.81% -2.77 169263 97.59 95.11 98.25 100 0.01 99999.00 100 1.70% 15.02%
Genpact 50.94 0.02% 0.01 353682 50.86 50.59 50.98 300 44.89 51.60 100 3.16% 23.16%
Gentex 36.86 1.18% 0.43 1199598 36.53 36.48 36.90 500 35.32 38.06 100 -0.54% 8.64%
Glacier Bancorp 56.05 0.68% 0.38 316122 55.86 55.18 56.06 100 47.18 60.00 500 3.51% 21.82%
Globus Medical 78.31 0.49% 0.38 210321 77.86 77.24 78.35 100 72.00 82.00 100 1.50% 20.07%
Goodyear Tire & Rubb 19.97 1.17% 0.23 2477605 19.65 19.61 20.12 100 19.75 20.14 100 5.16% 83.04%
Graco 75.10 2.85% 2.08 1585820 70.19 70.12 75.17 100 57.03 77.91 100 5.72% 3.80%
GRAHAM HOLDINGS 574.40 -0.24% -1.37 11831 575.33 571.51 578.00 100 0.01 99999.00 100 -1.22% 7.69%
Grand Canyon Educati 92.07 2.51% 2.25 165956 89.98 89.34 92.38 100 78.60 100.00 200 2.54% -1.12%
Greif 64.39 -0.63% -0.41 113240 64.31 63.42 64.92 100 61.80 70.00 100 -2.16% 37.35%
GROCERY OUTLET HO 23.51 2.00% 0.46 782814 23.05 23.05 23.64 100 23.06 25.20 200 -1.96% -40.10%
GXO Logistics 85.75 0.16% 0.14 460732 85.45 83.16 86.21 800 84.50 85.75 100 5.56% 0.00%
H & R Block 24.82 0.81% 0.20 834651 24.72 24.63 24.89 100 24.60 24.84 200 0.28% 56.49%
Haemonetics Co. 71.63 0.92% 0.65 264849 71.01 70.45 72.10 100 61.00 72.75 100 1.23% -39.68%
Hain Celestial Group 44.46 -0.98% -0.44 349674 44.85 44.42 45.00 100 44.40 44.95 500 -2.29% 10.73%
Halozyme Therapeutic 38.83 1.73% 0.66 377970 38.24 38.24 39.34 100 37.80 39.45 100 1.07% -9.08%
Hancock Whitney 51.29 -0.33% -0.17 518525 51.42 51.15 51.85 300 47.98 52.75 100 5.82% 50.76%
Hanover Insurance Gr 132.41 -0.44% -0.58 139871 133.19 131.07 133.53 100 0.01 99999.00 100 -1.83% 13.25%
Harley-Davidson 36.81 0.66% 0.24 1296554 36.54 36.18 36.85 100 36.40 36.90 100 -2.26% 0.30%
Hawaiian Electric In 41.37 -1.31% -0.55 240011 41.87 41.34 41.90 2000 40.00 42.35 1000 0.53% 16.90%
Healthcare Realty Tr 33.14 -0.36% -0.12 904076 33.38 33.07 33.38 100 32.70 34.00 100 2.32% 11.96%
HealthEquity 65.87 -1.92% -1.29 349556 67.23 64.76 67.96 100 59.95 72.00 100 3.54% -5.51%
Helen of Troy 227.77 -0.13% -0.29 96312 228.11 227.14 230.02 100 201.50 250.00 100 -0.05% 2.51%
Herman Miller 38.84 -0.41% -0.16 471552 38.95 38.41 39.40 100 35.00 40.09 100 3.16% 14.91%
Hexcel Co. 57.24 -2.25% -1.32 431937 58.56 57.08 59.34 300 57.10 65.00 100 -6.52% 18.04%
Highwoods Properties 46.17 -1.66% -0.78 427483 46.96 45.92 47.04 100 43.00 48.00 1000 -0.80% 16.50%
Hill-Rom 154.50 2.52% 3.80 2953004 154.07 154.00 154.59 500 149.80 155.74 1000 1.70% 57.70%
HollyFrontier Co. 36.57 -2.19% -0.82 1158642 36.96 36.27 37.63 800 36.70 37.23 100 -0.65% 41.47%
HOME BANCSHARES INC 24.55 -0.73% -0.18 589156 24.87 24.28 24.87 100 21.55 24.95 100 2.68% 26.03%
HUBBELL INC. DL-,01 190.81 -0.30% -0.57 249486 190.88 189.29 191.61 100 0.01 205.00 600 1.83% 21.70%
HUDSON PACIFIC PPT.D 27.48 -1.15% -0.32 749839 27.83 27.32 27.97 100 22.45 28.60 200 0.18% 14.40%
IAA INC. DL-,01 58.62 0.46% 0.27 403799 58.31 58.08 58.87 100 52.32 63.00 200 0.05% -9.79%
ICU Medical 230.50 -0.48% -1.12 93267 231.97 229.84 232.99 100 200.00 238.67 100 -1.55% 7.46%
Idacorp 103.48 -1.18% -1.24 169493 104.65 103.20 104.65 100 102.50 106.27 100 -0.46% 7.76%
II-VI 59.15 0.80% 0.47 485418 58.76 58.27 59.50 800 58.05 59.00 100 2.34% -22.13%
INGEVITY CORP. DL-,0 78.99 0.45% 0.35 261669 78.52 77.88 79.08 100 74.33 83.54 100 0.84% 4.30%
Ingredion 97.16 0.31% 0.30 181929 96.86 96.54 97.63 100 95.40 100.00 100 0.76% 23.50%
Insperity 120.83 1.44% 1.71 188526 118.83 117.99 121.59 100 113.71 127.79 100 2.79% 48.40%
Integra Lifescience. 70.95 1.63% 1.14 287651 69.71 69.36 71.16 100 0.01 72.25 200 5.58% 9.29%
Interactive Brokers 74.10 -1.20% -0.90 804779 73.92 73.33 75.12 100 73.92 74.24 100 4.60% 21.63%
International Bancsh 42.19 -0.94% -0.40 99561 42.52 41.67 43.00 100 0.01 43.58 100 0.79% 12.69%
Iridium Communicatio 41.23 -1.15% -0.48 767531 42.12 41.20 43.32 100 40.06 42.00 200 5.85% 4.84%
ITT Inc. 94.47 0.79% 0.74 272237 93.56 93.06 94.50 100 0.01 100.00 1000 2.34% 22.66%
Jabil Circuit 62.63 2.77% 1.69 757293 60.74 60.74 62.69 100 62.50 62.80 100 -0.54% 47.26%
Jack in the Box 100.23 -0.51% -0.51 295103 100.98 99.14 101.32 100 96.00 104.37 1000 0.27% 8.01%
Jazz Pharmaceuticals 144.14 -1.05% -1.53 295601 145.10 143.00 146.41 100 126.70 152.85 100 5.05% -12.67%
JBG SMITH PPTYS DL - 30.00 -1.19% -0.36 586033 30.33 29.78 30.41 1000 29.07 34.74 200 -0.76% -4.06%
Jefferies Financial 42.36 0.74% 0.31 1295085 42.00 41.86 42.52 800 42.36 43.08 200 2.44% 72.20%
JETBLUE AIRWAYS 14.86 -0.27% -0.04 5986551 14.94 14.78 15.14 2000 14.82 14.85 900 -3.82% 2.20%
Jones Lang Lasalle 254.91 0.23% 0.59 133769 253.56 252.53 256.15 500 253.68 294.60 100 -0.42% 71.81%
Kar Auction Services 15.21 0.13% 0.02 1162191 15.24 15.09 15.43 100 14.61 16.00 300 -0.59% -18.27%
KB Home 40.85 -0.17% -0.07 791233 40.96 40.59 41.08 100 40.58 41.30 200 0.86% 21.87%
KBR Inc. 43.33 1.17% 0.50 1182648 42.86 42.75 43.71 100 40.01 44.28 100 3.02% 40.09%
KEMPER CORP. DL-,10 66.98 2.49% 1.63 213342 64.95 64.76 67.00 100 61.00 72.89 200 0.34% -12.82%
Kennametal 39.03 -0.89% -0.35 587170 39.14 38.55 39.29 300 37.85 40.14 100 7.14% 7.70%
Kilroy Realty Co. 69.47 -0.96% -0.67 553374 69.97 68.76 70.37 100 65.00 84.00 100 0.26% 21.03%
Kinsale Capital Grou 165.60 1.71% 2.78 60012 162.20 161.19 166.03 100 154.00 180.00 100 -0.65% -17.25%
Kirby Co. 56.61 1.49% 0.83 450847 55.51 55.30 56.69 100 47.51 60.00 100 4.08% 9.22%
Knight-Swift Transpo 56.75 4.47% 2.43 3123721 54.86 54.27 56.79 100 56.00 58.00 100 16.89% 35.70%
Kohl's Corp 47.30 0.60% 0.28 2556411 47.14 46.71 48.24 1000 47.45 48.03 100 2.45% 16.24%
LAMAR ADVERTISING A 118.53 -0.27% -0.32 141062 118.83 118.36 119.40 200 106.37 122.92 100 -0.32% 42.43%
Lancaster Colony Co. 171.77 -0.05% -0.08 77461 172.33 171.17 173.08 100 0.01 186.50 200 -1.18% -6.51%
Landstar Systems 171.31 1.40% 2.36 330307 169.51 168.07 173.40 100 134.75 171.89 1000 7.42% 27.22%
Lattice Semiconducto 69.43 2.34% 1.59 537842 67.57 67.57 69.52 100 65.00 75.00 300 5.02% 51.53%
Lear Corp 173.79 -0.79% -1.39 308689 174.83 173.12 176.04 200 171.61 206.50 100 -1.28% 9.28%
LendingTree 149.62 -0.33% -0.50 2555255 149.53 149.07 153.37 200 138.15 163.00 100 -1.19% -45.35%
Lennox International 310.60 -0.14% -0.42 232197 310.59 305.88 311.90 100 0.01 400.00 100 0.46% 13.37%
LHC Group 149.04 -0.61% -0.92 333757 150.71 148.68 151.85 200 144.00 204.00 1000 3.77% -30.13%
Life Storage, Inc 126.81 0.14% 0.18 339121 126.63 126.09 127.25 100 83.35 132.40 100 0.96% 59.32%
Lincoln Electric 145.69 0.77% 1.12 164001 143.94 143.08 145.71 100 109.99 99999.00 100 6.81% 25.32%
Lithia Motors 337.38 -1.35% -4.63 598373 341.50 332.20 347.24 100 332.35 345.78 100 0.04% 15.28%
Littelfuse 295.80 1.49% 4.33 129890 293.58 290.24 296.46 100 0.01 99999.00 100 4.89% 16.15%
LiveRamp Holdings 52.95 0.34% 0.18 177680 52.32 52.19 53.27 500 38.66 52.95 100 0.11% -27.65%
Louisiana-Pacific 64.90 -0.51% -0.33 767469 64.84 64.02 65.78 100 64.56 67.00 100 -2.19% 74.60%
Lumentum Holdings 84.88 -0.57% -0.49 304588 85.87 84.56 85.87 100 84.00 87.50 100 -1.75% -10.46%
Macerich 18.19 -2.78% -0.52 2051444 18.65 18.12 18.84 100 17.98 18.50 100 2.48% 70.48%
Manhattan Associates 169.00 -0.50% -0.85 173450 169.83 167.41 170.87 100 150.00 174.23 100 5.79% 60.68%
ManpowerGroup 103.69 -0.39% -0.41 390444 103.68 102.11 104.14 8000 0.10 104.95 100 -8.21% 14.98%
Marriott Vacations W 156.29 0.86% 1.34 192836 154.35 154.35 156.65 100 154.18 175.00 100 -1.28% 13.90%
Masimo 282.46 0.60% 1.68 314358 281.63 278.26 283.25 100 250.00 285.99 100 -0.94% 5.25%
MasTec 88.82 1.55% 1.36 435372 87.30 86.83 88.96 100 84.07 89.98 100 2.43% 30.27%
Mattel 20.33 2.26% 0.45 6925429 19.80 19.80 20.84 1900 21.85 21.88 100 3.15% 16.50%
Maximus 84.73 -0.25% -0.21 238810 84.78 84.28 85.23 100 81.00 99.00 300 -2.54% 15.77%
MDU Resources Group 30.92 -0.90% -0.28 438890 31.20 30.81 31.23 600 30.81 31.78 100 -0.06% 17.39%
Medical Properties T 20.79 -0.53% -0.11 2817958 20.89 20.57 20.89 100 20.46 20.89 100 0.97% -4.59%
Medpace Holdings 186.03 -1.07% -2.02 142190 187.76 183.75 188.71 100 163.11 192.03 100 -0.31% 33.64%
Mercury General Co. 56.01 0.86% 0.48 99504 55.52 55.23 56.06 200 56.01 60.10 100 1.06% 7.28%
Mercury Systems 53.32 0.77% 0.41 360435 52.91 52.70 53.42 100 52.65 55.00 200 5.25% -39.45%
MGIC Investment Co. 16.43 0.18% 0.03 2160692 16.39 16.31 16.52 400 16.43 16.65 200 0.18% 30.92%
Middleby 175.89 0.50% 0.87 463003 174.53 173.91 176.83 100 160.00 180.00 100 2.71% 36.43%
Mimecast 68.65 0.91% 0.62 277925 68.11 68.04 68.89 100 65.40 70.24 100 2.97% 20.78%
Minerals Technologie 70.96 0.34% 0.24 90339 70.39 69.95 71.12 100 0.01 99999.00 100 -1.53% 14.23%
MKS Instruments 145.39 -0.14% -0.21 310080 144.25 143.39 145.75 100 135.00 147.10 100 0.11% -3.36%
Molina Healthcare 296.25 2.12% 6.15 286107 289.20 288.30 296.62 100 0.01 298.00 100 5.79% 39.29%
MSA SAFETY 153.81 -0.39% -0.60 76745 154.91 152.25 154.92 100 0.01 99999.00 100 3.46% 2.96%
MSC Industrial Direc 82.40 -1.74% -1.46 475236 85.00 82.25 85.12 100 75.00 89.86 100 -3.22% -2.36%
Murphy Oil 28.15 -3.30% -0.96 1390336 28.97 27.88 29.05 300 28.00 28.98 100 -1.88% 132.64%
Murphy USA 176.63 2.05% 3.54 158494 173.28 173.28 177.00 100 0.01 99999.00 100 5.49% 34.97%
NAT.STORAGE AFFIL.TR 59.18 -0.64% -0.38 690861 59.56 58.67 59.75 100 55.69 60.00 500 0.36% 64.25%
National Fuel Gas 57.79 -1.18% -0.69 257213 58.18 57.67 58.37 200 56.50 58.73 100 0.50% 40.51%
National Instruments 41.31 1.23% 0.50 597861 40.94 40.64 41.33 100 38.00 45.28 100 -0.27% -5.99%
National Retail Prop 46.12 -0.60% -0.28 675607 46.45 45.85 46.52 100 45.51 46.54 100 0.46% 12.71%
Navient 19.91 -1.48% -0.30 1002419 20.30 19.78 20.54 300 19.84 20.50 100 -0.90% 102.75%
NCR Corp. 43.87 2.26% 0.97 930699 42.94 42.76 43.91 100 32.51 44.83 300 2.50% 16.77%
Nektar Therapeutics 16.56 1.97% 0.32 590997 16.24 16.19 16.68 700 16.50 16.64 2000 -2.99% -2.59%
Neogen Co. 41.34 0.39% 0.16 206453 41.13 41.07 41.53 100 40.50 45.31 100 -0.07% 4.26%
Netscout Systems 27.10 -1.63% -0.45 330304 27.46 26.95 27.63 100 24.47 29.47 100 -2.10% -1.17%
Neurocrine Bioscienc 104.00 0.61% 0.63 665125 103.92 103.16 104.41 100 97.90 105.00 100 1.33% 8.50%
New Jersey Resources 37.79 -0.68% -0.26 285101 38.03 37.71 38.21 100 35.35 41.42 100 -2.35% 6.30%
New York Community B 14.11 0.07% 0.01 4221109 14.06 13.87 14.14 300 13.82 14.11 700 1.36% 33.74%
New York Times 'A' 55.00 1.05% 0.57 1618572 54.56 54.27 55.56 100 53.50 55.10 100 1.23% 6.24%
NewMarket Co. 374.91 -0.15% -0.56 36162 373.86 373.83 376.62 100 0.01 390.00 100 1.15% -5.87%
Nordson Co. 251.33 2.10% 5.17 160099 245.48 244.66 251.35 100 236.61 265.81 100 3.13% 25.07%
Nordstrom 29.28 1.81% 0.52 2801739 28.91 28.71 29.51 200 28.69 29.28 400 7.10% -6.18%
NorthWestern Co. 56.89 -1.73% -1.00 228057 57.67 56.81 57.93 300 56.68 59.15 100 -1.71% -2.44%
NOV Inc. 14.75 -4.84% -0.75 4413906 15.34 14.55 15.37 400 14.51 15.70 1000 0.89% 7.43%
Nu Skin Enterprises 41.42 0.73% 0.30 289209 41.08 41.00 41.66 500 40.02 43.38 1000 0.39% -24.18%
Nuvasive 57.97 -0.21% -0.12 430666 58.02 56.99 58.60 100 54.55 61.31 100 0.69% 2.91%
NVENT ELECTRIC PLC D 32.77 -0.09% -0.03 515695 32.42 32.26 32.82 200 31.57 34.30 1000 3.54% 40.70%
OGE Energy Co. 33.80 -0.68% -0.23 769593 33.85 33.71 34.00 900 33.01 34.50 200 0.15% 6.09%
Old Republic Interna 24.82 -1.00% -0.25 1065999 25.06 24.66 25.15 300 24.74 25.20 100 1.97% 25.93%
Olin Corp 51.57 -0.94% -0.49 2102209 51.84 50.28 51.89 1000 52.05 52.55 100 5.98% 109.98%
Ollie's Bargain Outl 66.99 0.43% 0.29 645598 66.35 66.27 67.32 200 65.75 67.25 100 1.16% -18.08%
Omega Healthcare Inv 30.92 -2.24% -0.71 2630824 31.60 30.85 31.64 100 30.92 31.23 500 0.72% -14.87%
One Gas 67.52 -0.90% -0.61 151936 67.97 67.22 68.45 500 62.70 70.40 100 -2.09% -12.05%
Option Care Health 25.75 1.90% 0.48 727539 25.27 25.17 25.80 100 25.75 28.80 300 5.79% 64.64%
Oshkosh 105.68 -0.37% -0.39 383455 105.77 104.75 105.97 100 97.48 114.50 100 4.76% 22.78%
Owens Corning 91.14 -0.07% -0.06 818733 90.58 89.74 91.22 100 89.80 92.60 100 0.05% 20.30%
PacWest Bancorp. 47.20 -1.95% -0.94 818272 48.03 46.44 48.03 100 47.27 48.35 300 -1.11% 85.83%
Papa John's Internat 121.07 0.12% 0.14 221536 121.48 120.27 121.59 100 113.48 127.00 500 -3.44% 42.69%
PARK HOTELS+RESORTS 18.78 -1.00% -0.19 2028616 18.91 18.62 19.02 100 18.74 18.97 100 -1.11% 9.50%
Patterson Companies 31.99 -0.81% -0.26 316260 31.96 31.49 32.17 100 27.63 32.26 300 -1.23% 7.96%
Paylocity Co. 296.62 2.23% 6.48 258995 291.46 291.11 299.08 100 100.00 99999.00 100 2.75% 44.05%
Pebblebrook Hotel Tr 22.35 -0.13% -0.03 1133964 22.30 21.89 22.64 1200 20.05 25.00 100 -1.32% 18.88%
Penumbra Inc 278.50 1.72% 4.72 72618 272.16 271.99 278.71 100 164.44 285.00 100 3.26% 59.14%
Performance Food 46.12 -1.01% -0.47 1042176 46.91 45.90 47.74 2000 45.73 49.49 100 -2.08% 57.03%
Perrigo Company 45.79 0.07% 0.03 1435666 45.84 45.57 46.19 200 44.25 46.25 200 0.70% 2.39%
Physicians Realty Tr 18.60 -1.06% -0.20 2278505 18.80 18.55 18.80 200 18.49 18.65 600 -0.21% 4.49%
Pilgrims Pride Co. 29.05 0.45% 0.13 171096 28.90 28.88 29.18 200 26.63 30.00 700 -0.34% 48.14%
Pinnacle Financial P 98.70 -1.85% -1.86 333123 100.58 98.36 100.92 200 96.57 105.00 100 -3.36% 53.26%
PNM Resources 49.75 -0.08% -0.04 357709 49.78 49.71 49.80 1200 49.50 49.89 100 0.24% 2.51%
Polaris Industries 127.88 1.19% 1.50 512862 125.95 125.29 128.16 200 123.35 133.00 100 -0.51% 34.21%
Post Holdings 105.61 0.36% 0.38 191072 105.29 105.24 106.09 200 0.01 99999.00 100 -0.14% 4.55%
POTLATCHDELTIC CORP. 54.38 0.69% 0.37 1185182 54.06 53.34 54.41 100 50.73 58.05 200 -0.75% 8.72%
Primerica 168.90 0.54% 0.90 67827 167.63 166.97 169.49 500 167.31 176.65 100 1.42% 26.11%
PROGYNY INC. DL -,00 61.27 3.78% 2.23 407624 59.09 59.09 61.41 100 60.00 62.00 400 5.11% 44.54%
Prosperity Bancshare 75.60 -0.84% -0.64 235873 76.24 75.43 76.24 100 66.75 76.60 300 2.18% 9.00%
PS Business Parks 177.16 0.96% 1.68 83115 175.94 175.85 177.73 100 0.01 180.00 100 2.10% 33.33%
Qualys 116.50 1.45% 1.66 185735 114.69 114.62 116.84 100 110.00 121.25 100 1.32% -4.41%
Quidel 133.98 2.20% 2.88 242669 131.83 131.62 134.97 100 132.88 135.00 300 -0.76% -25.42%
R1 RCM 22.76 -0.18% -0.04 539792 22.80 22.59 23.00 100 21.00 23.35 100 0.22% -5.25%
Rayonier 37.11 0.38% 0.14 240611 37.13 36.76 37.13 100 28.36 38.00 100 -1.46% 26.31%
Regal Rexnord 150.77 0.82% 1.22 684227 149.16 147.72 150.99 100 0.01 99999.00 100 5.85% 22.77%
Reinsurance Group of 119.33 -0.86% -1.04 266828 119.78 118.04 120.26 100 91.88 151.83 100 -1.72% 2.96%
Reliance Steel & Alu 148.36 -0.67% -1.00 320369 146.91 145.36 148.42 200 148.36 176.42 100 1.44% 23.89%
RenaissanceRe 148.00 0.44% 0.65 393511 147.21 147.21 148.87 1400 145.47 171.87 100 -0.19% -10.75%
RepliGen 270.76 0.94% 2.51 251844 269.85 263.01 271.16 500 260.05 277.50 100 0.82% 41.29%
REXFORD IND.REALTY D 65.30 2.30% 1.47 1735607 64.55 64.22 65.71 100 49.51 66.00 1000 7.60% 32.97%
RH 672.41 -0.89% -6.06 239235 672.95 665.66 681.04 100 670.41 695.00 100 2.89% 50.25%
RLI CORP. DL 1 107.37 0.77% 0.82 104557 107.29 106.97 108.66 400 104.20 110.98 100 3.67% 3.09%
Royal Gold 98.90 -0.30% -0.30 239673 98.76 97.80 99.13 100 97.90 108.00 100 -0.84% -7.01%
RPM International 87.81 2.61% 2.23 1037278 85.53 85.04 88.08 1700 80.00 89.35 100 6.01% -3.27%
Ryder System 87.84 0.49% 0.43 480168 87.71 86.70 88.28 200 84.05 90.00 300 5.51% 42.23%
Sabra Health Care RE 15.34 -0.58% -0.09 1799161 15.40 15.16 15.54 500 15.20 15.76 200 2.27% -11.69%
Sabre 11.34 -1.13% -0.13 2275040 11.46 11.33 11.62 500 11.25 11.85 700 -6.20% -5.66%
Saia 267.11 0.23% 0.62 118095 266.43 266.12 269.97 100 260.25 269.00 100 5.47% 47.74%
SailPoint Technologi 47.07 0.62% 0.29 374873 46.48 46.36 47.41 100 39.00 49.50 1000 1.91% -11.59%
Sanderson Farms 187.88 0.80% 1.49 116467 186.75 186.75 188.29 300 186.00 192.75 100 -0.06% 42.12%
Science Applications 91.10 0.84% 0.76 167302 90.03 89.85 91.22 100 73.63 99.41 100 1.75% -3.74%
Scientific Games 84.12 0.20% 0.17 292742 83.58 83.26 85.49 600 85.01 86.98 100 -2.24% 102.75%
Scotts Miracle Gro A 147.89 -0.07% -0.10 304522 147.50 146.71 148.43 500 147.89 151.25 1000 -0.46% -25.74%
SEI Investment 63.54 0.79% 0.50 633513 63.36 63.33 64.81 100 51.70 65.00 200 3.70% 10.56%
Selective Insurance 78.52 0.69% 0.54 113925 77.86 77.77 78.63 200 0.01 99999.00 100 0.54% 17.23%
Semtech Co. 78.89 1.52% 1.18 171571 77.35 77.03 79.01 100 68.00 82.95 100 2.35% 9.43%
Sensient Technologie 96.54 0.75% 0.72 155146 95.42 95.10 96.63 100 39.00 100.24 100 5.17% 30.87%
Service Corporation 62.95 1.06% 0.66 610746 62.25 62.00 63.02 600 59.50 64.85 5600 1.30% 28.21%
Service Properties T 11.23 -0.27% -0.03 487258 11.22 11.14 11.39 200 11.05 11.40 2000 -3.77% -2.26%
Signature Bank 309.69 -0.03% -0.10 442487 310.87 305.10 311.21 100 252.00 340.00 100 2.92% 128.91%
Silgan Holdings 40.20 -0.96% -0.39 219582 40.56 40.16 40.69 100 0.01 44.44 100 -1.18% 8.41%
Silicon Laboratories 152.63 1.95% 2.92 143279 149.13 147.28 152.79 100 135.00 165.10 200 5.28% 19.86%
Simpson Manufacturin 115.50 0.64% 0.74 105938 114.38 114.27 116.26 100 55.00 119.34 100 -0.37% 23.60%
Six Flags Entertainm 45.37 2.35% 1.04 1168719 44.52 44.33 45.97 100 44.80 46.00 4700 3.47% 33.05%
Skechers U. 45.67 3.42% 1.51 1743142 44.34 44.30 45.78 100 44.00 46.01 200 4.01% 27.07%
SL Green Realty 73.00 -1.95% -1.45 1495847 74.50 72.70 76.09 100 71.80 74.18 100 -2.22% 19.05%
SLM CORPORATION 18.37 2.86% 0.51 3055539 18.72 18.25 19.21 100 17.87 19.07 100 4.73% 48.26%
SolarEdge Tech 309.03 0.54% 1.67 505718 306.10 304.21 312.32 100 304.01 316.89 100 1.15% -3.16%
Sonoco Products 59.57 -3.25% -2.00 835640 61.96 58.23 61.96 100 12.56 68.00 1000 -3.01% 0.54%
Southwest Gas 68.29 1.40% 0.94 644104 67.35 67.25 68.74 200 67.70 68.94 1000 -1.73% 12.41%
Spire Inc 64.09 -0.64% -0.41 423418 64.60 63.54 64.60 100 58.75 67.38 100 -2.86% 0.08%
Spirit Realty Capita 48.61 0.62% 0.30 418703 48.25 48.25 48.80 100 45.01 50.00 100 0.43% 21.01%
Sprouts Farmers Mark 22.13 -0.58% -0.13 1899788 22.31 21.83 22.42 200 21.92 22.22 100 -1.60% 10.10%
STAAR Surgical 126.15 0.25% 0.32 229759 126.57 124.40 128.31 200 120.30 140.00 100 10.30% 59.24%
Steel Dynamics 63.07 -3.06% -1.99 2378081 63.77 61.55 63.99 100 61.21 63.95 100 2.27% 71.06%
Stericycle 69.70 0.90% 0.62 217571 69.06 68.61 69.73 500 65.00 86.91 200 2.39% 0.53%
Sterling Bancorp 26.32 -2.16% -0.58 1301383 26.50 26.16 26.90 100 25.52 27.04 200 0.50% 46.38%
Stifel Financial Co. 75.66 -0.70% -0.53 582223 75.78 74.58 76.29 100 73.12 78.73 100 3.47% 49.94%
STORE Capital 34.39 -0.66% -0.23 935153 34.55 34.25 34.72 300 34.00 34.75 100 1.87% 1.21%
SunPower Co. 29.76 3.33% 0.96 3576082 28.71 28.53 30.19 1100 29.25 29.58 200 8.26% 16.07%
Sunrun 52.96 2.40% 1.24 4465862 51.76 51.40 53.69 100 52.96 53.50 400 7.18% -23.67%
Synaptics 178.94 1.79% 3.14 156093 175.84 175.36 178.96 300 160.00 190.00 200 2.15% 85.62%
Syneos Health A 88.85 1.27% 1.11 274652 87.50 86.39 88.89 100 0.01 93.00 100 0.27% 30.41%
Synnex Co. 105.49 0.29% 0.30 341405 104.50 103.45 105.66 100 96.19 110.00 100 -0.71% 29.53%
Synovus Financial Co 49.02 -0.77% -0.38 1124293 49.01 48.49 49.48 100 49.09 50.00 400 7.81% 51.44%
Tandem Diabetes Care 127.40 0.02% 0.03 267395 127.12 125.55 127.89 100 120.00 132.50 100 -5.14% 33.15%
Targa Resources Co. 55.70 -1.88% -1.07 1018635 56.46 55.11 56.80 100 55.44 56.30 300 0.89% 111.14%
Taylor Morrison Home 28.00 -1.06% -0.30 897650 28.00 27.71 28.43 200 27.50 28.90 100 1.49% 9.16%
Tegna Inc 20.45 -0.34% -0.07 1440702 20.44 20.15 20.67 100 17.27 21.43 1000 3.13% 46.59%
Telephone & Data Sys 19.52 -0.81% -0.16 800814 19.69 19.39 19.79 100 18.70 21.50 300 0.77% 5.12%
Tempur Sealy Interna 47.78 1.92% 0.90 1036369 47.00 47.00 47.86 100 45.75 48.34 300 6.20% 76.96%
Tenet Healthcare 70.45 7.31% 4.80 3086972 71.37 64.76 71.57 100 68.75 71.62 200 12.83% 76.43%
Teradata 57.73 1.12% 0.64 423422 57.09 56.91 57.87 100 57.00 59.00 100 0.35% 156.92%
Terex Co. 45.67 -0.91% -0.42 583605 45.87 44.76 46.02 100 45.02 46.66 100 10.47% 30.90%
Tetra Tech 164.49 1.59% 2.57 325116 162.50 161.14 169.56 100 118.50 166.89 100 1.09% 42.07%
Texas Capital Bancsh 59.86 -5.42% -3.43 688436 55.60 55.12 61.55 100 55.00 86.85 500 -1.64% 0.61%
Texas Roadhouse 88.52 -0.02% -0.02 779030 88.73 87.70 90.00 100 85.81 90.55 100 -1.64% 13.25%
Thor Industries 106.88 -1.19% -1.29 602144 108.15 104.67 108.54 100 106.88 108.49 100 -3.90% 14.94%
Timken 72.21 -0.23% -0.17 262293 72.00 71.55 72.30 2800 71.00 80.51 100 1.39% -6.66%
Toll Brothers 60.90 0.23% 0.14 697289 60.45 60.06 60.96 100 60.26 61.10 100 1.81% 40.10%
Tootsie Roll Industr 31.68 -0.81% -0.26 88839 32.03 31.59 32.27 100 30.51 34.00 400 -0.09% 6.67%
TOPBUILD CORP. DL -, 232.71 2.05% 4.67 152568 229.00 227.60 232.79 100 192.34 235.00 200 5.63% 26.42%
Toro Co. 100.16 1.69% 1.66 385382 98.45 97.87 100.22 100 89.47 102.58 100 3.56% 5.61%
Travel + Leisure 53.46 1.65% 0.87 441083 52.62 52.62 53.79 300 50.70 60.00 300 -1.40% 19.17%
Trex Co. 95.75 -1.05% -1.02 565052 96.28 95.19 97.50 100 93.46 98.60 200 3.03% 14.37%
TRI Pointe Homes 23.93 0.04% 0.01 1920837 23.82 23.50 24.73 300 24.18 24.94 1000 1.66% 38.72%
Trinity Industries 28.78 -2.54% -0.75 909409 30.01 28.38 30.69 100 23.66 31.50 100 -0.38% 9.06%
Tripadvisor 34.57 -1.20% -0.42 1269519 34.85 34.24 35.21 500 34.57 35.20 4000 -7.39% 20.12%
UGI Corp 44.32 -1.31% -0.59 621516 44.45 44.03 44.75 100 43.39 45.00 100 -0.83% 26.77%
UMB Financial Co. 102.31 0.19% 0.19 207473 102.27 101.78 102.49 100 0.01 99999.00 100 2.27% 48.30%
Umpqua Hldgs. 20.78 -2.30% -0.49 1354136 20.81 20.61 21.07 100 19.75 21.31 100 2.26% 37.25%
United Bankshares 36.86 0.05% 0.02 520133 36.77 36.41 36.93 200 31.65 37.27 100 1.07% 13.77%
United States Steel 22.21 -1.11% -0.25 21018253 21.97 21.81 22.70 300 22.17 22.35 2000 -1.02% 32.44%
United Therapeutics 190.66 -0.84% -1.61 226842 193.42 189.18 194.08 100 100.00 200.00 100 1.63% 25.61%
UNIVAR SOLUT.DL-0000 25.75 -0.92% -0.24 576518 25.91 25.63 25.98 200 25.28 27.56 100 -1.38% 35.46%
Universal Display Co 181.72 0.60% 1.08 336919 180.47 180.09 183.68 100 176.00 188.00 100 2.91% -20.92%
Unum Group 27.87 -2.65% -0.76 1534248 28.55 27.64 28.64 200 27.91 28.95 100 1.31% 21.49%
URBAN EDGE PROPERT.D 18.41 -1.50% -0.28 392737 18.71 18.34 18.73 100 0.01 19.90 100 -0.97% 42.27%
Urban Outfitters 30.38 -0.20% -0.06 906174 30.49 30.22 31.11 400 30.97 31.20 100 0.53% 18.67%
- - - - - - - - - - - 0.00% 0.00%
Valley National Banc 13.62 -1.73% -0.24 1302461 13.80 13.55 13.83 900 13.00 14.00 200 -0.37% 39.69%
Valmont Industries 231.73 -5.68% -13.95 173587 242.00 230.10 242.39 100 0.01 243.60 1200 -3.08% 32.47%
VALVOLINE INC. DL-,0 35.19 1.38% 0.48 1019013 34.69 34.56 35.25 800 34.75 35.83 100 0.34% 52.07%
ViaSat 56.57 2.06% 1.14 187303 55.00 54.50 56.64 200 54.50 59.75 200 0.66% 73.26%
Victoria's Secret & 56.35 2.29% 1.26 1272781 55.04 54.65 57.72 100 51.00 60.00 100 9.76% 0.00%
Vishay Intertechnolo 19.58 1.24% 0.24 738564 19.33 19.14 19.62 100 19.00 20.12 200 0.26% -5.46%
Visteon Co. 107.66 -1.21% -1.32 237441 109.03 107.56 110.96 100 97.00 110.98 100 -0.59% -14.23%
VONTIER CORP. DL -,0 34.44 0.23% 0.08 542064 34.38 34.16 34.59 2000 33.46 34.88 200 1.32% 3.11%
Washington Federal 36.22 0.03% 0.01 292515 36.18 35.99 36.37 100 0.01 38.34 700 2.81% 40.71%
Watsco 298.04 2.90% 8.39 190015 290.39 289.53 298.45 100 0.01 99999.00 100 5.33% 31.56%
Webster Financial Co 57.46 -1.96% -1.15 816400 58.51 57.08 58.51 100 0.01 100.00 200 0.47% 36.32%
Wendy's 22.42 0.18% 0.04 1636465 22.33 22.17 22.53 100 22.10 22.75 800 0.45% 2.28%
Werner Enterprises 46.95 2.47% 1.13 741993 45.71 45.71 47.02 100 45.62 47.50 100 6.95% 19.71%
Wex 193.37 0.37% 0.72 137167 191.74 191.30 193.91 100 165.00 225.00 100 1.55% -4.99%
WILEY(JOHN)+SONS A D 54.68 3.13% 1.66 245043 52.86 52.86 54.79 100 44.65 57.75 2600 2.86% 19.75%
Williams-Sonoma 188.62 0.80% 1.49 530586 186.75 186.00 188.98 100 181.50 190.00 100 5.47% 85.21%
WINGSTOP INC. DL-,01 169.60 1.51% 2.52 127042 167.50 166.84 170.33 100 152.00 178.00 100 -2.66% 27.95%
Wintrust Financial C 91.21 -0.66% -0.61 431650 91.68 90.07 92.08 100 0.01 91.50 100 9.56% 49.30%
Wolfspeed 91.00 0.88% 0.79 826045 90.25 90.25 92.71 100 91.00 92.05 200 3.63% -14.07%
Woodward 115.00 0.06% 0.07 206967 114.64 114.64 116.42 100 0.01 140.00 100 -0.72% -5.37%
World Wrestling Ente 60.24 -0.05% -0.03 226357 60.18 59.96 60.73 100 59.02 60.80 100 1.28% 25.37%
Worthington Industri 53.47 0.19% 0.10 206750 52.92 52.13 53.56 100 51.50 57.50 100 2.22% 4.15%
Wyndham Hotels & Res 82.24 1.32% 1.07 285952 81.25 81.10 82.29 100 80.05 88.00 100 -0.88% 38.36%
Xerox Holdings 20.86 1.51% 0.31 1324981 20.56 20.45 21.02 400 20.62 21.23 1500 2.25% -10.05%
XPO Logistics 85.03 2.32% 1.93 873403 83.41 83.10 85.33 100 78.56 87.02 100 9.36% -28.67%
Yelp 39.50 0.28% 0.11 288713 39.39 39.08 39.99 100 37.01 39.50 100 -0.60% 20.91%
Yeti Holdings 92.72 3.41% 3.06 500154 90.19 90.17 93.14 100 91.30 94.00 200 3.66% 35.42%
Ziff Davis 125.31 1.01% 1.25 291293 123.99 121.34 126.72 100 0.01 99999.00 100 1.20% 28.27%