U ▼
↬
AA Alcoa
BofA Securities
$43 $52
A Agilent
$130 $133
$35 $25
$164 $144
$147
AAL American Airlines
$12 $20
AAN The Aaron’s Company
$6.50
AAP Advance Auto
$60 $43
$178 $85
$256 $282
AAPL Apple
$256 $253
$230 $256
$208 $225
$210 $208
$190 $210
$173 $176
$168 $173
$158 $168
$154 $153
$185 $160
AB AllianceBernstein
$36 $47
$45
ABB ABB Ltd
ABBV AbbVie
$191
$135 $138
ABC AmerisourceBergen
$160 $169
ABCM Abcam
$25
ABEV AmBev
$3 $3.50
ABNB Airbnb
$145 $135
$130 $145
$158
ABOS Acumen Pharmaceuticals
$9 $14
ACAD ACADIA Pharmaceuticals
ACB Aurora Cannabis
$12
ACCD Accolade
$16.50
$45 $9
ACI Albertsons
$22
ACLS Axcelis Tech
$225
ACLX Arcellx
$29 $37
ACN Accenture
$261
ACRE Ares Commercial Real Estate
$11 $7
$13
ACT Enact Holdings
$30
$25 $27
ACVA ACV Auctions
$22 $20
ADBE Adobe
$575 $630
$450 $350
$720 $640
$570 $640
$570
ADC Agree Realty
$76 $78
$72
ADCT ADC Therapeutics
$7 $2
$14 $7
ADI Analog Devices
$230 $250
$178 $200
ADM Archer-Daniels
$63 $54
$80 $100
$68
ADNT Adient
$24 $18
$30 $24
$41 $52
ADP Automatic Data
$217 $243
$249 $211
$223
ADS Alliance Data
$130
ADTH AdTheorent
$8 $2
ADUS Addus HomeCare
$110
AEE Ameren
$82 $77
$84 $89
AEG Aegon N.V.
AEG AEGON N.V.
AEIS Advanced Energy
$140
$105
AEO American Eagle
$12.50 $19
$8
AEP American Electric
$98 $104
$96 $97
$101 $98
AES AES
$11 $13
$11
$24 $23
AESI Atlas Energy Solutions
$22.50
AFIB Acutus Medical
$38 $30
AFL Aflac
$77
AFRM Affirm
$36
$32 $13
$71
$78
AGCO AGCO Corp
$154 $135
AGI Alamos
AGL Agilon Health
$3
AGRO Adecoagro S.A.
$9 $12.50
AGTI Agiliti
$18 $11
$19
AHCO AdaptHealth
$21 $12
$46
AHH Armada Hoffler Properties
$14 $13.50
AI C3.ai
$170
AIG American Intl
$75 $77
$58
AIN Albany Intl
$105 $95
$90
AIT Applied Industrial
$285 $315
$232
AIZ Assurant
$207
AJG Arthur J. Gallagher
$133
AKAM Akamai Tech
$125 $100
$145
AKLI Akili Inc.
$2
AKR Acadia Realty Trust
AKRO Akero Therapeutics
$35 $63
AL Air Lease
$72 $50
ALB Albemarle
$137 $156
$154 $149
$212 $161
$195 $200
$262 $195
ALC Alcon
$85
ALE Allete
$66 $63
$53 $66
$63
ALEC Alector
$9 $1
$24 $12
$35
ALGM Allegro Microsystems
ALGT Allegiant Travel
$225 $200
$260
ALHC Alignment Healthcare
$7.75 $11
$7.50 $7.25
$18 $14
ALKS Alkermes
$27 $25
ALLE Allegion
$163 $142
ALLK Allakos
ALLO Allogene
$24 $9
ALLT Allot Comms
$21 $14
ALLY Ally Financial
$42 $46
$24 $28
$35 $26
$64
ALRM Alarm.com
$75
ALSN Allison Transmission
ALV Autoliv
ALVR AlloVir
$17
AMAT Applied Materials
$175 $190
$170 $175
AMBA Ambarella
$80
$119 $140
AMBP Ardagh Metal Packaging S.A.
$4.90 $4
$3.80 $5.10
$4.10 $3.50
$5 $4
$5.60 $6
AMCR Amcor
$12.50
$12.40 $9
$13.40 $12.30
$13.20
AMD Advanced Micro Devices
$180 $155
AMD Advanced Micro
$165 $195
$165
$130 $132
$98 $95
$100 $90
$135 $150
AME Ametek
$195 $225
$170 $122
AMED Amedisys
$145 $102
AMEH Apollo Medical
$44 $55
$44
AMG Affiliated Managers
$186
AMGN Amgen
$256
$290
$285 $255
AMLX Amylyx Pharmaceuticals
$4.20 $10
$50
AMN AMN Healthcare
$65 $48
$112 $104
AMP Ameriprise Financial
$336
AMPH Amphastar Pharmaceuticals
AMPL Amplitude
$20
AMRC Ameresco
$74 $73
$85 $81
$88 $61
$65 $70
AMT American Tower
$315
AMWL Amwell
$4.20
AMX America Movil SA
$23 $25
AMZN Amazon
$185 $204
$154 $174
$157 $137
$4350 $4250
ANET Arista Networks
$105 $150
$140 $105
ANNX Annexon
$4 $6
$8 $3
ANSS ANSYS
$356 $295
$400
AOMR Angel Oak Mortgage
$15.50 $6.50
AON Aon
$345 $306
$294
APD Air Products
$350
$264
$337 $285
$305
APG APi Group
$23
APGE Apogee Therapeutics
APH Amphenol
$80 $71
API Agora
$6
$4 $2.63
APLE Apple Hospitality REIT
$16 $17
$19 $18
APLS Apellis Pharmaceuticals
$114 $40
APO Apollo Global Management
$123
APP AppLovin
$21 $27
$43
$70 $43
APPS Digital Turbine
$1
$12 $8
$24
APR Apria
$27
APTV Aptiv
$130 $140
$151 $120
AQN Algonquin Power & Utilities
$9 $8.50
$7 $9
AR Antero Resources
ARCB ArcBest
$101 $91
$76
ARCO Arcos Dorados
$7.80 $10
ARE Alexandria RE
$151 $126
ARES Ares Management
$117
ARHS Arhaus
$15 $11
ARI Apollo Commercial Real Estate
$10.50
ARMK Aramark
ARRY Array Tech
ARW Arrow Electronics
ARWR Arrowhead
$29
ASAI Sendas Distribuidora S.A.
ASAN Asana
ASB Assoc Banc-Corp
ASGN ASGN Incorporated
$109 $66
ASML ASML
ASND Ascendis Pharma
$148 $161
$164 $169
ASO Academy Sports + Outdoors
$75 $63
ASR Grupo Aeroportuario Del Sureste
ATAT Atour Lifestyle Hldgs. Ltd.
ATC Atotech
ATHM Autohome
$31 $42
ATHX Athersys
ATI Allegheny Tech
$15 $22
ATMU Atmus Filtration Technologies
ATO Atmos Energy
$156
$100 $107
ATR AptarGroup
$173
ATUS Altice USA
$1.50
$3.50
$38
AUDC Audiocodes
$22 $9.50
$38 $25
AUY Yamana Gold
AVA Avista
$37
AVAH Aveanna
$3 $2
AVB AvalonBay
$199 $212
AVDX AvidXchange
$10 $8
AVLR Avalara
$140 $100
AVT Avnet
$49 $43
AVY Avery Dennison
$207 $250
$208
$200 $205
$206 $172
AWI Armstrong World Industries
AWK American Water Works
AWR American States Water
$85 $71
AXL American Axle
$9 $8
$16 $13
AXON Axon
$380
AXP American Express
$263
$204
AXS AXIS Capital
$53 $68
AXSM Axsome Therapeutics
$95 $106
$59 $81
AY Atlantica Yield
$32
$33
AYX Alteryx
$60 $70
$84 $65
AZEK AZEK
$28 $31
$20 $25
$23 $22
$26
AZO AutoZone
$2120 $2465
$1390
AZUL Azul S.A.
$18 $9.50
$6.90 $11
BA Boeing
$210 $190
$255 $225
$225 $300
$150 $170
BABA Alibaba
$254 $209
BAH Booz Allen Hamilton
$110 $130
$80 $90
BAK Braskem SA
BALL Ball Corp
$61 $72
$61 $59
$65 $63
BAM Brookfield Asset Mgmt
$40
BAP Credicorp LTD
BAX Baxter
$66 $55
BBBY Bed Bath & Beyond
$14
$55
BBD Banco Bradesco
BBDC Barings BDC
$11.25
BBLN Babylon
BBVA Banco Bilbao Vizcaya Argentaria
BBY Best Buy
$80 $69
$132
BCC Boise Cascade
$111
$68 $82
$62 $54
BCE BCE Inc
BCRX BioCryst Pharma
$10
BCS Barclays PLC
$8.77 $7.31
BDX Becton Dickinson
$250 $290
BE Bloom Energy
$16 $10
$34
$19.50 $25
BEAM Beam Therapeutics
BEKE KE Holdings
BEN Franklin Resources
$28 $25
BFH Bread Financial
$54
$44 $36
BG Bunge
$140 $135
$120 $134
$105 $120
$88
BGC BGC Group
$16
BHC Bausch Health
BIGC BigCommerce
$11 $7.50
$21 $11
$66
BIIB Biogen
$178
$245 $230
BILI Bilibili
$42 $11.50
BJ BJ’s Wholesale
$60 $66
BK BNY Mellon
$56
BKD Brookdale Senior Living
$7.75 $6
$3.95 $6
BKH Black Hills Corp
$87 $66
BKNG Booking Holdings
$2700 $2850
$2250 $2700
$2950
BKR Baker Hughes
$33 $35
BL BlackLine
$50 $75
$75 $64
$120
BLBD Blue Bird
$26.50
BLD TopBuild
BLDR Builders FirstSource
$153 $200
$143
BLK BlackRock
$1080
BLL Ball Corp
$103 $108
$101 $95
BLMN Bloomin’ Brands
BLUE Bluebirdbio
$3 $0.50
$6 $10
BMA Banco Macro
$53 $62
BMBL Bumble Inc.
$12 $5.50
BMO Bank of Montreal
BMY Bristol-Myers
$68 $60
BNS Bank of Nova Scotia
BNTX BioNTech
$239
BOOT Boot Barn Holdings
$187
BOX Box
BP BP
BRBR BellRing Brands
$28
BRC Brady
$51 $65
BRFS BRF SA
$6.40
BRO Brown & Brown
$91 $101
$80 $86
BRP BRP Group
$31
BRSP BrightSpire Capital
BRX Brixmor Property
$17 $18.50
BSAC Banco Santander Chile
BSBR Banco Santander Brasil
BSIG BrightSphere Investment Group
$22 $27
BSMX Banco Santander Mexico
$8 $7
BTG B2Gold
BUD Anheuser-Busch InBev
BWA BorgWarner
$54 $67
$78 $50
BX Blackstone
$182
BXMT Blackstone Mortgage Trust
$22 $21
BXSL Blackstone Secured Lending Fund
BYND Beyond Meat
$70 $55
$80 $70
BYSI BeyondSpring
$45 $5
BZFD BuzzFeed
$4.50 $2
CADL Candel Therapeutics
$15
CAE CAE
CAG Conagra
CAH Cardinal Health
$132 $145
$64 $80
CAJ Canon
CAKE Cheesecake Factory
CALM Cal-Maine Foods
$47 $38
CAMT Camtek
$30 $50
CANO Cano Health
$8 $6
CAR Avis Budget
CARA Cara Therapeutics
$13 $6
$125 $200
CARR Carrier Global
$55 $72
$62 $55
$57
CART Instacart
CAT Caterpillar
$217 $295
CB Chubb
$264 $275
$244 $266
$132 $138
CBD Co. Brasileira
$5 $2.80
CBOE Cboe Global Markets
CBRL Cracker Barrel
$108 $94
$148
CBSH Commerce Bancshares
CC Chemours
$41 $37
$37 $40
$48 $44
$42
CCCS CCC Intelligent Solutions
CCEP Coca-Cola European Partners
CCI Crown Castle
$115
CCJ Cameco
CCL Carnival
$11 $20
CCOI Cogent Communications
$75 $65
$45 $85
CCU Compania Cervecerias Unidas
$12.60 $13.70
$20 $11.70
CDLX Cardlytics
$4 $3.50
$128
CDNS Cadence Design
$160 $175
$160 $180
CDRE Cadre Holdings
CDW CDW
$240 $200
CE Celanese
$95 $88
$124 $135
$123 $116
$135 $140
CEG Constellation Energy
$237 $269
$104 $88
CELH Celsius
$60 $32
$65
$98 $125
$104
CEPU Central Puerto
CERE Cerevel Therapeutics
$36 $31
$39
CERN Cerner
CERT Certara
$41
CF CF Industries
$84
$83
$96 $88
CFG Citizens Financial Group
$37 $33
CFLT Confluent
$38 $24
CFR Cullen/Frost
$155
$144
CG Carlyle Group
$58 $33
$79
CGBD Carlyle Secured Lending
CGC Canopy Growth
CHD Church & Dwight
$85 $100
CHDN Churchill Downs
$145 $155
$235
CHGG Chegg
$100 $115
CHK Chesapeake Energy
CHKP Check Point Software
$205 $195
CHPT ChargePoint
$15.50 $14
CHRD Chord Energy
$208 $138
$201
$177 $165
CHRW C.H. Robinson
$76 $99
$104 $95
$108 $125
CHT Chunghwa Telecom
CHTR Charter Comm
$385 $450
$100
CHWY Chewy
$24 $40
CHX ChampionX
$25 $22
CI The Cigna Group
$320
CI Cigna
$265 $300
CIB Bancolombia S.A.
$38 $34
CIEN Ciena
$70 $95
CIG Cemig
CINF Cincinnati Fincl
$113 $117
$92
CL Colgate-Palmolive
CLAR Clarus Corporation
$12 $10
CLB Core Labs
$21.50
$36 $32
CLBT Cellebrite DI
$9 $12
$6.50 $6
CLF Cleveland-Cliffs
CLOV Clover Health
CLR Continental Resources
$48 $55
CLVT Clarivate
$10 $6
CLX Clorox
$120 $150
CMA Comerica
$55 $52
CM CIBC
$88 $105
CMC Commercial Metals
$56 $60
$21
CMCSA Comcast
$50 $38
$44 $49
$67 $50
CME CME Group
$212 $177
$167 $204
$244 $252
$254
CMG Chipotle Mexican Grill
$1590
CMI Cummins
$358
$243 $225
$243
$325
CMPO CompoSecure
$9
CMS CMS Energy
$65 $67
CNA CNA Financial
$39 $43
$40 $41
CNC Centene
$79 $72
$100 $85
$95 $90
CNHI CNH Industrial
CNI Canadian Nat’l Rail
$129 $122
$140 $145
$131 $115
$128 $135
CNP CenterPoint
CNQ Canadian Natrl Res
CNX CNX Resources
$25 $23
CNXC Concentrix
$65 $85
$85 $60
COCO The Vita Coco Company
$10 $12
COF Capital One
$207 $235
$203 $200
$112 $129
$124 $113
$190 $186
$194 $190
$192
COG Cabot Oil & Gas
COHR Coherent
$65 $75
$63 $45
COIN Coinbase Global
$110 $217
$92 $110
$50 $35
$77 $50
$340
COLD Americold Realty Trust
$27.50 $33.50
$28 $30
$35 $30
COLM Columbia Sportswear
$108 $80
$137 $108
$108 $128
COMM Commscope
$2.25 $1.75
$8 $15
COO Cooper
COP ConocoPhillips
$134 $140
$135 $134
$110 $135
$67
COR Cencora
$275 $245
COTY Coty
COUR Coursera
CP Canadian Pacific
$85 $87
$81
CPNG Coupang
$27 $18
CPRI Capri Holdings
$70 $75
CPRX Catalyst Pharma
CPT Camden Property
$111 $147
$101 $84
$132 $121
$122 $110
CQP Cheniere Energy Partners
CRBG Corebridge Financial
CRC California Resources Corp
$57 $65
$64 $60
$51 $60
$49 $58
$74 $49
CRDO Credo Technology Group
$18 $12
CREE Cree
CRGY Crescent Energy Company
$13 $14
CRI Carter’s
$120 $82
CRK Comstock
CRL Charles River
$250 $215
CRON Cronos Group
$5
$7.50
CROX Crocs
CRTX Cortexyme
$58 $15
CRUS Cirrus Logic
CS Credit Suisse
CSCO Cisco
$55 $60
$62 $52
CSGP CoStar Group
CSX CSX
$34 $36
$35 $36
CTAS Cintas
$700 $790
$523 $580
CTLT Catalent
$125 $60
CTRA Coterra Energy
$30 $29
CTSH Cognizant Tech
$73 $75
$81 $68
CTVA Corteva
$59 $67
$64 $68
CTXS Citrix Systems
CUBE CubeSmart
$51 $38
CURI CuriosityStream
CURV Torrid
CVNA Carvana
$185
$43 $10
CVX Chevron
$168
$190 $200
$190 $191
CWEN Clearway Energy
$29 $27
CWH Camping World
CWK Cushman & Wakefield
CWST Casella Waste
$87 $81
CWT California Water
CX CEMEX S.A.
$6.80 $7.20
CYH Community Health
$7.50 $5.50
$14 $16
CYTK Cytokinetics
$49
CZR Caesars Entertainment
$60 $55
D Dominion Energy
$43 $54
$94 $59
DAL Delta Air Lines
$46 $48
DAN Dana Inc
DASH DoorDash
$82 $95
$157 $200
