18.01.2022 10:41:40
S+P MIDCAP 400 PR
2782.64
USD
0.0000
0.00%
15.01.2022 01:40
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.01.2022 2782.64 Volatilität in % -
Börse Letzter Handel 15.01.2022 / 01:40
Währung USD Aktualisierungsstand 18.01.2022 / 10:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -2.09% 2877.3 2736.6
1 Woche -0.38% 2831.0 2736.6
1 Monat 1.63% 2877.3 2645.6
3 Monate 1.32% 2925.9 2645.6
6 Monate 4.75% 2925.9 2550.6
1 Jahr 13.65% 2925.9 2333.3
3 Jahre 58.72% 2925.9 39.1
11.81
1.13
22.88
18.92
SMI
SMI
SMI
-2.09
-1.88
2020
2021
2022
{"2020":{"performance":11.81,"chartHeight":20.993655874618,"year":2020,"ID_NOTATION":"8318990"},"2021":{"performance":22.88,"chartHeight":24.397810544724,"year":2021,"ID_NOTATION":"8318990"},"2022":{"performance":-2.09,"chartHeight":12.079232327005,"year":2022,"ID_NOTATION":"8318990"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.86,"chartHeight":11.479092867011,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.01.2022 10:41:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
AARON'S COMPANY INC. 22.96 0.26% 0.06 192427 22.56 22.56 23.09 100 21.50 35.00 100 -3.29% -6.86%
Acadia Healthcare 57.63 1.14% 0.65 530205 56.64 56.29 57.69 100 0.01 61.36 100 2.25% -5.06%
ACI Worldwide 34.55 -0.55% -0.19 690559 34.46 34.17 34.75 100 0.01 99999.00 100 1.44% -0.43%
Acuity Brands 206.56 -0.18% -0.37 208739 204.94 203.40 207.12 100 199.92 211.36 100 -3.76% -2.44%
Adient 50.35 1.53% 0.76 593974 48.75 48.53 50.60 100 46.95 52.41 600 4.29% 5.16%
Adtalem Global Educa 29.70 0.95% 0.28 195997 29.20 29.20 29.73 100 20.00 33.00 200 -1.59% 0.47%
Aecom Technology Co. 73.86 -0.89% -0.66 472161 73.77 72.95 74.37 800 70.50 120.00 100 -0.85% -4.51%
Affiliated Managers 156.50 -1.02% -1.61 130143 156.77 153.87 157.59 100 0.01 173.99 1000 -4.58% -4.87%
AGCO Co. 126.06 -0.79% -1.01 351907 125.92 124.49 127.05 100 121.00 128.23 100 3.76% 8.65%
Alcoa 61.39 1.45% 0.88 4397108 60.27 59.34 61.44 200 60.50 62.50 100 -1.57% 3.04%
Alleghany Co. 684.46 -0.02% -0.11 41127 678.65 676.41 686.57 100 0.01 99999.00 100 1.51% 2.53%
Allete 65.85 -0.36% -0.24 351423 66.12 65.19 66.55 100 0.01 99999.00 100 -2.79% -0.75%
Alliance Data System 72.37 -3.34% -2.50 845546 74.01 71.20 74.32 200 70.30 73.97 100 2.80% 8.71%
Amedisys 146.79 -0.03% -0.04 313688 145.92 142.15 147.89 100 67.09 224.10 200 -1.44% -9.32%
Amer. Eagle Outfitte 23.75 -0.84% -0.20 5029969 23.54 23.00 24.30 200 22.80 24.65 200 -0.84% -6.20%
American Campus Comm 55.61 -0.71% -0.40 891816 55.80 55.44 55.89 100 52.87 56.52 100 0.32% -2.93%
American Financial G 135.57 0.01% 0.01 170046 134.24 133.54 135.67 100 0.01 99999.00 100 -1.57% -1.27%
Amkor Technology 24.99 4.26% 1.02 871251 23.54 23.41 25.02 100 23.76 25.45 700 5.40% 0.81%
APARTM.INC.REIT DL-, 54.50 -1.30% -0.72 653912 54.95 54.24 55.22 100 0.01 99999.00 100 2.29% -0.31%
AptarGroup 121.18 -0.40% -0.49 178973 121.28 119.87 121.49 100 119.87 124.50 100 -2.02% -1.06%
Aptiv 152.60 -3.76% -5.97 2237428 156.00 148.78 156.37 100 146.80 155.20 100 -9.95% -7.49%
Arrow Electronics 134.96 0.71% 0.95 458054 133.56 132.64 135.00 2000 126.81 155.67 100 1.49% 0.51%
Arrowhead Pharmaceut 57.81 0.40% 0.23 593920 56.85 55.28 58.96 100 41.51 60.52 100 -1.93% -12.81%
ASGN INC. 118.45 0.19% 0.22 194226 117.29 116.70 119.15 100 0.01 99999.00 100 -0.90% -4.01%
Ashland LLC 105.70 0.21% 0.22 271365 104.49 104.06 105.88 100 101.63 108.60 100 1.73% -1.82%
Aspen Technology 155.92 3.46% 5.21 546607 150.50 150.50 156.66 100 125.03 159.74 100 5.75% 2.44%
Associated Banc-Corp 25.46 1.27% 0.32 885324 24.83 24.63 25.46 100 0.01 99999.00 100 2.13% 12.70%
Autonation 109.90 -1.53% -1.71 817044 110.42 108.01 111.70 100 0.01 117.90 200 -2.41% -5.95%
Avient 54.93 -0.09% -0.05 250318 54.29 53.81 55.28 100 0.01 99999.00 100 -1.98% -1.82%
Avis Budget Group 195.31 1.77% 3.39 568869 190.00 188.56 197.25 100 169.58 220.90 100 -0.89% -5.82%
Avnet 42.18 0.33% 0.14 383200 41.63 41.35 42.22 100 36.80 42.45 300 2.08% 2.30%
Axon Enterprise 137.17 -4.51% -6.48 633004 140.63 135.15 143.13 100 127.80 146.82 600 -5.52% -12.63%
Azenta 87.57 -0.25% -0.22 462360 87.19 85.51 88.82 100 9.64 117.91 100 -6.43% -15.07%
Bank of Hawaii Co. 91.88 0.36% 0.33 126083 90.41 90.00 91.92 100 89.41 95.17 100 1.25% 9.69%
Bank OZK 50.46 0.78% 0.39 457779 49.53 49.03 50.54 100 0.01 51.39 100 -0.75% 8.45%
Belden 63.71 0.97% 0.61 194792 62.32 62.16 63.75 100 55.00 78.87 100 4.02% -3.07%
BJ'S WHOLESALE C.H.D 60.83 -6.24% -4.05 2816124 59.99 58.59 61.55 100 58.33 61.92 100 -7.40% -9.17%
Black Hills 68.49 0.16% 0.11 210025 67.61 67.61 68.61 100 62.00 72.00 100 -2.70% -2.95%
Blackbaud 72.02 -0.50% -0.36 396423 72.04 69.76 72.73 100 69.42 74.19 100 3.79% -8.81%
Boston Beer Company 449.33 -8.11% -39.65 1184983 446.49 428.13 460.33 100 415.19 468.00 100 -13.07% -11.04%
Boyd Gaming Co. 60.69 -2.74% -1.71 901778 62.64 59.63 62.69 100 0.01 71.70 100 -4.46% -7.44%
Brighthouse Financia 58.18 1.66% 0.95 662215 56.48 55.70 58.28 100 0.01 99999.00 100 3.58% 12.32%
Brinks 72.79 1.22% 0.88 239275 71.57 71.43 73.42 100 43.88 89.79 1000 6.70% 11.01%
Brixmor Property Gro 26.52 -0.90% -0.24 2774516 26.65 26.18 26.65 100 24.21 27.08 300 3.27% 4.37%
Bruker Co. 70.72 -0.07% -0.05 631668 69.99 69.13 70.80 100 68.30 72.40 100 -4.64% -15.72%
Brunswick Co. 99.13 -1.14% -1.14 486183 98.92 96.78 99.65 100 0.01 99999.00 100 -1.09% -1.59%
Builders FirstSource 78.68 -2.36% -1.90 2017961 78.87 77.22 80.40 100 70.00 80.50 100 0.06% -8.20%
CABLE ONE DL-,01 1559.82 -0.37% -5.77 39878 1563.00 1524.57 1573.48 100 1542.01 1875.54 100 -6.54% -11.55%
Cabot Co. 61.06 1.99% 1.19 254139 59.37 59.37 61.18 100 58.88 62.50 100 4.36% 8.65%
CACI International ' 278.23 0.97% 2.67 61637 274.27 271.04 278.49 100 0.01 99999.00 100 1.85% 3.35%
Caesars Entertainmen 82.84 -2.27% -1.92 2660853 84.40 81.11 84.92 100 80.00 83.00 400 -7.61% -11.43%
CALIX INC. 54.70 0.04% 0.02 646389 53.92 53.31 55.41 200 51.00 57.90 100 -8.44% -31.60%
Callaway Golf 25.92 -2.63% -0.70 1495784 26.38 25.44 26.73 100 24.00 32.05 100 -2.26% -5.54%
Camden Property Trus 165.59 -1.83% -3.09 548653 168.67 163.94 168.67 100 105.00 171.32 200 -0.78% -7.33%
Capri Holdings 58.07 -4.79% -2.92 1923987 59.06 56.65 59.60 100 57.00 58.20 100 -6.10% -10.54%
Carlisle Cos. 236.94 -2.21% -5.36 169727 239.22 234.76 240.05 100 228.80 242.88 100 -0.80% -4.51%
Carters 96.33 -1.56% -1.53 360915 96.54 95.36 97.02 100 0.01 99999.00 100 -2.29% -4.83%
Caseys General Store 191.16 -2.52% -4.94 371924 196.10 189.39 196.10 100 175.00 99999.00 100 -2.73% -3.14%
Cathay General Banco 46.91 1.27% 0.59 212068 45.79 45.52 46.96 100 45.09 48.11 100 1.32% 9.12%
CDK Global Inc 43.58 0.95% 0.41 722931 43.06 42.94 43.81 100 34.44 56.55 100 2.78% 4.41%
CERENCE INC. DL-,001 69.49 -7.90% -5.96 783748 70.97 68.03 73.76 100 30.00 80.90 100 -12.05% -9.33%
ChampionX 24.57 5.09% 1.19 1348600 23.31 23.31 24.72 100 0.01 25.06 300 7.34% 21.57%
Chemed Co. 485.52 -0.73% -3.57 65235 487.89 483.98 496.88 100 0.01 99999.00 100 -2.15% -8.23%
Chemours Co. 36.16 0.25% 0.09 617331 35.50 35.18 36.31 200 35.02 36.89 100 0.36% 7.75%
Choice Hotels Intern 152.27 -1.01% -1.56 194856 153.21 150.42 153.21 100 0.01 152.27 200 -1.30% -2.38%
CHURCHILL DOWNS INC. 212.73 -2.36% -5.14 126400 217.07 210.10 218.16 100 0.01 99999.00 100 -7.88% -11.69%
Ciena Co. 71.41 -1.05% -0.76 1194625 71.81 70.81 72.64 100 69.00 69.99 200 -2.25% -7.22%
Cirrus Logic 94.30 1.82% 1.69 317971 91.77 91.56 94.37 100 89.20 95.18 100 6.95% 2.48%
Clean Harbors 96.53 -1.39% -1.36 209372 97.19 95.47 97.97 100 0.01 99999.00 100 0.74% -3.25%
Cleveland-Cliffs 22.05 -0.72% -0.16 13378520 21.86 21.63 22.33 500 21.30 21.72 1500 -5.53% 1.29%
CMC Materials 187.65 0.10% 0.18 351276 186.72 186.19 188.93 100 85.00 198.00 100 -0.96% -2.11%
CNO Financial Group 26.21 0.77% 0.20 553947 25.64 25.42 26.21 100 25.32 26.67 300 2.99% 9.94%
CNX Resources 15.79 3.81% 0.58 3219528 15.04 15.01 15.80 500 13.66 15.96 100 7.78% 14.84%
Cognex 70.66 -0.99% -0.71 638930 70.92 69.71 71.26 100 67.99 72.54 100 -1.15% -9.13%
Coherent 259.65 -0.49% -1.29 296094 259.25 256.85 261.98 100 250.80 266.47 100 -1.93% -2.58%
Colfax Co. 44.47 -1.18% -0.53 1670093 44.21 43.96 44.63 100 38.93 50.00 100 -0.74% -3.26%
Columbia Sportswear 91.27 -2.35% -2.20 477118 92.10 90.52 93.10 100 0.01 99999.00 100 -3.19% -6.33%
Commerce Bancshares 74.50 2.17% 1.58 483364 72.49 71.88 74.65 100 0.01 99999.00 100 1.54% 8.38%
Commercial Metals 37.92 0.18% 0.07 907104 37.16 36.97 37.98 100 31.00 44.90 300 6.49% 4.49%
Commvault Systems 69.68 1.18% 0.81 138749 68.34 68.10 69.73 100 61.21 78.99 100 4.50% 1.10%
Compass Minerals Int 54.61 1.85% 0.99 169843 52.89 52.73 54.76 100 44.01 59.34 100 -0.64% 6.91%
CONCENTRIX CORP. DL- 166.64 -3.15% -5.42 406005 170.21 163.33 173.25 100 0.01 99999.00 100 1.32% -6.71%
Corporate office Pro 27.93 -0.68% -0.19 782542 28.05 27.51 28.05 100 0.01 99999.00 100 -4.28% -0.14%
Coty 8.93 -3.88% -0.36 7295942 9.20 8.74 9.25 500 8.05 9.81 400 -11.06% -14.95%
Cousins Properties 41.45 -0.02% -0.01 688669 41.17 40.86 41.52 100 0.01 41.99 2600 -1.66% 2.90%
Cracker Barrel Old C 129.15 -1.10% -1.44 248844 130.20 127.26 130.65 100 124.46 133.12 100 -5.33% 0.40%
Crane Co 106.82 1.14% 1.20 361418 104.49 103.74 106.91 100 0.01 107.00 100 1.89% 5.00%
Crocs 122.54 -2.65% -3.33 2594333 124.00 118.21 125.81 100 118.35 119.50 100 -2.51% -4.43%
Cullen/Frost Bankers 143.06 0.13% 0.18 396124 141.54 139.73 143.08 100 137.72 145.96 100 5.52% 13.48%
Curtiss-Wright Co. 139.26 0.13% 0.18 119503 137.59 137.49 139.30 100 0.01 99999.00 100 0.31% 0.43%
CyrusOne 89.34 -0.02% -0.02 3884528 89.38 89.25 89.43 100 0.01 90.50 100 0.02% -0.42%
Dana Inc. 25.35 2.14% 0.53 545796 24.51 24.28 25.36 100 22.00 25.59 100 5.93% 11.09%
Darling Ingredients 65.70 -1.10% -0.73 1190800 66.00 64.29 66.76 100 63.24 66.94 100 0.31% -5.18%
Deckers Outdoor Co. 323.82 -3.09% -10.31 347018 327.76 315.63 328.80 100 311.13 331.74 100 -4.22% -11.60%
Dicks Sporting Goods 111.61 -1.92% -2.19 1727446 111.84 110.37 114.13 100 107.21 114.48 100 2.10% -2.94%
Diebold Nixdorf 10.96 2.43% 0.26 601291 10.57 10.56 11.00 1600 10.43 10.87 800 12.76% 21.10%
Digital Turbine 49.76 -0.36% -0.18 2080577 49.45 48.70 50.88 100 47.67 48.25 500 -5.06% -18.41%
Diversified Healthca 3.31 0.91% 0.03 1319878 3.27 3.22 3.33 300 2.90 3.35 1100 -2.65% 7.12%
Donaldson 59.28 -1.17% -0.70 410938 59.55 58.66 59.65 100 56.68 60.76 100 -0.42% 0.03%
Douglas Emmett 35.31 -2.08% -0.75 991227 35.56 34.80 35.85 200 34.10 35.33 200 -3.21% 5.40%
DT MIDSTREAM INC. DL 51.07 2.51% 1.25 311539 49.89 49.73 51.08 100 0.01 99999.00 100 3.36% 6.44%
Dycom Industries 96.43 1.78% 1.69 299905 93.02 92.40 96.89 100 93.34 99.29 100 7.42% 2.85%
Eagle Materials 158.87 -2.42% -3.94 273722 160.54 156.12 162.04 100 0.01 99999.00 100 -1.32% -4.56%
East West Bancorp 90.49 0.86% 0.77 718686 88.73 88.30 90.53 500 89.50 92.27 100 4.24% 15.01%
EastGroup Properties 207.51 -1.28% -2.69 186675 208.93 204.55 209.50 100 197.77 211.43 100 -1.52% -8.93%
Emcor Group 124.65 -0.16% -0.20 161129 123.26 122.33 124.98 100 0.01 99999.00 100 -0.73% -2.15%
Encompass Health 65.86 1.71% 1.11 743387 64.31 63.91 66.11 100 0.01 69.00 100 2.20% 0.92%
ENERGIZER HLDG.NEW D 40.99 1.64% 0.66 647220 40.27 40.18 41.03 1000 36.13 43.43 100 0.49% 2.22%
EnerSys 80.35 -0.16% -0.13 105254 79.76 78.97 80.36 100 77.22 80.34 100 1.90% 1.63%
Envestnet 75.78 -1.07% -0.82 190789 75.87 74.97 76.59 100 0.01 99999.00 100 -2.70% -4.49%
Envista Holdings 46.31 1.20% 0.55 2131363 45.13 45.13 46.44 100 45.27 47.80 2800 4.25% 2.77%
EPR Properties 47.60 -0.08% -0.04 453032 47.55 46.91 47.85 100 46.00 49.66 200 -2.30% 0.23%
EQT Corp 23.79 1.19% 0.28 3808974 23.33 23.32 23.86 100 23.40 23.75 100 4.30% 9.08%
Equitrans Midstream 11.14 3.82% 0.41 3048604 10.76 10.69 11.15 100 8.32 12.00 100 7.63% 7.74%
Essent Group 49.34 -0.24% -0.12 722000 48.88 48.69 49.40 100 41.07 50.15 100 3.39% 8.37%
Essential Utilities 49.41 -2.49% -1.26 979302 50.65 49.23 50.81 100 48.44 50.00 100 -5.31% -7.97%
Evercore Partners 133.23 -2.80% -3.84 311924 135.01 131.39 135.31 100 0.01 148.63 100 -2.78% -1.93%
Exelixis 18.12 1.97% 0.35 1707535 17.73 17.52 18.12 100 16.02 18.75 500 -3.31% -0.88%
F.N.B. Corp. 13.99 1.01% 0.14 2454378 13.70 13.53 13.99 100 13.55 14.20 100 1.97% 15.33%
Fair Isaac Co. 436.44 -0.49% -2.14 327175 433.94 419.50 438.43 200 404.50 490.00 100 -0.82% 0.64%
Federated Hermes B 38.05 0.03% 0.01 838989 37.53 37.50 38.28 100 36.44 39.02 100 -2.83% 1.25%
First American Finan 79.54 -1.36% -1.10 730151 80.27 78.95 81.32 100 0.01 99999.00 100 2.65% 1.67%
FIRST FIN. BANKSHS D 52.81 -0.30% -0.16 415205 52.42 51.98 53.02 100 0.01 99999.00 100 0.04% 3.87%
First Horizon 18.63 0.92% 0.17 6930827 18.21 18.12 18.65 100 17.77 19.00 100 1.31% 14.08%
First Indust.Realty 62.41 0.50% 0.31 1790029 62.00 60.90 62.44 100 0.01 63.32 100 1.53% -5.73%
First Solar 83.02 0.29% 0.24 1221183 82.17 81.05 84.32 100 81.40 83.00 2000 -1.96% -4.75%
FirstCash 73.85 0.27% 0.20 151958 73.13 72.34 74.03 100 0.01 85.74 100 0.05% -1.28%
Five Below 173.31 -1.80% -3.17 722002 176.77 170.06 177.03 100 166.62 177.55 100 -6.93% -16.23%
Flowers Foods 29.07 2.83% 0.80 3316703 28.30 28.14 29.19 100 24.51 29.08 100 3.71% 5.82%
Flowserve 32.49 1.25% 0.40 2510271 31.65 31.41 32.53 100 31.31 33.24 100 2.69% 6.18%
Fluor Corp 23.12 -0.69% -0.16 1052076 22.89 22.55 23.13 700 14.55 25.58 100 -2.98% -6.66%
Foot Locker 43.38 0.32% 0.14 1600234 42.73 42.21 43.80 100 42.14 44.56 100 3.16% -0.57%
Fox Factory Holding 149.42 -1.92% -2.92 126225 150.07 147.29 152.75 100 0.01 168.37 100 -6.52% -12.16%
FTI Consulting 151.30 0.73% 1.09 94920 149.18 149.18 151.38 100 0.01 99999.00 100 1.81% -1.38%
Fulton Financial Co. 18.88 1.94% 0.36 1226602 18.35 18.16 18.92 100 0.01 99999.00 100 3.28% 11.06%
GameStop A 116.65 -4.76% -5.83 3850478 120.15 112.02 122.30 100 113.08 114.24 200 -17.05% -21.39%
GATX 101.77 0.19% 0.19 113155 100.58 100.01 101.90 100 97.22 103.97 100 -1.10% -2.32%
Genpact 51.47 -1.17% -0.61 754679 51.59 50.95 51.89 100 0.01 55.64 100 -1.55% -3.03%
Gentex 35.63 0.76% 0.27 686018 35.34 34.92 35.65 100 34.56 36.59 100 1.25% 2.24%
Glacier Bancorp 59.72 -0.23% -0.14 273222 58.93 58.67 59.76 100 0.01 99999.00 100 0.45% 5.33%
Globus Medical 73.45 0.59% 0.43 523292 72.38 71.86 73.45 100 70.88 75.00 100 2.60% 1.73%
Goodyear Tire & Rubb 24.12 2.86% 0.67 4060612 23.09 22.77 24.17 200 23.36 24.72 100 10.14% 13.13%
Graco 75.31 -2.16% -1.66 1141284 75.93 74.59 76.43 100 72.77 77.68 100 -2.26% -6.59%
GRAHAM HOLDINGS 632.74 1.55% 9.67 26862 620.00 615.00 633.45 100 611.11 648.29 100 0.25% 0.46%
Grand Canyon Educati 87.33 1.23% 1.06 256785 86.70 86.14 87.88 100 83.32 89.96 100 0.16% 1.89%
Greif 61.91 0.73% 0.45 215020 61.15 61.15 62.15 100 59.44 62.69 300 2.86% 2.55%
GROCERY OUTLET HO 26.43 -3.72% -1.02 481872 27.43 26.10 27.43 100 15.00 33.00 100 -5.27% -6.54%
GXO Logistics 91.30 1.29% 1.16 742912 88.57 87.88 91.89 200 75.00 105.00 100 9.43% 0.52%
H & R Block 22.10 -2.08% -0.47 1797520 22.49 21.98 22.60 100 21.90 22.67 100 -4.99% -6.20%
Haemonetics Co. 52.69 0.76% 0.40 326425 51.93 51.52 53.26 200 46.15 55.70 100 0.11% -0.66%
Hain Celestial Group 40.40 0.12% 0.05 952214 40.18 39.98 40.63 100 39.60 41.20 100 -4.87% -5.19%
Halozyme Therapeutic 35.56 0.14% 0.05 1158032 34.95 34.27 35.67 100 34.28 36.48 100 -4.64% -11.56%
Hancock Whitney 54.96 1.31% 0.71 407680 53.41 52.86 55.10 100 53.33 56.31 100 1.23% 9.88%
Hanesbrands 16.79 -2.10% -0.36 3561817 16.98 16.52 16.98 200 16.50 17.10 100 -0.42% 0.42%
Hanover Insurance Gr 139.08 0.59% 0.82 140551 137.45 137.03 139.27 100 0.01 99999.00 100 1.85% 6.12%
Harley-Davidson 38.18 -0.37% -0.14 1156189 37.92 37.55 38.39 100 37.33 38.30 100 -3.85% 1.30%
Hawaiian Electric In 42.08 -0.47% -0.20 170244 42.47 41.96 42.58 100 37.96 44.22 400 -1.54% 1.40%
Healthcare Realty Tr 31.46 0.41% 0.13 647622 31.19 30.98 31.54 100 0.01 34.00 100 0.00% -0.57%
HealthEquity 49.94 0.18% 0.09 489896 49.33 49.12 50.46 100 48.02 51.34 100 10.00% 12.88%
Helen of Troy 230.59 1.09% 2.49 339864 226.00 223.90 232.98 100 0.01 99999.00 100 -0.61% -5.68%
Hexcel Co. 57.05 1.40% 0.79 343210 55.71 55.22 57.09 400 49.40 59.51 100 4.30% 10.14%
Highwoods Properties 47.29 0.34% 0.16 964130 47.00 46.60 47.32 100 44.34 47.94 100 0.94% 6.06%
HollyFrontier Co. 37.67 6.83% 2.41 3231035 35.22 35.22 37.68 100 36.80 38.63 200 11.95% 14.92%
HOME BANCSHARES INC 25.74 0.19% 0.05 504453 25.38 25.13 25.76 100 0.01 99999.00 100 -0.16% 5.71%
HUBBELL INC. DL-,01 200.05 -0.03% -0.06 452027 197.99 194.37 200.55 100 192.22 205.59 100 0.00% -3.95%
HUDSON PACIFIC PPT.D 26.24 -1.61% -0.43 1132527 26.64 25.88 26.67 100 25.11 26.64 100 -3.10% 6.19%
IAA INC. DL-,01 47.13 -2.86% -1.39 941855 48.11 46.00 48.11 100 33.00 50.72 100 -4.67% -6.89%
ICU Medical 219.99 -0.30% -0.67 183790 219.78 216.35 221.56 100 212.22 226.61 100 -3.95% -7.31%
Idacorp 110.38 -0.39% -0.43 105104 111.27 109.92 111.27 100 105.52 112.73 100 -2.86% -2.59%
II-VI 71.05 1.11% 0.78 924617 69.28 69.05 71.18 100 57.60 71.05 100 -1.03% 3.98%
INGEVITY CORP. DL-,0 73.97 -0.48% -0.36 151783 73.73 72.92 74.34 100 0.01 99999.00 100 0.50% 3.17%
Ingredion 101.01 0.34% 0.34 259909 100.22 99.86 101.07 100 98.11 103.38 100 1.51% 4.52%
Insperity 106.81 -1.43% -1.55 89406 107.55 106.05 108.82 100 102.21 109.81 100 -3.30% -9.57%
Integra Lifescience. 68.79 -0.65% -0.45 295210 68.51 67.83 69.56 100 66.66 70.67 100 4.45% 2.69%
Interactive Brokers 74.75 -1.22% -0.92 721359 74.70 73.31 74.94 100 73.01 75.57 100 -3.21% -5.88%
International Bancsh 45.78 1.40% 0.63 170834 44.74 44.69 45.94 100 0.01 99999.00 100 1.42% 8.00%
Iridium Communicatio 37.44 -0.72% -0.27 600580 37.46 36.57 37.92 100 36.00 38.32 100 -8.28% -9.32%
ITT Inc. 99.55 -1.03% -1.04 356909 99.29 98.12 99.70 100 0.01 99999.00 100 -1.01% -2.58%
Jabil Circuit 70.72 1.09% 0.76 502854 69.04 69.00 70.74 100 67.21 71.25 100 1.93% 0.53%
Jack in the Box 88.03 -1.33% -1.19 368229 89.81 85.74 89.81 100 0.01 99999.00 100 -1.50% 0.63%
Jazz Pharmaceuticals 144.30 0.49% 0.71 527314 143.95 143.72 145.88 100 139.72 147.36 100 7.34% 13.27%
JBG SMITH PPTYS DL - 29.16 -1.79% -0.53 1113811 29.57 28.93 29.57 100 27.25 31.99 100 -5.20% 1.57%
Jefferies Financial 37.63 -1.13% -0.43 2252840 37.71 37.34 37.98 200 37.11 39.28 1000 -6.81% -3.02%
JETBLUE AIRWAYS 14.85 -1.79% -0.27 5883423 15.05 14.64 15.09 300 14.41 14.88 100 -1.72% 4.28%
Jones Lang Lasalle 254.68 -2.39% -6.24 199824 257.63 250.50 258.49 100 242.24 257.01 100 -1.15% -5.44%
KB Home 49.04 -0.69% -0.34 4625143 49.20 47.89 50.20 100 48.30 49.03 100 23.34% 9.64%
KBR Inc. 47.85 0.86% 0.41 655686 46.93 46.64 47.98 200 39.69 49.03 400 2.48% 0.48%
KEMPER CORP. DL-,10 64.00 1.73% 1.09 301025 62.16 61.60 64.09 100 61.10 65.41 100 1.64% 8.86%
Kennametal 36.86 0.27% 0.10 514359 36.39 36.29 36.86 100 35.33 37.85 100 -0.32% 2.65%
Kilroy Realty Co. 69.91 -0.95% -0.67 680344 69.97 69.05 70.16 100 0.01 71.26 100 -1.60% 5.19%
Kinsale Capital Grou 205.97 -4.18% -8.98 192154 213.00 201.20 213.00 100 200.00 229.38 100 -7.74% -13.42%
Kirby Co. 66.93 2.42% 1.58 552649 64.90 64.25 66.99 100 64.44 68.34 100 5.14% 12.64%
Kite Realty Group Tr 22.26 -2.07% -0.47 1116736 22.56 21.96 22.72 100 0.01 99999.00 100 1.41% 2.20%
Knight-Swift Transpo 56.79 -1.17% -0.67 1618981 57.03 55.25 57.24 100 55.11 58.41 100 -2.99% -6.81%
Kohl's Corp 47.77 -1.93% -0.94 4579627 48.00 46.45 48.19 100 47.00 48.20 100 -0.89% -3.28%
Kyndryl Holdings 18.14 0.39% 0.07 1056642 17.89 17.51 18.22 300 16.50 18.50 5000 1.97% 0.22%
LAMAR ADVERTISING A 112.68 -2.05% -2.36 530098 114.71 112.20 115.53 100 0.01 99999.00 100 -3.20% -7.11%
Lancaster Colony Co. 165.85 0.10% 0.16 75251 165.27 163.87 166.62 100 158.95 170.55 100 -2.86% 0.15%
Landstar Systems 167.26 0.14% 0.23 316219 166.19 163.20 167.27 100 0.01 99999.00 100 -0.09% -6.57%
Lattice Semiconducto 64.14 0.79% 0.50 957834 63.05 62.17 64.54 100 58.16 67.19 100 -6.79% -16.77%
Lear Corp 191.05 0.18% 0.34 300272 189.05 187.09 191.24 100 0.01 198.00 100 2.06% 4.43%
Leggett & Platt 41.48 -1.59% -0.67 1348978 41.76 40.88 41.78 300 40.22 42.37 100 -1.14% 0.78%
Lennox International 291.42 -3.17% -9.53 219715 297.65 289.83 297.72 100 282.24 299.06 100 -4.45% -10.16%
LHC Group 131.42 3.41% 4.33 240214 125.81 125.81 131.48 100 126.67 135.52 100 2.66% -4.23%
Life Storage, Inc 138.80 -0.59% -0.83 481682 139.00 136.95 140.07 100 130.01 140.00 200 -0.22% -9.39%
Lincoln Electric 135.60 -1.12% -1.54 201440 136.19 134.36 136.54 100 0.01 99999.00 100 -2.99% -2.77%
Lithia Motors 306.98 0.91% 2.77 440250 302.10 297.94 307.19 100 290.83 309.40 300 2.94% 3.38%
Littelfuse 302.35 -0.34% -1.04 61810 300.29 298.65 302.70 100 291.11 308.41 100 -0.37% -3.92%
LiveRamp Holdings 44.82 -2.57% -1.18 300947 45.36 44.13 46.30 100 42.50 65.00 200 -2.23% -6.53%
Louisiana-Pacific 75.60 -2.95% -2.30 959415 76.88 73.94 77.53 100 68.30 88.60 100 3.04% -3.51%
Lumentum Holdings 106.36 0.99% 1.04 773897 104.96 104.00 106.66 100 103.36 110.84 100 1.01% 0.56%
Macerich 17.78 -1.50% -0.27 2373033 17.87 17.41 18.04 100 17.41 18.99 100 -2.15% 2.89%
Macy's Inc 26.05 -2.94% -0.79 12121563 26.43 25.43 26.58 100 25.50 26.37 500 -1.18% -0.50%
Manhattan Associates 136.21 -1.69% -2.34 266367 137.24 133.93 138.90 100 129.96 137.80 100 -2.30% -12.40%
ManpowerGroup 109.18 2.07% 2.21 491089 106.27 105.87 109.32 100 105.56 112.15 100 8.89% 12.18%
Marriott Vacations W 169.75 -0.24% -0.41 375065 169.98 166.10 170.82 100 164.33 173.47 100 -1.34% 0.46%
Masimo 233.08 -1.94% -4.61 364151 236.25 228.90 239.84 100 0.01 99999.00 100 -8.24% -20.39%
MasTec 96.44 2.09% 1.97 511987 93.54 93.04 96.61 100 93.34 99.30 100 2.64% 4.51%
Mattel 22.33 -2.15% -0.49 2412731 22.54 22.10 22.68 800 21.60 22.72 800 0.36% 3.57%
Maximus 77.15 0.55% 0.42 327520 76.20 75.84 77.15 100 60.80 88.60 100 -0.41% -3.16%
MDU Resources Group 30.46 0.30% 0.09 603201 30.30 30.14 30.52 100 29.33 31.08 100 -3.15% -1.23%
Medical Properties T 24.13 1.64% 0.39 6511824 23.66 23.66 24.13 200 23.66 24.41 100 3.78% 2.12%
Medpace Holdings 176.55 -2.07% -3.73 312004 178.01 172.37 180.73 100 170.01 179.91 100 -6.10% -18.88%
Mercury General Co. 55.17 -0.25% -0.14 284311 55.04 54.50 55.18 100 53.33 57.01 100 -1.95% 3.98%
Mercury Systems 59.98 5.65% 3.21 939875 57.77 57.00 60.35 100 43.88 83.40 100 6.22% 8.94%
MGIC Investment Co. 16.46 0.06% 0.01 2492547 16.30 16.22 16.46 100 15.88 16.94 100 5.38% 14.15%
Middleby 197.27 0.39% 0.77 706187 194.53 192.73 197.92 100 0.01 99999.00 100 -0.04% 0.26%
Mimecast 80.36 -0.15% -0.12 2893446 80.26 80.20 80.53 100 0.01 103.00 1900 1.59% 0.99%
Minerals Technologie 73.79 0.63% 0.46 77998 72.75 72.48 73.83 100 71.11 75.35 100 -0.24% 0.87%
MKS Instruments 180.69 3.91% 6.80 339413 171.85 171.85 180.70 100 172.23 183.41 100 6.92% 3.74%
Molina Healthcare 286.10 -1.07% -3.09 239446 290.02 282.36 291.78 100 0.01 99999.00 100 -1.27% -10.05%
MSA SAFETY 146.60 -1.35% -2.00 58599 148.04 145.03 148.04 100 0.01 99999.00 100 0.06% -2.89%
MSC Industrial Direc 85.39 -0.32% -0.27 299524 85.23 84.18 85.75 100 82.45 87.04 100 2.01% 1.58%
Murphy Oil 31.87 3.91% 1.20 1662488 30.78 30.75 31.87 100 31.21 33.11 100 3.44% 22.06%
Murphy USA 192.32 -2.82% -5.58 341965 196.75 189.84 197.72 100 126.10 193.00 300 -1.33% -3.47%
NAT.STORAGE AFFIL.TR 63.74 -1.50% -0.97 391023 64.38 62.74 65.18 100 61.25 67.03 100 -0.89% -7.89%
National Fuel Gas 63.97 2.22% 1.39 411794 62.58 62.10 64.09 100 40.01 67.25 100 -1.31% 0.05%
National Instruments 41.72 -0.31% -0.13 838786 41.67 41.10 42.17 100 0.01 44.50 100 1.68% -4.47%
National Retail Prop 46.84 -1.04% -0.49 864639 47.09 46.41 47.09 100 43.70 47.98 400 -2.27% -2.56%
Navient 21.92 -0.27% -0.06 1252409 21.76 21.17 21.93 100 0.01 23.49 100 -1.53% 3.30%
NCR Corp. 42.75 -0.35% -0.15 648964 42.42 42.14 43.14 100 41.11 43.46 100 2.94% 6.34%
Neogen Co. 38.92 -0.08% -0.03 405934 38.56 38.24 39.03 100 0.01 99999.00 100 -2.77% -14.29%
Neurocrine Bioscienc 78.36 -1.09% -0.86 929760 79.09 77.21 80.63 100 74.96 79.68 100 4.04% -8.00%
New Jersey Resources 39.21 1.27% 0.49 334668 38.67 38.44 39.32 100 37.56 39.96 100 -2.07% -4.51%
New York Community B 13.26 -0.30% -0.04 5372165 13.20 13.12 13.30 100 13.00 13.56 600 0.99% 8.60%
New York Times 'A' 43.04 -0.69% -0.30 1114250 42.91 42.44 43.34 100 42.10 43.70 100 0.77% -10.89%
NewMarket Co. 350.44 -1.50% -5.33 22902 356.66 349.26 357.00 100 0.01 99999.00 100 2.34% 2.25%
Nordson Co. 238.41 -0.25% -0.59 139824 238.31 234.34 238.70 100 231.13 245.33 100 0.13% -6.60%
Nordstrom 22.26 -5.07% -1.19 7108772 23.13 21.64 23.18 400 21.60 22.93 100 -4.05% -1.59%
NorthWestern Co. 58.00 1.90% 1.08 387292 57.23 56.66 58.12 100 49.64 65.00 100 1.17% 1.47%
NOV Inc. 16.52 1.91% 0.31 4791664 16.12 16.12 16.54 100 16.20 16.62 100 9.55% 21.92%
Nu Skin Enterprises 54.26 2.44% 1.29 523109 52.65 52.12 54.47 100 52.36 55.02 500 1.17% 6.92%
Nuvasive 56.06 0.02% 0.01 363902 55.07 54.82 56.34 100 0.01 64.00 100 7.54% 6.82%
NVENT ELECTRIC PLC D 36.99 -1.39% -0.52 498740 37.02 36.51 37.13 100 0.01 45.25 100 -1.02% -2.66%
OGE Energy Co. 38.00 1.14% 0.43 1317914 37.56 37.44 38.07 100 0.01 99999.00 100 1.25% -0.99%
Old Republic Interna 26.07 1.12% 0.29 1146864 25.72 25.56 26.07 100 25.13 26.35 1800 2.28% 6.06%
Olin Corp 55.47 1.19% 0.65 1332215 54.00 53.93 55.57 100 53.65 55.95 100 2.91% -3.56%
Ollie's Bargain Outl 45.20 -4.28% -2.02 1263292 47.28 44.80 47.28 100 43.00 52.17 200 -9.07% -11.70%
Omega Healthcare Inv 31.63 1.48% 0.46 2659113 31.17 30.99 31.71 500 31.48 32.00 1100 0.83% 6.89%
One Gas 80.43 1.40% 1.11 305783 79.10 78.62 80.72 100 77.22 82.36 100 1.85% 3.66%
Option Care Health 24.33 -1.78% -0.44 567418 24.58 23.86 24.74 100 0.01 25.43 300 -2.84% -14.45%
Oshkosh 124.13 1.02% 1.25 462663 121.21 121.00 124.28 100 120.01 124.13 200 3.64% 10.13%
Owens Corning 94.54 -0.88% -0.84 806379 94.48 93.35 95.25 100 92.20 95.00 100 5.20% 4.46%
PacWest Bancorp. 51.20 0.97% 0.49 566614 50.02 49.52 51.25 100 0.01 52.35 1800 2.61% 13.35%
Papa John's Internat 118.15 -1.03% -1.23 421700 119.15 115.08 119.46 100 113.34 121.50 100 -7.46% -11.48%
PARK HOTELS+RESORTS 19.44 0.41% 0.08 4533253 19.25 18.93 19.47 100 18.71 19.68 600 -1.87% 2.97%
Patterson Companies 28.82 1.41% 0.40 666960 28.24 28.15 28.91 100 0.01 99999.00 100 -1.87% -1.81%
Paylocity Holding 196.37 -2.10% -4.22 240670 198.94 192.38 202.88 100 0.01 252.90 100 -4.85% -16.85%
Pebblebrook Hotel Tr 23.96 1.53% 0.36 1269339 23.57 23.28 23.97 300 2.00 23.96 300 1.05% 7.11%
Penumbra Inc 237.58 -3.88% -9.58 287309 243.70 236.33 247.12 100 228.68 243.69 100 -6.65% -17.31%
Performance Food 48.07 -1.13% -0.55 1378697 47.91 47.47 48.19 100 45.75 49.36 100 2.80% 4.75%
Perrigo Company 39.73 0.28% 0.11 1018395 39.73 39.13 40.12 100 39.61 39.73 1600 -2.43% 2.13%
Physicians Realty Tr 18.78 0.32% 0.06 1783423 18.69 18.57 18.81 200 16.44 19.39 200 -0.42% -0.27%
Pilgrims Pride 28.12 0.46% 0.13 225164 28.06 27.81 28.18 100 0.03 99999.00 100 -1.26% -0.28%
Pinnacle Financial P 110.41 1.39% 1.51 449032 107.75 106.78 110.48 100 0.01 99999.00 100 3.38% 15.61%
PNM Resources 46.19 0.57% 0.26 719373 45.96 45.82 46.23 100 44.67 47.20 100 0.48% 1.27%
Polaris 118.86 0.03% 0.04 817265 117.54 116.76 118.95 100 98.30 127.50 300 3.49% 8.14%
Post Holdings 117.80 0.93% 1.09 323097 116.01 115.94 118.31 100 113.38 120.37 100 1.92% 4.50%
POTLATCHDELTIC CORP. 57.10 -3.17% -1.87 459957 58.42 56.70 58.71 100 56.50 58.41 100 0.97% -5.18%
Power Integrations 85.00 1.91% 1.59 347317 82.55 82.00 85.29 100 0.01 84.49 100 -0.13% -8.49%
Primerica 156.99 0.25% 0.39 113889 154.57 154.03 157.31 100 0.01 99999.00 100 1.74% 2.43%
PROGYNY INC. DL -,00 43.19 -1.42% -0.62 884037 43.31 42.18 44.19 100 35.01 61.33 100 -1.35% -14.22%
Prosperity Bancshare 79.55 0.18% 0.14 295974 78.66 78.14 79.70 100 0.01 99999.00 100 3.06% 10.03%
PS Business Parks 174.65 -0.69% -1.22 74708 175.89 172.58 176.01 100 159.73 175.21 100 -2.31% -5.17%
Qualys 126.29 1.82% 2.26 254689 122.66 122.35 126.60 200 121.70 127.86 100 0.50% -7.97%
Quidel 114.88 -2.23% -2.62 911940 117.00 113.02 119.82 100 113.00 118.26 100 -7.43% -14.90%
R1 RCM 20.12 -4.24% -0.89 925761 20.89 19.94 21.18 200 17.50 25.99 500 -13.83% -21.07%
Rayonier 39.30 -3.13% -1.27 564957 40.37 39.12 40.37 100 37.77 40.42 100 1.08% -2.63%
Regal Rexnord 171.41 1.19% 2.01 334413 167.67 167.08 171.64 100 164.45 175.23 100 0.47% 0.72%
Reinsurance Group of 118.88 0.93% 1.10 396985 116.35 115.45 118.88 100 114.45 121.50 100 2.55% 8.58%
Reliance Steel & Alu 166.33 0.45% 0.74 169367 163.93 163.89 166.65 100 0.01 99999.00 100 -0.12% 2.53%
RenaissanceRe 171.32 0.97% 1.64 210751 168.92 168.68 171.47 100 137.51 174.42 100 3.09% 1.18%
RepliGen 193.26 0.89% 1.70 837889 190.35 183.85 194.58 100 141.60 265.98 100 -6.54% -27.03%
REXFORD IND.REALTY D 74.04 -0.98% -0.73 771950 74.38 73.11 74.72 400 63.70 75.75 100 -1.70% -8.72%
RH 447.46 -1.92% -8.76 1235734 448.11 436.11 454.25 200 437.00 449.68 100 -9.57% -16.51%
RLI CORP. DL 1 110.10 -0.04% -0.04 98829 109.76 108.47 110.29 100 105.56 113.31 100 -2.21% -1.78%
Royal Gold 99.53 -1.63% -1.65 274310 101.25 98.71 101.37 100 97.69 103.47 100 0.24% -5.40%
RPM International 91.75 0.05% 0.05 977285 90.89 90.00 92.07 100 0.01 99.56 100 -0.23% -9.16%
Ryder System 78.98 -0.65% -0.52 302149 78.79 77.17 79.40 100 0.01 84.50 100 1.17% -4.19%
Sabra Health Care RE 14.31 0.92% 0.13 1796136 14.14 14.01 14.35 100 13.24 15.00 15000 0.00% 5.69%
Sabre 9.67 1.58% 0.15 6253350 9.39 9.35 9.70 100 9.00 9.67 600 3.98% 12.57%
Saia 276.60 2.18% 5.90 348204 269.00 264.07 277.20 100 268.88 285.02 100 -2.19% -17.93%
SailPoint Technologi 42.48 -1.00% -0.43 792018 42.20 41.18 42.96 100 25.00 44.00 200 -4.67% -12.12%
Sanderson Farms 189.39 0.43% 0.82 94466 188.60 187.99 189.83 100 182.22 195.08 100 0.57% -0.88%
Science Applications 89.05 2.52% 2.19 365754 86.16 85.80 89.09 100 84.43 90.53 100 3.37% 6.53%
Scientific Games 61.30 -0.34% -0.21 717295 60.96 59.80 63.88 100 61.33 95.00 600 -3.57% -8.27%
Scotts Miracle Gro A 163.59 -0.81% -1.33 617144 162.19 159.56 165.00 100 158.33 167.16 100 1.70% 1.61%
SEI Investment 62.65 -0.73% -0.46 401932 62.29 61.72 62.67 100 60.55 64.25 100 -1.07% 2.81%
Selective Insurance 79.08 -1.46% -1.17 198138 79.60 78.41 79.76 100 76.11 81.19 100 -0.55% -3.49%
Semtech Co. 80.36 0.50% 0.40 417954 78.78 78.78 81.01 100 77.22 81.77 100 0.36% -9.64%
Sensient Technologie 92.00 -2.22% -2.09 104548 93.12 91.85 93.75 100 0.01 99999.00 100 -3.73% -8.06%
Service Corporation 64.99 -1.87% -1.24 659842 65.97 64.33 66.31 100 63.31 74.10 100 -1.74% -8.45%
Service Properties T 9.43 0.75% 0.07 796128 9.29 9.21 9.44 900 8.99 10.00 100 -2.78% 7.28%
Silgan Holdings 42.98 -0.23% -0.10 174286 42.83 42.38 43.02 100 1.00 42.98 3200 1.30% 0.33%
Silicon Laboratories 187.31 0.43% 0.81 195755 184.68 184.18 189.53 100 128.85 247.95 100 -0.65% -9.26%
Simpson Manufacturin 128.89 -1.49% -1.95 131768 129.67 128.28 130.50 100 0.01 99999.00 100 -1.95% -7.32%
SITIME CORPORATION 239.85 4.56% 10.47 209070 226.88 226.00 240.08 100 230.00 289.00 100 -1.24% -18.01%
Six Flags Entertainm 40.68 -2.09% -0.87 1429545 41.50 39.84 41.80 600 40.61 44.76 100 -7.04% -4.46%
Skechers U. 43.63 -1.53% -0.68 1166381 43.59 42.65 43.81 100 42.15 44.88 100 -5.23% 0.53%
SL Green Realty 81.43 0.15% 0.12 1525456 80.59 79.84 82.43 200 69.60 84.21 100 1.85% 13.57%
SLM CORPORATION 20.78 0.19% 0.04 905739 20.48 20.32 20.80 100 19.67 21.13 400 2.16% 5.64%
Sonoco Products 58.53 -0.27% -0.16 315763 58.19 57.97 58.58 100 55.55 59.58 100 0.24% 1.11%
Southwest Gas 65.73 -0.33% -0.22 250693 66.11 65.61 66.57 100 0.01 73.05 100 -3.66% -6.17%
Spire Inc 66.73 1.04% 0.69 192007 65.78 65.64 66.86 100 51.23 67.38 100 0.36% 2.32%
Spirit Realty Capita 49.61 0.12% 0.06 2795499 48.73 48.73 49.75 100 48.22 50.00 100 2.90% 2.95%
Sprouts Farmers Mark 29.24 -0.71% -0.21 1669348 29.27 28.71 29.48 100 28.70 29.50 100 -3.21% -1.48%
STAAR Surgical 75.43 -0.09% -0.07 239190 74.43 73.45 76.12 100 70.00 75.43 200 -8.76% -17.38%
Steel Dynamics 62.21 -0.97% -0.61 1285000 62.42 61.48 63.05 100 59.99 63.67 100 -0.16% 0.23%
Stericycle 59.28 0.46% 0.27 180601 58.75 58.00 59.38 100 57.31 60.75 100 0.61% -0.60%
Sterling Bancorp 29.64 1.40% 0.41 1183691 28.75 28.63 29.69 100 0.01 30.33 200 1.65% 14.93%
Stifel Financial Co. 73.73 -1.13% -0.84 494514 73.24 72.18 73.75 100 61.94 90.48 100 -2.62% 4.70%
STORE Capital 33.45 -1.18% -0.40 1738752 33.68 33.31 33.74 100 32.23 34.42 100 -2.31% -2.76%
Strategic Strayer Ed 58.02 2.29% 1.30 409826 56.88 56.83 58.35 100 53.00 78.19 100 -1.01% 0.31%
SunPower Co. 20.16 0.25% 0.05 2227681 19.86 19.74 20.56 100 19.00 20.16 1000 4.02% -3.40%
Sunrun 31.81 -2.90% -0.95 5221428 32.10 31.46 33.21 100 30.26 31.45 500 0.28% -7.26%
Synaptics 245.57 0.92% 2.25 240163 239.24 239.24 247.68 100 185.07 245.57 200 -2.59% -15.18%
Syneos Health A 89.99 -2.46% -2.27 785490 91.55 88.66 92.86 100 83.99 89.50 100 -1.97% -12.36%
Synovus Financial Co 53.66 1.36% 0.72 758726 52.27 51.76 53.70 100 51.55 54.72 100 2.03% 12.10%
Tandem Diabetes Care 120.76 -2.69% -3.34 977044 123.65 116.81 124.51 100 0.01 155.80 100 -8.02% -19.77%
Targa Resources Co. 57.78 1.17% 0.67 1778829 56.90 56.52 57.79 1000 56.44 88.00 100 3.34% 10.60%
Taylor Morrison Home 32.79 -1.32% -0.44 530653 32.88 32.21 33.32 100 28.00 40.07 100 6.32% -6.21%
TD Synnex 106.82 -2.11% -2.30 321812 108.09 105.44 109.38 2000 103.65 109.81 100 -2.22% -6.59%
Tegna Inc 19.41 0.94% 0.18 1117137 19.09 19.00 19.44 100 18.88 19.98 100 5.09% 4.58%
Tempur Sealy Interna 42.09 -3.79% -1.66 2366344 43.20 41.44 43.22 100 41.50 42.70 100 -6.13% -10.50%
Tenet Healthcare 81.04 3.06% 2.41 1247863 78.52 78.02 81.17 100 78.51 82.78 100 8.23% -0.80%
Teradata 43.80 0.78% 0.34 641793 43.10 42.73 43.85 100 42.22 44.63 100 3.35% 3.13%
Terex Co. 46.43 -0.77% -0.36 538416 45.99 45.99 46.78 100 44.44 47.20 100 2.18% 5.64%
Tetra Tech 147.82 -2.76% -4.19 297017 149.74 145.25 150.71 100 0.01 169.93 100 -3.34% -12.94%
Texas Capital Bancsh 66.86 1.43% 0.94 249410 65.11 64.82 66.97 100 63.88 67.75 100 1.29% 10.97%
Texas Roadhouse 87.29 -0.23% -0.20 634182 89.14 85.64 89.14 100 83.29 88.17 100 -3.25% -2.23%
Thor Industries 99.97 -2.58% -2.65 1064520 100.11 98.00 100.54 100 98.00 110.71 400 -6.06% -3.66%
Timken 73.89 -0.03% -0.02 392202 72.83 72.41 74.05 100 71.67 75.94 100 -0.24% 6.64%
Toll Brothers 66.44 -1.23% -0.83 1742043 66.51 65.35 67.19 100 65.50 67.50 100 1.37% -8.22%
TOPBUILD CORP. DL -, 234.72 -3.87% -9.46 341262 240.48 229.37 244.40 100 0.01 99999.00 100 -2.94% -14.93%
Toro Co. 98.62 -0.43% -0.43 655657 98.92 97.47 99.97 100 94.44 101.04 100 1.15% -1.29%
Travel + Leisure 56.32 -0.64% -0.36 721995 56.07 55.04 56.48 100 0.01 59.70 200 -2.19% 1.90%
Trex Co. 106.95 -3.41% -3.78 1627114 110.00 104.01 110.30 100 102.75 109.81 100 -8.54% -20.80%
TRI Pointe Homes 26.17 -1.65% -0.44 806892 26.30 25.90 26.62 100 0.01 32.37 100 3.19% -6.17%
Trinity Industries 30.85 0.69% 0.21 702912 30.43 30.20 30.86 100 27.60 30.50 100 -1.03% 2.15%
Tripadvisor 28.96 0.70% 0.20 1835906 28.60 28.20 29.20 300 27.73 29.30 300 2.59% 6.24%
UGI Corp 46.26 0.98% 0.45 872312 45.76 45.46 46.28 100 45.05 47.39 100 3.19% 0.76%
UMB Financial Co. 111.41 0.78% 0.86 215080 109.58 108.66 111.83 100 0.01 99999.00 100 1.71% 4.99%
Umpqua Hldgs. 21.16 -0.70% -0.15 1648445 21.16 20.93 21.20 200 14.00 21.54 400 3.52% 9.98%
United Bankshares 39.28 0.05% 0.02 458940 38.97 38.54 39.38 100 37.76 40.04 200 1.00% 8.27%
United States Steel 25.39 -0.12% -0.03 11049222 25.19 24.89 25.54 400 24.90 24.98 1400 -0.04% 6.64%
United Therapeutics 213.96 2.87% 5.96 340765 208.40 206.73 214.03 100 192.50 213.97 4900 7.55% -0.98%
UNIVAR SOLUT.DL-0000 29.00 2.95% 0.83 1332194 28.20 27.68 29.00 100 27.99 29.67 100 3.57% 2.29%
Universal Display Co 164.29 4.10% 6.47 385410 157.13 156.50 164.55 100 129.80 181.50 300 3.42% -0.45%
Unum Group 28.10 1.26% 0.35 1876310 27.28 27.16 28.10 100 27.12 28.71 300 0.75% 14.37%
URBAN EDGE PROPERT.D 19.48 -1.42% -0.28 344056 19.61 19.30 19.68 300 18.98 20.10 100 -0.20% 2.53%
Urban Outfitters 28.15 0.72% 0.20 2860741 27.60 27.16 28.39 100 27.40 28.80 100 -2.02% -4.12%
Valley National Banc 15.02 1.01% 0.15 1623297 14.67 14.60 15.04 100 12.13 15.24 9000 2.25% 9.24%
Valmont Industries 240.41 -0.52% -1.25 78932 240.39 238.67 241.45 100 0.01 99999.00 100 0.05% -4.03%
VALVOLINE INC. DL-,0 35.54 -1.33% -0.48 680665 35.56 35.15 35.80 100 35.00 36.10 100 0.68% -4.69%
ViaSat 45.79 0.11% 0.05 242974 45.60 44.67 45.88 100 41.19 48.20 100 -2.53% 2.81%
Vicor Corp. 108.57 -0.18% -0.20 194116 108.09 105.64 108.89 100 0.01 99999.00 100 -6.36% -14.50%
Victoria's Secret & 56.33 -0.55% -0.31 1465912 55.90 55.03 59.32 100 55.75 65.00 100 -0.86% 1.42%
Vishay Intertechnolo 22.27 2.91% 0.63 740970 21.48 21.36 22.27 100 19.80 22.50 100 4.11% 1.83%
Visteon Co. 120.84 -2.15% -2.66 249426 123.71 119.22 123.71 200 70.00 161.64 100 5.03% 8.73%
Vontier 30.00 -1.61% -0.49 1337574 30.21 29.51 30.37 100 28.61 31.47 200 -1.90% -2.38%
Voya Financial 74.49 1.24% 0.91 791146 72.86 72.44 74.51 100 0.01 75.71 100 2.69% 12.34%
Washington Federal 37.50 1.90% 0.70 699745 36.99 36.34 37.52 100 0.01 99999.00 100 4.14% 12.34%
Watsco 298.05 -1.14% -3.44 148004 301.37 293.75 303.92 100 0.01 99999.00 100 -0.45% -4.74%
Webster Financial Co 64.17 1.41% 0.89 863478 62.44 62.03 64.22 100 62.22 65.60 100 1.60% 14.92%
Wendy's 23.32 -1.19% -0.28 1852964 23.63 23.07 23.64 100 22.80 23.80 100 -3.12% -2.22%
Werner Enterprises 46.45 0.67% 0.31 511106 46.31 45.06 46.48 100 0.01 47.38 100 0.98% -2.54%
WESTERN UNION 18.40 -0.38% -0.07 3999699 18.35 18.15 18.45 100 18.10 18.83 100 -3.21% 3.14%
Wex 157.22 1.25% 1.94 355613 153.71 152.78 158.25 100 151.22 162.02 100 1.37% 11.99%
WILEY(JOHN)+SONS A D 56.85 0.51% 0.29 152681 56.21 56.00 57.11 100 55.11 58.18 100 1.12% -0.73%
Williams-Sonoma 147.04 -1.14% -1.70 999762 147.25 144.01 148.49 100 141.90 149.10 100 -2.53% -13.06%
WINGSTOP INC. DL-,01 155.00 -0.09% -0.14 421673 155.46 150.27 155.93 1600 150.00 173.00 100 -5.34% -10.30%
Wintrust Financial C 102.78 0.60% 0.61 444927 100.98 99.94 102.84 100 98.89 105.72 100 3.42% 13.17%
Wolfspeed 108.07 2.79% 2.93 1488177 103.56 103.33 108.36 100 100.04 107.86 700 -0.83% -3.31%
Woodward 117.67 2.13% 2.45 426360 113.97 113.65 117.91 100 0.01 99999.00 100 5.02% 7.50%
World Wrestling Ente 53.17 1.51% 0.79 488792 51.81 51.28 53.20 100 51.35 54.51 100 6.30% 7.76%
Worthington Industri 58.19 -0.67% -0.39 201179 58.07 57.37 58.25 100 0.01 99999.00 100 0.00% 6.46%
Wyndham Hotels & Res 85.79 -0.90% -0.78 689225 86.08 84.47 86.56 100 0.01 85.78 200 -3.04% -4.31%
Xerox Holdings 23.82 -0.46% -0.11 2127807 23.69 23.57 23.92 100 22.60 23.95 100 0.51% 5.21%
XPO Logistics 70.41 -0.41% -0.29 923543 69.85 69.07 70.48 100 68.00 77.00 100 -1.39% -9.07%
Yelp 35.60 0.39% 0.14 393446 34.92 34.92 35.65 100 34.26 36.55 100 0.85% -1.77%
Yeti Holdings 70.78 -2.81% -2.05 1256189 71.36 68.30 71.89 100 67.97 72.87 100 -4.70% -14.55%
Ziff Davis 108.17 0.16% 0.17 297895 107.41 106.48 108.21 100 0.01 111.94 200 1.02% -2.43%