08.12.2021 09:51:41
S+P MIDCAP 400 PR
2802.06
USD
46.1600
1.67%
07.12.2021 23:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 06.12.2021 2755.90 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 07.12.2021 / 23:05
Währung USD Aktualisierungsstand 08.12.2021 / 09:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.48% 2925.9 2252.3
1 Woche 3.45% 2826.8 2664.1
1 Monat -3.55% 2925.9 2664.1
3 Monate 2.71% 2925.9 2602.3
6 Monate 2.79% 2925.9 2550.6
1 Jahr 25.29% 2925.9 2220.9
3 Jahre 57.34% 2925.9 1181.9
25.49
26.51
11.23
1.13
21.48
16.91
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.49,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"8404685"},"2020":{"performance":11.23,"chartHeight":20.440572510042,"year":2020,"ID_NOTATION":"8404685"},"2021":{"performance":21.48,"chartHeight":23.731612291894,"year":2021,"ID_NOTATION":"8404685"}}
{"2019":{"performance":26.51,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.7874370094333,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":16.91,"chartHeight":22.517684231635,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.696740715422,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.45,"chartHeight":22.37772871248,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.243542861063,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":17.946795223435,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.1,"chartHeight":21.943188091601,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":23.942167879539,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":22.851563573902,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":3.69,"chartHeight":14.792748249336,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.501698936,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.765168903363,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":15.27,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 08.12.2021 09:51:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 23.87 0.08% 0.02 255245 24.11 23.50 24.30 100 21.50 33.00 200 -1.04% 25.79%
Acadia Healthcare 59.02 3.69% 2.10 570317 57.39 56.90 59.72 800 58.96 59.02 2900 5.07% 17.43%
ACI Worldwide 32.20 1.67% 0.53 1093028 32.05 31.96 32.60 100 20.00 36.07 200 10.50% -16.21%
Acuity Brands 200.81 1.27% 2.51 395552 200.67 199.60 202.96 100 181.13 230.00 300 -0.27% 65.84%
Adient 46.27 2.25% 1.02 682216 46.15 46.00 47.01 200 35.00 48.00 1200 -1.80% 27.12%
Aecom Technology Co. 72.88 1.53% 1.10 611146 73.00 72.66 73.64 200 67.00 74.35 100 -3.40% 39.96%
Affiliated Managers 171.56 3.47% 5.76 271984 169.69 168.53 173.19 100 169.89 188.93 200 -2.47% 63.21%
AGCO Co. 119.23 2.05% 2.40 697662 118.63 117.46 121.38 100 116.75 124.89 100 8.18% 15.66%
Alleghany Co. 674.78 0.22% 1.50 43828 676.98 673.94 678.27 100 250.00 1309.25 100 4.31% 11.78%
Allete 62.82 0.10% 0.06 255925 62.82 62.40 63.24 500 60.40 64.11 100 7.15% 1.42%
Alliance Data System 74.32 2.67% 1.93 3344764 73.49 73.43 76.50 200 72.47 76.60 200 9.04% 26.56%
Amedisys 152.18 5.34% 7.72 393114 147.51 147.51 154.86 200 19.00 162.73 100 8.97% -48.12%
Amer. Eagle Outfitte 27.85 2.09% 0.57 3073919 27.86 27.54 28.41 3400 27.90 28.00 300 7.57% 38.76%
American Campus Comm 54.17 1.44% 0.77 871966 53.80 53.69 54.56 100 45.00 56.00 400 1.71% 24.85%
American Financial G 137.12 0.79% 1.07 194725 137.75 136.69 138.97 100 136.60 137.99 100 2.63% 56.49%
Amkor Technology 24.49 6.48% 1.49 800519 23.48 23.46 24.74 300 24.25 25.10 300 13.59% 62.40%
APARTM.INC.REIT DL-, 52.90 0.70% 0.37 494532 52.83 52.62 53.41 100 42.34 53.80 100 4.22% 37.72%
AptarGroup 120.28 0.05% 0.06 377871 121.20 119.77 121.74 100 119.18 124.50 100 -4.49% -12.18%
Aptiv 167.62 1.95% 3.21 1433324 166.56 166.56 169.61 100 160.73 170.00 1000 4.53% 28.65%
Arrow Electronics 125.21 1.71% 2.11 663092 124.88 124.37 125.89 200 123.25 126.21 100 2.93% 28.68%
Arrowhead Pharmaceut 71.67 8.87% 5.84 796630 67.63 67.34 72.82 1300 71.00 73.00 200 2.31% -6.59%
ASGN INC. 127.04 2.02% 2.52 192677 125.88 125.78 127.44 100 30.00 130.37 100 0.99% 49.07%
Ashland LLC 105.69 1.91% 1.98 288506 104.48 104.23 106.22 300 105.70 106.50 100 4.57% 33.45%
Aspen Technology 147.96 -0.04% -0.06 217956 149.97 146.62 152.47 800 147.80 147.97 1600 2.02% 13.60%
Associated Banc-Corp 22.54 -0.44% -0.10 1146321 22.84 22.32 22.90 800 22.00 24.45 100 2.92% 32.20%
Autonation 122.89 -1.35% -1.68 1232991 126.92 122.70 126.92 200 122.37 133.00 2000 -0.78% 76.09%
Avient 56.83 -0.14% -0.08 627938 57.66 56.73 58.39 100 56.41 61.00 500 3.31% 41.09%
Avis Budget Group 252.86 -4.69% -12.44 719385 270.00 251.71 273.65 100 253.10 260.00 400 -7.91% 577.91%
Avnet 38.85 1.57% 0.60 810978 38.73 38.49 39.24 200 26.26 41.00 200 2.42% 8.37%
Axon Enterprise 153.79 3.76% 5.57 652178 150.52 148.80 155.78 100 152.02 165.00 100 -8.89% 25.51%
Azenta 108.66 3.10% 3.27 615574 107.47 107.47 110.72 100 45.00 118.78 100 -3.93% 60.15%
Bank of Hawaii Co. 83.06 -1.20% -1.01 137018 84.70 82.51 85.10 100 49.30 91.98 500 4.11% 8.41%
Bank OZK 45.91 0.39% 0.18 473613 46.24 45.57 46.50 3100 45.91 45.93 5600 0.31% 46.24%
Belden 63.75 1.87% 1.17 162008 63.24 63.20 64.56 100 29.39 68.50 500 -2.68% 47.26%
BJ'S WHOLESALE C.H.D 68.07 -0.32% -0.22 1124908 68.87 67.46 69.94 100 66.40 69.88 100 2.90% 82.59%
Black Hills 66.92 -0.24% -0.16 368098 67.13 66.68 67.84 100 65.82 68.17 100 4.37% 8.90%
Blackbaud 77.33 3.44% 2.57 157893 75.84 75.31 77.87 200 77.80 90.00 100 2.48% 34.35%
Boston Beer Company 497.06 0.98% 4.80 319713 495.38 489.93 505.33 100 474.00 502.00 200 10.17% -50.01%
Boyd Gaming Co. 62.48 1.97% 1.21 1281940 62.47 61.96 63.57 200 62.48 62.89 1500 6.60% 45.57%
Brighthouse Financia 50.93 0.22% 0.11 498696 51.22 50.54 51.70 3100 50.93 50.94 1600 4.77% 40.67%
Brinks 63.31 -0.55% -0.35 241894 64.45 63.14 64.85 100 61.00 78.75 100 3.52% -12.07%
Brixmor Property Gro 24.32 1.16% 0.28 3067644 24.23 24.03 24.61 200 23.11 24.98 200 6.95% 46.95%
Bruker Co. 80.92 2.78% 2.19 717713 79.65 79.24 81.60 200 80.80 85.00 200 -0.09% 49.49%
Brunswick Co. 97.08 0.77% 0.74 403167 97.51 96.74 98.61 100 84.66 112.00 100 3.38% 27.33%
Builders FirstSource 76.00 3.57% 2.62 5495481 77.04 75.76 80.95 200 75.77 77.00 200 2.13% 79.81%
CABLE ONE DL-,01 1804.08 -1.25% -22.82 31076 1832.55 1792.60 1832.55 100 767.89 6032.73 100 1.81% -19.02%
Cabot Co. 56.06 0.11% 0.06 314999 56.35 55.95 57.29 100 55.65 64.70 100 2.96% 24.78%
CACI International ' 268.43 0.45% 1.19 107562 268.37 265.81 269.99 100 243.24 270.84 100 3.47% 7.66%
Callaway Golf 28.37 6.57% 1.75 1852182 27.71 27.54 28.84 1500 27.65 28.87 300 5.23% 18.16%
Camden Property Trus 171.34 0.88% 1.50 694756 172.15 169.83 172.52 200 135.00 6351.33 100 3.71% 71.48%
Capri Holdings 66.69 4.71% 3.00 1414251 64.50 64.50 67.63 200 64.80 67.85 200 12.61% 58.79%
Carlisle Cos. 241.78 1.05% 2.51 131862 241.96 241.43 244.80 100 112.33 243.83 100 7.36% 54.81%
Carters 105.36 1.68% 1.74 424840 104.70 104.70 107.13 100 91.40 116.95 700 -0.33% 8.67%
Caseys General Store 201.22 -0.33% -0.67 291685 203.00 199.82 203.58 100 193.01 194.50 100 3.57% 12.65%
Cathay General Banco 43.64 -0.16% -0.07 389943 44.03 43.31 44.30 20600 43.64 43.67 2700 4.13% 35.57%
CDK Global Inc 40.67 -0.80% -0.33 784679 41.28 40.55 41.66 100 34.44 40.80 100 5.25% -21.53%
CERENCE INC. DL-,001 76.91 6.86% 4.94 528398 76.26 75.74 79.50 200 76.59 77.25 100 2.30% -23.46%
ChampionX 22.84 4.87% 1.06 1708765 22.16 22.04 23.05 1400 22.84 22.85 25200 11.91% 49.28%
Chemed Co. 492.84 2.05% 9.88 73601 491.30 485.01 496.67 100 390.54 631.53 100 2.56% -9.32%
Chemours Co. 31.95 5.00% 1.52 1640034 31.12 31.06 32.26 2000 31.75 33.50 100 7.58% 28.88%
Choice Hotels Intern 147.95 0.89% 1.31 260303 148.53 147.08 150.19 300 130.00 157.24 100 3.07% 38.62%
CHURCHILL DOWNS INC. 230.85 1.57% 3.57 121844 230.16 230.00 234.03 5900 230.84 231.34 800 2.96% 18.51%
Ciena Co. 62.97 2.93% 1.79 1617778 62.17 61.95 64.08 100 62.50 65.00 200 4.55% 19.15%
Cirrus Logic 86.30 5.92% 4.82 741926 82.72 82.38 86.36 100 86.30 89.00 100 7.63% 4.99%
CIT Group 49.90 1.59% 0.78 397388 49.79 49.60 50.54 100 49.70 51.06 100 1.71% 39.00%
Clean Harbors 102.36 2.49% 2.49 261250 101.05 100.44 103.28 100 101.57 118.65 100 0.91% 34.51%
Cleveland-Cliffs 21.17 3.93% 0.80 14692301 20.77 20.77 21.67 2700 21.17 21.19 500 4.03% 45.40%
CMC Materials 148.63 5.28% 7.45 245356 144.16 144.16 149.19 100 96.74 148.78 3500 11.92% -1.76%
CNO Financial Group 23.79 -0.13% -0.03 656750 23.93 23.70 24.16 100 23.59 24.20 300 4.99% 7.02%
CNX Resources 13.91 1.02% 0.14 4408146 13.01 13.00 14.20 300 13.29 13.99 300 1.98% 28.80%
Cognex 77.53 2.50% 1.89 641927 77.36 76.98 78.59 100 73.84 78.80 500 0.36% -3.43%
Coherent 264.67 1.57% 4.08 197433 262.54 262.19 265.33 100 264.70 280.50 200 0.80% 73.70%
Colfax Co. 46.68 1.81% 0.83 741244 46.44 46.12 47.17 100 42.00 57.00 300 0.52% 22.07%
Columbia Sportswear 102.24 2.07% 2.07 329049 100.58 100.58 103.74 100 85.62 103.65 100 4.83% 17.01%
Commerce Bancshares 68.62 -0.28% -0.19 283134 69.49 68.11 69.60 100 68.54 68.64 11600 -1.69% 4.44%
Commercial Metals 32.45 2.30% 0.73 991519 32.29 31.86 33.41 100 32.40 35.00 100 5.02% 57.98%
Commvault Systems 65.47 2.60% 1.66 235917 64.87 64.05 65.99 1000 65.47 65.53 1100 4.12% 18.24%
Compass Minerals Int 52.09 2.04% 1.04 317857 51.85 51.49 52.33 200 51.10 53.65 100 7.07% -15.60%
CONCENTRIX CORP. DL- 178.10 3.60% 6.19 176517 174.65 174.46 179.37 100 162.40 201.00 100 7.29% 80.45%
CoreSite Realty 170.34 0.16% 0.27 1146224 170.08 169.98 170.39 100 140.78 173.00 100 -0.42% 35.97%
Corporate office Pro 27.31 -1.34% -0.37 731449 27.80 27.12 27.82 100 1.00 29.09 100 6.43% 4.72%
Coty 10.03 2.35% 0.23 4803271 10.03 9.97 10.17 300 9.75 10.11 19900 3.08% 42.88%
Cousins Properties 39.45 0.15% 0.06 689259 39.65 39.30 39.75 100 32.50 44.50 100 4.48% 17.76%
Cracker Barrel Old C 127.43 0.16% 0.20 271389 129.03 126.94 130.29 100 125.00 129.50 100 4.43% -3.40%
Crane Co 101.88 0.79% 0.80 246597 101.89 101.64 103.02 100 99.69 136.50 200 1.25% 30.16%
Crocs 166.94 5.06% 8.04 1054458 162.31 162.26 168.81 100 166.70 167.57 100 1.78% 166.42%
Cullen/Frost Bankers 129.40 0.49% 0.63 173922 129.80 128.74 131.18 100 128.38 152.18 100 2.79% 48.34%
Curtiss-Wright Co. 132.99 0.57% 0.75 174034 133.03 132.59 134.53 100 131.98 150.00 100 5.70% 14.30%
CyrusOne 89.27 0.29% 0.26 2312643 89.17 89.10 89.32 200 89.01 89.29 4200 0.28% 22.04%
Dana Inc. 23.32 2.10% 0.48 704526 23.32 23.19 23.69 200 22.94 25.00 200 8.47% 19.47%
Darling Ingredients 67.09 1.96% 1.29 2799169 67.00 66.54 67.76 100 64.50 69.50 100 -0.64% 16.31%
Deckers Outdoor Co. 405.01 5.02% 19.35 383434 394.89 392.27 410.90 200 405.02 448.31 100 -0.10% 41.23%
Dicks Sporting Goods 108.82 1.85% 1.98 1848952 108.96 108.55 111.64 200 110.27 110.87 100 -7.43% 93.60%
Diebold Nixdorf 8.62 2.74% 0.23 508790 8.51 8.51 8.88 100 8.27 8.85 100 6.29% -19.14%
Digital Turbine 55.04 10.52% 5.24 7066698 53.99 53.89 58.00 600 55.45 55.55 1600 3.73% -2.69%
Diversified Healthca 2.83 -0.35% -0.01 960732 2.87 2.81 2.90 100 2.55 2.89 100 1.43% -31.31%
Donaldson 57.97 0.52% 0.30 713236 58.22 57.65 59.04 100 54.78 58.99 100 2.73% 3.74%
Douglas Emmett 34.18 0.29% 0.10 755935 34.39 33.96 34.81 100 18.98 61.18 100 1.73% 16.79%
DT MIDSTREAM INC. DL 47.43 0.19% 0.09 485086 47.71 47.30 48.05 100 45.00 51.00 100 3.40% 0.00%
Dycom Industries 98.97 5.61% 5.26 387518 95.11 93.79 99.12 100 80.00 109.10 200 5.87% 31.05%
Eagle Materials 162.44 3.06% 4.83 322116 159.99 159.87 164.21 100 149.05 175.00 100 5.33% 60.28%
East West Bancorp 79.26 1.81% 1.41 827466 78.57 78.00 80.51 2500 79.26 79.30 2300 2.94% 56.30%
EastGroup Properties 212.29 0.59% 1.24 318579 213.41 211.33 215.76 100 211.00 217.13 100 4.22% 53.77%
Emcor Group 126.75 1.25% 1.57 217749 126.63 125.94 128.14 100 125.66 147.97 100 6.21% 38.59%
Encompass Health 62.03 1.69% 1.03 920421 61.27 61.08 62.82 200 61.00 63.13 200 7.65% -24.98%
ENERGIZER HLDG.NEW D 39.15 -0.38% -0.15 657784 39.34 38.95 39.66 200 38.20 40.20 100 -0.93% -8.89%
EnerSys 78.83 2.38% 1.83 269399 78.10 77.84 79.35 100 74.40 80.75 100 6.40% -5.09%
Envestnet 79.91 0.33% 0.26 278518 80.00 79.59 81.09 1000 40.00 94.00 100 4.23% -2.89%
Envista Holdings 41.47 3.67% 1.47 1075345 40.39 40.27 41.82 100 36.21 200.00 100 6.88% 22.95%
EPR Properties 47.83 0.29% 0.14 496914 48.07 47.49 48.83 200 46.17 49.48 200 3.71% 47.17%
EQT Corp 20.55 4.16% 0.82 6551288 19.73 19.72 20.89 100 20.55 20.90 500 5.76% 61.68%
Equitrans Midstream 9.93 1.02% 0.10 3745567 9.95 9.91 10.11 300 9.56 10.10 100 3.22% 23.51%
Essent Group 44.06 1.57% 0.68 466372 43.84 43.57 44.39 100 41.07 50.00 400 5.96% 1.99%
Essential Utilities 50.16 0.52% 0.26 1070567 49.96 49.69 50.44 100 46.00 51.00 200 3.01% 5.52%
Evercore Partners 138.62 2.40% 3.25 343909 137.84 136.84 140.47 100 138.25 138.50 500 -0.06% 26.43%
Exelixis 16.57 2.41% 0.39 1952991 16.30 16.30 16.77 300 16.50 17.00 700 -1.31% -17.44%
F.N.B. Corp. 12.01 0.00% 0.00 1771374 12.13 11.93 12.19 100 11.85 12.50 200 3.00% 26.42%
FactSet Research Sys 466.83 1.54% 7.06 248730 465.06 463.03 472.37 100 450.00 472.50 100 -0.37% 40.40%
Fair Isaac Co. 400.33 0.26% 1.05 442622 402.04 398.33 415.39 400 379.32 562.00 100 13.37% -21.66%
Federated Hermes B 35.68 1.80% 0.63 770494 35.24 34.91 35.87 100 33.00 36.50 100 5.84% 23.50%
First American Finan 77.49 1.51% 1.15 379388 76.81 76.48 77.84 100 49.98 82.40 100 4.46% 50.09%
FIRST FIN. BANKSHS D 52.31 0.60% 0.31 365943 52.47 50.60 52.94 3100 52.27 52.31 16700 -0.12% 39.90%
First Horizon 16.67 0.42% 0.07 5813879 16.69 16.59 16.82 300 16.60 18.00 1000 3.35% 30.64%
First Indust.Realty 63.08 0.77% 0.48 2592469 63.02 62.72 63.75 100 59.00 67.95 100 2.54% 48.59%
First Solar 101.20 2.11% 2.09 1132680 102.19 100.53 104.02 200 100.80 103.50 100 -2.32% 2.30%
FirstCash 63.61 -0.75% -0.48 267346 64.79 63.22 65.20 100 60.90 79.62 300 -0.36% -9.18%
Five Below 200.73 2.91% 5.67 471637 198.94 198.92 204.00 100 195.96 206.89 100 -1.33% 14.72%
Flowers Foods 25.90 0.86% 0.22 1295062 25.69 25.51 26.05 200 25.25 26.67 200 0.31% 14.45%
Flowserve 31.57 0.83% 0.26 534768 31.56 31.45 31.99 200 26.57 36.12 200 5.30% -14.33%
Fluor Corp 23.67 1.46% 0.34 1923794 23.82 23.58 24.34 300 23.30 23.98 100 7.06% 48.22%
Foot Locker 44.41 0.77% 0.34 2177883 44.36 44.31 45.58 200 44.91 45.04 300 -2.70% 9.82%
Fox Factory Holding 182.51 0.47% 0.86 177602 183.82 182.34 188.48 500 182.35 182.51 5100 3.45% 71.84%
FTI Consulting 146.27 0.24% 0.35 108017 146.30 145.40 147.97 100 145.09 171.59 100 0.12% 30.93%
Fulton Financial Co. 16.33 -0.97% -0.16 927499 16.59 16.20 16.65 200 16.02 16.60 2000 3.42% 28.38%
GameStop A 177.81 6.40% 10.69 1972395 175.18 170.51 181.98 300 178.09 180.00 200 -9.38% 843.79%
GATX 106.42 0.79% 0.83 111602 105.25 105.16 107.33 100 105.32 124.15 100 4.25% 26.94%
Genpact 51.08 1.77% 0.89 1136337 50.61 50.48 51.52 100 1.00 58.00 100 0.31% 18.83%
Gentex 35.18 1.32% 0.46 871938 34.92 34.40 35.59 500 30.27 38.05 200 2.18% 3.68%
Glacier Bancorp 57.81 0.17% 0.10 455711 58.14 57.38 58.56 1500 57.81 57.85 1000 6.46% 25.65%
Globus Medical 68.92 2.57% 1.73 687044 68.09 68.09 70.16 100 60.31 71.47 400 5.36% 3.02%
Goodyear Tire & Rubb 21.69 0.93% 0.20 2163475 21.70 21.53 22.01 2800 22.09 22.38 300 7.86% 98.81%
Graco 77.72 0.52% 0.40 682980 78.06 77.47 79.23 100 73.23 85.00 100 6.63% 7.42%
GRAHAM HOLDINGS 588.94 -1.67% -9.98 14726 605.32 588.18 605.50 100 493.06 667.49 100 3.96% 10.42%
Grand Canyon Educati 75.33 1.37% 1.02 497901 75.00 74.42 75.83 300 75.33 75.36 900 3.95% -19.10%
Greif 63.01 -0.58% -0.37 167411 63.69 62.79 64.34 400 61.12 70.00 100 3.84% 34.41%
GROCERY OUTLET HO 27.34 -2.25% -0.63 1173567 28.57 27.24 28.57 200 22.00 29.00 200 -5.59% -30.34%
GXO Logistics 94.37 1.69% 1.57 687477 94.55 92.42 96.82 100 79.00 106.96 100 -1.75% 0.00%
H & R Block 23.64 -1.99% -0.48 2238121 24.15 23.50 24.33 100 23.45 24.40 300 -0.17% 49.05%
Haemonetics Co. 54.28 -0.97% -0.53 389113 55.75 54.03 56.00 100 54.30 56.10 100 5.91% -54.29%
Hain Celestial Group 38.70 -0.59% -0.23 917065 38.99 38.29 39.34 200 38.00 39.60 100 -4.72% -3.04%
Halozyme Therapeutic 32.35 -1.46% -0.48 1366542 33.25 32.12 34.05 200 32.28 32.99 200 -1.61% -24.26%
Hancock Whitney 50.26 1.35% 0.67 340443 50.05 48.99 50.76 4800 50.26 50.29 2500 -2.34% 41.24%
Hanover Insurance Gr 131.25 1.68% 2.17 124632 130.29 129.42 131.88 100 130.55 154.69 100 7.80% 12.26%
Harley-Davidson 38.34 1.75% 0.66 903187 37.95 37.79 38.53 300 38.00 38.88 300 0.03% 2.67%
Hawaiian Electric In 39.87 -0.87% -0.35 445732 40.08 39.57 40.19 100 39.31 40.99 600 4.95% 12.66%
Healthcare Realty Tr 32.46 0.62% 0.20 751938 32.36 32.00 32.63 100 31.90 33.01 100 3.64% 9.66%
HealthEquity 42.73 -24.60% -13.94 8313535 38.64 36.80 45.38 200 42.70 43.20 300 -21.85% -38.70%
Helen of Troy 252.00 0.14% 0.36 89809 254.88 251.34 256.26 5000 251.99 252.62 400 4.78% 13.42%
Hexcel Co. 52.53 -0.36% -0.19 879081 53.13 52.13 54.35 100 49.50 54.10 100 2.24% 8.33%
Highwoods Properties 44.02 -0.18% -0.08 636777 44.35 43.78 44.65 100 14.40 53.50 400 1.90% 11.08%
Hill-Rom 155.89 0.10% 0.15 512635 155.82 155.79 155.94 100 155.70 155.93 100 0.25% 59.12%
HollyFrontier Co. 33.47 0.33% 0.11 2294372 33.72 33.23 35.06 200 33.50 34.29 300 3.56% 29.48%
HOME BANCSHARES INC 24.49 -1.41% -0.35 409583 25.10 24.40 25.14 100 9.72 25.00 100 2.34% 25.72%
HUBBELL INC. DL-,01 209.06 2.14% 4.39 159758 206.93 206.31 209.62 200 203.10 250.00 300 6.83% 33.34%
HUDSON PACIFIC PPT.D 25.65 0.75% 0.19 1037375 25.55 25.50 25.89 100 25.15 26.16 100 5.38% 6.79%
IAA INC. DL-,01 50.89 2.00% 1.00 607867 50.30 50.30 52.20 100 33.00 53.48 100 5.36% -21.68%
ICU Medical 227.98 1.70% 3.82 138222 226.18 226.18 231.68 6300 227.96 228.37 700 -5.05% 3.02%
Idacorp 108.27 -0.34% -0.37 253397 108.41 107.58 109.45 100 107.31 115.00 100 3.49% 12.75%
II-VI 66.25 5.63% 3.53 1309381 64.00 63.82 67.39 100 64.60 66.84 100 5.95% -12.78%
INGEVITY CORP. DL-,0 75.49 -1.85% -1.42 156359 77.74 75.26 78.37 100 71.64 79.32 100 4.98% -0.32%
Ingredion 96.86 0.14% 0.14 237225 96.86 96.35 97.67 500 83.35 119.56 100 4.01% 23.12%
Insperity 115.44 -1.11% -1.30 171011 117.86 114.32 118.84 100 109.41 119.22 100 -0.26% 41.78%
Integra Lifescience. 65.16 0.59% 0.38 751052 65.60 64.59 65.96 800 65.16 65.21 400 1.89% 0.37%
Interactive Brokers 76.77 1.68% 1.27 665761 76.49 76.21 77.53 200 76.17 78.22 200 4.00% 26.02%
International Bancsh 43.45 0.63% 0.27 205650 43.51 43.19 43.90 8200 43.45 43.50 8200 3.43% 16.05%
Iridium Communicatio 41.17 3.44% 1.37 801791 40.68 40.40 41.90 200 35.76 42.00 200 7.07% 4.69%
ITT Inc. 101.39 1.71% 1.70 296757 100.70 99.84 102.75 100 85.41 106.43 100 7.20% 31.64%
Jabil Circuit 62.34 4.40% 2.63 636787 60.89 60.53 62.74 200 57.80 63.00 200 6.64% 46.58%
Jack in the Box 85.25 5.83% 4.70 737925 84.97 82.95 86.07 100 85.20 87.00 100 3.21% -8.14%
Jazz Pharmaceuticals 123.79 1.88% 2.28 517026 122.58 122.05 125.20 500 123.72 123.79 100 3.27% -25.00%
JBG SMITH PPTYS DL - 28.65 0.03% 0.01 676828 28.65 28.51 29.02 100 23.19 31.99 100 3.09% -8.38%
Jefferies Financial 39.50 2.12% 0.82 995201 39.37 39.10 39.88 100 39.05 41.45 100 5.11% 60.57%
JETBLUE AIRWAYS 14.07 -1.40% -0.20 10354937 14.79 13.97 14.79 1000 14.11 14.17 13700 4.84% -3.23%
Jones Lang Lasalle 256.62 1.95% 4.90 252948 254.64 254.38 260.63 100 219.18 259.35 100 9.24% 72.96%
KB Home 44.12 -0.43% -0.19 1071909 44.71 43.84 44.86 200 43.90 44.37 100 10.33% 31.62%
KBR Inc. 45.69 0.02% 0.01 1359332 46.30 45.42 46.69 100 41.70 45.98 100 3.84% 47.72%
KEMPER CORP. DL-,10 54.58 -1.80% -1.00 235253 56.00 54.15 56.06 100 5.00 59.00 100 -2.13% -27.66%
Kennametal 37.19 1.17% 0.43 377648 37.39 37.13 37.86 100 11.23 39.00 700 -4.13% -1.30%
Kilroy Realty Co. 68.25 0.68% 0.46 369194 68.25 67.78 68.75 100 66.45 74.00 200 5.76% 18.90%
Kinsale Capital Grou 214.58 1.46% 3.09 83702 211.79 211.01 216.11 400 214.58 214.77 800 3.16% 7.22%
Kirby Co. 55.43 0.31% 0.17 359622 55.58 54.99 56.69 100 54.78 60.00 100 0.52% 4.88%
Kite Realty Group Tr 21.50 0.61% 0.13 1914013 21.60 21.27 21.60 500 18.60 23.00 200 6.86% 43.72%
Knight-Swift Transpo 60.47 1.41% 0.84 1771239 60.58 60.03 61.45 200 58.45 61.50 200 5.62% 44.60%
Kohl's Corp 52.12 2.06% 1.05 3727769 51.50 51.05 52.73 300 52.00 52.48 600 1.74% 28.09%
Kyndryl Holdings 19.13 -0.47% -0.09 4140699 19.30 18.73 20.18 200 19.06 19.22 500 21.08% 0.00%
LAMAR ADVERTISING A 115.40 2.11% 2.39 367383 114.06 110.73 115.59 4800 115.40 115.45 600 5.62% 38.67%
Lancaster Colony Co. 150.90 -1.17% -1.79 68837 153.03 150.53 153.03 300 150.79 150.90 800 3.21% -17.87%
Landstar Systems 172.88 0.52% 0.89 225522 173.72 172.38 176.67 100 134.50 173.85 100 2.57% 28.38%
Lattice Semiconducto 79.42 5.77% 4.33 1209121 77.38 77.14 80.25 100 79.80 86.86 100 4.60% 73.33%
Lear Corp 184.00 2.86% 5.11 740628 180.71 179.87 184.15 200 40.00 198.00 100 9.66% 15.70%
Lennox International 327.80 -0.01% -0.02 317427 331.25 326.55 334.03 100 295.67 400.00 100 6.08% 19.65%
LHC Group 125.82 6.66% 7.86 550420 122.00 120.88 128.43 300 100.25 192.19 100 9.68% -41.02%
Life Storage, Inc 141.76 2.76% 3.81 991314 138.92 138.92 142.00 100 141.70 141.97 100 7.28% 78.11%
Lincoln Electric 136.01 -0.02% -0.03 191881 137.21 135.60 138.06 100 136.01 136.28 600 0.78% 17.00%
Lithia Motors 293.21 -0.23% -0.67 316916 299.45 291.70 304.23 100 260.00 304.96 400 3.61% 0.41%
Littelfuse 310.33 0.87% 2.69 58530 312.70 308.61 314.40 3700 310.33 310.70 400 3.97% 21.86%
LiveRamp Holdings 48.05 3.42% 1.59 341890 47.30 46.75 48.38 200 38.66 56.00 100 2.39% -34.35%
Louisiana-Pacific 74.27 3.86% 2.76 1300158 72.00 72.00 74.91 200 74.00 74.95 500 13.65% 99.81%
Lumentum Holdings 90.58 4.02% 3.50 1112907 88.42 88.09 91.34 200 83.38 92.29 100 4.39% -4.45%
Macerich 19.19 2.02% 0.38 2836145 19.12 18.95 19.51 100 18.95 20.00 100 1.75% 79.85%
Manhattan Associates 153.99 2.94% 4.40 380831 152.49 152.41 155.62 1000 148.00 154.16 1300 -1.39% 46.41%
ManpowerGroup 94.67 0.18% 0.17 456569 95.18 94.12 95.89 200 88.74 118.00 100 -0.96% 2.71%
Marriott Vacations W 158.16 0.50% 0.79 261631 160.00 157.21 161.61 100 49.26 166.14 100 0.77% 14.68%
Masimo 282.98 0.89% 2.49 194979 285.71 281.73 288.43 1000 282.79 282.98 1400 1.75% 5.44%
MasTec 95.89 4.13% 3.80 793889 93.24 92.28 95.91 100 94.00 96.41 400 -5.83% 35.07%
Mattel 21.69 1.26% 0.27 4242012 21.50 21.46 22.08 2000 21.36 21.90 500 2.26% 24.30%
Maximus 78.89 -0.72% -0.57 249619 79.99 78.62 80.44 100 61.00 105.00 200 4.56% 7.79%
MDU Resources Group 28.69 0.46% 0.13 806267 28.60 28.42 28.94 200 28.33 29.12 200 5.36% 8.92%
Medical Properties T 22.36 2.15% 0.47 4389256 22.17 22.01 22.47 100 22.37 22.45 100 5.03% 2.62%
Medpace Holdings 213.68 4.24% 8.70 157222 207.67 207.10 213.88 100 213.57 213.68 1300 -1.97% 47.26%
Mercury General Co. 51.73 -0.37% -0.19 147441 52.15 51.59 52.42 100 50.72 58.56 1000 1.39% -0.92%
Mercury Systems 47.87 -0.87% -0.42 1130705 48.76 47.72 48.97 200 45.00 55.00 200 -2.56% -45.16%
MGIC Investment Co. 14.46 1.69% 0.24 2110496 14.25 14.16 14.53 300 13.92 14.80 300 -1.52% 13.31%
Middleby 181.91 3.50% 6.16 408505 178.36 176.22 184.00 1400 181.81 181.91 2100 4.14% 41.10%
Mimecast 79.40 5.87% 4.40 7957386 80.00 79.20 80.25 500 79.26 79.59 400 -1.98% 39.69%
Minerals Technologie 68.80 -0.10% -0.07 98658 69.47 68.66 70.13 100 56.43 69.47 100 4.77% 10.75%
MKS Instruments 163.06 4.79% 7.46 446672 158.46 158.00 164.65 100 161.00 167.40 100 7.16% 8.38%
Molina Healthcare 291.13 2.13% 6.08 339583 289.69 288.64 293.26 100 56.00 293.11 100 2.09% 36.89%
MSA SAFETY 148.72 2.86% 4.13 108656 147.59 146.78 149.75 100 138.50 155.83 100 -5.31% -4.61%
MSC Industrial Direc 82.71 0.80% 0.66 493593 82.84 82.48 83.42 100 65.90 90.85 100 5.10% -1.99%
Murphy Oil 29.22 6.60% 1.81 2306663 28.59 28.39 29.86 200 28.56 29.30 500 9.93% 141.49%
Murphy USA 190.20 0.94% 1.78 209762 189.97 188.71 192.32 100 126.10 192.04 100 6.98% 43.97%
NAT.STORAGE AFFIL.TR 64.20 1.36% 0.86 547196 64.23 63.70 64.94 100 62.10 67.42 100 4.59% 78.18%
National Fuel Gas 61.83 0.29% 0.18 454858 62.00 61.51 62.93 100 60.91 62.82 100 6.95% 50.33%
National Instruments 41.90 2.67% 1.09 746064 41.46 41.14 42.33 100 41.32 45.62 1000 0.92% -4.64%
National Retail Prop 45.98 0.44% 0.20 1066109 45.84 45.67 46.34 200 45.33 46.79 100 4.26% 12.37%
Navient 21.12 2.52% 0.52 1522537 20.71 20.68 21.21 300 20.15 21.48 300 7.05% 115.07%
NCR Corp. 43.46 4.60% 1.91 1939948 42.23 42.23 44.19 100 41.06 44.27 200 11.72% 15.68%
Nektar Therapeutics 12.18 2.70% 0.32 3926726 11.95 11.92 12.50 600 11.25 12.49 3600 8.17% -28.35%
Neogen Co. 40.89 0.96% 0.39 299116 41.00 40.57 41.44 100 37.37 44.41 100 -1.15% 2.14%
Neurocrine Bioscienc 82.25 1.93% 1.56 980257 80.69 80.69 82.98 100 85.30 92.00 100 -1.20% -14.19%
New Jersey Resources 39.63 -0.18% -0.07 355007 39.66 39.39 40.07 100 38.56 40.10 2000 7.75% 11.48%
New York Community B 12.26 -0.16% -0.02 4175785 12.33 12.20 12.38 300 12.12 12.49 500 2.34% 16.21%
New York Times 'A' 46.39 -0.39% -0.18 1011123 47.09 46.16 47.55 100 46.39 47.10 100 -1.33% -10.04%
NewMarket Co. 335.73 -0.07% -0.24 31128 338.26 334.93 338.72 100 0.12 390.00 100 1.34% -15.71%
Nordson Co. 264.85 0.28% 0.74 197299 267.66 264.73 269.75 100 255.00 278.64 100 4.19% 31.80%
Nordstrom 21.44 4.23% 0.87 7970406 20.88 20.78 21.89 100 21.45 21.50 600 1.28% -31.30%
NorthWestern Co. 56.22 -1.23% -0.70 353872 56.90 55.93 57.15 600 55.10 57.34 100 1.66% -3.58%
NOV Inc. 13.03 5.08% 0.63 4794485 12.59 12.53 13.10 100 12.92 13.15 1000 9.31% -5.10%
Nu Skin Enterprises 45.93 0.61% 0.28 350461 46.15 45.60 46.47 200 44.61 47.00 100 4.67% -15.93%
Nuvasive 51.04 -1.05% -0.54 440263 52.15 50.54 53.36 100 46.61 55.36 100 6.20% -9.39%
NVENT ELECTRIC PLC D 37.63 3.81% 1.38 1165254 36.77 36.75 37.96 100 35.90 38.57 100 8.04% 61.57%
OGE Energy Co. 36.05 -1.64% -0.60 1882019 35.76 35.53 36.31 200 30.01 40.00 5000 3.99% 12.81%
Old Republic Interna 24.53 0.70% 0.17 1369706 24.48 24.37 24.75 300 24.25 24.91 300 2.38% 24.45%
Olin Corp 57.20 6.36% 3.42 1559493 55.00 54.90 57.95 500 56.01 65.00 100 -11.28% 112.05%
Ollie's Bargain Outl 51.53 -4.01% -2.15 1942216 54.18 51.44 54.77 100 51.50 52.00 500 -16.74% -36.98%
Omega Healthcare Inv 28.51 -0.35% -0.10 2769370 28.79 28.38 28.86 200 28.31 29.68 100 2.04% -21.50%
One Gas 69.67 0.10% 0.07 291148 69.74 69.30 70.27 500 62.12 76.25 100 7.45% -9.25%
Option Care Health 26.05 3.09% 0.78 837400 25.65 25.26 26.30 200 25.25 28.10 200 2.92% 66.56%
Oshkosh 113.45 1.25% 1.40 374588 113.17 112.81 114.83 100 112.25 128.98 100 5.44% 31.81%
Owens Corning 94.45 2.72% 2.50 1543710 93.38 92.49 95.65 100 94.00 95.99 100 11.33% 24.67%
PacWest Bancorp. 45.02 1.46% 0.65 837901 44.86 44.60 45.50 300 45.02 48.00 100 0.63% 77.24%
Papa John's Internat 130.84 2.01% 2.58 319127 130.00 128.37 131.23 100 129.00 133.00 400 7.32% 54.20%
PARK HOTELS+RESORTS 18.12 1.40% 0.25 4743257 18.08 18.04 18.49 300 18.00 18.35 100 8.89% 5.66%
Patterson Companies 29.70 -0.07% -0.02 618544 29.87 29.59 30.37 2200 29.70 29.71 5900 -5.62% 0.24%
Paylocity Holding 251.96 2.96% 7.24 375142 252.06 248.42 257.04 400 251.91 252.16 400 -0.15% 22.36%
Pebblebrook Hotel Tr 21.83 0.60% 0.13 1540334 22.12 21.71 22.38 100 17.77 24.74 100 4.20% 16.12%
Penumbra Inc 255.87 2.76% 6.88 118581 253.01 252.92 259.69 100 164.44 270.00 100 4.16% 46.21%
Performance Food 45.23 2.77% 1.22 1773381 44.15 43.95 45.69 300 42.53 49.00 300 12.21% 54.00%
Perrigo Company 37.41 1.00% 0.37 1292669 37.35 37.13 37.85 100 36.10 39.50 100 1.91% -16.35%
Physicians Realty Tr 18.41 -0.49% -0.09 1671592 18.58 18.25 18.61 400 18.18 18.69 500 2.15% 3.93%
Pilgrims Pride Co. 27.88 -0.25% -0.07 345542 27.95 27.82 28.12 400 27.75 30.84 100 -0.71% 42.17%
Pinnacle Financial P 95.51 -1.10% -1.06 323926 97.37 94.97 99.33 7400 95.51 95.63 2500 -2.14% 49.95%
PNM Resources 45.73 0.29% 0.13 698621 45.81 45.58 45.92 200 44.30 45.73 100 -7.13% -5.77%
Polaris Industries 111.27 -0.96% -1.08 693698 112.77 110.84 113.89 100 109.71 114.00 100 -0.47% 16.78%
Post Holdings 102.00 2.00% 2.00 429572 99.88 99.73 102.88 100 82.81 111.66 100 5.59% 0.98%
POTLATCHDELTIC CORP. 59.22 1.30% 0.76 313545 58.60 58.55 59.72 300 58.65 59.60 400 9.38% 18.39%
Primerica 150.62 1.25% 1.86 74004 150.01 149.72 152.16 100 148.72 169.59 700 2.36% 12.46%
PROGYNY INC. DL -,00 51.23 4.19% 2.06 674074 50.34 50.04 51.77 100 51.28 53.95 300 0.91% 20.85%
Prosperity Bancshare 73.68 -0.63% -0.47 408733 74.95 73.31 74.95 100 72.45 74.97 100 3.37% 6.23%
PS Business Parks 179.51 0.60% 1.07 77558 179.51 178.36 180.36 100 146.39 193.13 100 2.46% 35.10%
Qualys 132.06 4.27% 5.41 281041 129.42 129.25 133.12 100 110.52 140.66 500 1.36% 8.36%
Quidel 143.21 2.51% 3.51 355612 141.90 141.02 145.00 200 132.00 145.00 100 -2.95% -20.28%
R1 RCM 24.96 2.72% 0.66 1381259 24.50 24.44 25.30 15100 24.94 24.96 7500 1.25% 1.17%
Rayonier 39.16 1.45% 0.56 374927 38.90 38.80 39.43 200 32.00 40.50 100 3.68% 33.29%
Regal Rexnord 164.30 1.92% 3.09 224388 163.40 162.95 165.91 100 152.00 165.66 100 3.92% 33.78%
Reinsurance Group of 103.67 0.09% 0.09 413536 103.71 103.05 105.28 100 91.88 120.25 100 9.23% -10.55%
Reliance Steel & Alu 157.15 2.07% 3.19 286049 156.16 156.16 159.63 200 150.00 176.42 100 5.73% 31.23%
RenaissanceRe 165.15 0.22% 0.37 377711 164.44 163.82 166.35 100 139.00 178.64 100 6.24% -0.63%
RepliGen 258.67 4.48% 11.08 296668 253.95 253.07 263.05 400 258.71 258.86 300 -9.71% 34.98%
REXFORD IND.REALTY D 74.86 2.63% 1.92 1235601 73.29 73.29 75.37 100 70.20 177689.95 100 2.73% 48.52%
RH 576.34 2.46% 13.82 383242 577.03 572.74 586.75 100 577.00 579.00 100 -5.74% 25.70%
RLI CORP. DL 1 107.57 0.50% 0.53 146044 107.81 106.25 108.28 100 106.27 110.00 200 4.66% 3.28%
Royal Gold 100.56 2.54% 2.49 605893 98.52 98.48 101.05 100 95.00 109.99 200 0.53% -5.45%
RPM International 96.43 1.05% 1.00 431968 97.05 95.98 97.05 100 85.00 98.85 600 5.92% 6.22%
Ryder System 83.25 2.77% 2.24 507804 82.10 81.83 83.81 200 81.50 102.00 100 0.20% 34.80%
Sabra Health Care RE 13.58 0.37% 0.05 1498703 13.57 13.51 13.79 8500 13.51 13.66 500 5.03% -21.82%
Sabre 8.91 1.60% 0.14 10380417 9.05 8.82 9.18 1800 8.79 8.95 100 18.33% -25.87%
Saia 335.30 5.17% 16.49 422540 325.46 320.46 344.44 6600 335.30 336.05 800 1.24% 85.45%
SailPoint Technologi 48.47 2.21% 1.05 780562 48.60 48.22 49.69 200 40.00 60.00 200 -8.31% -10.63%
Sanderson Farms 189.28 -0.73% -1.39 119857 190.98 188.88 192.34 100 180.00 198.00 200 0.80% 43.18%
Science Applications 84.72 -1.30% -1.12 537072 85.72 83.92 86.52 100 82.00 87.00 100 -1.25% -9.30%
Scientific Games 64.28 1.15% 0.73 1034484 65.08 63.86 66.50 500 61.88 66.50 100 0.56% 54.93%
Scotts Miracle Gro A 149.87 7.96% 11.05 533991 143.54 143.06 152.24 200 145.00 191.00 100 3.44% -24.74%
SEI Investment 61.44 0.47% 0.29 423333 61.44 61.15 62.36 22800 61.44 61.48 1800 3.04% 6.91%
Selective Insurance 80.50 1.46% 1.16 129486 79.92 79.51 80.86 8600 80.50 80.57 800 6.57% 20.19%
Semtech Co. 90.08 5.57% 4.75 397642 87.38 86.75 90.39 100 71.00 90.16 8800 5.15% 24.95%
Sensient Technologie 98.33 -1.05% -1.04 145247 100.73 98.15 101.08 100 38.59 99.24 100 1.07% 33.29%
Service Corporation 68.60 0.15% 0.10 601118 69.15 68.51 69.56 100 66.67 74.00 300 3.69% 39.71%
Service Properties T 9.39 -1.88% -0.18 1271790 9.75 9.25 9.87 400 9.20 9.42 100 10.34% -18.28%
Signature Bank 318.23 2.21% 6.89 724545 315.59 314.67 321.96 200 311.40 325.00 100 5.27% 135.22%
Silgan Holdings 42.25 -0.66% -0.28 239679 42.70 42.11 42.84 2900 42.25 42.27 3300 1.88% 13.94%
Silicon Laboratories 202.36 4.69% 9.07 305151 195.98 195.84 203.39 100 135.00 205.00 400 3.10% 58.91%
Simpson Manufacturin 130.62 2.44% 3.11 295863 128.00 127.40 131.39 100 105.00 131.89 100 13.23% 39.78%
SITIME CORPORATION 314.77 11.09% 31.43 285312 292.00 291.90 317.82 300 300.00 314.77 1400 5.46% 181.22%
Six Flags Entertainm 38.57 1.53% 0.58 1142621 38.82 38.26 40.05 200 38.63 39.69 100 5.47% 13.11%
Skechers U. 46.70 4.99% 2.22 1225576 45.27 45.26 47.35 300 46.00 49.50 300 3.96% 29.94%
SL Green Realty 75.03 2.46% 1.80 937022 74.16 74.00 75.11 100 73.05 75.50 1000 8.07% 22.36%
SLM CORPORATION 18.74 1.96% 0.36 3143177 18.60 18.41 19.00 300 16.94 19.00 700 5.40% 51.25%
SolarEdge Tech 325.83 5.92% 18.20 750199 319.52 318.90 328.86 400 325.83 329.47 100 -0.59% 2.10%
Sonoco Products 60.21 -0.18% -0.11 996163 60.62 59.97 60.87 300 57.55 72.00 100 3.58% 1.62%
Southwest Gas 68.59 -3.09% -2.19 328216 70.87 68.02 70.87 100 67.00 70.53 100 4.22% 12.91%
Spire Inc 63.01 -1.33% -0.85 368197 63.75 62.73 64.08 100 63.01 75.00 1000 5.28% -1.61%
Spirit Realty Capita 46.54 1.24% 0.57 2832806 46.30 45.93 46.98 100 38.64 51.59 100 4.44% 15.86%
Sprouts Farmers Mark 26.55 -1.41% -0.38 1524533 27.10 26.48 27.38 300 26.10 26.80 300 0.34% 32.09%
STAAR Surgical 95.67 4.58% 4.19 265585 94.02 93.90 98.11 100 95.67 95.73 3500 -4.48% 15.48%
Steel Dynamics 62.19 3.65% 2.19 2075918 61.42 60.98 63.40 200 61.18 62.98 200 4.00% 68.67%
Stericycle 58.17 0.15% 0.09 277063 58.28 57.84 58.97 1400 58.14 58.17 1800 2.96% -16.10%
Sterling Bancorp 25.22 -0.16% -0.04 938373 25.55 25.06 25.75 100 25.00 26.25 100 -0.59% 40.49%
Stifel Financial Co. 72.79 1.72% 1.23 481882 72.50 72.33 73.93 100 26.76 73.27 100 2.51% 44.25%
STORE Capital 34.24 1.00% 0.34 1197712 34.15 33.92 34.51 200 33.69 36.05 200 3.95% 0.77%
SunPower Co. 24.83 1.76% 0.43 2612388 25.16 24.45 25.86 100 24.82 24.94 100 -13.33% -3.16%
Sunrun 43.82 8.60% 3.47 8808419 42.24 41.40 44.02 200 43.85 44.00 1500 -4.82% -36.84%
Synaptics 292.85 3.77% 10.64 439054 283.39 283.25 299.39 100 275.00 312.00 100 3.76% 203.79%
Syneos Health A 102.32 3.40% 3.36 536851 99.76 97.55 102.87 100 102.32 102.37 6300 5.31% 50.18%
Synovus Financial Co 47.31 0.72% 0.34 808548 47.55 46.98 48.24 400 46.18 49.95 100 -3.39% 40.07%
Tandem Diabetes Care 139.38 6.39% 8.37 989235 134.00 134.00 142.40 100 130.00 142.75 100 8.45% 45.67%
Targa Resources Co. 53.38 2.16% 1.13 1428989 53.34 53.17 54.42 100 49.90 55.80 100 3.39% 102.35%
Taylor Morrison Home 34.21 -0.29% -0.10 616195 34.87 33.95 34.91 200 33.75 35.50 200 10.14% 33.37%
TD Synnex 109.60 2.58% 2.76 206519 108.08 108.01 110.46 100 75.00 113.00 100 -1.41% 31.19%
Tegna Inc 20.52 0.74% 0.15 1182602 20.53 20.43 20.79 300 20.37 22.08 300 3.90% 47.10%
Telephone & Data Sys 19.50 -0.86% -0.17 1113757 19.69 19.23 19.70 200 17.28 20.01 200 6.96% 5.92%
Tempur Sealy Interna 45.37 0.11% 0.05 1744402 45.84 45.24 46.70 200 44.50 46.50 100 5.91% 68.04%
Tenet Healthcare 75.36 3.76% 2.73 922029 73.80 73.31 76.80 200 72.54 77.78 200 3.42% 88.73%
Teradata 43.57 3.49% 1.47 1100070 43.22 42.67 44.21 300 43.00 47.33 100 0.35% 93.90%
Terex Co. 45.94 4.36% 1.92 604758 44.96 44.86 46.25 100 42.70 49.90 200 8.40% 31.67%
Tetra Tech 189.30 2.64% 4.87 183105 187.81 186.26 190.83 100 188.00 189.30 9000 2.50% 63.50%
Texas Capital Bancsh 58.64 0.60% 0.35 389896 58.89 58.16 59.50 200 58.65 67.25 200 -1.90% -3.65%
Texas Roadhouse 87.17 -0.39% -0.34 782382 87.95 86.79 89.61 200 84.00 89.48 200 5.10% 11.53%
Thor Industries 106.39 -3.21% -3.53 918801 110.45 105.72 110.99 100 106.02 108.00 500 0.64% 14.41%
Timken 70.06 1.49% 1.03 338103 70.08 69.92 71.66 100 40.00 80.50 100 6.43% -9.44%
Toll Brothers 71.24 0.55% 0.39 2822696 70.85 70.20 72.49 400 71.60 71.99 100 12.24% 63.88%
Tootsie Roll Industr 36.03 0.11% 0.04 251767 35.91 35.21 36.53 200 31.06 74.00 100 14.56% 21.31%
TOPBUILD CORP. DL -, 279.68 0.58% 1.61 179955 281.40 278.03 283.57 200 168.00 295.47 100 3.67% 51.93%
Toro Co. 102.57 -0.09% -0.09 325779 103.71 102.43 104.46 100 100.34 106.00 100 -3.16% 5.79%
Travel + Leisure 51.17 -0.08% -0.04 1197607 51.43 50.69 53.27 100 51.00 52.80 100 3.96% 14.07%
Trex Co. 137.39 1.64% 2.22 639458 137.00 135.11 138.09 100 137.39 141.25 200 3.48% 64.11%
TRI Pointe Homes 27.15 -0.18% -0.05 959588 27.66 26.82 27.71 200 26.73 31.00 100 8.73% 57.39%
Trinity Industries 27.79 1.28% 0.35 438284 27.67 27.52 28.22 200 23.66 29.90 200 4.87% 5.31%
Tripadvisor 26.88 -0.26% -0.07 3101580 28.24 26.74 28.28 5900 27.11 27.73 300 3.94% -6.60%
UGI Corp 44.53 0.68% 0.30 851263 44.29 44.27 44.83 200 43.80 45.20 1000 1.91% 26.52%
UMB Financial Co. 103.77 -0.42% -0.44 237402 104.36 103.19 107.74 1200 103.76 103.85 500 3.17% 50.41%
Umpqua Hldgs. 19.68 -1.40% -0.28 895895 20.19 19.52 20.19 200 17.09 20.00 200 3.25% 29.99%
United Bankshares 36.64 -1.53% -0.57 611891 37.38 36.45 37.50 500 32.64 40.40 200 2.55% 13.09%
United States Steel 23.52 3.84% 0.87 14110174 23.24 23.23 24.04 200 23.61 23.72 200 4.02% 40.25%
United Therapeutics 190.41 0.90% 1.69 1121671 190.99 188.18 194.08 100 100.00 222.00 100 0.48% 25.44%
UNIVAR SOLUT.DL-0000 28.22 3.41% 0.93 817633 27.76 27.76 28.68 100 27.06 29.15 1200 8.92% 48.45%
Universal Display Co 156.51 4.03% 6.07 540928 152.90 152.87 156.90 100 150.05 157.00 200 9.41% -31.89%
Unum Group 24.10 1.95% 0.46 2320867 23.88 23.71 24.39 300 24.00 26.00 300 -1.29% 3.05%
URBAN EDGE PROPERT.D 18.32 1.05% 0.19 501251 18.34 18.22 18.50 100 0.11 25.66 100 6.33% 41.58%
Urban Outfitters 32.77 2.41% 0.77 1456201 32.54 32.34 33.77 300 32.30 33.50 500 3.47% 28.01%
Valley National Banc 14.06 -0.78% -0.11 1443947 14.26 13.94 14.31 400 13.93 14.50 200 4.61% 44.21%
Valmont Industries 257.62 2.77% 6.94 83439 252.85 252.85 260.42 100 221.73 277.01 100 7.78% 47.27%
VALVOLINE INC. DL-,0 35.16 0.06% 0.02 975687 35.49 35.06 35.86 100 35.00 36.07 100 3.20% 51.94%
ViaSat 46.25 3.77% 1.68 400505 45.40 44.95 46.79 600 42.00 52.00 100 4.43% 41.65%
Victoria's Secret & 54.45 4.51% 2.35 777435 53.77 53.45 55.61 200 52.16 60.00 900 0.31% 0.00%
Vishay Intertechnolo 21.36 2.50% 0.52 510202 21.10 21.01 21.57 100 20.96 21.82 100 4.86% 3.14%
Visteon Co. 113.25 0.83% 0.93 155870 114.10 111.34 116.02 300 113.24 113.32 1300 6.92% -9.78%
Vontier 31.91 0.79% 0.25 953853 32.00 31.87 32.31 200 29.30 32.35 100 1.27% -4.46%
Washington Federal 33.59 -0.42% -0.14 282867 33.96 33.37 34.17 3100 33.57 38.34 900 3.39% 30.50%
Watsco 313.76 2.90% 8.83 172041 308.69 306.09 315.82 100 311.93 376.07 100 7.19% 38.49%
Webster Financial Co 54.72 -0.58% -0.32 609144 55.55 54.47 55.99 200 29.60 100.00 200 1.54% 29.82%
Wendy's 22.14 1.10% 0.24 2481189 22.03 22.03 22.33 5000 21.74 22.30 100 7.58% 1.00%
Werner Enterprises 46.24 -0.41% -0.19 686183 46.44 46.08 47.59 100 46.25 46.29 1100 2.50% 17.90%
Wex 132.51 1.64% 2.14 1009908 132.09 131.35 137.16 100 110.10 141.00 100 4.82% -34.89%
WILEY(JOHN)+SONS A D 55.54 0.07% 0.04 181914 56.07 55.45 56.43 100 52.10 58.00 1700 6.85% 21.64%
Williams-Sonoma 182.92 3.07% 5.45 795747 182.38 180.27 186.28 300 183.00 189.90 1100 -6.12% 79.62%
WINGSTOP INC. DL-,01 165.64 2.40% 3.89 273427 164.48 163.16 168.00 100 165.55 165.64 2100 3.14% 24.96%
Wintrust Financial C 89.66 -0.09% -0.08 357370 90.14 89.08 91.00 800 89.66 89.70 700 2.43% 46.77%
Wolfspeed 123.38 6.53% 7.56 1265732 119.08 119.08 125.69 500 123.75 131.00 200 0.62% 16.51%
Woodward 107.79 0.00% 0.00 210257 107.97 107.40 110.30 1100 107.73 107.79 100 1.88% -11.31%
World Wrestling Ente 49.76 0.85% 0.42 491953 49.84 49.45 50.69 200 48.36 50.28 200 0.81% 3.56%
Worthington Industri 51.20 0.08% 0.04 160186 51.89 51.06 52.79 100 49.50 60.00 100 6.71% -0.27%
Wyndham Hotels & Res 81.82 1.49% 1.20 1132808 82.17 81.31 83.16 500 70.11 96.00 100 2.94% 37.65%
Xerox Holdings 20.63 0.78% 0.16 2304187 20.58 20.47 20.96 300 20.45 20.91 100 12.00% -11.04%
XPO Logistics 79.30 5.06% 3.82 2143651 78.01 77.66 80.56 100 79.24 80.40 300 9.47% -33.47%
Yelp 36.50 3.02% 1.07 577919 36.11 36.03 36.95 300 36.25 37.77 300 6.48% 11.72%
Yeti Holdings 90.54 5.83% 4.99 938108 87.15 87.14 90.87 100 88.63 95.10 100 -10.32% 24.95%
Ziff Davis 111.62 2.04% 2.23 387613 110.64 110.19 113.12 1900 111.62 111.78 3100 -1.98% 14.26%