05.12.2021 06:20:47
S+P MIDCAP 400 PR
2702.14
USD
-35.1500
-1.28%
04.12.2021 00:59
 
Chart
Kursdaten
Kurs 2702.14 Eröffnung 2737.29
Diff. absolut -35.15 Tages-Hoch 2750.10
Diff. % -1.28 % Tages-Tief 2682.43
Volumen - Umsatz -
Schlusskurs vom 03.12.2021 2737.29 Volatilität in % -
Börse Letzter Handel 04.12.2021 / 00:59
Währung USD Aktualisierungsstand 05.12.2021 / 06:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.52% 2925.9 2252.3
1 Woche -7.16% 2870.2 2664.1
1 Monat -6.57% 2925.9 2664.1
3 Monate -3.47% 2925.9 2602.3
6 Monate -2.92% 2925.9 2550.6
1 Jahr 21.42% 2925.9 2175.2
3 Jahre 41.83% 2925.9 39.1
Benchmark:
25.49
26.51
11.81
1.13
15.52
13.77
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.49,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"8318990"},"2020":{"performance":11.81,"chartHeight":22.60971284331,"year":2020,"ID_NOTATION":"8318990"},"2021":{"performance":15.52,"chartHeight":24.124181748512,"year":2021,"ID_NOTATION":"8318990"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 05.12.2021 06:20:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 22.81 -0.18% -0.04 267058 23.00 22.66 23.25 100 21.50 39.95 100 -12.16% 15.45%
Acadia Healthcare 56.19 -1.83% -1.05 358781 57.19 55.28 57.19 1500 56.18 56.25 800 -2.80% 11.80%
ACI Worldwide 29.73 -0.30% -0.09 805062 29.84 29.20 30.09 200 22.00 35.37 200 -11.06% -26.13%
Acuity Brands 196.22 -1.58% -3.14 280293 200.54 193.87 201.48 100 181.13 230.00 300 -6.59% 62.04%
Adient 44.20 -0.76% -0.34 645709 44.40 43.38 45.34 100 42.00 48.00 400 -9.66% 24.73%
Adtalem Global Educa 29.12 1.96% 0.56 559051 28.60 27.75 29.22 1000 27.67 33.62 700 -9.11% -15.08%
Aecom Technology Co. 69.67 -0.63% -0.44 771196 70.12 68.58 70.41 100 67.88 73.12 100 -9.96% 35.88%
Affiliated Managers 165.98 -3.03% -5.19 267791 172.11 164.20 172.88 100 163.02 190.00 100 -4.95% 64.62%
AGCO Co. 113.29 -0.16% -0.18 669281 114.21 111.95 114.55 100 110.90 119.80 100 -3.40% 9.89%
Alleghany Co. 658.32 -0.06% -0.41 66433 663.47 652.54 666.60 100 277.55 675.00 100 -8.27% 6.41%
Allete 61.21 0.44% 0.27 260467 61.42 60.07 61.42 100 60.39 64.36 500 -6.62% -5.04%
Alliance Data System 70.69 -0.91% -0.65 473839 71.74 70.14 72.20 300 68.20 71.00 200 -2.24% 20.38%
Amedisys 136.32 -3.74% -5.30 428005 143.09 135.40 143.58 100 70.15 145.00 100 -9.20% -53.53%
Amer. Eagle Outfitte 26.32 0.23% 0.06 25437094 26.27 25.93 27.02 500 26.25 26.60 300 -1.83% 31.14%
American Campus Comm 52.17 0.19% 0.10 1104067 51.98 51.33 52.36 100 45.00 56.00 400 -6.62% 17.37%
American Financial G 133.67 -2.42% -3.31 270242 136.91 132.54 137.34 100 130.30 140.42 600 -6.21% 51.71%
Amkor Technology 22.79 2.15% 0.48 1120430 22.50 22.21 22.82 200 21.80 22.86 100 2.52% 51.13%
APARTM.INC.REIT DL-, 51.88 0.43% 0.22 732038 51.95 51.50 52.68 100 42.34 53.80 100 1.27% 35.07%
AptarGroup 118.80 -0.71% -0.85 368281 119.64 117.63 120.71 100 118.03 124.50 100 -6.65% -12.59%
Aptiv 162.35 -2.06% -3.42 1335926 166.45 160.67 166.68 200 125.00 166.50 100 -0.65% 24.61%
Arrow Electronics 122.16 -0.57% -0.70 748770 123.51 121.29 125.78 1800 115.05 142.54 100 -1.46% 25.55%
Arrowhead Pharmaceut 67.50 -3.14% -2.19 715654 70.17 66.77 70.41 200 66.51 69.00 100 -6.28% -12.03%
ASGN INC. 121.78 -1.14% -1.40 249641 123.73 119.39 123.73 100 30.00 132.37 100 -8.50% 41.71%
Ashland LLC 102.23 -0.22% -0.23 382814 103.23 101.04 103.23 100 87.70 103.42 100 -1.90% 29.08%
Aspen Technology 151.59 3.84% 5.61 248879 146.47 145.21 152.04 600 151.59 151.69 1000 4.43% 16.38%
Associated Banc-Corp 22.03 -1.83% -0.41 1197001 22.46 21.89 22.48 2000 16.30 22.75 1300 -1.34% 29.21%
Autonation 124.04 -2.18% -2.76 860554 126.50 123.36 127.49 4100 123.00 125.90 200 -3.40% 75.77%
Avient 56.01 -1.87% -1.07 398550 57.35 55.18 57.68 100 56.10 61.00 500 -2.42% 39.05%
Avis Budget Group 261.22 -2.57% -6.90 869404 271.00 255.00 274.53 100 257.16 260.90 100 -9.60% 600.32%
Avnet 38.05 1.41% 0.53 1169102 37.72 37.36 38.48 200 34.27 39.46 200 -7.15% 2.85%
Axon Enterprise 151.41 -4.99% -7.95 753046 160.03 149.38 160.08 200 149.00 154.51 100 -8.39% 34.47%
Azenta 106.33 -2.79% -3.05 797496 109.69 104.03 109.75 3600 106.33 106.41 700 -2.17% 66.69%
Bank of Hawaii Co. 80.81 -2.79% -2.32 124738 83.13 80.45 83.47 200 78.00 92.00 100 -7.73% 4.49%
Bank OZK 44.70 -2.40% -1.10 473796 45.86 44.39 45.94 400 40.00 49.00 100 -3.92% 46.47%
Belden 61.70 -0.53% -0.33 155639 62.21 60.94 62.60 100 29.39 68.50 100 -8.96% 44.25%
BJ'S WHOLESALE C.H.D 65.03 1.01% 0.65 1471012 64.82 63.84 66.26 700 64.00 68.00 100 -1.97% 74.44%
Black Hills 65.81 0.67% 0.44 338777 65.70 65.09 66.00 100 64.48 66.89 100 1.28% 7.10%
Blackbaud 71.52 -2.45% -1.80 266204 73.53 69.88 73.87 200 71.41 71.52 200 -7.73% 24.25%
Boston Beer Company 460.40 -0.10% -0.45 204707 459.65 447.63 460.56 100 450.00 465.00 200 1.27% -53.70%
Boyd Gaming Co. 59.68 -0.53% -0.32 1456455 60.07 58.20 60.09 200 44.76 60.46 200 -8.39% 32.11%
Brighthouse Financia 48.97 -0.63% -0.31 564477 49.30 48.55 50.07 1400 48.97 49.02 7400 -3.30% 35.26%
Brinks 61.92 -0.40% -0.25 259370 62.49 61.03 62.84 100 52.31 78.75 100 -1.79% -14.00%
Brixmor Property Gro 23.33 -1.02% -0.24 2350487 23.68 23.07 23.84 200 22.00 25.00 200 -11.11% 34.44%
Bruker Co. 79.04 -2.80% -2.28 1449358 81.62 77.91 83.00 200 74.96 85.00 200 -5.02% 46.02%
Brunswick Co. 94.00 -2.18% -2.09 585616 96.48 93.41 96.67 100 54.66 112.00 100 -5.75% 23.29%
Builders FirstSource 71.11 -3.01% -2.21 3087838 73.78 70.49 74.41 200 69.99 75.00 300 -4.73% 72.07%
CABLE ONE DL-,01 1814.04 -1.98% -36.57 31090 1864.36 1810.61 1864.36 100 155.08 1870.16 100 -1.61% -18.57%
Cabot Co. 55.46 3.70% 1.98 582535 53.71 53.68 56.50 100 42.28 64.70 100 -12.63% 13.57%
CACI International ' 263.76 -0.72% -1.90 118215 266.00 261.56 266.00 100 241.75 585.65 100 -1.60% 5.79%
Caesars Entertainmen 86.59 -3.82% -3.44 4236068 90.01 83.63 90.17 100 84.04 88.00 1100 -5.05% 16.59%
Callaway Golf 25.40 -4.08% -1.08 2048073 26.48 24.96 26.57 100 25.50 25.70 300 -6.75% 5.79%
Camden Property Trus 167.28 -0.59% -0.99 737177 169.07 165.74 170.15 100 128.00 174.37 100 0.18% 67.41%
Capri Holdings 61.50 -2.46% -1.55 1743788 63.25 60.92 64.05 200 60.50 62.50 200 -7.48% 40.40%
Carlisle Cos. 234.05 0.54% 1.26 146805 233.00 230.91 235.68 100 231.73 272.28 100 -4.57% 45.19%
Carters 102.23 0.61% 0.62 462555 101.97 100.82 103.07 100 101.07 116.95 700 -5.41% 4.87%
Caseys General Store 195.77 -0.23% -0.46 175055 197.39 194.48 198.79 100 180.00 196.75 100 0.48% 9.60%
Cathay General Banco 42.72 -1.27% -0.55 298178 43.42 42.39 43.66 18700 42.72 42.76 1100 -0.65% 32.71%
CDK Global Inc 40.23 0.05% 0.02 722680 40.39 39.94 40.67 100 34.44 44.10 100 -3.65% -25.14%
CERENCE INC. DL-,001 72.52 2.68% 1.89 773112 70.63 66.56 72.75 100 72.50 74.01 200 -5.90% -27.83%
ChampionX 20.69 -1.24% -0.26 1218536 21.16 20.47 21.65 100 19.50 25.16 100 2.05% 35.23%
Chemed Co. 469.99 -1.19% -5.65 84415 479.23 468.28 479.23 100 6.06 5493.73 100 -6.26% -12.19%
Chemours Co. 29.25 -1.91% -0.57 1706909 29.99 28.86 30.28 1800 29.25 29.83 300 -5.19% 17.99%
Choice Hotels Intern 143.93 -1.27% -1.85 257998 147.54 142.90 147.54 300 130.00 145.84 100 -0.27% 34.85%
CHURCHILL DOWNS INC. 224.40 -2.44% -5.62 199729 230.39 220.44 231.53 600 224.35 224.56 1300 -2.70% 15.20%
Ciena Co. 61.09 -0.96% -0.59 1581887 61.95 60.41 62.40 100 60.00 76.36 100 -2.15% 13.47%
Cirrus Logic 78.74 1.98% 1.53 448793 78.15 77.19 79.36 100 75.00 80.50 100 -0.27% -1.67%
CIT Group 47.75 -1.40% -0.68 393116 48.75 47.21 48.75 100 44.65 48.00 100 -11.02% 33.54%
Clean Harbors 98.10 -4.40% -4.51 660497 100.13 96.97 101.88 100 96.44 101.00 100 -10.43% 28.91%
Cleveland-Cliffs 20.12 -0.05% -0.01 27586582 20.07 19.74 20.38 500 20.07 20.15 900 -7.88% 38.19%
CMC Materials 136.65 0.09% 0.12 203382 137.95 134.91 138.05 100 84.00 140.00 800 2.84% -9.68%
CNO Financial Group 23.14 0.09% 0.02 726796 23.11 22.97 23.45 100 19.85 23.36 100 -9.14% -0.76%
CNX Resources 13.44 0.37% 0.05 2838058 13.68 13.19 13.78 300 13.27 13.49 200 -5.35% 24.44%
Cognex 75.22 -1.00% -0.76 873203 76.17 74.21 76.85 100 73.84 79.80 100 -1.27% -6.31%
Coherent 258.79 0.31% 0.80 182387 257.58 257.21 259.32 100 252.50 280.50 200 -1.51% 71.51%
Colfax Co. 44.89 -2.37% -1.09 2741589 46.10 44.15 46.19 100 38.00 57.00 400 -8.11% 20.24%
Columbia Sportswear 96.64 -0.22% -0.21 297788 97.34 96.00 97.99 100 81.97 119.20 100 -6.84% 9.96%
Commerce Bancshares 66.18 -1.09% -0.73 371821 66.91 65.64 67.17 100 50.00 70.60 100 -6.21% 0.73%
Commercial Metals 31.81 -1.06% -0.34 788761 32.23 31.38 32.55 300 26.86 39.95 100 -2.75% 54.87%
Commvault Systems 63.10 0.06% 0.04 421065 63.27 62.51 63.35 300 63.12 63.15 600 -5.10% 12.32%
Compass Minerals Int 51.43 2.31% 1.16 498946 50.36 49.68 51.60 200 48.69 51.98 100 0.08% -16.67%
CONCENTRIX CORP. DL- 168.99 -0.64% -1.09 172660 169.93 165.39 170.46 2000 168.99 169.10 1300 -2.11% 71.22%
CoreSite Realty 170.57 0.36% 0.61 2456800 170.05 169.90 170.60 100 169.00 170.50 500 -0.08% 36.15%
Corporate office Pro 26.53 1.18% 0.31 1136097 26.40 26.33 27.03 100 24.75 28.10 100 -7.68% -3.60%
Coty 9.40 -2.79% -0.27 7370802 9.67 9.28 9.82 300 9.25 9.70 300 -9.61% 32.62%
Cousins Properties 38.08 -1.14% -0.44 548462 38.61 37.76 38.84 100 37.07 38.08 300 -1.22% 13.67%
Cracker Barrel Old C 121.30 -1.09% -1.34 374224 122.26 120.89 124.24 100 120.30 123.18 200 -5.43% -8.05%
Crane Co 98.04 -0.91% -0.90 296358 98.48 96.78 99.12 100 48.42 136.50 200 -9.93% 21.65%
Crocs 162.38 -2.27% -3.77 1399930 166.50 157.69 169.41 100 161.40 163.47 700 -5.19% 159.72%
Cullen/Frost Bankers 125.14 -2.07% -2.64 263423 128.23 124.22 128.96 100 103.56 126.14 100 -3.95% 43.46%
Curtiss-Wright Co. 129.69 1.93% 2.46 258263 129.35 127.55 130.91 100 128.40 150.00 100 0.91% 11.47%
CyrusOne 89.07 -0.10% -0.09 4774611 89.20 88.88 89.25 200 88.25 89.29 1000 -0.19% 21.76%
Dana Inc. 22.43 -1.23% -0.28 1347927 22.87 21.97 22.94 200 21.25 23.37 200 -10.22% 10.25%
Darling Ingredients 64.70 -2.69% -1.79 1538356 67.00 64.16 67.48 200 63.50 69.50 100 -11.18% 12.81%
Deckers Outdoor Co. 390.10 -3.45% -13.93 376855 401.69 385.59 407.70 100 380.58 448.31 100 -6.68% 38.64%
Dicks Sporting Goods 110.87 -2.67% -3.04 2391635 115.05 107.90 115.08 300 109.01 110.86 200 -10.02% 103.79%
Diebold Nixdorf 8.09 -1.82% -0.15 430099 8.30 7.99 8.37 100 7.61 8.52 100 -5.05% -24.11%
Digital Turbine 48.85 -3.59% -1.82 3990776 51.30 46.28 51.30 400 48.85 48.93 300 -12.03% -12.38%
Diversified Healthca 2.67 -0.74% -0.02 4581531 2.63 2.62 2.74 500 2.50 2.75 800 -6.32% -35.19%
Donaldson 55.74 -2.12% -1.21 688895 57.09 55.09 57.36 500 55.00 56.00 100 -5.09% -0.25%
Douglas Emmett 32.69 -2.27% -0.76 1126557 33.50 32.47 33.84 700 32.54 32.69 300 -5.67% 14.63%
DT MIDSTREAM INC. DL 46.10 -0.56% -0.26 457735 46.60 45.60 46.89 100 45.20 50.23 500 -2.66% 0.00%
Dycom Industries 92.49 -2.25% -2.13 328749 95.17 91.71 95.17 100 80.00 109.10 200 -4.02% 22.47%
Eagle Materials 155.49 -1.89% -2.99 340004 155.31 153.22 157.97 100 149.05 175.00 100 -2.36% 53.42%
East West Bancorp 75.94 -3.15% -2.47 628787 78.50 75.13 78.60 300 60.00 86.00 100 -2.54% 49.75%
EastGroup Properties 207.59 -0.85% -1.79 321947 210.15 205.09 210.75 100 85.34 207.59 200 -2.98% 47.33%
Emcor Group 123.82 -0.39% -0.48 173410 124.28 121.68 124.28 100 100.36 125.24 100 -7.08% 30.67%
Encompass Health 58.69 0.62% 0.36 909543 58.39 57.99 59.13 100 58.07 63.13 200 -4.07% -29.02%
ENERGIZER HLDG.NEW D 38.43 2.15% 0.81 554287 37.74 37.67 38.63 200 37.80 39.09 100 -5.84% -11.71%
EnerSys 74.27 -0.54% -0.40 237224 75.06 72.50 75.38 300 55.55 80.79 100 -5.78% -12.30%
Envestnet 77.14 -1.69% -1.33 228819 78.85 76.47 78.85 100 76.99 86.75 300 -4.61% -7.73%
Envista Holdings 38.79 -0.56% -0.22 1372604 39.20 38.52 39.65 100 36.21 200.00 100 -3.22% 15.00%
EPR Properties 44.88 -1.88% -0.86 638236 45.50 44.57 46.16 100 44.60 46.93 200 -6.07% 38.09%
EQT Corp 19.57 5.50% 1.02 15380348 18.89 18.59 19.74 400 19.57 19.65 300 -6.77% 53.97%
Equitrans Midstream 9.59 -1.13% -0.11 3589057 9.80 9.57 9.81 200 9.50 10.00 300 -6.80% 19.28%
Essent Group 42.56 -1.78% -0.77 525687 43.34 42.25 43.68 100 41.07 58.00 300 -8.35% -3.47%
Essential Utilities 48.48 -0.14% -0.07 1043227 48.79 47.65 48.79 100 47.67 51.00 200 -1.65% -0.15%
Evercore Partners 134.17 -3.58% -4.98 572033 140.00 132.08 140.47 200 125.03 144.77 100 -8.87% 23.54%
Exelixis 15.84 -3.88% -0.64 2503907 16.62 15.74 16.67 100 15.80 15.92 1000 -6.18% -18.29%
F.N.B. Corp. 11.70 -1.18% -0.14 2303523 11.86 11.61 11.93 100 11.00 13.00 600 -8.86% 21.26%
FactSet Research Sys 466.38 -0.86% -4.06 211555 474.17 457.64 474.59 500 467.50 471.00 100 1.72% 40.26%
Fair Isaac Co. 381.51 0.25% 0.96 423003 383.77 372.89 383.77 200 375.00 562.00 100 10.38% -25.35%
Federated Hermes B 34.48 -1.32% -0.46 521049 35.14 34.05 35.27 100 33.00 36.50 100 0.76% 19.35%
First American Finan 74.98 -1.95% -1.49 605446 76.56 74.50 76.78 500 73.00 82.40 100 -3.50% 43.64%
FIRST FIN. BANKSHS D 50.61 -0.98% -0.50 260343 51.51 50.15 51.51 1000 21.20 50.61 100 -9.40% 35.59%
First Horizon 16.01 -2.20% -0.36 4421303 16.37 15.90 16.41 200 15.95 16.24 300 -9.06% 23.43%
First Indust.Realty 62.41 0.56% 0.35 855868 62.14 61.71 62.67 100 58.00 62.41 300 0.91% 47.31%
First Solar 98.25 -3.71% -3.79 1492832 104.81 96.80 104.97 100 97.26 98.50 100 -7.24% -0.68%
FirstCash 63.43 0.30% 0.19 396146 63.34 62.51 64.25 100 20.40 79.62 300 -1.08% -9.44%
Five Below 192.45 -3.14% -6.23 750946 199.54 190.58 201.43 200 190.00 200.00 600 -6.00% 9.98%
Flowers Foods 25.74 1.10% 0.28 877504 25.60 25.49 25.86 200 24.50 44.99 500 -5.07% 13.35%
Flowserve 30.37 -1.46% -0.45 547131 30.96 30.07 31.00 200 29.50 36.12 200 -9.63% -19.81%
Fluor Corp 22.45 -2.26% -0.52 1436935 23.09 22.12 23.26 100 22.25 22.75 300 1.77% 40.58%
Foot Locker 43.96 -1.52% -0.68 2001108 44.68 43.52 45.22 200 43.51 44.03 200 -10.53% 10.26%
Fox Factory Holding 177.50 -1.38% -2.49 147254 180.73 175.23 182.99 500 177.52 177.71 100 -5.58% 63.84%
FTI Consulting 145.13 -0.45% -0.66 134387 146.17 143.62 146.17 100 143.44 170.89 100 -0.95% 29.91%
Fulton Financial Co. 16.06 -1.35% -0.22 859160 16.25 15.96 16.37 200 14.53 16.25 200 -8.47% 23.11%
GameStop A 172.39 -5.05% -9.17 4096688 181.00 159.05 183.93 400 171.00 173.00 100 -15.08% 854.56%
GATX 100.81 0.78% 0.78 118211 100.62 99.69 101.85 100 99.11 117.88 100 -7.40% 16.07%
Genpact 49.15 -1.72% -0.86 1019086 50.25 48.85 50.37 100 1.00 58.00 100 -5.40% 16.10%
Gentex 34.40 -0.61% -0.21 1071410 34.63 34.17 34.90 500 30.27 38.05 200 -6.46% -0.12%
Glacier Bancorp 55.58 -1.10% -0.62 309658 56.59 55.08 56.92 11700 55.58 55.62 400 -0.07% 20.80%
Globus Medical 63.05 -0.91% -0.58 438821 63.70 62.62 63.99 100 60.31 82.05 100 -5.71% -3.27%
Goodyear Tire & Rubb 20.96 0.38% 0.08 2828991 20.88 20.64 21.25 500 20.83 21.00 100 1.65% 92.12%
Graco 75.40 -0.33% -0.25 655436 75.61 74.08 75.91 100 70.71 85.00 100 0.37% 4.22%
GRAHAM HOLDINGS 575.16 -0.71% -4.11 15575 577.54 572.88 578.39 100 0.00 4294.67 100 -3.18% 7.83%
Grand Canyon Educati 71.00 -0.41% -0.29 265737 71.23 70.00 72.08 100 71.30 84.51 100 -5.99% -23.75%
Greif 61.83 -1.42% -0.89 159328 62.96 61.50 63.41 100 60.75 64.19 100 -8.62% 31.89%
GROCERY OUTLET HO 27.10 -2.10% -0.58 1693021 27.46 27.07 27.74 200 21.00 27.81 200 -4.98% -30.96%
GXO Logistics 88.02 -4.43% -4.08 1195264 92.57 85.72 94.04 200 88.25 120.00 100 -9.59% 0.00%
H & R Block 23.33 -0.34% -0.08 1919049 23.47 23.19 23.70 300 22.73 25.30 700 -6.79% 47.10%
Haemonetics Co. 52.77 -1.62% -0.87 391510 53.65 52.33 54.37 100 46.05 56.94 100 -9.31% -57.76%
Hain Celestial Group 39.04 0.00% 0.00 751098 39.03 38.90 39.45 200 38.00 39.60 100 -8.04% -4.31%
Halozyme Therapeutic 32.40 -2.35% -0.78 907856 33.28 31.79 33.38 200 31.75 37.00 300 -4.28% -24.14%
Hancock Whitney 48.05 -1.17% -0.57 552532 48.56 47.50 48.93 100 44.73 55.00 1000 -11.23% 37.30%
Hanover Insurance Gr 126.70 -1.03% -1.32 113827 127.97 125.57 128.31 100 103.48 127.46 100 0.86% 8.36%
Harley-Davidson 36.51 -2.33% -0.87 1090147 37.32 36.25 37.64 100 36.20 37.18 300 -3.68% 1.85%
Hawaiian Electric In 39.15 -0.08% -0.03 349336 39.31 38.95 39.64 100 38.36 40.99 100 -2.96% 9.38%
Healthcare Realty Tr 31.50 0.70% 0.22 689993 31.35 31.21 31.69 100 30.98 32.05 100 -6.82% 3.38%
HealthEquity 54.30 -4.13% -2.34 671922 56.62 54.24 56.62 100 52.00 53.00 400 -5.38% -22.11%
Helen of Troy 240.20 -0.07% -0.16 88115 241.42 237.82 242.16 1200 239.79 240.20 3800 -4.70% 6.58%
Hexcel Co. 50.07 -2.70% -1.39 1383925 51.00 49.35 51.15 200 50.00 59.51 100 -5.95% 3.26%
Highwoods Properties 42.53 -2.25% -0.98 1159380 43.62 42.40 43.80 100 14.40 53.50 300 -8.97% 6.56%
Hill-Rom 155.68 -0.05% -0.08 858524 155.75 155.65 155.79 400 155.60 158.00 100 0.08% 58.91%
HollyFrontier Co. 32.17 -3.88% -1.30 1967126 33.94 31.80 34.29 500 31.90 32.60 300 1.39% 24.45%
HOME BANCSHARES INC 24.22 -2.18% -0.54 487508 24.90 24.06 24.92 100 9.72 24.64 100 -8.73% 21.36%
HUBBELL INC. DL-,01 202.27 -0.09% -0.19 159238 203.79 200.47 203.79 100 200.54 250.00 300 -0.75% 29.01%
HUDSON PACIFIC PPT.D 24.41 -1.29% -0.32 924748 24.65 24.21 24.94 100 23.50 27.65 100 -3.63% 1.62%
IAA INC. DL-,01 48.58 -2.86% -1.43 1619957 50.07 48.22 50.22 100 33.00 53.48 100 -0.12% -25.24%
ICU Medical 220.96 -2.76% -6.28 121131 228.59 220.00 228.59 400 220.72 221.08 800 -6.90% 4.21%
Idacorp 106.89 0.30% 0.32 166392 107.21 105.94 107.68 100 105.72 115.00 100 -0.06% 11.31%
II-VI 60.98 -0.78% -0.48 1188505 61.78 60.51 62.34 200 59.80 62.22 200 -2.73% -19.72%
INGEVITY CORP. DL-,0 72.77 -0.07% -0.05 128797 73.42 72.00 73.44 100 68.97 76.56 100 -2.06% -3.91%
Ingredion 94.11 0.02% 0.02 286730 94.69 93.71 95.56 500 83.35 119.56 100 -5.25% 18.23%
Insperity 113.96 -0.25% -0.29 181154 114.68 112.54 114.83 500 111.00 115.69 200 -1.54% 39.97%
Integra Lifescience. 62.69 -1.51% -0.96 471100 63.78 61.84 64.00 2000 62.69 62.74 2200 -3.35% -3.43%
Interactive Brokers 74.91 -2.09% -1.60 1048272 76.85 74.00 76.90 200 72.02 77.20 200 -3.06% 23.13%
International Bancsh 41.71 -2.30% -0.98 132443 42.81 41.47 42.81 8100 41.71 41.76 500 -2.68% 11.40%
Iridium Communicatio 38.92 -1.02% -0.40 798733 39.45 38.49 39.50 200 38.18 39.28 100 2.26% -1.03%
ITT Inc. 95.76 -0.76% -0.73 220767 96.70 94.70 96.70 100 95.16 112.70 100 -3.29% 24.33%
Jabil Circuit 58.99 -0.61% -0.36 803864 59.80 58.49 60.16 100 58.62 59.65 200 -5.97% 36.99%
Jack in the Box 84.00 0.95% 0.79 599986 83.21 81.33 84.36 1800 83.97 84.00 1000 -4.46% -9.48%
Jazz Pharmaceuticals 120.26 -1.99% -2.44 481661 123.63 119.64 124.42 100 117.70 124.45 100 -3.09% -27.14%
JBG SMITH PPTYS DL - 27.77 -1.77% -0.50 738102 28.33 27.66 28.48 100 23.19 45.00 100 -3.34% -11.19%
Jefferies Financial 38.11 -2.13% -0.83 1024565 39.09 37.68 39.57 100 29.66 38.75 100 -2.60% 58.29%
JETBLUE AIRWAYS 13.60 -1.81% -0.25 8228826 13.79 13.38 14.00 300 13.58 13.60 3900 -11.07% -11.55%
Jones Lang Lasalle 240.45 -0.47% -1.14 313832 242.11 238.41 245.50 100 184.00 240.45 200 -2.88% 62.06%
KB Home 42.21 0.31% 0.13 1863497 42.47 41.54 42.59 200 41.74 42.58 200 0.05% 25.92%
KBR Inc. 43.13 0.33% 0.14 1132938 43.46 42.56 43.60 100 40.00 47.82 100 -11.57% 34.89%
KEMPER CORP. DL-,10 53.94 -1.08% -0.59 390890 54.53 52.90 54.77 100 5.00 72.17 200 -8.61% -30.27%
Kennametal 35.77 0.00% 0.00 386088 35.91 35.20 35.99 100 15.23 37.25 800 -10.60% -3.70%
Kilroy Realty Co. 65.70 -0.44% -0.29 681989 66.09 65.25 66.75 100 61.66 74.00 200 -9.37% 9.81%
Kinsale Capital Grou 208.00 -2.16% -4.60 121878 213.26 204.84 213.26 100 200.00 220.00 100 -5.05% 1.82%
Kirby Co. 54.36 2.26% 1.20 485968 53.53 52.39 54.59 300 51.00 60.00 100 -11.94% -1.95%
Kite Realty Group Tr 20.52 0.05% 0.01 1525186 20.49 20.17 20.68 200 18.60 22.88 200 -1.35% 37.17%
Knight-Swift Transpo 57.46 1.59% 0.90 1356029 56.81 56.67 58.25 200 54.90 64.30 200 0.12% 37.40%
Kohl's Corp 48.45 -2.89% -1.44 5393529 49.78 47.92 50.09 200 48.05 48.64 200 -10.14% 19.07%
Kyndryl Holdings 18.63 8.00% 1.38 4021016 17.04 16.98 18.68 200 18.50 18.60 200 -7.08% 0.00%
LAMAR ADVERTISING A 111.16 -0.84% -0.94 322066 112.18 110.01 113.77 200 106.37 111.16 300 -7.32% 28.00%
Lancaster Colony Co. 149.80 0.21% 0.32 66437 149.76 148.76 151.67 3500 149.77 149.91 400 -4.94% -18.47%
Landstar Systems 168.00 0.06% 0.10 197501 168.93 165.60 173.07 600 167.85 168.00 600 -4.14% 24.50%
Lattice Semiconducto 74.25 -1.59% -1.20 1196284 76.57 73.15 77.42 100 70.00 74.29 100 -6.23% 62.66%
Lear Corp 174.75 -0.60% -1.06 474607 176.96 172.97 177.23 100 40.00 206.50 100 2.05% 9.88%
Lennox International 316.04 1.42% 4.42 230311 312.09 309.17 317.05 100 313.14 400.00 100 -0.45% 15.36%
LHC Group 111.41 -3.05% -3.50 354423 115.11 110.70 115.11 200 100.25 204.00 1000 -13.77% -48.33%
Life Storage, Inc 135.75 -0.41% -0.56 505674 137.14 134.41 137.61 100 114.01 135.75 300 2.92% 70.55%
Lincoln Electric 134.64 -0.72% -0.98 125157 135.28 133.11 139.88 600 134.43 134.64 5300 -3.97% 15.82%
Lithia Motors 290.79 0.26% 0.76 665894 291.57 284.82 293.74 100 218.88 320.00 1000 -2.22% -3.68%
Littelfuse 306.75 -0.51% -1.58 106183 311.51 301.19 313.12 4800 306.75 308.04 100 -4.80% 17.72%
LiveRamp Holdings 44.77 -1.52% -0.69 440127 45.24 44.27 45.24 200 38.66 56.00 100 -7.08% -38.83%
Louisiana-Pacific 70.62 0.18% 0.13 1113208 70.86 69.74 71.57 200 67.90 71.60 200 -6.68% 79.37%
Lumentum Holdings 85.90 0.68% 0.58 605081 85.73 85.00 86.81 300 83.50 89.00 200 -4.15% -9.80%
Macerich 18.10 -2.11% -0.39 2596369 18.52 17.75 18.62 100 17.70 18.19 300 -8.03% 69.63%
Manhattan Associates 151.09 -2.19% -3.38 352666 155.00 147.67 159.00 300 139.38 151.30 1000 -6.09% 43.74%
ManpowerGroup 92.62 -1.08% -1.01 475080 94.30 91.72 94.92 200 88.74 106.14 100 -9.64% -1.31%
Marriott Vacations W 150.35 -2.69% -4.16 286633 155.26 148.65 156.37 100 49.26 270.00 100 -11.66% 7.12%
Masimo 276.97 -1.62% -4.56 163707 282.80 272.45 283.00 100 261.19 292.69 100 -2.53% 3.20%
MasTec 89.05 -3.27% -3.01 642050 92.40 87.21 92.84 200 86.20 90.30 100 -10.33% 32.28%
Mattel 21.00 -2.42% -0.52 2968911 21.61 20.85 21.89 500 20.75 21.25 500 -4.52% 22.23%
Maximus 78.38 0.95% 0.74 293227 78.00 77.45 78.59 100 75.00 78.38 200 1.50% 7.09%
MDU Resources Group 28.12 1.48% 0.41 1046520 27.89 27.80 28.18 200 27.52 28.72 200 -6.45% 4.06%
Medical Properties T 21.36 0.28% 0.06 3624835 21.35 21.15 21.57 200 21.21 21.42 200 -1.16% -1.97%
Medpace Holdings 206.14 -2.41% -5.09 122900 211.92 201.58 211.92 600 205.64 206.14 5800 -2.31% 50.19%
Mercury General Co. 51.31 -1.06% -0.55 148693 51.86 50.80 52.13 100 49.36 58.56 1000 -1.67% -1.72%
Mercury Systems 47.17 -1.85% -0.89 1059826 47.99 46.49 48.09 1100 47.18 47.23 600 -3.79% -45.53%
MGIC Investment Co. 14.11 -0.70% -0.10 3953924 14.31 13.99 14.40 300 13.95 14.25 300 -6.14% 13.23%
Middleby 172.06 -2.92% -5.17 539594 177.85 168.64 178.24 1700 172.06 172.23 2000 -4.90% 33.46%
Mimecast 73.87 -5.67% -4.44 1010843 78.59 72.19 79.02 200 73.18 76.18 200 -5.22% 29.96%
Minerals Technologie 66.83 -0.46% -0.31 138049 66.56 66.20 67.32 100 66.13 69.90 100 -8.86% 4.81%
MKS Instruments 156.09 0.59% 0.92 399603 156.67 154.51 156.99 100 150.00 169.88 300 0.68% 3.75%
Molina Healthcare 285.95 -0.72% -2.07 253934 288.85 279.52 289.43 100 246.20 298.89 200 -2.21% 34.45%
MSA SAFETY 142.50 -0.50% -0.72 83706 143.20 140.21 143.20 100 0.12 155.83 100 -8.43% -5.36%
MSC Industrial Direc 80.64 0.24% 0.19 252729 80.75 79.92 80.99 100 65.90 90.85 100 -0.97% -4.44%
Murphy Oil 26.51 -1.71% -0.46 1967675 27.74 25.98 27.99 2200 25.98 27.23 1000 2.75% 119.09%
Murphy USA 184.20 0.20% 0.36 239034 185.49 183.39 187.74 100 126.10 187.45 100 -5.36% 34.06%
NAT.STORAGE AFFIL.TR 62.19 -0.97% -0.61 322879 63.10 61.70 63.40 100 58.98 65.43 100 1.72% 72.61%
National Fuel Gas 60.54 0.53% 0.32 391943 60.69 59.86 60.83 100 59.12 61.99 100 0.60% 47.19%
National Instruments 40.32 -3.29% -1.37 1551962 41.30 39.91 41.96 100 39.51 43.75 100 -6.19% -8.24%
National Retail Prop 43.89 -1.28% -0.57 779818 44.06 43.53 44.43 100 43.90 45.00 100 -7.60% 5.45%
Navient 19.91 -0.80% -0.16 1726199 20.14 19.77 20.36 300 19.39 20.00 300 -0.20% 102.75%
NCR Corp. 40.34 -0.84% -0.34 809827 41.33 39.86 41.33 100 38.76 41.90 100 -9.47% 3.57%
Nektar Therapeutics 10.83 -5.08% -0.58 1575070 11.52 10.59 11.56 8400 11.33 11.75 500 -3.61% -34.12%
Neogen Co. 39.62 -2.05% -0.83 225835 40.69 39.34 41.34 100 38.35 48.00 200 -9.60% -0.76%
Neurocrine Bioscienc 79.68 -1.19% -0.96 971455 81.00 79.01 81.40 100 75.00 92.00 100 -8.05% -15.71%
New Jersey Resources 38.44 0.68% 0.26 271456 38.41 37.95 38.64 100 37.27 39.40 100 2.34% 8.13%
New York Community B 12.04 -1.15% -0.14 6036747 12.18 11.94 12.24 100 12.00 12.52 100 -2.90% 14.12%
New York Times 'A' 47.47 0.96% 0.45 752858 47.18 46.89 47.72 200 46.58 47.90 100 -1.04% -11.76%
NewMarket Co. 330.07 0.62% 2.05 28307 330.24 326.62 331.44 100 0.12 390.00 100 -2.99% -17.13%
Nordson Co. 260.10 -0.62% -1.63 150387 263.03 258.60 263.03 100 246.21 273.73 100 0.73% 29.44%
Nordstrom 20.19 -1.80% -0.37 6363619 20.53 19.71 20.69 300 20.10 20.13 1500 -9.91% -35.31%
NorthWestern Co. 55.70 -0.04% -0.02 429389 55.95 55.21 56.29 600 55.10 56.88 100 0.23% -4.48%
NOV Inc. 11.86 -2.71% -0.33 3659361 12.43 11.78 12.44 300 11.61 12.00 300 -5.28% -11.22%
Nu Skin Enterprises 44.43 0.41% 0.18 305431 44.55 43.83 44.74 200 43.52 45.44 100 -6.42% -21.07%
Nuvasive 47.80 -2.71% -1.33 497966 49.23 47.41 49.25 100 44.00 52.29 100 -11.58% -15.04%
NVENT ELECTRIC PLC D 35.66 -1.68% -0.61 816736 36.14 35.15 36.51 100 34.77 37.49 100 -1.65% 53.11%
OGE Energy Co. 35.94 2.13% 0.75 1283472 35.38 35.35 35.97 100 33.20 37.00 100 -0.59% 10.45%
Old Republic Interna 23.75 -1.45% -0.35 1289840 24.10 23.62 24.18 100 23.56 23.73 100 -8.78% 19.63%
Olin Corp 52.08 -0.80% -0.42 1478832 53.00 51.69 53.46 200 50.30 52.94 300 -13.77% 110.79%
Ollie's Bargain Outl 49.99 -20.47% -12.87 8066331 50.76 49.03 52.95 1800 49.03 50.15 200 -22.64% -38.87%
Omega Healthcare Inv 27.62 -2.85% -0.81 3498409 28.33 27.44 28.34 300 27.75 27.82 300 -1.53% -23.95%
One Gas 66.59 0.53% 0.35 286072 66.80 66.07 66.90 500 62.12 75.50 100 -5.94% -15.98%
Option Care Health 24.55 -3.08% -0.78 425056 25.37 24.37 25.48 200 22.88 25.47 200 -9.30% 56.59%
Oshkosh 110.38 0.98% 1.07 698440 109.87 108.00 110.77 100 94.19 125.00 100 -1.16% 28.24%
Owens Corning 90.54 2.11% 1.87 1165301 89.17 88.16 91.07 100 88.40 109.00 100 3.60% 19.51%
PacWest Bancorp. 43.55 -3.11% -1.40 674893 44.98 43.13 44.98 5200 43.55 43.58 5600 -5.90% 71.46%
Papa John's Internat 124.29 -0.62% -0.78 371018 126.28 122.41 126.28 100 115.21 129.99 100 -3.53% 46.48%
PARK HOTELS+RESORTS 16.71 -0.24% -0.04 6893870 16.81 16.36 16.93 100 16.57 17.00 300 -7.17% -2.57%
Patterson Companies 29.21 -1.91% -0.57 733843 29.53 28.98 29.97 5900 29.21 29.24 2900 -7.65% -1.42%
Paylocity Holding 243.84 -5.27% -13.56 426423 258.69 241.07 261.25 200 243.83 309.44 300 -4.86% 18.42%
Pebblebrook Hotel Tr 20.64 0.54% 0.11 1642796 20.47 20.01 20.76 100 17.77 24.74 100 -4.49% 9.79%
Penumbra Inc 238.08 -3.84% -9.50 182764 248.22 235.14 249.03 100 164.44 270.00 100 -6.34% 39.15%
Performance Food 40.59 -1.26% -0.52 976530 41.28 40.15 41.47 300 39.74 49.21 300 -4.25% 38.20%
Perrigo Company 35.79 -0.11% -0.04 1269846 36.18 35.53 36.45 100 34.91 38.11 100 -7.73% -19.88%
Physicians Realty Tr 18.10 0.11% 0.02 1576365 18.11 17.97 18.18 400 17.74 18.18 400 -4.94% -1.57%
Pilgrims Pride Co. 27.96 -0.36% -0.10 177142 28.18 27.80 28.24 1600 27.96 27.98 2700 -1.06% 42.58%
Pinnacle Financial P 93.39 -4.23% -4.12 306803 97.73 92.61 97.73 5800 93.39 93.46 600 -9.31% 46.09%
PNM Resources 45.27 0.24% 0.11 1146156 45.26 44.69 45.37 200 44.81 45.82 200 -3.15% -0.68%
Polaris Industries 111.33 -1.83% -2.08 504783 114.11 110.10 114.11 100 109.50 114.54 100 -6.71% 16.85%
Post Holdings 97.34 -0.97% -0.95 425297 98.67 96.85 99.38 100 96.64 115.03 100 -8.50% -6.07%
POTLATCHDELTIC CORP. 56.82 0.92% 0.52 344044 56.25 56.01 57.02 500 57.50 58.75 100 3.50% 13.59%
Primerica 146.67 -1.22% -1.81 91525 148.73 145.00 148.98 100 144.75 178.99 500 -0.20% 9.51%
PROGYNY INC. DL -,00 47.74 -2.65% -1.30 767479 49.30 45.68 49.71 100 45.50 51.75 100 -6.52% 12.62%
Prosperity Bancshare 71.77 -1.25% -0.91 266037 72.83 71.07 72.83 100 65.67 76.92 100 -1.43% 3.47%
PS Business Parks 176.67 -1.06% -1.89 110464 179.61 175.72 180.62 100 0.12 180.95 300 -3.64% 31.31%
Qualys 127.64 -1.38% -1.78 417557 129.67 124.28 130.74 100 127.55 127.64 600 -6.16% 2.80%
Quidel 147.95 0.99% 1.45 474770 147.00 143.01 150.19 400 146.50 152.00 200 2.17% -17.65%
R1 RCM 24.06 -0.50% -0.12 801156 24.53 23.85 24.57 12400 24.05 24.06 4100 -4.77% -0.21%
Rayonier 37.81 0.61% 0.23 389558 37.96 37.25 38.32 100 32.00 42.03 200 -6.37% 25.60%
Regal Rexnord 158.97 -1.13% -1.81 338644 160.94 156.17 160.94 100 130.15 160.53 100 -2.42% 29.44%
Reinsurance Group of 100.18 -0.31% -0.31 496198 101.37 99.19 103.53 100 80.00 101.10 200 3.13% -13.56%
Reliance Steel & Alu 151.39 -1.31% -2.01 334482 153.71 149.82 155.34 100 127.00 176.42 100 -4.30% 26.42%
RenaissanceRe 162.02 -0.37% -0.60 527038 163.32 161.14 165.94 100 139.00 178.64 100 -4.77% -6.24%
RepliGen 262.88 -2.21% -5.94 299307 271.51 251.69 271.51 200 250.00 301.00 100 -8.09% 37.18%
REXFORD IND.REALTY D 71.52 0.27% 0.19 1205017 71.33 70.31 71.68 100 50.00 71.52 300 -3.05% 42.27%
RH 537.14 -4.21% -23.61 514097 564.80 525.01 568.03 200 532.00 538.00 200 -6.66% 26.22%
RLI CORP. DL 1 104.23 -1.89% -2.01 98861 106.64 103.61 106.97 100 103.11 108.75 100 -4.12% 0.08%
Royal Gold 98.66 -0.24% -0.24 494812 99.37 97.95 100.20 500 97.15 109.95 100 -3.58% -7.24%
RPM International 93.52 -0.14% -0.13 571199 93.66 93.00 94.62 100 92.10 95.04 100 2.20% 3.02%
Ryder System 79.32 -0.25% -0.20 692277 79.47 78.06 80.54 100 77.42 84.90 100 -7.05% 28.43%
Sabra Health Care RE 13.06 -0.68% -0.09 2133066 13.17 12.95 13.23 300 12.89 13.49 300 -10.31% -27.86%
Sabre 8.10 -3.34% -0.28 8983579 8.41 7.99 8.42 2500 8.04 8.12 600 0.24% -30.28%
Saia 318.67 -0.18% -0.59 206618 321.63 313.97 324.38 500 318.67 318.90 600 -5.11% 76.26%
SailPoint Technologi 47.58 -5.12% -2.57 867925 50.57 46.74 50.57 200 40.00 58.00 300 -6.37% -7.29%
Sanderson Farms 188.68 0.24% 0.46 237918 188.00 187.62 188.83 200 188.80 188.81 800 1.07% 42.72%
Science Applications 85.56 0.26% 0.22 402735 85.64 84.69 86.32 300 88.00 120.00 600 -6.18% -12.63%
Scientific Games 59.10 -4.45% -2.75 2399562 62.18 57.92 62.18 100 55.00 67.50 100 -8.77% 44.59%
Scotts Miracle Gro A 134.00 -4.07% -5.69 723980 140.23 133.86 141.40 100 132.52 135.26 100 -16.99% -32.71%
SEI Investment 59.90 -1.45% -0.88 571864 60.77 59.20 60.95 2800 59.89 59.92 700 -1.67% 4.23%
Selective Insurance 76.81 -1.53% -1.19 200408 77.95 75.88 78.21 8100 76.81 76.88 1200 -1.64% 14.68%
Semtech Co. 85.94 -3.64% -3.25 474123 90.82 84.78 91.34 600 85.94 86.06 3900 -3.15% 20.25%
Sensient Technologie 95.70 -1.91% -1.86 209090 97.92 95.64 98.44 100 38.59 97.22 100 -4.22% 29.73%
Service Corporation 68.00 0.91% 0.61 701880 67.58 67.03 68.15 100 50.00 490.00 100 0.18% 38.49%
Service Properties T 8.54 -0.58% -0.05 3838525 8.54 8.28 8.61 5000 8.35 8.82 200 -17.80% -29.68%
Signature Bank 305.73 -4.34% -13.87 668229 320.82 302.41 321.68 200 300.00 309.00 300 -6.20% 125.98%
Silgan Holdings 41.86 0.26% 0.11 247010 41.73 41.67 42.55 100 1.00 49.89 500 -2.74% 10.87%
Silicon Laboratories 193.14 -2.24% -4.43 405419 199.34 190.66 202.02 300 192.99 193.14 700 -1.16% 53.51%
Simpson Manufacturin 123.25 0.91% 1.11 327738 122.61 121.00 124.00 100 55.00 123.70 100 -2.21% 25.21%
SITIME CORPORATION 279.03 -4.34% -12.67 297113 291.79 272.72 296.33 200 250.00 370.00 100 -7.29% 149.29%
Six Flags Entertainm 36.66 -3.20% -1.21 1752161 38.13 36.00 38.24 300 36.08 36.88 500 -4.26% 7.51%
Skechers U. 43.85 -2.62% -1.18 1290983 45.07 43.26 45.31 300 42.87 43.85 100 -6.68% 24.04%
SL Green Realty 69.95 -1.80% -1.28 907531 71.14 68.71 72.00 100 70.00 76.38 300 -10.14% 10.23%
SLM CORPORATION 18.07 -2.06% -0.38 2645511 18.24 17.88 18.60 300 16.94 18.99 300 1.18% 45.84%
SolarEdge Tech 307.00 -3.62% -11.54 674102 321.58 299.30 323.10 100 312.50 313.00 500 -10.09% -3.80%
Sonoco Products 58.99 0.02% 0.01 966873 59.09 58.77 59.89 200 57.55 68.00 1000 -6.18% -1.94%
Southwest Gas 66.70 1.18% 0.78 397906 66.49 65.51 66.82 100 65.50 68.73 100 -7.46% 6.98%
Spire Inc 61.74 1.70% 1.03 355466 61.06 60.40 61.82 100 59.00 67.38 100 -5.08% -6.87%
Spirit Realty Capita 44.72 -1.76% -0.80 835676 45.37 44.33 45.50 100 44.72 48.43 100 -1.71% 11.33%
Sprouts Farmers Mark 26.42 -0.75% -0.20 2200328 26.65 26.25 26.98 300 26.10 26.60 700 -1.79% 30.90%
STAAR Surgical 89.37 -2.95% -2.72 362987 92.84 88.05 92.84 600 89.37 89.47 1400 -13.20% 13.52%
Steel Dynamics 59.37 -0.39% -0.23 1721137 59.95 58.89 61.46 2700 59.06 62.00 200 -6.52% 61.03%
Stericycle 57.33 -1.70% -0.99 271430 58.14 56.88 58.50 400 57.33 57.38 900 -5.13% -17.31%
Sterling Bancorp 24.49 -2.93% -0.74 1086925 25.35 24.29 25.35 100 23.70 27.17 100 -10.88% 34.82%
Stifel Financial Co. 70.19 -3.07% -2.22 409569 73.00 69.52 73.07 100 26.76 71.04 100 -3.78% 39.10%
STORE Capital 32.86 -1.35% -0.45 1684277 33.45 32.72 33.45 300 32.28 33.43 200 -2.77% -1.97%
Strategic Strayer Ed 53.90 -0.19% -0.10 159376 53.84 52.69 54.32 9300 53.84 53.90 100 -11.34% -44.56%
SunPower Co. 24.44 -9.11% -2.45 3934395 27.07 24.18 27.33 2400 24.52 24.62 400 -14.16% -4.68%
Sunrun 39.95 -5.58% -2.36 6415861 42.21 38.68 42.40 100 39.70 40.50 500 -15.74% -42.42%
Synaptics 280.06 -2.04% -5.83 416062 292.00 277.08 293.19 100 250.94 328.00 200 3.16% 197.67%
Syneos Health A 97.23 -1.44% -1.42 385198 99.40 96.21 99.40 100 97.21 97.23 100 -3.93% 41.63%
Synovus Financial Co 45.34 -2.05% -0.95 777503 46.35 44.93 46.72 100 45.00 47.50 100 -10.93% 37.26%
Tandem Diabetes Care 133.34 4.52% 5.77 1555392 128.20 123.20 136.78 200 131.00 144.99 100 -6.18% 30.30%
Targa Resources Co. 51.24 -2.29% -1.20 1302899 53.13 51.02 53.65 200 50.02 53.01 100 -5.93% 94.24%
Taylor Morrison Home 32.83 -0.24% -0.08 742628 33.29 32.54 33.29 200 28.70 34.00 200 -5.87% 20.58%
TD Synnex 105.10 -1.23% -1.31 327463 106.80 104.29 107.65 100 0.01 126.00 100 -8.72% 26.81%
Tegna Inc 20.33 1.45% 0.29 1163065 20.17 20.06 20.40 100 20.20 20.93 300 -2.49% 45.73%
Telephone & Data Sys 18.12 1.97% 0.35 715231 17.71 17.61 18.21 5000 18.82 19.23 400 -10.71% -7.05%
Tempur Sealy Interna 43.67 -2.61% -1.17 2146584 45.19 43.39 45.30 200 43.30 44.50 100 3.41% 61.74%
Tenet Healthcare 71.05 -4.01% -2.97 949189 74.23 70.28 74.42 200 63.62 76.00 200 -9.81% 76.61%
Teradata 41.42 -3.13% -1.34 1479931 42.92 40.58 43.28 300 37.15 43.95 300 -6.69% 84.33%
Terex Co. 42.93 -0.97% -0.42 459090 43.24 42.57 43.64 300 39.50 44.13 100 -4.39% 23.04%
Tetra Tech 183.94 -2.11% -3.96 289176 189.49 182.10 189.49 2800 183.94 184.03 1100 -0.22% 58.87%
Texas Capital Bancsh 57.33 -1.61% -0.94 598570 58.66 56.79 58.81 3300 57.33 66.80 200 -9.24% -7.36%
Texas Roadhouse 82.50 -1.33% -1.11 1052460 84.30 81.56 84.50 200 75.29 89.28 200 -3.47% 5.55%
Thor Industries 107.26 -0.01% -0.01 453399 107.68 106.38 109.40 100 106.50 107.99 100 -2.66% 13.29%
Timken 67.40 -0.31% -0.21 357219 67.82 66.85 67.99 100 40.00 81.89 500 -11.38% -15.89%
Toll Brothers 68.26 -0.36% -0.25 1214816 69.00 67.37 69.72 200 67.30 68.50 200 -0.96% 48.88%
Tootsie Roll Industr 32.76 0.68% 0.22 166525 32.59 32.48 33.44 2700 34.01 37.00 1000 -5.07% 5.93%
TOPBUILD CORP. DL -, 269.45 -2.54% -7.02 264593 271.80 266.62 277.18 200 168.00 272.81 100 -2.10% 46.38%
Toro Co. 100.33 -1.81% -1.85 486323 102.31 99.23 102.31 100 93.00 130.00 100 -4.42% 5.84%
Travel + Leisure 49.42 -1.00% -0.50 685716 50.41 48.60 50.41 100 45.10 50.00 100 -13.07% 5.10%
Trex Co. 134.78 -0.35% -0.48 731946 137.88 131.20 137.88 200 113.50 136.21 100 2.85% 60.99%
TRI Pointe Homes 25.99 -1.07% -0.28 846390 26.49 25.74 26.56 200 23.00 26.68 200 -3.45% 44.41%
Trinity Industries 26.24 -0.61% -0.16 627812 26.65 26.04 26.87 200 23.66 26.75 200 -11.18% -3.11%
Tripadvisor 24.75 -3.55% -0.91 2316155 25.82 24.42 25.82 300 24.15 25.00 300 -11.20% -12.96%
UGI Corp 43.11 0.16% 0.07 1442357 43.40 42.65 43.47 200 42.42 43.11 200 -8.02% 18.16%
UMB Financial Co. 102.15 -1.23% -1.27 154345 104.24 100.19 104.24 100 93.10 115.08 100 0.12% 48.06%
Umpqua Hldgs. 19.15 -1.69% -0.33 1209338 19.53 19.04 19.64 100 19.10 20.52 200 0.21% 26.49%
United Bankshares 35.36 -4.92% -1.83 3593271 37.38 35.33 37.46 200 35.25 35.64 100 -2.37% 9.14%
United States Steel 22.57 0.85% 0.19 18040652 22.38 22.05 22.80 100 22.42 22.59 200 -7.00% 34.59%
United Therapeutics 185.99 -1.74% -3.30 310841 189.45 183.25 189.65 100 100.00 206.00 1000 -3.95% 22.53%
UNIVAR SOLUT.DL-0000 26.32 -1.31% -0.35 804164 26.82 26.07 27.03 200 26.00 27.54 100 -2.48% 38.45%
Universal Display Co 144.53 -0.97% -1.42 479551 146.31 142.16 148.33 400 143.57 144.99 400 -4.02% -38.37%
Unum Group 23.21 0.78% 0.18 3117762 23.48 22.98 23.65 300 22.98 23.93 300 -12.24% -2.44%
URBAN EDGE PROPERT.D 17.54 -0.11% -0.02 641801 17.51 17.35 17.78 100 0.12 22.00 100 -10.94% 28.36%
Urban Outfitters 31.60 0.16% 0.05 1574233 31.55 31.01 31.99 300 31.28 32.30 300 -7.32% 19.61%
Valley National Banc 13.75 -1.65% -0.23 2435512 14.00 13.64 14.03 1000 13.66 13.88 200 -1.08% 41.03%
Valmont Industries 245.45 -0.63% -1.55 77222 248.66 242.56 248.66 100 221.50 297.99 100 0.69% 40.31%
VALVOLINE INC. DL-,0 34.28 -0.26% -0.09 1246469 34.85 34.02 35.10 100 34.00 35.57 100 -7.07% 46.63%
ViaSat 42.56 -2.99% -1.31 401195 43.87 42.05 44.47 600 42.00 52.00 100 -9.79% 30.35%
Victoria's Secret & 53.06 -1.65% -0.89 1015127 54.05 52.03 54.84 100 50.50 60.00 100 -1.52% 0.00%
Vishay Intertechnolo 20.60 -0.91% -0.19 942918 20.83 20.40 20.98 100 20.60 20.99 100 -6.82% -1.06%
Visteon Co. 111.11 -0.80% -0.90 225465 112.57 109.12 114.89 600 111.11 111.22 300 -1.82% -11.48%
Vontier 30.64 -1.26% -0.39 1736028 31.28 30.23 31.50 200 29.30 40.00 200 -8.77% -9.01%
Washington Federal 32.83 -0.85% -0.28 258893 33.34 32.57 33.96 2600 32.80 36.46 200 -0.48% 27.54%
Watsco 301.96 0.94% 2.81 125075 300.13 295.75 304.60 100 299.12 349.73 100 -5.88% 28.13%
Webster Financial Co 53.25 -2.69% -1.47 485027 54.70 52.76 55.12 200 29.60 100.00 200 -4.43% 26.33%
Wendy's 21.16 0.47% 0.10 2576154 21.08 21.00 21.30 100 20.60 21.27 2500 -0.75% -3.47%
Werner Enterprises 45.80 2.28% 1.02 452377 44.54 44.54 45.88 600 45.80 45.83 1200 -6.07% 11.60%
Wex 125.44 -2.90% -3.74 466502 129.85 124.05 129.85 100 110.00 130.00 200 -9.80% -39.23%
WILEY(JOHN)+SONS A D 54.53 0.50% 0.27 275052 54.43 54.18 54.91 100 44.65 58.00 1700 3.99% 19.43%
Williams-Sonoma 181.00 -1.98% -3.66 1233414 186.83 176.84 187.90 100 178.00 181.50 100 -12.02% 77.73%
WINGSTOP INC. DL-,01 155.43 -2.52% -4.01 313681 159.86 152.72 160.50 600 155.42 155.56 400 -5.77% 19.68%
Wintrust Financial C 87.77 -2.28% -2.05 247083 89.01 87.17 90.20 11500 87.77 87.86 300 -3.61% 43.67%
Wolfspeed 114.99 -3.44% -4.10 1410543 119.99 114.00 120.75 200 113.50 120.10 200 -5.97% 12.46%
Woodward 106.51 -1.07% -1.15 267733 107.95 105.51 108.41 1200 106.46 106.51 700 -1.41% -12.36%
World Wrestling Ente 49.42 0.59% 0.29 516393 49.51 48.34 49.76 200 48.46 51.39 200 -7.44% 2.25%
Worthington Industri 49.43 -1.57% -0.79 152233 50.23 49.17 50.53 100 48.78 65.00 100 -10.75% -6.17%
Wyndham Hotels & Res 78.14 -2.52% -2.02 1038232 80.00 77.87 80.41 500 70.11 86.70 3000 -4.53% 31.46%
Xerox Holdings 20.00 0.50% 0.10 2568595 19.95 19.87 20.31 1000 19.58 20.00 200 -5.15% -17.38%
XPO Logistics 73.60 -1.25% -0.93 1014012 74.38 72.58 74.98 200 72.00 75.50 200 -3.12% -38.26%
Yelp 34.35 -1.41% -0.49 1048694 35.05 33.88 35.22 300 32.32 37.99 300 -2.90% 6.64%
Yeti Holdings 85.59 -3.76% -3.34 1307340 90.16 84.66 90.31 500 85.50 87.50 100 -9.87% 27.33%
Ziff Davis 107.87 -2.19% -2.41 301692 110.87 106.91 110.87 300 107.90 120.00 100 -8.85% 8.95%