U ▼
↬
AAN The Aaron’s Company
Stephens
ABCB Ameris Bancorp
$41
ABG Asbury Automotive
$216
ABTX Allegiance Bancshares
ACA Arcosa
$96
$75 $65
ACCD Accolade
$18
ACIW ACI Worldwide
$31
$30 $38
ACVA ACV Auctions
$20.50
ADBE Adobe Systems
$288 $327
ADCT ADC Therapeutics
$6
ADEA Adeia Inc.
$17
ADM Archer-Daniels
$55
ADS Alliance Data
$160
AER AerCap
$58 $88
AFRM Affirm
$51 $17
$72 $51
$72
AGCO AGCO Corp
AIN Albany Intl
AKYA Akoya Biosciences
$16
ALC Alcon
$86 $92
$90 $86
ALGN Align Tech
$600 $700
ALHC Alignment Healthcare
$9
ALKT Alkami Technology
$40
$22 $24
ALLY Ally Financial
$67
AME Ametek
$87
AMNB Am Natl Bankshares
$36.50 $39.50
AMTB Amerant Bancorp
AMTB Mercantil Bank
$25.50
AN AutoNation
$200 $192
$210
ANDE Andersons
$36 $48
ANIK Anika Therapeutics
$26
$35
ANTM Anthem
$310 $350
$310
AOS A.O. Smith
$50
APPF AppFolio
$184 $212
$105 $107
$115
APYX Apyx Medical
$8
ARCB ArcBest
$38 $60
ARVN Arvinas
ASUR Asure Software
$13
ATLC Atlanticus
$54
ATNM Actinum Pharma
$25
ATVI Activision Blizzard
$65
AUB Atlantic Union Bankshares
$36
AVAH Aveanna
$5.50 $3.50
AVLR Avalara
AXAS Abraxas Petroleum
$3
AXP American Express
$148 $193
$134
$190 $197
AYR Aircastle
AZO AutoZone
$1850 $2210
AZTA Azenta
$65 $60
BANC Banc of California
$19
BANR Banner
BCPC Balchem
BCYC Bicycle Therapeutics
BECN Beacon Roofing Supply
BFH Bread Financial
$64
BFST Business First Bancshares
$27
BG Bunge
BGS B&G Foods
BIOS Bioscrip
BJRI BJ Restaurants
$27 $46
BKI Black Knight
$72 $75
BKR Baker Hughes
$30 $35
BLD TopBuild
BLDR Builders Firstsource
BLKB Blackbaud
$86
BMCH BMC Stock Holdings
BMRC Bank of Marin
BMTC Bryn Mawr Bank
BOH Bank of Hawaii
$90
BOKF BOK Financial
$87 $88
BOOM DMC Global
BPMC Blueprint Medicines
$140
BRBR BellRing Brands
$45 $47
$30
BUSE First Busey Corp
$30 $29
BYND Beyond Meat
$190
CABO Cable ONE
$1200
CAC Camden National Corp.
$48
CACC Credit Acceptance Corp.
$452
CADE Cadence Bancorp
$23
CAKE Cheesecake Factory
$44 $50
$44
$38
$53 $47
$25 $36
CALM Cal-Maine Foods
$82
$67 $60
CARR Carrier Global
$75 $85
$55 $65
CAT Caterpillar
CATY Cathay Bancorp
$45
CBNK Capital Bancorp
$25 $28
CBS CBS
CBTX CBTX
$29
CBU Community Bank
CCB Coastal Financial
CCCC C4 Therapeutics
$4
CDEV Centennial Resource Development
CDNA CareDx
$10
$19 $9
CDXS Codexis
CELH Celsius
$180
CERS Cerus
$3.75
CERT Certara
$28
CF CF Industries
CFB CrossFirst Bankshares
$16 $18
CGNX Cognex
$45 $55
$80 $45
CHCO City Holding Co
$89
CHK Chesapeake Energy
$91
CHRW C.H. Robinson
CHUY Chuy’s
CI CIGNA
$251
CIT CIT Group
CLGX CoreLogic
CLR Continental Resources
$88
CMG Chipotle Mexican Grill
$3010
$1970 $2000
$1900
$1600 $1700
CMP Compass Minerals
CNC Centene
$92 $85
$71 $87
$147
CNHI CNH Industrial
CNI Canadian Nat’l Rail
CNOB ConnectOne Bancorp
CNX CNX Resources
COCO The Vita Coco Company
COF Capital One
$79
$170 $210
$152 $170
COLB Columbia Banking
$31 $24
$39
COO Cooper
$305
CORE Core-Mark
CP Canadian Pacific Kansas City Ltd.
CPE Callon Petroleum
$14
CPRT Copart
$122 $140
CPRX Catalyst Pharma
CPSI Computer Programs
CRC California Resources Corp
$73
CRGY Crescent Energy Company
CRH CRH Plc.
$95
CRL Charles River
$377
CRMT America’s Car-Mart
$70 $135
$113 $83
CRWD CrowdStrike
$232
CRZO Carrizo Oil & Gas
$15
CSFL Centerstate Banks of Florida
CSGP CoStar Group
$109
CSTR CapStar Financial
CSX CSX
$34 $36
$43 $41
$86 $79
CTKB Cytek Biosciences
CTLT Catalent
CTRA Coterra Energy
$32
CUBI Customers Bancorp
$62.50
CUTR Cutera
$78
CVBF CVB Financial
$21
CVLG Covenant Logistics
$30 $25
CVLY Codorus Valley Bancorp
$22
CVNA Carvana
CWH Camping World
$26 $28
CXO Concho Resources
$185
CYBR CyberArk
$170
CYRX Cryoport
DAR Darling Ingredients
$90 $75
DCOM Dime Community
$36 $34.50
$35 $38.50
DCTH Delcath
DE Deere
DENN Denny’s
$19 $24
DFS Discover Financial Services
DGII Digi Intl
DH Definitive Healthcare
$5
DHR Danaher
$315
DKS Dick’s Sporting Goods
$74 $95
DMTK DermTech
DNKN Dunkin Brands
$54 $66
DNOW Now
$12
DNR Denbury Resources
DOCS Doximity
DOOR Masonite International
$130 $93
DPZ Domino’s Pizza
$368
$500
$440 $360
DRI Darden Restaurants
DSGX Descartes
DV DoubleVerify
$47
DVN Devon Energy
EA Electronic Arts
$125
EAT Brinker
ECHO Echo Global Logistics
EE Excelerate Energy
EEFT Euronet
EGHT 8×8
ELEV Elevation Oncology
ELV Elevance Health
$520 $440
ELY Callaway Golf
$18 $21.50
EMR Emerson
$135 $120
ENOV Enovis Corporation
ENPH Enphase Energy
$280
$215
ENVA Enova International
$108
$32 $44
EQBK Equity Bancshares
$46
EQT EQT Corp.
ESE Esco Tech
ESTA Establishment Labs
$37
ESTE Earthstone Energy
$11
ESXB Community Bankers Trust
ETE Energy Transfer Equity
ETN Eaton
EVBG Everbridge
$41 $34
$165
EVH Evolent Health
$38 $16
EWBC East West Banc
EZPW EZCORP
FAF First American Financial
$65 $72
FANG Diamondback Energy
$177
FAST Fastenal
$60
FATE Fate Therapeutics
FBK FB Financial
$39 $45
$46 $42
$42
FBMS First Bancshares
$34
FCF First Commonwealth
$15.50
$16.50
FCFS FirstCash
$137
FDX FedEx
$330 $345
FFBC First Financial Bancorp
FFWM First Foundation
FG F&G Annuities & Life
FHB First Hawaiian
FHN First Horizon
FIBK First Interstate Bancsystem
$44 $43
FIS Fidelity Nat’l Info
$70 $75
FISI Financial Inst.
$20
FITB Fifth Third
FIVN Five9
FLMN Falcon Minerals
FLO Flowers Foods
FLYW Flywire
$26 $15
$24
FMBH First Mid-Illinois Bancshares
FMBI First Midwest Banc
FMC FMC Corp
FNA Paragon 28
FNB F.N.B. Corp
FND Floor & Decor
$56
FOUR Shift4 Payments
$80
FRC First Republic Bank
FRGI Fiesta Restaurant
FRME First Merchants
$45 $38
FRPT Freshpet
$192
FRST Primis Financial
FSB Franklin Financial Network
FSBC Five Star Bancorp
FSCT ForeScout Technologies
FSLR First Solar
$102
FTHM Fathom Holdings
FUBO fuboTV
FULT Fulton Fincl
$14 $16
FWRD Forward Air
$115 $165
FWRG First Watch Restaurant Group
GABC German American Bancorp
GBCI Glacier Bancorp
GBX Greenbrier
$41 $56
GDRX GoodRx
GH Guardant Health
$99
GKOS Glaukos
$69
$68
$70
GLUU Glu Mobile
$10.50
GNRC Generac
$260 $330
GNTY Guaranty Bancshares
GOLF Acushnet
GPC Genuine Parts
GPI Group 1 Auto
$394
GPN Global Payments
$120
GPRE Green Plains
$40 $37
$30 $39
GWR Genesee & Wyoming
GWW Grainger
$1000 $1250
HAIN Hain Celestial
HAL Halliburton
$37 $40
$14 $25
HBAN Huntington Banc
$15 $16
$16 $17
HBMD Howard Bank
$17.50 $19.50
HCA HCA
$143
HCAT Health Catalyst
HCLP Hi-Crush Partners
HES Hess
$75
HFWA Heritage Financial Corp.
HNVR Hanover Bancorp
HOLX Hologic
HP Helmerich & Payne
HQY HealthEquity
$100
HRL Hormel Foods
HTBK Heritage Commerce Corp.
$13.50
HTH Hilltop Holdings
HTLF Heartland Financial
$55 $60
HUBB Hubbell
HUBG Hub Group
$97 $93
$95 $97
HUM Humana
$400 $250
$336
HWC Hancock Whitney
IAA IAA
IBKC IberiaBank
IBP Installed Building Products
ICBK County Bancorp
ICL Israel Chemicals
IDYA IDEAYA Biosciences
$51
IIIV i3 Verticals
ILMN Illumina
INGR Ingredion
$100 $120
INO Inovio Pharma
INR Infinity Natural Resources
IP Int’l Paper
$58 $80
IPI Intrepid Potash
IQV IQVIA
$250
$180 $250
IR Ingersoll-Rand
ISBC Investors Bancorp
ITRI Itron
$65 $55
JKHY Jack Henry
KAR OPENLANE
$20 $26
KAR KAR Auction Services
$23 $16
KEX Kirby
$93 $96
KMX CarMax
$105 $64
$83 $93
KNBE KnowBe4
KNF Knife River Corp.
$85
KPLT Katapult Group
KRP Kimbell Royalty Partners
KRUS Kura Sushi
KYMR Kymera Therapeutics
LAD Lithia Motors
$360
LANC Lancaster Colony
$205 $218
LFCR Lifecore Biomedical
$11 $2
LGND Ligand Pharma
$200
LII Lennox Int’l
$415 $550
LION Fidelity Southern
LIQT LiqTech International
LLEX Lilis Energy
$2
LMNR Limoneira
$17 $20
$25 $18
LNDC Landec
LNKB LINKBANCORP
$8.50
LOGM LogMeIn
LPRO Open Lending
$22 $13
LPX Louisiana-Pacific
LSTR Landstar System
LTXB LegacyTexas Group
MASS 908 Devices
MATX Matson
$40 $44
MCD McDonald’s
$180 $200
MCF Contango Oil & Gas
MCW Mister Car Wash
MDLA Medallia
MDRX Veradigm
MGLN Magellan Health
MIME Mimecast
$57
MLM Martin Marietta
MNR Mach Natural Resources
MNRO Monro Muffler
MNSB MainStreet Bancshares
MODG Topgolf Callaway Brands
MODV ModivCare
$145
MOH Molina Healthcare
$144
MOS Mosaic
MPB Mid Penn Bancorp
MRTN Marten Transport
MSBI Midland States Bancorp
$30 $28
MSM MSC Industrial
MTDR Matador Resources
$83
MUR Murphy Oil
MYGN Myriad Genetics
NAVI Navient
NBL Noble Energy
NBTB NBT Bancorp
$53
$42 $49
NCBS Nicolet Bankshares
NCNO nCino
NCR NCR Corp
NDLS Noodles & Co
$7 $5
$7
NEO NeoGenomics
$34 $16
NIC Nicolet Bankshares
$81
$84
NOVA Sunnova Energy
NOV Natl Oilwell Varco
NSC Norfolk Southern
$325 $310
NTRA Natera
NXGN NextGen Healthcare
NYCB New York Community
$12 $9
OAS Oasis Petroleum
OBNK Origin Bancorp
$43
OCFC OceanFirst Finl
OCX OncoCyte
$3.10
ODFL Old Dominion
$340 $425
OKTA Okta
$145 $80
OLLI Ollie’s Bargain Outlet
$79 $100
OMF OneMain Holdings
$62
ONB Old National Bancorp
ONDK On Deck Capital
OPRX OptimizeRx
$5.50
OSBC Old Second Bancorp Inc.
OSUR OraSure
OXY Occidental Petro
PACB Pacific Biosciences
$4.50 $8
PACW PacWest Bancorp
PAG Penske Auto
$161
$156 $185
PAR PAR Technology
$46 $60
PDCE PDC Energy
PE Parsley Energy
PEBO Peoples Bancorp
$33
PFBC Preferred Bank
$74 $79
PFGC Performance Food Group
PFHD Professional Holding Corp
$17.50 $18.50
PFIS Peoples Financial Services
PFPT Proofpoint
PHR Phreesia
PING Ping Identity
PKG Packaging Corp
PLBC Plumas Bancorp
PLSE Pulse Biosciences
PNFP Pinnacle Finl
PNTG Pennant Group
$14 $18
$23 $17
POOL Pool
$415 $420
PPBI Pacific Premier
$50 $45
PPC Pilgrim’s Pride
$20 $25
PRCH Porch Group
PRG PROG Holdings
PROG Progenity
$59 $57
PRVA Privia Health
PTLO Portillo’s
PVBC Provident Bancorp
$18 $12
PX P10, Inc.
PXD Pioneer Natural Resources
$270
PYCR Paycor
PZZA Papa John’s
QEP QEP Resources
QES Quintana Energy Services
QLYS Qualys
QSR Restaurant Brands Int’l
$61 $63
$61
$74 $65
$55 $73
QTWO Q2 Holdings
$36 $46
$65 $50
$76 $73
RBNC Reliant Bancorp
RCII Rent-A-Center
RCM R1 RCM
RDFN Redfin
$8 $9
$71
$18 $23
RF Regions Fincl
RLGY Realogy
$16 $8
RM Regional Mgmt
RMAX RE/MAX Holdings
$28 $21
RNG RingCentral
RNST Renasant
$34 $41
ROK Rockwell Automation
$275 $350
ROKU Roku
$84 $120
ROP Roper
RPAY Repay Holdings
RRC Range Resources
RUN Sunrun
RUSHA Rush Enterprises
RUTH Ruth’s Hospitality Group
S SentinelOne
$22 $15
SAFM Sanderson Farms
$135 $170
SAH Sonic Automotive
$19 $30
SAIA Saia
$230 $295
$75 $96
SASR Sandy Spring Banc
SBCF Seacoast Banking
SBNY Signature Bank
SBSI Southside Banc
SBUX Starbucks
$135 $125
$118 $130
SCPL SciPlay
SEDG SolarEdge Technologies
$490
SFNC Simmons First National
$27 $28
SHSP SharpSpring
$11 $13
SLB Schlumberger
SLCA U.S. Silica
SLM Sallie Mae
$24 $19
SLP Simulations Plus
SM SM Energy
$63
$26 $20
SMAR Smartsheet
SMBC Southern Missouri Bancorp
SMBK SmartFinancial
SMPL Simply Good Foods
$44 $45
SNDR Schneider National
$38 $28
$29 $30
SNSE Sensei Biotherapeutics
SNV Synovus
SOFI SoFi Technologies
SONC Sonic
$43.50
SOVO Sovos Brands
SPT Sprout Social
SQ Block
$90 $80
SQ Square
SRI Stoneridge
SSB South State
STAA STAAR Surgical
STEL Stellar Bank
STEL Stellar Bancorp
STGW Stagwell
$11 $8
STI SunTrust Banks
STKL SunOpta
STKS The ONE Group
STR Sitio Royalties Corp.
STVN Stevanato Group S.p.A.
STXB Spirit of Texas Bancshares
$25 $26
SUM Summit Materials
SVMK SurveyMonkey
SYBT Stock Yards Bancorp
$70 $76
SYF Synchrony Financial
SYY Sysco
TALO Talos Energy
TAST Carrols Restaurant Group
TAST Carrol’s Restaurant Group
$6 $3
TBK Triumph Bancorp
TCBI Texas Capital
$73 $77
TCBK TriCo Bancshares
$46 $48
TDG Transdigm Group
TDOC Teladoc
TECH Bio-Techne
$380 $425
TENB Tenable
TFC Truist
$41 $43
TFII TFI International
$176 $149
TFX Teleflex
TGNA TEGNA
THC Tenet Healthcare
TITN Titan Machinery
$26 $40
TMCI Treace Medical Concepts
TMDX TransMedics Group
$151
TMO Thermo Fisher
$680
TOST Toast
TOWN Towne Bank
TRCO Tribune Media
TREX Trex
$115 $72
$111 $120
TSCO Tractor Supply
$226 $240
TSN Tyson Foods
$110 $115
$95 $100
$64 $80
TTD The Trade Desk
TTWO Take-Two
$120 $140
$138
TUSK Mammoth Energy Services
$25 $7
TWLO Twilio
TWNK Hostess Brands
TXG 10x Genomics
TXRH Texas Roadhouse
$150
UAL United Continental
UBSI United Bankshares
UCBI United Comm Banks
UFS Domtar
UHS Universal Health
UMBF UMB Financial Corporation
UMPQ Umpqua Holdings
$23 $19
UNH UnitedHealth
$287
UNT Unit
UPS UPS
$240 $220
$230 $240
UPST Upstart
$124 $28
$124
USAK USA Truck
USX U.S. Xpress