U ▼
↬
A Agilent
Wells Fargo
$157
$170 $160
$170
$130
AAP Advance Auto
AAPL Apple
$205 $185
$160 $165
ABBV AbbVie
$165
ABNB Airbnb
$99
$130 $165
$200
$160
ACCD Accolade
$6
$9
ACHC Acadia Healthcare
ACI Albertsons
$22 $23
$19
ACN Accenture
$289
ACRE Ares Commercial Real Estate
$7.50 $7
$10
ADBE Adobe
$420 $525
$425 $310
ADC Agree Realty
$70
ADI Analog Devices
$220
ADNT Adient
$27 $20
$59
ADS Alliance Data
$75
ADSK Autodesk
$340
AEIS Advanced Energy
$100
AEP American Electric
$108 $99
$101 $88
AFL Aflac
$73
AFMD Affimed Therapeutics
AFRM Affirm
$40 $52
$17
AGCO AGCO Corp
$175
$90 $80
AGLE Aeglea BioTherapeutics
AGNC AGNC Investment
$10 $12
AIG American Intl
$42
AINV Apollo Investment
$13.50
AKCA Akcea Therapeutics
ALB Albemarle
$145 $100
$215 $285
ALC Alcon
$66
ALDR Alder BioPharmaceuticals
ALGM Allegro Microsystems
$23
ALGN Align Tech
$255
ALL Allstate
$142 $177
$123 $105
ALLE Allegion
$139 $140
$159
ALLY Ally Financial
$32
ALNY Alnylam Pharma
$171
ALV Autoliv
$97
AM Antero Midstream
$12 $13
AMAT Applied Materials
$135 $150
$145 $160
$60 $45
AMBA Ambarella
$85 $65
$205
$110
AMBP Ardagh Metal Packaging S.A.
$3.35
$4.25 $5
AMCR Amcor
$9.80
AMCX AMC Networks
$63 $52
AMD Advanced Micro
$90 $85
$120 $145
AMGN Amgen
$320 $335
$275 $265
$210 $250
$210
AMH American Homes 4 Rent
$31
AMPH Amphastar Pharmaceuticals
$55
$21
AMT American Tower
$245 $230
$190 $196
AMWD American Woodmark
AMWL Amwell
$15
$8
AMZN Amazon
$225 $183
$197 $211
$190 $197
$200 $155
AN AutoNation
$126
$135
ANAB AnaptysBio
$56
ANDV Andeavor
ANET Arista Networks
$142 $160
$375 $490
ANNX Annexon
$11
ANTM Anthem
$460
AON Aon
$377 $410
$315 $377
$317 $304
$321 $326
APA APA Corp.
$42 $25
$52
APD Air Products
$275 $255
$335 $325
APLE Apple Hospitality REIT
$18 $17
$16 $17
APLS Apellis Pharmaceuticals
$34 $64
$83 $58
$84
APO Apollo Global Management
$132
$91
APP AppLovin
APTV Aptiv
$78 $87
$108 $112
$119
APY Apergy
AQN Algonquin Power & Utilities
$8.50 $6
AR Antero Resources
$24 $32
$34 $25
$32 $26
$32 $25
$34
$14 $16
$12
ARCB ArcBest
$122 $112
$140
ARCC Ares Capital
$20 $18
ARCT Arcturus Therapeutics
$35
$118
ARD Ardagh Group
$17 $33
ARES Ares Management
$212
$156
$99 $93
$96
ARGX argenx
$390
ARIS Aris Water Solutions
$20 $17
ARKO ARKO Corp.
$7.75
ARNA Arena Pharm
$71
ARRS Arris
ARRY Array Tech
$22 $19
$28
ARVN Arvinas
$25 $63
$83 $49
$98
ARW Arrow Electronics
$125 $87
ARW Arrow Elec
$90
ASB Assoc Banc-Corp
$18
$26 $28
$24
ASGN ASGN Incorporated
$102
ASH Ashland
$100 $112
$120 $110
ASML ASML
$230
ASND Ascendis Pharma
$176
ASO Academy Sports + Outdoors
$68
ATEC Alphatec
$26
ATHN athenaHealth
ATMU Atmus Filtration Technologies
$42 $45
ATO Atmos Energy
$130 $132
$132 $128
ATUS Altice USA
$33
ATVI Activision Blizzard
$95
AUD Audacy
$2 $0
AUTL Autolus Therapeutics
$38
AVB AvalonBay
$184
AVDX AvidXchange
AVGO Broadcom
AVRO AVROBIO
$40
AVT Avnet
$45 $35
$47
AVTE Aerovate Therapeutics
$35 $2
AVTR Avantor
$30
AWK American Water Works
$133 $129
$127 $138
$171 $170
$111
AWR American States Water
$84 $77
$80 $87
$94 $89
$90 $94
$85
AXNX Axonics Modulation
$22
AXP American Express
$200 $215
AXS AXIS Capital
$78 $89
$54 $57
AXSM Axsome Therapeutics
AYI Acuity Brands
$295 $260
$218
AZO AutoZone
BA Boeing
$185 $119
$280 $225
$224 $272
$244
BAH Booz Allen Hamilton
$168 $165
$142 $138
$74
BALL Ball Corp
$56 $49
$52 $55
$65
BALY Bally’s Corporation
BANC Banc of California
$17 $20
$21 $13.50
BASE Couchbase
BAX Baxter
BBBY Bed Bath & Beyond
BBDC Barings BDC
$9 $8.50
BBIO BridgeBio Pharma
$58
BBT BB&T Corp
BBWI Bath & Body Works
$42 $48
$55 $46
BBY Best Buy
BCSF Bain Capital Specialty Finance
$10.50 $12
$15 $13
$14
BDX Becton Dickinson
$275
BE Bloom Energy
$27 $22
$43
BEAM Beam Therapeutics
$145
BECN Beacon Roofing Supply
BEN Franklin Resources
$20
$24 $30
BEP Brookfield Renewable Partners
BEPC Brookfield Renewable Corp.
$47 $53
BERY Berry Global
BHF Brighthouse Financial
$41 $59
$51 $40
$53 $54
BIIB Biogen
$315 $240
$235 $265
$284 $235
$250
BILL Bill.com
$70 $60
$80 $75
$115
$284
BIO Bio-Rad Labs
$550
BIPC Brookfield Infrastructure Corp.
BJ BJ’s Wholesale
$75 $92
$73 $70
BKCC BlackRock Capital
$4.25 $3
BKKT Bakkt
$2.50
BKNG Booking Holdings
$2402 $3459
$2257
BKR Baker Hughes
$40 $42
$29
$28 $43
BKU BankUnited
$38 $48
$45 $38
BLCM Bellicum Pharma
BLCO Bausch + Lomb
BLDP Ballard Power
BLK BlackRock
$1000
$820
BLL Ball Corp
$72
BMBL Bumble Inc.
$15 $10
BMRN BioMarin Pharmaceutical
BMY Bristol-Myers
BNTX BioNTech
BOKF BOK Financial
$90 $70
$62 $80
BOXD Boxed
BP BP
$31 $36
BPMC Blueprint Medicines
$55 $82
$41
BPOP Popular
$115 $105
BRC Brady
$50 $70
BRDG Bridge Investment Group
$11.50
BRKR Bruker
$78
$50 $55
BRO Brown & Brown
$94 $112
BRX Brixmor Property
BRY Berry Petroleum
BRZE Braze
BUFF Blue Buffalo
BWA BorgWarner
$64
BX Blackstone
$188 $195
$163
$88 $95
BXSL Blackstone Secured Lending Fund
C Citigroup
$70 $80
CABA Cabaletta Bio
$12 $6
CABO Cable ONE
$850 $680
$1700 $1200
$2400 $2100
$2210
CACI CACI Intl
$311
CAG Conagra
CAH Cardinal Health
$101 $127
CAI CAI Intl
CAKE Cheesecake Factory
$41 $45
CARR Carrier Global
$56 $50
$51
CART Instacart
CASY Casey’s General
$240
CAT Caterpillar
$231
CB Chubb
$253 $240
CBB Cincinnati Bell
CBOE Cboe Global Markets
$112 $120
CBRL Cracker Barrel
$140 $152
CBS CBS
CBSH Commerce Bancshares
$60 $70
CCAP Crescent Capital BDC
$16.50 $16
CCCC C4 Therapeutics
$8 $12
CCE Coca-Cola European Partners
CCI Crown Castle
$105 $100
$90 $115
$180
CCK Crown
$150 $110
CCL Carnival
CCO Clear Channel Outdoor
$2.75 $1.75
$4 $1.50
CCOI Cogent Communications
$75 $65
CCS Century Communities
CCT Corporate Capital Trust
CDAY Ceridian HCM
$100 $85
$135 $100
$46
CDEV Centennial Resource Development
CDK CDK Global
CDLX Cardlytics
$14 $13
$72 $15
$150
CDMO Avid Bioservices
CDNA CareDx
$28 $24
CDNS Cadence Design
$350
CE Celanese
$165 $115
CEQP Crestwood Equity Partners
$31 $29
CERE Cerevel Therapeutics
$38 $30
CF CF Industries
CG Carlyle Group
CGC Canopy Growth
CHD Church & Dwight
CHDN Churchill Downs
$137 $141
$135 $137
CHH Choice Hotels
$133
$130 $123
$135 $155
CHK Chesapeake Energy
$117 $87
$117
$54
CHKP Check Point Software
CHNG Change Healthcare
CHRD Chord Energy
$189
CHRW C.H. Robinson
$118 $130
$94
CHTR Charter Comm
$460 $340
$450 $550
$370 $340
$848 $665
$763
CHWY Chewy
CI Cigna
$370 $355
$236 $278
CI CIGNA
CION CION Investment
$10.50 $9.25
CIVI Civitas Resources
$67
CJ C&J Energy
CL Colgate-Palmolive
$71 $80
CLDR Cloudera
CLDX Celldex Therapeutics
$27
CLH Clean Harbors
$190
CLLS Cellectis
$39 $16
CLMT Calumet Specialty Products
CLNY Colony Capital
$9.25
CLR Continental Resources
$82
CLVT Clarivate
$15 $8
CLX Clorox
$159 $150
$155 $159
$240 $170
CMA Comerica
CMCO Columbus McKinnon
CMCSA Comcast
$30 $38
$48
CME CME Group
CMG Chipotle Mexican Grill
$1900 $2050
$1800
CMI Cummins
CMRE Costamare
CMTG Claros Mortgage Trust
$13 $11
CNC Centene
$82 $90
$103 $99
$87
CNHI CNH Industrial
$13
CNI Canadian Nat’l Rail
$125
CNK Cinemark
CNM Core & Main
CNMD CONMED
CNP CenterPoint
$32 $28
$25 $24
CNQ Canadian Natrl Res
CNSL Consolidated Comms
CNX CNX Resources
$26 $27
CNXM CNX Midstream Partners
COG Cabot Oil & Gas
COIN Coinbase Global
$34 $40
$57
COLB Columbia Banking
$33 $35
$37
COLD Americold Realty Trust
CONE CyrusOne
$80 $78
COP ConocoPhillips
$95 $114
COR Cencora
$213
COST Costco
$600 $490
$340 $370
COTY Coty
$8 $11
CP Canadian Pacific Kansas City Ltd.
CPB Campbell Soup
CPE Callon Petroleum
CPK Chesapeake Utilities
$115 $100
$93 $96
CPLP Capital Product Partners
CPRI Capri Holdings
$20 $28
$57 $43
CPSI Computer Programs
CPT Camden Property
CQP Cheniere Energy Partners
CRBG Corebridge Financial
CRGY Crescent Energy Company
CRI Carter’s
$105
CRNC Cerence
$25 $6.50
CRSP CRISPR Therapeutics
CRTO Criteo
$28 $41
CRWD CrowdStrike
CRZO Carrizo Oil & Gas
CSCO Cisco
$65 $52
$70 $65
CSGP CoStar Group
CSGS CSG Systems
$49
CSWI CSW Industrials
$425
CSX CSX
$41 $37
CTAS Cintas
$735
$393
CTL CenturyLink
$12 $14
CTLT Catalent
CTRA Coterra Energy
$59 $30
CTRE CareTrust REIT
$28 $34
CTRP Ctrip
CTSH Cognizant Tech
$82 $75
CTVA Corteva
CTWS Connecticut Water
CUBE CubeSmart
$46 $37
$50
CUZ Cousins Prop
$9.50
CVIA Covia Holdings
CVNA Carvana
CVS CVS Health
$60 $66
$89
$104 $68
CVX Chevron
CWH Camping World
$33 $13.50
CWST Casella Waste
CWT California Water
$56 $52
$50 $57
$56 $47
$58 $56
$57 $53
CXM Sprinklr
$8 $6
CXO Concho Resources
$209
CYAD Celyad SA
$44
CYBR CyberArk
$166 $250
$140 $150
CYH Community Health
$5 $2.50
D Dominion Energy
$73 $64
$83
DAN Dana Inc
$10 $16
$13 $9
$23 $17
DASH DoorDash
$165 $170
$185
DCP DCP Midstream
$39
$25 $26
DCT DCT Industrial Trust
DD DuPont
$85 $69
DDOG Datadog
$130 $150
$120 $95
$120
DE Deere
$455
DECK Deckers Outdoor
$280
DELL Dell
$140 $170
DG Dollar General
$178 $165
DHI D.R. Horton
$93
DHR Danaher
$275 $285
$265
DHT DHT
DICE DICE Therapeutics
DINO HF Sinclair
$53 $45
$62 $55
DISCA Discovery
$65 $59
DK Delek US Holdings
$40 $24
DKNG DraftKings
$28 $37
DLNG Dynagas LNG Partners
DLR Digital Realty Trust
$120 $115
DNB Dun & Bradstreet
DNKN Dunkin
$66 $67
DOC Healthpeak Properties
DOC Physicians Realty Trust
DOCS Doximity
$19 $41
$27 $19
$39 $37
DOOO BRP Inc.
DOV Dover
$165 $184
$152
DOW Dow
$77
DPS Dr Pepper Snapple
DPZ Domino’s Pizza
$360
DRE Duke Realty
DRH Diamondrock Hospitality
$9.50 $9
$10.50 $9
$11 $10
DRI Darden Restaurants
$155
DT Dynatrace
$45
DTE DTE Energy
$124 $123
DTM DT Midstream
$62 $77
$68 $62
DUK Duke Energy
$94 $103
DV DoubleVerify
DVMT Dell Technologies
DVN Devon Energy
$46 $59
DXC DXC Technology
$26 $48
DXCM Dexcom
$575
$380
DY Dycom
$105 $120
$120 $88
$88
EA Electronic Arts
$120 $135
$175 $155
EAT Brinker
$95 $130
EBAY eBay
EBS Emergent BioSolutions
ECL Ecolab
$270
$187
ECYT Endocyte
ED Con Edison
$85 $94
EDIT Editas Medicine
$7 $4
EE Excelerate Energy
$20 $19
EEFT Euronet
EFX Equifax
$200 $290
EGHT 8×8
$17 $25
EGP EastGroup
$179 $214
EHC Encompass Health
EIX Edison
$76 $73
$65 $71
EL Estee Lauder
$105 $72
$410 $355
$290 $340
ELF e.l.f. Beauty
ELS Equity Lifestyle Properties
$70.50 $82
$70.50
$75.50
$112
EMN Eastman Chemical
$110 $125
$110 $95
EMR Emerson
$90 $105
ENB Enbridge
ENBL Enable Midstream Partners
ENLC EnLink Midstream
$16 $15
$13 $17
ENOV Enovis Corporation
$55 $67
$61
ENPH Enphase Energy
$98 $141
$230 $171
EOG EOG Resources
$147 $150
$150 $130
$167
$154
EOLS Evolus
$16
EPAC Enerpac Tool Group
EPC Edgewell Personal Care
$41 $55
EPR EPR Properties
EPRT Essential Properties Realty Trust
EQH AXA Equitable
EQIX Equinix
$825 $875
$810
EQM EQT Midstream Partners
EQR Equity Residential
$62 $69
$62
EQT EQT Corp.
$48 $37
ESNT Essent Group
ESRT Empire State Realty Trust
ESS Essex Property
$208 $247
$208
ESTA Establishment Labs
ESTC Elastic
$90 $108
ESTE Earthstone Energy
ESV Ensco
ET Energy Transfer
ETM Entercom
$7
ETN Eaton
$159 $173
ETRN Equitrans Midstream
$9 $10
$12 $8
ETSY Etsy
EVBG Everbridge
EVR Evercore
$258
EVRG Evergy
$70 $68
EW Edwards Lifesciences
$97 $78
$93 $115
EWBC East West Banc
$80 $95
EXAS Exact Sciences
EXC Exelon
EXEL Exelixis
$36
EXPD Expeditors Intl
EXPE Expedia Group
$91 $159
$110 $180
EXR Extra Space Storage
$120 $155
EYE National Vision
$30 $21
F Ford Motor
$24 $12
$19 $25
FANG Diamondback Energy
$181