U ▼
↬
AA Alcoa
UBS
$32 $38
$29
A Agilent
$163 $125
$43
$139
$92
AAL American Airlines
$16
$19
AAP Advance Auto
$230 $182
AAPL Apple
$236
$180 $190
$155 $166
$115 $142
$180 $185
ABBV AbbVie
$157 $150
$91
ABC AmerisourceBergen
$89
ABEV AmBev
ABM ABM Industries
$48
ABNB Airbnb
$114 $130
$176
ABT Abbott Labs
$117 $130
$117
$138 $142
ACGL Arch Capital
$49 $52
ACHC Acadia Healthcare
$39
ACI Albertsons
$33 $31
ACIU AC Immune
ACN Accenture
$400
$333
$340 $397
ACRE Ares Commercial Real Estate
$10.50
ACT Enact Holdings
ADBE Adobe
$635 $575
$690 $635
ADC Agree Realty
$60
ADI Analog Devices
$210
ADM Archer-Daniels
$115
ADNT Adient
ADP Automatic Data
$235
$230
ADSK Autodesk
$350
ADSW Advanced Disposal
$33
AEE Ameren
$81 $87
$94 $96
AEG Aegon N.V.
AEG AEGON N.V.
AEP American Electric
$86 $83
$105 $92
AES AES
$22 $13
AFL Aflac
$54 $61
$55
AFRM Affirm
$18
$14
AFYA Afya
$19.50
AGNC AGNC Investment
$9
$10.50 $11.50
$16.50
AGO Assured Guaranty
$56 $65
AGRO Adecoagro S.A.
$12
AGTI Agiliti
$10
$16 $10
AIZ Assurant
$183 $180
AJG Arthur J. Gallagher
$192
AKAM Akamai Tech
$110
AKRO Akero Therapeutics
$83
AKYA Akoya Biosciences
ALB Albemarle
$253 $140
$196 $225
$300 $260
ALGM Allegro Microsystems
ALGN Align Tech
$200
$275
ALGT Allegiant Travel
ALIT Alight
ALK Alaska Air
$72
ALKS Alkermes Plc
$21 $38
$25
ALNY Alnylam Pharma
$141 $215
$87
ALT Altimmune
$26
ALTM Arcadium Lithium
$3
ALV Autoliv
$102 $141
$84 $86
$103 $90
ALVO Alvotech
ALXO ALX Oncology
AM Antero Midstream
AMAT Applied Materials
$43 $39
AMBP Ardagh Metal Packaging S.A.
$5
AMD Advanced Micro
$75 $95
AMED Amedisys
$145 $95
$126
AMH American Homes 4 Rent
$35
AMKR Amkor
$31
AMP Ameriprise Financial
$580 $570
$232 $260
AMPL Amplitude
$20 $14
AMPS Altus Power
AMRC Ameresco
$37 $8
AMT American Tower
$195 $222
AMTD TD Ameritrade
AMTX Aemetis
$2.50 $10.50
$4.25
AMX America Movil SA
$25 $22
$20.40 $22.50
$20.50 $20.40
AMZN Amazon
$230 $264
$217 $224
$150 $175
$127 $125
$121 $118
$4550 $4625
$4700
$4000 $4150
ANAB AnaptysBio
ANET Arista Networks
$112 $115
$490 $530
ANF Abercrombie & Fitch
$173 $220
$68 $37
ANGI Angi Inc.
$2 $2.75
$2
ANIK Anika Therapeutics
$46
AOMR Angel Oak Mortgage REIT
AOMR Angel Oak Mortgage
$19.50 $14.50
AOS A.O. Smith
$75 $80
$65 $58
APA APA Corp.
$45
APD Air Products
$375
$328 $241
$224 $240
APG APi Group
$40
APLS Apellis Pharmaceuticals
$82
APLT Applied Therapeutics
$13 $2
APP AppLovin
$100 $145
$59 $16
APR Apria
$37.50
APTV Aptiv
$143
APU AmeriGas Partners
$23 $31
AR Antero Resources
ARCB ArcBest
ARCE Arco Platform
$28
ARGX argenx
$480 $570
$480
$390
ARI Apollo Commercial Real Estate
ARMK Aramark
$42
ARR ARMOUR Residential REIT
$18.50
ARRY Array Tech
ARVN Arvinas
$123
ASAN Asana
$20
ASB Assoc Banc-Corp
$22
ASGN ASGN Incorporated
$80
ASML ASML
ASND Ascendis Pharma
$196
ASO Academy Sports + Outdoors
$81 $58
ASR Grupo Aeroportuario Del Sureste
ASX ASE Technology
ATH Athene Holding
$55 $66
ATHM Autohome
$38
ATO Atmos Energy
$124
ATRC AtriCure
$56
ATUS Altice USA
ATVI Activision Blizzard
$95 $96
$52 $56
$88 $70
AVAH Aveanna
$1.50
AVDL Avadel Pharmaceuticals
$21
AVDX AvidXchange
$15 $10
$11.50
AVTR Avantor
$29 $25
AVY Avery Dennison
$262 $235
$184 $220
$202 $227
AWI Armstrong World Industries
$75 $103
$103
AWK American Water Works
$151 $155
$164 $161
$185 $176
AWR American States Water
AXL American Axle
$7
$8 $6.50
AXP American Express
$168
AXS AXIS Capital
AXSM Axsome Therapeutics
$111
AXTA Axalta Coating Systems
$35 $36
AY Atlantica Sustainable Infrastructure plc
AY Atlantica Yield
$19 $25
AZEK AZEK
$24
$52
AZN AstraZeneca
AZO AutoZone
$2800 $2900
AZUL Azul S.A.
BA Boeing
$500 $525
B Barnes Group
$72 $65
$515
BABA Alibaba
BAC Bank of America
$43 $53
$39 $40
$34 $36
$64
BAH Booz Allen Hamilton
$159
BAK Braskem SA
BALL Ball Corp
$58
BAM Brookfield Asset Mgmt
BAP Credicorp LTD
$174 $171
BASE Couchbase
BAX Baxter
$95 $85
BBBY Bed Bath & Beyond
BBCP Concrete Pumping
$10.50 $6.25
$6 $11
BBIO BridgeBio Pharma
BBL BHP Group
BBVA Banco Bilbao Vizcaya Argentaria
BBWI Bath & Body Works
BDC Belden
BE Bloom Energy
BEKE KE Holdings
BEP Brookfield Renewable Partners
$24 $31
$34 $25
BERY Berry Global
$75
BFAM Bright Horizons
$82 $83
$79
BF-B Brown-Forman
BFLY Butterfly Network
$2.25
BG Bunge
$133
BHGE Baker Hughes
BHP BHP Group
BHVN Biohaven
$59
BHVN Biohaven Pharmaceutical
$108
BIDU Baidu
$185 $180
$220 $230
BIGC BigCommerce
BIIB Biogen
$311 $276
$346 $335
$395 $242
BILI Bilibili
$11.90 $18
$22 $13.20
BILI BiliBili
$23
BILL Bill.com
$95
BIO Bio-Rad Labs
$395
BKE Buckle
$31 $46
$34
$37
BKNG Booking Holdings
$2785 $2900
$2838
BKR Baker Hughes
BKU BankUnited
BLDR Builders FirstSource
$232
BLK BlackRock
$700 $585
BLL Ball Corp
$72 $58
BLMN Bloomin’ Brands
BLNK Blink Charging
$3 $2
BMBL Bumble Inc.
BMO Bank of Montreal
BMRN BioMarin Pharmaceutical
$120
BMY Bristol-Myers
$70 $60
BNS Bank of Nova Scotia
BOOT Boot Barn Holdings
$155 $210
$140 $125
$75 $108
BOX Box
$36
BPL Buckeye Partners
$33 $36
BPMC Blueprint Medicines
$88
BPOP Popular
$100 $57
BR Broadridge Financial
$250
BRKR Bruker
$66
$70
BRO Brown & Brown
$76
BROS Dutch Bros
BRP BRP Group
$30
BRZE Braze
$62
$40 $35
$53
BSAC Banco Santander Chile
BSMX Banco Santander Mexico
BSX Boston Scientific
$57
BTAI BioXcel Therapeutics
$9 $4
$99
BTI British American Tobacco
BUD Anheuser-Busch InBev
BURL Burlington Stores
$280 $360
$126 $212
BWA BorgWarner
BX Blackstone
$140 $135
BXMT Blackstone Mortgage Trust
$23.50
BYND Beyond Meat
BZ Kanzhun Limited
$27.50
C Citigroup
$67
CABA Cabaletta Bio
CACI CACI Intl
$557
CADE Cadence Bank
CAG Conagra
$35 $41
CAH Cardinal Health
$51
CAKE Cheesecake Factory
CANO Cano Health
$12 $1.25
CARG CarGurus
CARR Carrier Global
$94
CARS Cars.com
CAT Caterpillar
$355 $385
$230 $225
$225 $230
$235 $250
$232 $235
$154 $125
CAVA CAVA Group
$135
CB Chubb
CBAY CymaBay Therapeutics
CBB Cincinnati Bell
$11 $7
CBRL Cracker Barrel
$105
CBT Cabot
$90 $87
CC Chemours
$28 $30
$37 $21
$31 $43
CCE Coca-Cola European Partners
CCEP Coca-Cola European Partners
$62 $68
CCI Crown Castle
CCK Crown
$112
CCL Carnival
$20 $42
CCOI Cogent Communications
$102
CDAY Ceridian HCM
CDEV Centennial Resource Development
$7.50 $8.50
CDW CDW
$237
CE Celanese
$161 $97
CEG Constellation Energy
$54 $97
CELG Celgene
$94 $102
CEO CNOOC Ltd
CEQP Crestwood Equity Partners
CERN Cerner
CERT Certara
$17
CF CF Industries
$95 $83
CFG Citizens Financial Group
$48 $54
$40 $38
CFLT Confluent
$34 $38
$27 $24
CFR Cullen/Frost
$97 $100
$107
CGEM Cullinan Therapeutics
CGNX Cognex
$42 $54
CHA China Telecom
CHD Church & Dwight
$85
CHH Choice Hotels
$167 $124
CHK Chesapeake Energy
$106 $86
$101
CHPT ChargePoint
$9 $2.25
CHRD Chord Energy
CHRS Coherus BioSciences
$4 $1.50
$11
CHRW C.H. Robinson
$100 $140
$71 $90
$90 $81
$99 $83
CHTR Charter Comm
$390 $370
CHU China Unicom
CHWY Chewy
$25 $20
$26 $25
CI CIGNA
$185
CIB Bancolombia S.A.
$29 $27
CIEN Ciena
CIG Cemig
CIM Chimera Investment
$5.50
CIT CIT Group
CIVI Civitas Resources
CL Colgate-Palmolive
CLDX Celldex Therapeutics
$44
CLF Cleveland-Cliffs
CLH Clean Harbors
CLNE Clean Energy Fuels
CLOV Clover Health
$4
CLS Celestica
CLX Clorox
$124 $132
$163 $148
$166
CMA Comerica
CM CIBC
$68
$100 $73
CMAX CareMax
$5 $1
CMC Commercial Metals
$56 $54
$65
$63
CME CME Group
CMG Chipotle Mexican Grill
$2050 $2250
$1800 $2050
$1850 $2100
$1575 $1700
CMI Cummins
$260 $214
CMS CMS Energy
$63 $68
CMTG Claros Mortgage Trust
$6
CNC Centene
$79 $80
CNMD CONMED
$160
CNP CenterPoint
$33 $30
CNQ Canadian Natrl Res
CNS Cohen & Steers
$63 $102
COF Capital One
$168 $235
COLB Columbia Banking
$18 $21
$21.50 $18.50
COLM Columbia Sportswear
$76 $62
COMP Compass
$7 $11
$2.75
CONE CyrusOne
$64 $62
COOP Mr. Cooper Group
COP ConocoPhillips
COUP Coupa Software
COUR Coursera
CPA Copa Holdings
$79 $120
CPB Campbell Soup
CPNG Coupang
CPT Camden Property
$127 $94
$137
CQP Cheniere Energy Partners
$50
CR Crane
$132 $120
CRBG Corebridge Financial
CRC California Resources Corp
CRL Charles River
$250 $185
CRM Salesforce
$315 $265
CS Credit Suisse
CSCO Cisco
$46 $48
$59 $46
CSIQ Canadian Solar
CSTM Constellium
$27
CSWC Capital Southwest Corp.
CSX CSX
$33 $37
$31 $33
$38 $31
CTAS Cintas
$680 $790
$550
CTL CenturyLink
$24 $14
CTLT Catalent
$43 $54
CTRA Coterra Energy
CTSH Cognizant Tech
$58.50 $89
$62 $60
CTVA Corteva
$63 $67
$70 $73
CUBE CubeSmart
$53 $54
CVAC CureVac
$8 $18
CVE Cenovus Energy
CVI CVR Energy
CVS CVS Health
$85 $60
CVX Chevron
$212
$125
CWAN Clearwater Analytics
CWK Cushman & Wakefield
$19 $10
CWST Casella Waste
$90 $95
CWT California Water
$59 $51
CXT Crane NXT
CYBR CyberArk
$119 $132
$50 $58
CYH Community Health
CYRX Cryoport
$28 $17
$84
CYTK Cytokinetics
$61 $92
CZOO Cazoo
$2.60
CZR Caesars Entertainment
D Dominion Energy
$83 $73
$81 $98
DAL Delta Air Lines
$44 $53
DAN Dana Inc
$11 $18
DASH DoorDash
$150
DB Deutsche Bank
DBX Dropbox
DDOG Datadog
$125 $150
$100
DDS Dillard’s
$190
DE Deere
$158 $167
DELL Dell
DEO Diageo plc
DFS Discover Financial Services
$150 $239
DGX Quest Diagnostics
$135 $158
$90
DHI D.R. Horton
DHR Danaher
$297
DIN Dine Brands
$44 $32
DINO HF Sinclair
$64 $73
DIS Walt Disney
$120 $140
$122 $110
$220 $205
$155 $200
$128 $165
DISCA Discovery
$46 $38
$24 $46
DISH DISH Network
$27 $10
DK Delek US Holdings
DKNG DraftKings
$56 $58
$19 $30
DKS Dick’s Sporting Goods
$225 $260
DLO dLocal Limited
$13 $9
$36 $14
DLR Digital Realty Trust
$147 $205
DNLI Denali Therapeutics
DOCN DigitalOcean
DOCU DocuSign
$48 $62
DOMO Domo
$40 $90
DOOO BRP Inc.
DOV Dover
$217
DOW Dow
DPZ Domino’s Pizza
$410 $370
$430 $385
DRI Darden Restaurants
DSP Viant Technology
DT Dynatrace
DTE DTE Energy
$129 $124
$136 $133
$144 $127
$137 $144
DTM DT Midstream
DUK Duke Energy
$122 $112
DUOL Duolingo
$195
DVA DaVita
$100 $142
$117 $74
$106 $117
DVN Devon Energy
DWDP DowDuPont
DX Dynex Capital
$12.50
DXCM Dexcom
$142
$410 $445
DY Dycom
E Eni S.p.A.
EA Electronic Arts
$140 $142
EAF GrafTech International
EARN Ellington Residential Mtg
EAT Brinker
EBAY eBay
$47 $49
$60 $48
$44 $42
EC Ecopetrol
$13
$14 $15
ECL Ecolab
$276
$186 $205
$180 $186
ECOL US Ecology
$56 $59
ECX ECARX Holdings
$3.20
EDR Endeavor Group
EDU New Oriental Education & Technology
EEFT Euronet
$163
EEP Enbridge Energy
EFC Ellington Financial
$13.50
$17.50 $18.50
EFX Equifax
$360
EH EHang
EHAB Enhabit Inc.
$9.50
EHC Encompass Health
$86
EHTH eHealth
EIX Edison
$69 $65
$83 $82
$69 $75
$75 $73
$67 $72
EL Estee Lauder
$352 $326
$323
ELAN Elanco Animal Health
$31 $30
ELF e.l.f. Beauty
$158 $74
$138
ELP Paranaense de Energia
ELS Equity Lifestyle Properties
ELVT Elevate Credit
EMN Eastman Chemical
$106 $128
$91 $81
EMR Emerson
$120 $135
$97 $104
$100 $97
$118 $100
$69 $100
ENB Enbridge
ENFN Enfusion
ENLC EnLink Midstream
$4.50 $6
ENOV Enovis Corporation
ENR Energizer
$36 $34
ENSG Ensign Group
$175
ENTG Entegris
EOG EOG Resources
$152
EPC Edgewell Personal Care
$47
EPR EPR Properties
EPRT Essential Properties Realty Trust
EQH Equitable Holdings
$40 $43
EQM EQT Midstream Partners
EQNR Equinor
EQT EQT Corp.
ERIC Ericsson
ERJ Embraer SA
$29 $32
$21 $28.50
$16 $24
ES Eversource Energy
$62 $67
ESAB ESAB Corp.
$78
ESNT Essent Group
$54
ESS Essex Property
$226
ESTC Elastic
ETFC E*TRADE
$58 $51
ETN Eaton
$330 $431
ETNB 89bio
ETR Entergy
$103 $118
$134 $128
ETRN Equitrans Midstream
$15 $9
$15
ETSY Etsy
$105 $75
$120 $105
$215 $180
$215
ETWO E2open
EVGO EVgo Inc.
$4 $8.50
EVH Evolent Health
EVR Evercore
$99 $85
$148 $155
EVRG Evergy
$78 $70
EW Edwards Lifesciences
$121 $126
$125 $121
$98 $115
$165
EWBC East West Banc
$57 $61
EXAS Exact Sciences
$73
EXC Exelon
$47 $37
EXEL Exelixis
EXPE Expedia Group
$171 $183
$173
EXPO Exponent
EXR Extra Space Storage
EXTR Extreme Networks
F Ford Motor
$13 $10
FANG Diamondback Energy
$177
FAST Fastenal
FB Meta Platforms
$400 $280
$416 $425
FB Facebook
$170 $240
$160 $170
FBHS Fortune Brands Home & Security
$130
FBR Fibria Celulose S.A.
FCAU Fiat Chrysler
FCEL FuelCell Energy
$3.85
FCNCA First Citizens BancShares
$538 $1206
$538
FCPT Four Corners Property Trust
FCX Freeport-McMoRan
$54 $55
$41
