U ▼
↬
AAPL Apple
Piper Sandler
$190 $225
$205 $190
$220 $205
$180 $220
$195 $180
$160 $165
ABCB Ameris Bancorp
$62
ABCL AbCellera Biologics
$33
ABNB Airbnb
$131 $117
$110 $131
$215 $169
$182
ABR Arbor Realty Trust
$16
$20
ABT Abbott Labs
$131
ACBI Atlantic Capital
$30 $28
ACC American Campus Communities
$48 $55
ACCD Accolade
$12
ACLX Arcellx
$70
ACN Accenture
$329 $395
$250 $316
$268
ACNB ACNB Corporation
$37 $50
$31
ACRS Aclaris Therapeutics
$3 $13
$30
ACRV Acrivon Therapeutics
$25
ACVA ACV Auctions
$11
ADBE Adobe
$670 $630
ADI Analog Devices
$190
ADPT Adaptive Biotechnologies
$7.50 $14
$7.50
ADSK Autodesk
$311 $357
$240 $215
$338
AEL American Equity Investment Life
$45 $48
$36 $46
AESI Atlas Energy Solutions
$22
$28
AEVA Aeva
$5 $3
AFG American Fincl
$129
AFMD Affimed Therapeutics
$7
AFRM Affirm
AGIO Agios Pharma
$41
AGNC AGNC Investment
$13.50 $13
$17 $16
AI C3.ai
$28 $15
$166
AIRS AirSculpt Technologies
$4
AIZ Assurant
$200
$144
$205 $185
AJG Arthur J. Gallagher
$285 $315
$195
AKA a.k.a. Brands
$3 $2
AKAM Akamai Tech
$112 $100
$93
$133 $127
AKBA Akebia Therapeutics
$2 $4
$8 $2
AKTS Akoustis Technologies
$2 $1
ALB Albemarle
$140 $128
$255 $155
$310
ALEX Alexander & Baldwin
$17 $22
$20 $22
ALGS Aligos Therapeutics
$2 $3
ALHC Alignment Healthcare
$6 $8
$12 $6
$19
ALKS Alkermes
$26 $30
$26
ALLK Allakos
ALLO Allogene
ALLY Ally Financial
$25 $28
$45 $34
$68 $59
ALNY Alnylam Pharma
$181 $208
ALTM Arcadium Lithium
$4.50
ALVR AlloVir
AMAL Amalgamated Bank
$42 $38
AMAT Applied Materials
$130
AMD Advanced Micro
$110 $150
$140 $90
$98 $140
$140 $130
AMPH Amphastar Pharmaceuticals
$21 $28
AMPL Amplitude
$11 $15
$19 $9
AMRC Ameresco
$57 $64
$80
$80 $96
$77
AMRS Amyris
$2.50
AMTB Amerant Bancorp
$26 $26.50
AMTX Aemetis
$3
AMWL Amwell
$5 $3.50
AMZN Amazon
$185 $205
$170 $185
$175 $185
$3904 $3875
ANAB AnaptysBio
ANET Arista Networks
$126 $164
ANIP ANI Pharma
$68
APLS Apellis Pharmaceuticals
$46
APO Apollo Global Management
$188
APP AppLovin
$400
APPF AppFolio
$265
$295
APTV Aptiv
$53 $65
$78 $63
$82 $80
$177 $90
$177
AQST Aquestive Therapeutics
$10
ARCH Arch Resources
$165 $150
ARDX Ardelyx
$15 $7
$3 $8
$14 $4
ARES Ares Management
$97
ARGX argenx
$303
ARHS Arhaus
$15 $12
AROW Arrow Financial
$32
ARRY Array Tech
$26 $22
$20 $28
$53 $27
$60
ASAN Asana
$18 $16
$24 $16
ASIX AdvanSix
$58
ASML ASML
AUB Atlantic Union Bankshares
$51
$42
$41 $42
AVB AvalonBay
$197 $194
$160 $193
$189 $160
$147 $205
AVBH Avidbank Holdings
$24
AVDX AvidXchange
$12 $13
AVGO Broadcom
$680 $750
AXP American Express
$150 $151
$172 $149
$159
AXSM Axsome Therapeutics
$75
AYX Alteryx
$32 $50
$68 $30
AZPN Aspen Tech
$170
BAC Bank of America
$37 $42
$36 $33
$36
BAND Bandwidth
$18 $25
$135
BANF BancFirst
$87 $79
BASE Couchbase
BAX Baxter
$100 $80
BBIO BridgeBio Pharma
BBWI Bath & Body Works
$48 $37
BCBP BCB Bancorp
$11.50
BDTX Black Diamond Therapeutics
BDX Becton Dickinson
$260 $290
$285 $260
BE Bloom Energy
$10 $20
BFC Bank First Corporation
BFST Business First Bancshares
$27
BGS B&G Foods
$9
$14 $8
$25 $23
BHB Bar Harbor Bankshares
$34
BHC Bausch Health
$25 $30
BHLB Berkshire Hills Bancorp
$31 $29
$25 $27
BHVN Biohaven
$23
BHVN Biohaven Pharmaceutical
$149
BIG Big Lots
$12 $7
BIGC BigCommerce
$16 $12
BIIB Biogen
$315 $138
$280 $346
$362 $216
$384 $450
BIRD Allbirds
$5 $4
BJRI BJ Restaurants
$35
BKNG Booking Holdings
$2050 $2524
BKR Baker Hughes
$53
$34 $43
$36 $37.50
BKU BankUnited
$45 $41
$45
BL BlackLine
$55 $62
$53 $60
$70 $66
BLDP Ballard Power
$5
BLFY Blue Foundry Bancorp
$9.50
BLMN Bloomin’ Brands
BNFT Benefitfocus
$16 $9
BNTC Benitec Biopharma
BOH Bank of Hawaii
$70 $61
BOLD Boundless Bio
BOOT Boot Barn Holdings
$109 $121
BOWL Bowlero
BPRN Bank of Princeton
$30 $31
BRDG Bridge Investment Group
BRMK Broadmark Realty
BROS Dutch Bros
$41 $36
$32 $37
BRY Berry Petroleum
$11 $14
BSM Black Stone Minerals
BSRR Sierra Bancorp
$16.50
BSY Bentley Systems
BURL Burlington Stores
$155 $240
$155
BWA BorgWarner
$43
BWB Bridgewater Bancshares
$15.50
$20 $17
BX Blackstone
$71
BXP BXP, Inc.
$78 $105
BXP Boston Properties
$120 $100
BYND Beyond Meat
$12 $9
$50 $29
$95 $72
$144 $125
C Citigroup
$56 $63
$48
CADE Cadence Bank
$33 $34
$34 $40
CAKE Cheesecake Factory
$65 $44
CAL Caleres
$35 $25
$26 $35
CAMP CAMP4 Therapeutics
$18
CAPR Capricor Therapeutics
CARE Carter Bank & Trust
$17
CARG CarGurus
CART Instacart
CASS Cass Information Systems
$45 $51
CATC Cambridge Bancorp
CATY Cathay Bancorp
CAVA CAVA Group
$142 $115
$63 $92
CBIO Catalyst Biosciences
$15
CBNK Capital Bancorp
CBOE Cboe Global Markets
$93 $108
CBRL Cracker Barrel
$96
CBU Community Financial System
CBU Community Bank
$74 $66
CCBG Capital City Bank
$30 $34
$29 $31.50
CCCS CCC Intelligent Solutions
CCXI ChemoCentryx
$80 $25
CDAY Ceridian HCM
$105 $85
CDEV Centennial Resource Development
$10 $13
CDNS Cadence Design
$318
$334
CDXS Codexis
CE Celanese
$150 $98
$180 $150
$135 $170
$112 $135
$120 $112
$105 $120
CELH Celsius
$47 $33
$110
CERE Cerevel Therapeutics
CERT Certara
CF CF Industries
$79 $105
$87 $82
$110 $80
$78
CFG Citizens Financial Group
$35 $41
$29 $26
CGC Canopy Growth
$11 $7
CHCO City Holding Co
CHCT Community Healthcare Trust
$36 $26
CHD Church & Dwight
$120
CHGG Chegg
$9 $8.50
$44 $21
$107 $54
CHKP Check Point Software
$220 $260
CHMG Chemung Financial
$57
CHNG Change Healthcare
$26 $27.75
CHPT ChargePoint
CHUY Chuy’s
CHWY Chewy
$41 $29
$70 $55
$100 $70
CHX ChampionX
$38 $32
$28 $30
CI The Cigna Group
CINF Cincinnati Fincl
$100 $116
CIVB Civista Bancshares
CIVI Civitas Resources
$92
CL Colgate-Palmolive
$121
CLB Core Labs
$19.50 $21.30
CLBK Columbia Financial
CLNE Clean Energy Fuels
$8
CMA Comerica
$77 $82
$90 $94
CMAX CareMax
CMG Chipotle Mexican Grill
$2075
CMPX Compass Therapeutics
CNO CNO Financial
$29
$29 $27
CNX CNX Resources
$22 $20
$19 $27
COCO The Vita Coco Company
$29 $28
COF Capital One
$164 $143
$170 $177
COG Cabot Oil & Gas
COGT Cogent Biosciences
COIN Coinbase Global
$65 $60
$65 $70
$335
COLB Columbia Banking
$43 $47
COLL Collegium Pharmaceutical
$39
COLM Columbia Sportswear
COO Cooper
$115 $120
COOK Traeger
$6 $4
CORT Corcept Therapeutics
COTY Coty
$8 $10
$9 $10
COUP Coupa Software
$67 $55
$230 $70
$300 $315
CPB Campbell Soup
$47 $56
CPF Central Pacific Financial
CPRI Capri Holdings
$26 $56
CPT Camden Property
$126 $80
$136
CRBG Corebridge Financial
CRBP Corbus Pharma
CRK Comstock
$8 $5
$19 $16
$6.50 $6
CRM Salesforce
$268 $325
$268 $232
$278 $242
CRNX Crinetics Pharmaceuticals
$56
CROX Crocs
$120 $90
CRWD CrowdStrike
$310 $290
CSCO Cisco
$57 $43
CSR Centerspace
$85 $70
CSTR CapStar Financial
$24 $19
$18 $24
CTBI Community Trust Bancorp
$64
$47
CTMX CytomX Therapeutics
$2.25 $3.50
$10 $1.50
CTRA Coterra Energy
$30 $35
$25 $26
$20 $26
CUE Cue Biopharma
CUTR Cutera
$14 $18
$14
CVCY Central Valley Bancorp
CVLT Commvault Systems
$78 $69
$45 $68
CVNA Carvana
$29 $48
$98 $73
$303 $306
CVS CVS Health
$85
CVX Chevron
$108 $113
CWAN Clearwater Analytics
$28 $36
CZNC Citizens & Northern Corp.
DAR Darling Ingredients
$95
DASH DoorDash
$53 $127
$227 $40
$150
DCOM Dime Community
$36 $38
$23 $26
DCPH Deciphera Pharmaceuticals
DDOG Datadog
$88 $115
$72
DECK Deckers Outdoor
$1000
$620 $650
$485 $535
$440
DEI Douglas Emmett
$13 $15
$30 $19
DENN Denny’s
DFS Discover Financial Services
$104 $129
$130 $112
$125 $142
DG Dollar General
$275 $178
DGII Digi Intl
$35 $29
DGX Quest Diagnostics
DIN Dine Brands
$63
DIS Walt Disney
DK Delek US Holdings
$49 $32
$23 $30
DKNG DraftKings
$40 $50
$21
DLTR Dollar Tree
$143 $112
$157 $181
$117 $102
DNMR Danimer Scientific
$40 $4
$3.50 $1.25
DNUT Krispy Kreme, Inc.
DOCN DigitalOcean
$30 $22
DOCS Doximity
$31 $78
$38 $36
DOCU DocuSign
$54 $50
$225 $300
DOW Dow
$60 $53
$63 $68
$84 $78
DPZ Domino’s Pizza
$401 $400
$349
DRI Darden Restaurants
$167
DRVN Driven Brands
$37
DSGN Design Therapeutics
$6 $12
$42 $6
DT Dynatrace
$50
DTC Solo Brands
DUOL Duolingo
$127 $167
DV DoubleVerify
EAT Brinker
$40
EB Eventbrite
$9 $4
$13
EBC Eastern Bankshares
ECL Ecolab
$260
EDAP EDAP TMS SA
EGBN Eagle Bancorp
EGRX Eagle Pharma
$26 $17
EL Estee Lauder
$95 $114
$141 $108
$265 $195
ELAN Elanco Animal Health
ELEV Elevation Oncology
ELF e.l.f. Beauty
$35 $46
$24 $30
EMN Eastman Chemical
$96 $99
$126
ENFN Enfusion
ENPH Enphase Energy
$150 $75
$255
$350 $255
ENVX Enovix
EOG EOG Resources
$147 $149
EPAM EPAM Systems
$243 $265
$359 $348
EPIX ESSA Pharma
$15 $2
EQR Equity Residential
$70 $80
$78 $70
$54 $76
EQT EQT Corp.
$43 $32
ESS Essex Property
$242 $271
$297 $250
$265 $320
ET Energy Transfer
$7 $9
ETSY Etsy
$135 $140
EVBN Evans Bancorp
EVCM EverCommerce
$11 $9
EW Edwards Lifesciences
$95 $80
EWCZ European Wax Center
$9 $7
$19 $22
EWTX Edgewise Therapeutics
EXAS Exact Sciences
EXEL Exelixis
EXFY Expensify
$18 $12
EXPE Expedia Group
$216 $231
$197 $216
F Ford Motor
FATE Fate Therapeutics
$71 $12
FB Meta Platforms
$385 $301
FB Facebook
$335 $385
$275
FBIZ First Business Financial
FBK FB Financial
$41 $46
$38 $41
FBNC First Bancorp
$49 $47
$46 $51
FCBC First Comm Banc
FCNCA First Citizens BancShares
$2250
$1850 $1950
FFBC First Financial Bancorp
FFBC First Financial
$23 $24
$22 $23
FFIC Flushing Fin
$15 $16.50
FFIV F5 Networks
$197 $173
$227 $197
FFNW First Financial Northwest
$23.50
FFWM First Foundation
$17.50 $16
FG F&G Annuities & Life
FISI Financial Inst.
$23 $19
FIVN Five9
$220 $203
FL Foot Locker
$24 $33
FLGT Fulgent Genetics
$65 $40
FLIC The First of Long Island
FLMN Falcon Minerals
$5.40
FLNC Fluence
FMAO Farmers and Merchants
$24 $23.50
$36.50 $41
FMNB Farmers National
$15.50 $14.50
FND Floor & Decor
$103 $75
$80 $124
FNWB First Northwest Bancorp
$14 $13
FOUR Shift4 Payments
$69
FRGE Forge Global Holdings
$1.75
FRPT Freshpet
FRSH Freshworks
FRST Primis Financial
$13 $14
FRT Federal Realty
$111
$115 $112
$95 $125
FSLR First Solar
$80 $90
FSLY Fastly
$10 $6
$65
FTCI FTC Solar
$2 $3.50
FTI TechnipFMC
$9.60 $10
FTNT Fortinet
$100 $120
FVCB FVCBankcorp
$15 $19
FVRR Fiverr
$30 $25
FWRG First Watch Restaurant Group
GABC German American Bancorp
GBT Global Blood Therapeutics
$75 $50
GCMG GCM Grosvenor
$12.50 $14
GDDY GoDaddy
$160 $172
$100 $88
$94 $110
GEHC GE HealthCare
GH Guardant Health
$65 $50
GIII G-III Apparel
$28 $22
GILD Gilead Sciences
$105
$79 $96
GIS General Mills
$88 $77
GKOS Glaukos
$55 $80
GLOB Globant
$221 $280
$205 $222
GM General Motors
$44
GMED Globus Medical
$60 $80
$80 $88
GNRC Generac
$481
GOOG Alphabet
$2635 $3034
GOOGL Alphabet A
$206 $200
$200 $206
$117 $128
$139 $135
$3475 $2900
$2056
GPCR Structure Therapeutics
GRAY Graybug Vision
$27 $10
GRCL Gracell Biotechnologies
GRTS Gritstone bio
$6
GRTX Galera
$6 $0.50
GSBC Great Southern Banc
GSHD Goosehead Insurance
$145
GTLS Chart Industries
$228 $133
$160
HAFC Hanmi Financial
$20 $25.50
HAIN Hain Celestial
$19 $17
$23 $17
HAL Halliburton
HALO Halozyme Therapeutics
$48 $51
$50 $48
HARP Harpoon Therapeutics
HBAN Huntington Banc
$13.50 $11.50
$14 $13.50
$13.50 $15
HBCP Home Bancorp
$40 $43
$29 $40
HBMD Howard Bank
HBNC Horizon Bancorp
HCAT Health Catalyst
$12 $11
$21 $11
HCP HashiCorp
$59
HD Home Depot
$311 $400
$323 $400
HIMS Hims & Hers Health
$8 $6
$10 $12
HLI Houlihan Lokey
$92 $76
HLX Helix Energy
$4.50 $5.60
$5.30 $4.50
HMN Horace Mann
$38 $42
HMPT Home Point Capital
$18 $8
HMST HomeStreet
$24 $28
$52 $40
HNVR Hanover Bancorp
HONE HarborOne Bancorp
HOOD Robinhood Markets
$20 $23
HP Helmerich & Payne
$47 $41
$25 $24
HPP Hudson Pacific Properties
$7 $6
$6 $9
$30 $36
HRTG Heritage Insurance
$9 $13
$4.30 $2.20
HSIC Henry Schein
$83
HSKA Heska Corp
$210
HSY Hershey Foods
$153 $120
$240 $200
$194 $205
$147 $175
HTBI HomeTrust Bank
$27 $32
HTGC Hercules Capital
HTH Hilltop Holdings
HUBS HubSpot
$570 $640
$515 $610
$482 $520
HUM Humana
$392 $274
$392
HUMA Humacyte
$2.75 $3.50
$10 $4
HUT Hut 8 Mining
HWC Hancock Whitney
$50 $46
IAC IAC Inc.
$68 $54
IAS Integral Ad Science
IBEX IBEX Ltd.
IBRX ImmunityBio
IBTX Independent Bank Group
$38 $58
$48 $38
$40 $44
IDXX IDEXX Labs
$525
IIPR Innovative Industrial Properties
$118 $70
ILMN Illumina
$450
$340 $415
IMAB I-MAB
IMGN ImmunoGen
$6 $16
IMTX Immatics N.V.
IMVT Immunovant Sciences
INBK First Internet Bancorp
$43 $38
INCY Incyte
$100
INDB Independent Bank
$82 $88
INDV Indivior
INFI Infinity Pharmaceutical
INTU Intuit
$621 $770
IONS Ionis Pharma
$54
IOT Samsara
IOVA Iovance Biotherapeutics
$19 $10
$35 $18
IPAR Inter Parfums
$102
IQV IQVIA
$231 $255
IRWD Ironwood Pharma
ISRG Intuitive Surgical
$330 $300
ISTR Investar
$13.50
$27 $20
$18 $22
ITCI Intra-Cellular Therapies
$68 $92
ITGR Integer Holdings
ITRI Itron
$109
$72 $91
$90 $84
JACK Jack In The Box
JCOM j2 Global
$122 $139
JNCE Jounce Therapeutics
JNPR Juniper Networks
$27 $29
$34 $27
JPM JPMorgan Chase
JWN Nordstrom
$26 $20
K Kellogg
$74
$66 $62
$76 $66
KDNY Chinook Therapeutics
KDP Keurig Dr Pepper
KEY KeyCorp
$12 $13.50
$18.50 $16.50
$23 $20.50
$20.50
KHC Kraft Heinz
$40 $35
KLAC KLA Corporation
$420
KLDO Kaleido Biosciences
KMB Kimberly-Clark
$146
KMPR Kemper
$55 $47
$75 $65
