The Wall Street Journal - 22.02.2020 - 23.02.2020

THE WALL STREET JOURNAL. **** Saturday/Sunday, February 22 - 23, 2020 |B11

ABC

-0.42 25.30 17.71ABB ABB2.7 36 23.99 -0.31

5.49 53.70 21.56ACADIA PharmACAD... dd 45.13 0.30

20.38 52.08 28.96AECOM ACM... dd 51.92 0.55

4.27 21.23 14.60AES AES2.8 27 20.75 -0.05

-2.59 57.18 48.14Aflac AFL2.2 12 51.53 0.04

s8.94 19.65 14.51AGNC Invt AGNC10.017 19.26 -0.36

11.54299.06 173.19Ansys ANSS... 56287.11-6.91

-13.31 5.70 3.56ASETech ASX2.2 19 4.82 -0.09

3.40319.22 175.57ASML ASML0.7 51306.00-7.47

-1.36 39.70 29.67AT&T T 5.4 20 38.55 -0.06

0.68 92.45 72.36AbbottLabs ABT1.6 42 87.45 -1.01

7.25 97.86 62.66AbbVie ABBV5.0 18 94.96 0.73

-2.26360.88 155.02Abiomed ABMD... 31166.74-1.34

0.63216.39 159.96Accenture ACN1.5 28211.89-2.01

6.66 64.53 40.89ActivisionBliz ATVI0.6 32 63.38 -0.62

13.08386.75 249.10Adobe ADBE... 62372.95-6.01

-12.21182.56 129.94AdvanceAuto AAP0.2 21140.61-1.87

16.18 59.27 21.04AdvMicroDevicesAMD... 180 53.28 -3.99

-12.14 5.43 3.69Aegon AEG7.3 9 3.98 -0.04

0.29 64.86 40.16AerCap AER ... 7 61.65 -0.95

-0.28 90.64 65.35AgilentTechs A 0.8 35 85.07 0.73

-15.68 64.88 39.66AgnicoEagle AEM1.5 26 51.95 0.56

8.50257.01 178.00AirProducts APD2.1 30254.97-0.43

16.37103.3467.28AkamaiTech AKAM... 35100.52-0.95

-3.42 72.22 53.39AlaskaAir ALK2.3 11 65.43 0.07

26.55 99.40 58.63Albemarle ALB1.6 18 92.43 -1.88

12.14 63.73 53.78Alcon ALC ... dd 63.44 -0.02

3.96175.74 133.87AlexandriaRlEstARE2.5 54167.98-0.74

-4.63141.8694.59AlexionPharm ALXN... 10103.14 0.60

0.23231.14 147.95Alibaba BABA... 25212.59-5.45

-6.73334.64 169.84AlignTech ALGN... 47260.26-12.23

-1.43847.95 600.23Alleghany Y 0.0 13788.15-12.28

3.24139.2487.10Allegion ALLE1.0 30128.58-1.27

4.70202.22 114.27Allergan AGN1.5 dd200.15 1.41

8.08 60.28 44.77AlliantEnergy LNT2.6 25 59.14 -0.43

9.93125.9292.24Allstate ALL1.6 9123.62 0.16

-6.84 35.42 25.80AllyFinancial ALLY2.7 7 28.47 -0.93

13.77134.5165.81AlnylamPharmALNY... dd131.03-2.09

11.081532.11 1025.00Alphabet C GOOG... 301485.11-33.04

10.761530.74 1027.03Alphabet A GOOGL... 301483.46-33.53

37.67 160.11 64.52Alteryx AYX ... 360 137.77 -9.31

6.51 31.78 20.84AlticeUSA ATUS... 137 29.12 0.11

-8.05 57.88 39.30Altria MO7.3 dd 45.89 0.33

-16.37 26.12 13.76Amarin AMRN... dd 17.93 0.06

13.432185.95 1586.57Amazon.com AMZN... 912095.97-57.13

t-21.24 5.45 3.59Ambev ABEV... 20 3.67 -0.02

-5.54 11.77 9.18Amcor AMCR4.6 ... 10.24 -0.03

1.33 77.29 52.90Amdocs DOX1.8 20 73.15 -0.66

16.24202.76 106.65Amedisys AMED... 50194.03-0.09

-8.80426.50 333.41Amerco UHAL0.0 21342.76-0.26

11.12 87.33 69.80Ameren AEE2.3 26 85.34 -0.32

9.87 18.04 12.93AmericaMovil AMX2.1 20 17.58 -0.02

-3.00 36.73 24.23AmerAirlines AAL1.4 7 27.82 -0.69

3.10 50.94 44.09AmCampus ACC3.9 80 48.49 0.09

7.62104.9779.91AEP AEP2.8 26101.71-0.67

8.36138.13 106.42AmerExpress AXP1.3 17134.90-1.68

0.63115.0393.75AmericanFin AFG1.6 11110.34-1.96

9.77 29.89 21.59AmHomes4RentAMH0.7 108 28.77 -0.34

-5.32 58.66 41.10AIG AIG2.6 24 48.60 -1.20

7.48258.62 171.71AmerTowerREITAMT1.5 69247.01-0.53

12.14141.37 100.00AmerWaterWorksAWK1.5 40137.77 0.47

-0.71 40.42 27.96AmericoldRealtyCOLD2.3 150 34.81 -2.54

5.31180.85 121.57Ameriprise AMP2.2 13175.43-4.29

14.09 97.50 70.55AmerisourceBrgnABC1.7 31 97.00 0.47

-0.40102.3177.91Ametek AME0.7 26 99.34 -1.21

-7.58244.99 166.30Amgen AMGN2.9 17222.79 0.65

-5.99110.2483.78Amphenol APH1.0 27101.75-1.96

3.30127.3095.51AnalogDevices ADI1.8 38122.76-1.79

14.26 63.71 32.78Anaplan PLAN... dd 59.87 -1.72

-0.94 23.85 11.29AngloGoldAsh AU 0.3 43 22.13 1.91

t-12.73102.7071.43AB InBev BUD2.1 19 71.60 -1.66

9.77 10.50 8.07AnnalyCap NLY10.2dd 10.34 -0.16

-2.42317.99 227.16Anthem ANTM1.3 16294.71 0.77

11.15238.19 156.09Aon AON0.8 36231.51-2.82

10.98 38.12 18.33Apache APA3.5 dd 28.40 -0.18

s7.43 55.68 47.55ApartmtInv AIV3.0 17 55.49 0.33

-4.23 52.67 27.69ApolloGlbMgmtAPO5.1 22 45.69 -0.76

6.61327.85 169.50Apple AAPL1.0 25313.05-7.25

5.29 69.44 36.80ApplMaterials AMAT1.3 21 64.27 -2.13

-3.15126.1999.21Aptargroup ATR1.3 31111.98-2.95

-5.16 99.04 63.36Aptiv APTV1.0 23 90.07 -1.02

-2.17 47.22 25.49Aramark ARMK1.0 31 42.46 -0.40

-7.47 24.20 12.53ArcelorMittal MT1.0 8 16.23 -0.41

9.86 48.32 31.53ArchCapital ACGL... 12 47.12 -0.78

-5.29 47.20 36.45ArcherDaniels ADM3.3 18 43.90 -0.33

8.77 34.27 17.93Arconic ARNC0.2 33 33.47 -0.23

0.36169.50 106.49arGEN-X ARGX... dd161.10-0.07

9.86331.27 173.31AristaNetworksANET... 21223.46-4.82

-7.97 86.62 62.35ArrowElec ARW... dd 77.99 -2.01

s2.00145.5968.41AscendisPharmaASND... dd141.90-3.21

2.02142.8996.25AspenTech AZPN... 34123.37-2.07

6.88142.6191.84Assurant AIZ1.8 25140.10-0.84

0.62 51.55 36.83AstraZeneca AZN2.7 97 50.17 1.23

5.70 50.43 36.00Athene ATH ... 6 49.71 -0.04

21.26156.1299.77Atlassian TEAM... dd145.93-3.05

6.11121.0897.76AtmosEnergy ATO1.9 27118.70 0.05

10.06211.58 129.70Autodesk ADSK... 304 201.91-4.76

4.61117.9965.46Autohome ATHM0.0 22 83.70 -2.09

-12.84 87.01 61.07Autoliv ALV3.4 14 73.57 -1.65

4.74182.32 148.15ADP ADP2.0 32178.58-2.19

-10.351274.41886.95AutoZone AZO ... 171068.03-14.49

19.74 96.96 49.38Avalara AVLR... dd 87.71 -1.40

8.74229.40 191.42Avalonbay AVB2.8 40228.02 0.87

s9.54 56.46 47.50Avangrid AGR3.1 29 56.04 0.46

-1.71 19.59 13.33Avantor AVTR... dd 17.84 0.17

2.39141.0999.00AveryDennisonAVY1.7 38133.95-2.82

-4.54 32.20 23.34AxaltaCoating AXTA... 27 29.02 -0.63

5.35 49.58 43.36BCE BCE5.1 20 48.83 -0.15

-7.86 59.02 46.61BHP Group BHP5.3 15 50.41 -0.23

-8.49 51.87 40.57BHP Group BBL6.2 13 43.02 -0.22

-6.31 45.38 35.07BP BP 7.1 30 35.36 -0.62

13.00 70.57 46.05BWX Tech BWXT1.0 33 70.15 -0.28

2.69186.2293.39Baidu BIDU... dd129.80-2.66

t-19.90 28.65 20.07BakerHughes BKR3.5 94 20.53 -0.13

18.85 82.82 53.72Ball BLL0.8 46 76.86 0.26

-1.08 6.44 4.62BancoBilbaoVizBBVA4.3 7 5.52 -0.02

t-23.97 9.48 6.60BancoBradescoBBDO2.8 10 6.60 -0.16

-8.10 32.83 18.94BancodeChile BCH ... 12 19.29 0.10

t-23.41 13.09 9.16BancSanBrasil BSBR7.1 18 9.29 -0.09

-16.64 32.97 18.51BcoSantChile BSAC4.3 10 19.23 0.43

-2.42 5.25 3.65BancoSantanderSAN6.3 10 4.04 -0.10

-8.36 56.10 44.66BanColombia CIB 2.4 11 50.21 -4.19

-2.44 35.72 26.21BankofAmericaBAC2.1 12 34.36 -0.49

-1.33 79.93 66.42BankofMontrealBMO4.2 12 76.47 0.15

-10.51 54.27 40.52BankNY MellonBK 2.8 10 45.04 -0.79

-0.58 58.22 50.36BkNovaScotia BNS4.9 11 56.16 -0.10

-2.63 10.22 6.54Barclays BCS4.8 ... 9.27 -0.05

s15.33 21.61 11.65BarrickGold GOLD1.3 48 21.44 0.67

-11.43 31.97 18.72BauschHealth BHC ... dd 26.50 0.09

10.82 95.0072.42BaxterIntl BAX0.9 31 92.67 -0.39

-5.38286.72 221.47BectonDicknsnBDX1.2 95257.35 3.89

2.28210.35 113.01BeiGene BGNE... dd169.54-1.46

13.82 79.92 53.97Berkley WRB0.6 22 78.65 0.58

1.25231.61 195.40BerkHathwy B BRK.B... 21229.33 1.16

1.14347400 294510BerkHathwy A BRK.A... 21 343449 1327.00

2.80 91.99 59.35BestBuy BBY2.2 16 90.26 -1.67

55.36239.7145.00BeyondMeat BYND... dd117.45-3.13

-6.14223.29 178.28Bio-Techne TECH0.6 42206.03-2.84

8.23413.02 268.96Bio-RadLab A BIO ... 7400.50-8.57

13.47374.99 215.78Biogen BIIB ... 11336.71 0.07

12.55 96.20 62.88BioMarinPharmBMRN... dd 95.16 5.50

-4.52 48.85 12.53BioNTech BNTX... dd 32.35 -0.03

15.21 76.44 51.05BlackKnight BKI ... 91 74.29 -0.72

10.80576.81 403.54BlackRock BLK2.6 20557.00-9.92

9.49 64.97 32.44Blackstone BX 3.2 27 61.25 -1.20

1.42446.01 302.72Boeing BA 2.5 dd330.38-5.90

-6.092094.001640.54BookingHldgs BKNG... 201928.72-42.19

2.83 82.0052.19BoozAllen BAH1.7 24 73.14 -1.35

-21.67 46.60 30.71BorgWarner BWA2.0 9 33.98 -1.17

5.74147.83 124.58BostonProps BXP2.7 44145.78-1.14

-5.75 46.62 34.34BostonSci BSX ... 13 42.62 0.12

16.06176.98 121.43BrightHorizonsBFAM... 57174.42 0.14

2.24 68.34 42.48Bristol-Myers BMY2.7 30 65.63 0.46

2.76 45.64 33.73BritishAmTob BTI5.9 13 43.63 0.35

-3.65331.58 250.09Broadcom AVGO4.3 47304.50-4.74

-3.18136.9997.37BroadridgeFinl BR 1.8 33119.61-1.77

s17.79 68.41 44.20BrookfieldMgt BAM1.1 26 68.08 -0.21

10.92 56.31 39.51BrookfieldInfr BIP3.9 1044 55.45 -0.81

s22.49 48.69 28.61Brown&BrownBRO0.7 34 48.36 -0.15

5.75 68.15 47.39Brown-Forman ABF.A1.1 37 66.38 -1.77

3.76 72.85 47.21Brown-Forman BBF.B1.0 39 70.14 -1.41

-2.73 54.49 36.72Bruker BRKR0.3 38 49.58 -0.26

-7.51 59.65 47.26Bunge BG 3.8 dd 53.23 -0.75

5.82250.89 136.30BurlingtonStrs BURL... 37241.31-4.49

9.24288.59 176.31CACI Intl CACI... 26273.08-4.64

2.35 64.75 45.16CBRE Group CBRE... 21 62.73 -0.97

-8.54 63.90 41.50CDK Global CDK1.2 132 50.01 -1.48

-6.25146.0990.53CDW CDW1.1 27133.91-4.33

-17.57 55.15 37.58CF Industries CF 3.0 18 39.35 -0.13

-9.63 87.12 65.32CGI GIB ... 22 75.65 0.12

-4.67 92.72 71.70CH Robinson CHRW2.7 18 74.55 -0.27

4.04224.91 161.05CME Group CME1.6 35208.83-0.17

s8.93 69.17 53.20CMS Energy CMS2.4 29 68.45 -0.14

5.53 51.30 42.28CNA Fin CNA3.1 13 47.29 -0.69

-13.64 11.99 8.53CNH Indl CNHI2.1 8 9.50 -0.08

-6.58193.66 139.77CNOOC CEO5.4 8155.70-2.45

-6.77 40.88 29.95CRH CRH2.1 19 37.60 -0.25

9.95 80.73 63.97CSX CSX1.3 19 79.56 -0.89

-3.74 77.03 51.72CVS Health CVS2.8 14 71.51 -0.43

18.061830.50910.95CableOne CABO0.5 601757.25-12.75

-14.47 27.64 14.02CabotOil COG2.7 8 14.89 -0.46

7.74 80.40 55.46CadenceDesignCDNS... 21 74.73 -2.24

14.13 31.56 20.66CAE CAE1.1 30 30.20 -0.19

6.58 14.73 8.00CaesarsEnt CZR ... dd 14.49 -0.13

s13.50120.5696.66CamdenPropertyCPT2.8 54120.42 0.72

-2.95 49.56 32.17CampbellSoup CPB2.9 55 47.96 0.22

-0.76 87.62 73.20CIBC CM5.3 10 82.57 0.18

3.49 96.53 83.74CanNtlRlwy CNI1.9 21 93.61 -0.03

-6.99 32.79 22.58CanNaturalResCNQ3.8 12 30.09 -0.34

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg t-9.80 30.12 24.624.19275.13 199.33CanPacRlwyCanon CPCAJ0.9 205.1 18 24.67 -0.33265.64-4.45

3.75 52.74 13.81CanopyGrowthCGC ... dd 21.88 -0.43

-1.71107.5978.45CapitalOne COF1.6 9101.15-2.39

18.07 60.69 41.03CardinalHealth CAH3.2 dd 59.72 -0.70

0.32169.86 119.11Carlisle CSL1.2 20162.35 ...

-2.52 34.98 17.33Carlyle CG 3.8 11 31.27 -0.09

15.44103.1858.19CarMax KMX... 20101.21-0.69

-17.98 58.90 39.92Carnival CCL4.8 10 41.69 -0.81

-18.52 58.0038.11Carnival CUK5.1 9 39.24 -0.69

s13.16181.99 122.86CaseysGenStoresCASY0.7 28179.92 3.40

4.76 68.78 39.09Catalent CTLT... 70 58.98 0.18

-7.09150.55 111.75Caterpillar CAT3.0 13137.21 0.28

-12.30128.8894.73Celanese CE 2.3 16107.98-0.92

-10.94 10.82 7.67CenovusEnergyCVE2.1 7 9.04 -0.15

4.17 68.64 41.62Centene CNC ... 21 65.49 -0.24

-7.33 31.42 24.25CenterPointEnerCNP4.6 20 25.27 -0.45

-8.37 11.69 7.41CentraisElBrasEBR ... 2 8.54 -0.11

0.08 15.30 9.64CenturyLink CTL7.6 dd 13.22 -0.15

10.42 79.11 41.81CeridianHCM CDAY... 142 74.95 -0.25

3.65 80.90 54.22Cerner CERN0.9 46 76.07 -0.64

13.67179.38 123.17CharlesRiverLabsCRL ... 34173.64-1.79

10.36546.54 335.53CharterCommsCHTR... 71535.34-3.88

4.85132.75 105.13CheckPoint CHKP... 21116.34-1.20

10.54513.75 313.49Chemed CHE0.3 36485.56-1.70

t-12.08 70.60 53.19CheniereEnergyLNG ... dd 53.69 -1.18

-9.27 49.30 35.56CheniereEnerPtrsCQP6.8 25 36.12 -0.54

-9.54127.34 105.40Chevron CVX4.7 73109.01-0.80

4.83 41.34 21.68Chewy CHWY... dd 30.40 1.16

-13.26 42.50 22.18ChinaEastrnAirCEA ... 20 23.74 -0.96

-10.77 14.70 11.08ChinaLifeIns LFC0.7 10 12.34 -0.07

0.54 55.84 37.44ChinaMobile CHL3.9 11 42.50 -0.36

-10.39 86.89 51.72ChinaPetrol SNP9.3 8 53.90 -0.14

-12.68 52.34 27.00ChinaSoAirlinesZNH1.0 171 29.34 -0.47

-8.44 13.66 8.28ChinaUnicom CHU2.1 16 8.57 -0.04

9.92940.28 594.15Chipotle CMG... 74920.14-7.45

5.20167.74 131.63Chubb CB 1.8 17163.75 0.60

-2.57 37.57 33.61ChunghwaTel CHT3.1 259 35.95 -0.10

8.91 80.99 64.96Church&DwightCHD1.3 31 76.61 0.30

17.52167.5383.05ChurchillDownsCHDN0.4 45161.24-2.20

2.81 46.78 32.76Ciena CIEN... 27 43.89 -0.58

6.21224.64 141.95Cigna CI 0.0 16217.19-3.22

5.87118.1983.00CincinnatiFin CINF2.2 9111.32-0.80

9.02304.81 191.91Cintas CTAS0.9 34293.36-4.34

-3.47 58.26 43.40CiscoSystems CSCO3.1 18 46.30 -0.56

-4.32 83.11 60.05Citigroup C 2.7 10 76.44 -1.78

-7.39 41.29 31.30CitizensFin CFG3.8 10 37.61 -1.17

4.67130.5590.28CitrixSystems CTXS1.2 23116.08-3.49

36.43 23.66 10.75ClarivateAnaly CCC ... dd 22.92 -0.20

7.23168.96 144.12Clorox CLX2.6 26164.64 0.47

23.21 22.08 14.50Cloudflare NET ... dd 21.02 0.72

s 8.64 60.13 44.42Coca-Cola KO 2.7 29 60.13 0.41

11.38 58.94 46.22Coca-Cola EuroCCEP2.4 22 56.67 0.76

-9.98 59.14 39.98Cognex CGNX0.4 43 50.45 -2.30

13.01 74.84 56.73CognizantTechCTSH1.3 21 70.09 0.53

10.79 77.41 64.75ColgatePalm CL 2.3 28 76.27 1.11

-9.28109.4487.60ColumbiaSportswrCOLM1.1 19 90.89 -0.69

1.89 47.74 37.89Comcast A CMCSA2.0 16 45.82 -0.20

-12.92 88.96 58.54Comerica CMA4.4 8 62.48 -0.95

1.60 71.92 52.05CommerceBcshrsCBSH1.6 19 69.03 -0.91

-1.40 15.40 9.26SABESP SBS ... 14 14.84 0.15

-13.58 35.59 22.14ConagraBrandsCAG2.9 18 29.59 -0.29

-9.35124.5361.37ConchoRscs CXO0.6 dd 79.38 -1.96

-10.13 71.01 50.13ConocoPhillips COP2.9 9 58.44 -0.44

-0.32 95.10 80.42ConEd ED 3.4 22 90.18 -4.40

9.30214.48 163.52ConstBrands ASTZ1.4 52207.40-0.94

t-26.24 52.03 24.84ContinentalRscsCLR0.8 12 25.30 -0.45

10.70365.68 278.50Cooper COO0.0 38355.67 0.84

4.74104.8856.15Copart CPRT... 31 95.25 -2.05

-3.95 35.34 26.55Corning GLW3.1 27 27.96 -0.33

5.62 32.78 24.10Corteva CTVA1.7 dd 31.22 -0.35

19.71746.70 403.87CoStar CSGP... 84716.24-5.27

s 9.54325.26 214.25Costco COST0.8 38321.95-2.13

-0.09 14.13 8.61Coty COTY4.4 dd 11.24 -0.18

11.66178.0083.00CoupaSoftwareCOUP... dd163.31-5.84

s 2.38 42.99 32.89CousinsPropertiesCUZ2.8 153 42.18 -0.58

t-6.53252.49 198.35Credicorp BAP3.0 12199.22 0.21

-1.75509.99 385.36CreditAcceptanceCACC... 13434.60-0.17

1.26 14.12 10.94CreditSuisse CS ... 10 13.62 -0.12

22.18101.8844.58CrowdStrike CRWD... dd 60.93 -2.45

s18.23168.75 117.03CrownCastle CCI2.9 85168.06 1.07

9.17 80.56 53.19CrownHoldingsCCK ... 21 79.19 0.30

2.48 36.32 29.26CubeSmart CUBE4.1 37 32.26 0.61

-6.43186.72 141.14Cummins CMI3.1 12167.46 0.34

2.70149.90 108.96CurtissWright CW0.5 21144.70-0.09

0.30 23.55 14.42CypressSemi CY 1.9 225 23.40 -0.02

6.37 79.73 48.94CyrusOne CONE2.9 177 69.60 1.22

DEF

14.83 44.48 30.33DISH Network DISH... 16 40.73 -0.27

s 3.92135.67 120.08DTE Energy DTE3.0 21134.96 1.01

-22.19 67.83 26.02DXC Tech DXC2.9 dd 29.25 -1.15

5.47169.19 112.36Danaher DHR0.4 40161.88 1.62

11.09128.41 106.75Darden DRI2.9 24121.10 0.42

20.91 50.12 27.55Datadog DDOG... dd 45.68 -0.31

12.08 90.15 43.40DaVita DVA... 16 84.09 -0.56

s 2.41 181.99 132.68Deere DE 1.7 18 177.43 11.60

0.64 70.55 44.35DellTechC DELL... 10 51.72 -1.23

-1.04 63.44 48.22DeltaAir DAL2.8 8 57.87 -0.51

0.46 60.87 40.86DentsplySironaXRAY0.7 79 56.85 -0.59

31.62 11.16 6.44DeutscheBank DB 1.2 dd 10.24 -0.43

-19.25 35.39 19.72DevonEnergy DVN1.7 dd 20.97 -1.18

33.15306.71 107.44DexCom DXCM... 269 291.25-11.26

-4.17176.22 153.97Diageo DEO2.2 25161.40-0.03

-17.73114.1471.72DiamondbkEnerFANG1.0 55 76.40 -2.08

s15.36138.46 110.84DigitalRealty DLR3.1 59138.13 1.83

-11.20 92.98 69.11DiscoverFinSvcsDFS2.3 8 75.32 -0.47

-10.80 33.66 25.90DiscoveryA DISCA... 11 29.20 -0.78

-8.40 31.20 24.04DiscoveryC DISCK... 11 27.93 -0.67

-3.91153.41 107.32Disney DIS1.3 22138.97-1.40

19.73 92.55 43.13DocuSign DOCU... dd 88.73 -1.58

5.44 73.20 56.09DolbyLab DLB1.2 37 72.54 -0.42

s 6.99167.04 108.74DollarGeneral DG 0.8 26166.88 1.15

-0.17119.7185.37DollarTree DLTR... dd 93.89 0.67

s 7.92 89.75 72.61DominionEner D 4.2 53 89.38 0.13

26.61381.86 220.90Domino's DPZ0.7 39371.96-1.20

-10.41 58.32 45.82Donaldson DCI1.6 26 51.62 -0.77

1.41 45.59 38.13DouglasEmmettDEI2.5 21 44.52 -0.34

3.63120.2687.07Dover DOV1.6 26119.44 0.42

-11.75 60.52 40.44Dow DOW5.8 dd 48.30 -0.46

10.40 46.19 34.67DrReddy'sLab RDY0.6 32 44.80 -0.05

25.35 26.20 16.08Dropbox DBX ... dd 22.45 3.73

s12.30102.9984.28DukeEnergy DUK3.7 20102.43 1.00

s12.00 38.88 29.12DukeRealty DRE2.4 33 38.83 0.16

0.71 84.73 69.83Dunkin' DNKN2.1 26 76.08 -0.26

-18.33 83.72 50.80DuPont DD ... 79 52.43 -0.12

32.25 37.06 17.05Dynatrace DT ... dd 33.46 -1.93

t-10.92 36.34 27.54ENI E 4.8 17 27.58 -0.29

-11.40107.8964.33EOG Rscs EOG1.5 14 74.21 -1.78

9.05248.27 155.30EPAM SystemsEPAM... 51231.36-6.69

17.59 57.30 34.68E*TRADE ETFC1.0 14 53.35 -1.38

-5.36 56.09 37.69EastWestBncpEWBC2.4 10 46.09 -1.58

-7.14 86.18 61.22EastmanChem EMN3.6 13 73.60 -0.53

10.78105.7874.29Eaton ETN2.7 20104.93-0.17

5.79 42.0033.53eBay EBAY1.7 18 38.20 0.51

7.52211.24 165.94Ecolab ECL0.9 39207.50 1.19

1.20 23.24 15.21Ecopetrol EC 4.8 11 20.20 0.04

2.86 78.93 57.63EdisonInt EIX3.3 dd 77.57 0.25

-0.87247.64 165.69EdwardsLife EW ... 47231.25-2.66

5.77 35.46 25.25ElancoAnimal ELAN... 168 31.15 0.92

2.08167.75 125.26ElbitSystems ESLT1.1 39158.29-0.09

0.47114.1386.24ElectronicArts EA ... 11108.01-1.19

-5.47 78.38 55.98EmersonElec EMR2.8 21 72.09 0.07

5.28 43.15 32.23Enbridge ENB ... 21 41.87 0.11

17.86 83.30 56.74EncompassHealthEHC1.4 23 81.64 -0.92

-16.58 11.21 7.47EnelAmericas ENIA4.2 7 9.16 ...

-2.11 5.62 3.58EnelChile ENIC3.6 12 4.65 -0.02

-5.38 15.87 10.84EnergyTransferET 10.09 12.14 -0.40

s126.1459.15 7.38EnphaseEnergyENPH... 49 59.09 0.35

13.76 59.05 33.75Entegris ENTG0.6 31 56.98 -1.02

8.48135.5591.06Entergy ETR2.9 21129.96-1.49

-7.85 30.86 25.04EnterpriseProdEPD6.8 12 25.95 -0.27

13.85164.77 107.58Equifax EFX1.0 dd159.53-1.90

s12.38657.00417.25Equinix EQIX1.6 109 655.99 7.60

-13.91 23.97 16.24Equinor EQNR4.9 31 17.14 -0.15

7.75 27.30 18.93Equitable EQH2.2 13 26.70 -0.45

s 9.42 77.55 53.47EquityLife ELS1.8 50 77.02 -0.26

7.53 89.55 72.64EquityResdntl EQR2.6 34 87.01 0.61

t-4.22270.23 158.59ErieIndemnity AERIE2.4 26159.00-1.58

13.04 54.52 34.79EssentialUtil WTRG1.8 75 53.06 -0.44

9.36334.17 271.58EssexProp ESS2.4 49329.03 2.92

1.32220.42 152.99EsteeLauder EL 0.9 41209.27-2.05

21.22 73.34 39.76Etsy ETSY... 66 53.70 -0.69

-10.92171.25 131.32EuronetWorldwideEEFT... 23140.36-1.63

4.70294.31 210.13EverestRe RE 2.1 12289.85 1.92

12.01 76.57 54.57Evergy EVRG2.8 28 72.91 -0.65

12.80 99.42 68.38EversourceEnerES 2.4 34 95.96 0.31

8.11123.9975.35ExactSciences EXAS... dd 99.98 -2.66

19.69 25.31 15.02Exelixis EXEL... 11 21.09 -0.39

9.06 51.18 43.41Exelon EXC3.1 16 49.72 -0.13

11.08144.0093.53Expedia EXPE1.1 32120.12-1.54

-3.35 81.64 67.97ExpeditorsIntl EXPD1.3 22 75.41 -0.06

3.39124.4592.13ExtraSpaceSt EXR3.3 34109.20 1.89

t-15.26 83.49 58.79ExxonMobil XOM5.9 18 59.13 -0.73

-4.50173.44 121.19F5Networks FFIV... 20133.36 0.51

6.77108.7770.62FMC FMC1.7 29106.58-1.71

2.40224.20 159.28Facebook FB ... 33210.18-4.40

11.66310.25 227.25FactSet FDS1.0 32299.59-3.06

9.29436.69 241.74FairIsaac FICO... 60409.48-10.64

5.17 39.30 28.38Fastenal FAST2.6 28 38.86 -0.16

0.21141.35 122.50FederalRealty FRT3.3 28129.00 1.35

7.96199.32 137.78FedEx FDX1.6 11163.25-1.66

4.45180.95 125.65Ferrari RACE0.7 42172.90-4.95

-10.82 16.69 12.11FiatChrysler FCAU... 6 13.10 -0.20

-3.20 49.28 33.94FidNatlFin FNF3.0 11 43.90 -0.12

11.39158.21 104.73FidNatlInfo FIS 0.9 161 154.93-1.85

-4.36 31.64 24.17FifthThirdBncpFITB3.3 9 29.40 -0.43

-11.06 74.17 47.2058.com WUBA... 10 57.57 -1.24

11.47 66.40 48.30FirstAmerFin FAF2.7 10 65.01 -0.02

-0.71122.3487.43FirstRepBank FRC0.7 22116.62-1.07

-9.60 69.23 49.06FirstSolar FSLR... dd 50.59 -8.73

6.11 52.52 39.27FirstEnergy FE 3.0 33 51.57 -0.22

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

Friday, February 21, 2020

Stock tables reflect composite regular trading as of 4 p.m. and changes in the closing prices from 4 p.m. the previous day.

How to Read the Stock Tables

The following explanations apply to NYSE, NYSE Arca, NYSE American and Nasdaq Stock Market listed securities.

Prices are composite quotations that include primary market trades as well as trades reported by Nasdaq BX

(formerly Boston), Chicago Stock Exchange, Cboe, NYSE National and Nasdaq ISE.

The list comprises the 1,000 largest companies based on market capitalization.Underlined quotations are those

stocks with large changes in volume compared with the issue’s average trading volume.Boldfaced quotations

highlight those issues whose price changed by 5% or more if their previous closing price was $2 or higher.

Footnotes:

s-New 52-week high.

t-New 52-week low.

dd-Indicates loss in the most recent

four quarters.

FD-First day of trading.

h-Does not meet continued listing

standards

lf-Late filing

q-Temporary exemption from Nasdaq

requirements.

t-NYSE bankruptcy

v-Trading halted on primary market.

vj-In bankruptcy or receivership or

being reorganized under the

Bankruptcy Code, or securities

assumed by such companies.

3.34125.0581.62Fiserv FISV... 66119.49-2.35

-9.55148.2295.52FiveBelow FIVE... 42115.65-2.56

7.37329.85 224.75FleetCorTech FLT ... 31308.92-8.47

4.91 14.008.82Flex FLEX... dd 13.24 -0.58

12.06 59.44 44.18FlirSystems FLIR1.2 30 58.35 0.16

-3.21100.3584.85FomentoEconMexFMX1.6 25 91.48 -2.85

t-15.16 10.56 7.89FordMotor F 7.6 269 7.89 -0.14

7.23121.8268.87Fortinet FTNT... 61114.48-3.52

6.50 44.72 35.18Fortis FTS3.2 16 44.22 0.20

-0.76 89.48 63.51Fortive FTV0.4 38 75.81 -0.98

8.71 73.28 44.79FortBrandsHomeFBHS1.4 23 71.03 -1.96

-2.91 41.95 29.70FoxA FOXA1.3 13 35.99 -1.04

-2.47 41.73 29.61FoxB FOX1.3 12 35.50 -1.04

s15.37119.3969.16Franco-NevadaFNV0.8 112 119.18 3.02

-3.00 35.82 23.96FranklinRscs BEN4.3 10 25.20 -0.47

-8.99 14.68 8.43FreeportMcM FCX1.7 dd 11.94 -0.14

11.35 42.75 31.63FreseniusMed FMS1.1 17 41.01 -1.01

GHI

9.72 79.06 52.16GCI LibertyA GLIBA... 16 77.74 -0.83

15.08 62.50 28.73GDS Holdings GDS ... dd 59.36 -0.50

s32.49 274.03 94.75Galapagos GLPG ... 54 274.03 13.99

13.23109.4676.65Gallagher AJG1.7 31107.83-0.34

s16.84 50.99 35.39Gaming&LeisureGLPI5.6 28 50.30 0.56

-3.51 31.39 15.11Gap GPS5.7 8 17.06 -0.41

s 5.26 38.96 25.54GardnerDenverGDI ... 51 38.61 -0.04

-1.00105.5874.29Garmin GRMN2.4 19 96.58 -3.23

0.88171.78 124.77Gartner IT ... 61155.46 0.51

15.51117.9249.41Generac GNRC... 29116.19-0.78

6.38193.76 160.21GeneralDynamicsGD 2.2 16187.60 1.65

9.77 13.26 7.65GeneralElec GE 0.3 648 12.25 -0.28

0.67 56.40 44.13GeneralMills GIS 3.6 16 53.92 -0.21

-5.33 41.90 32.97GeneralMotorsGM 4.4 8 34.65 -0.64

s12.94 25.42 16.25Genmab GMAB... 69 25.22 0.21

3.53 45.20 33.02Genpact G 0.9 28 43.66 -0.35

5.56 31.27 19.82Gentex GNTX1.5 19 30.59 -0.49

-9.43115.2087.26GenuineParts GPC3.2 23 96.21 -3.40

7.26 71.19 60.89GileadSciencesGILD3.9 17 69.70 2.70

-8.32 48.25 38.43GSK GSK4.7 18 43.08 0.32

11.96209.62 126.47GlobalPaymentsGPN0.4 87204.39-4.08

4.65111.4380.14GlobeLife GL 0.6 16110.14-1.02

13.88 82.30 59.93GoDaddy GDDY... 102 77.35 0.15

0.30250.46 180.73GoldmanSachsGS 2.2 11230.62-2.11

8.35 56.98 43.52Graco GGG1.2 28 56.34 -0.29

-10.40346.60 255.09Grainger GWW1.9 20303.32-6.97

s10.05 25.73 17.57Grifols GRFS1.1 28 25.63 0.22

8.45135.3185.02GpoAeroportuarPAC3.0 26128.63-2.06

13.65112.2253.25GuardantHealthGH ... dd 88.81 1.39

8.86124.1684.19Guidewire GWRE... dd119.50-2.57

0.13151.97 110.31HCA HealthcareHCA1.2 15148.00-0.11

-9.23 65.89 49.55HDFC Bank HDB0.5 ... 57.52 -0.45

6.94 47.13 36.99HD Supply HDS ... 16 43.01 -0.01

10.46 24.09 15.93HP HPQ3.1 11 22.70 0.06

-6.73 44.93 35.35HSBC HSBC7.0 25 36.46 0.29

-13.12 32.30 16.97Halliburton HAL3.4 dd 21.26 -0.69

-4.48 62.75 47.50HartfordFinl HIG 2.2 10 58.05 -0.03

-14.81 126.87 82.87Hasbro HAS3.0 22 89.97 -8.91

s11.46 33.91 26.41HealthcareAmerHTA3.7 236 33.75 0.38

18.44 88.78 50.87HealthEquity HQY ... 103 87.73 0.85

7.77 37.93 28.86HealthpeakPropPEAK4.0 409 37.15 -0.14

11.06147.9389.25Heico HEI 0.1 53126.77-0.46

13.62113.6976.66Heico A HEI.A0.1 43101.72-0.16

1.23 73.99 56.58HenrySchein HSIC... 20 67.54 -1.38

9.08162.20 108.90Hershey HSY1.9 29160.32 0.21

-3.58 74.11 53.58Hess HES1.6 dd 64.42 -0.30

-10.59 17.59 12.52HewlettPackardHPE3.4 18 14.18 -0.29

3.45 87.0065.61Hexcel HXL0.9 21 75.84 -0.46

-6.40117.1093.88Hill-Rom HRC0.8 48106.26-0.90

-1.21115.4881.66Hilton HLT0.5 36109.57-2.43

-15.14 58.88 37.73HollyFrontier HFC3.3 9 43.03 0.77

0.73 55.25 42.61Hologic HOLX... 58 52.59 -0.11

s12.35247.36 179.52HomeDepot HD 2.2 24245.34-1.68

-4.45 29.44 22.87HondaMotor HMC3.2 11 27.05 -0.28

1.63184.06 150.38Honeywell HON2.0 21179.88-0.82

-1.93 39.10 20.05HorizonTherapHZNP... 94 35.50 -0.54

-0.75 48.86 37.00HormelFoods HRL2.1 25 44.77 -0.76

17.31 62.54 37.81DR Horton DHI1.1 13 61.88 -0.17

-6.31 20.34 15.51HostHotels HST4.6 14 17.38 0.20

t-13.19 25.84 17.44HuanengPowerHNP3.0 12 17.44 -0.12

-10.56 45.39 29.36Huazhu HTHT... 104 35.84 -1.19

-2.23155.00113.58Hubbell HUBB2.5 20144.52-2.18

17.31207.98 137.30HubSpot HUBS... dd185.93-8.31

0.86385.00225.65Humana HUM0.7 18369.67-1.32

-6.06122.2983.64JBHunt JBHT1.0 23109.70-0.26

-7.76 15.63 12.14HuntingtonBcshsHBAN4.3 11 13.91 -0.23

-5.92279.71 196.26HuntingIngallsHII 1.7 18236.02-1.40

2.29 94.98 69.03HyattHotels H 0.8 13 91.76 -1.10

4.04 51.74 34.95IAA IAA ... 34 48.96 -1.15

-8.40278.85 201.50IAC/InterActiveIAC ... 51228.19-5.37

-0.27 15.42 9.60ICICI Bank IBN 0.2 37 15.05 -0.11

6.50296.25 198.75IdexxLab IDXX... 57278.11-3.34

4.92 81.65 52.06IHS Markit INFO0.9 64 79.06 -1.38

-10.95 13.72 9.22ING Groep ING 5.7 7 10.73 -0.17

-2.78 22.18 15.15Invesco IVZ 7.1 14 17.48 -0.55

-6.84182.17 113.67IPG Photonics IPGP... 40135.01-5.86

5.77169.14 130.77IQVIA IQV ... 171 163.43-0.71

10.76 79.37 59.41IcahnEnterprisesIEP11.721 68.12 -0.66

-0.73178.99 127.58Icon ICLR... 25170.98-1.06

0.78178.14 142.20IDEX IEX 1.2 31173.35-0.23

5.54190.85 136.92IllinoisToolWksITW2.3 24189.58-0.42

-10.79380.76 263.30Illumina ILMN... 44295.94-4.52

-9.67 30.38 23.01ImperialOil IMO2.8 11 23.91 -0.30

-7.36 96.79 71.84Incyte INCY... 39 80.89 -1.88

10.56 12.08 8.76Infosys INFY2.1 22 11.41 0.05

9.57146.85 102.69Ingersoll-RandIR 1.5 25145.64-0.37

2.07 99.51 73.00Ingredion INGR2.7 15 94.87 -0.07

24.01219.8580.43Insulet PODD... 786 212.31-4.13

7.50 69.29 42.86Intel INTC2.1 14 64.34 -1.11

2.38101.9371.90ICE ICE 1.3 28 94.75 -0.46

-5.14 71.02 58.05InterContinentlIHG 1.8 31 65.14 -0.78

11.79158.75 126.85IBM IBM4.3 14149.84-1.38

2.45152.95 104.86IntlFlavors IFF 2.3 33132.18-0.51

-6.04 47.98 36.45IntlPaper IP 4.7 14 43.27 0.32

5.67 25.20 19.56Interpublic IPG 4.2 15 24.41 -0.52

15.30102.6661.66InterXion INXN... 137 96.63 1.31

13.61306.89 236.03Intuit INTU0.7 50297.57-3.67

3.71619.00455.15IntuitiveSurgicalISRG... 53613.08-5.21

4.74 32.70 22.73InvitatHomes INVH1.9 345 31.39 -0.15

0.13 86.58 53.34IonisPharma IONS... 20 60.49 -0.80

14.16 29.18 15.12iQIYI IQ ... dd 24.10 -0.62

8.10 36.65 29.28IronMountain IRM7.2 37 34.45 0.12

-16.72 10.01 7.54ItauUnibanco ITUB0.7 11 7.62 -0.09

JKL

14.73 43.09 24.48JD.com JD ... dd 40.42 -1.06

-2.58141.1098.09JPMorganChaseJPM2.7 13135.81-1.68

17.40174.93 129.22JackHenry JKHY1.0 47171.01-3.45

s15.62104.0070.89JacobsEngg J 0.7 dd103.86 1.83

2.34 22.13 12.21JamesHardie JHX1.7 38 20.10 -0.14

-9.69154.24 116.52JazzPharma JAZZ... 13134.82-0.68

10.25 24.03 16.53JefferiesFin JEF 2.5 8 23.56 -0.16

2.78154.50 126.10J&J JNJ 2.5 27149.93 1.56

4.27 44.82 34.74JohnsonControlsJCI 2.4 109 42.45 0.21

-7.40178.55 124.01JonesLang JLL 0.5 15161.20-4.65

-1.99 28.77 22.38JuniperNetworksJNPR3.3 24 24.14 -0.18

-17.81 42.90 30.83KB Fin KB 4.0 5 34.00-0.83

13.51 34.14 22.01KKR KKR1.5 9 33.11 -0.59

-9.57184.50 101.34KLA KLAC2.1 23161.12-6.18

13.76178.59 107.61KSCitySouthernKSU0.9 32174.23-1.74

-5.26 71.05 51.34Kellogg K 3.5 23 65.52 -0.15

1.90 32.0025.05KeurigDrPepperKDP2.0 37 29.50 0.20

-2.82 20.52 14.82KeyCorp KEY3.8 12 19.67 -0.35

-6.28110.0071.03KeysightTechsKEYS... 30 96.18 -2.28

2.92 88.99 72.36KilroyRealty KRC2.2 47 86.35 -0.77

2.76149.23 114.62KimberlyClark KMB3.0 23141.35-0.82

-7.92 21.86 16.88KimcoRealty KIM5.9 24 19.07 0.11

4.58 22.58 18.97KinderMorgan KMI4.5 23 22.14 -0.10

s25.74 5.98 3.00KinrossGold KGC ... 10 5.96 0.37

-17.22 51.08 29.15KirklandLakeGoldKL 0.7 14 36.48 1.69

9.49 40.46 27.03Knight-Swift KNX0.8 22 39.24 -0.42

-12.56 75.91 42.50Kohl's KSS6.0 10 44.55 -0.22

-1.64 50.78 39.05KoninklijkePhilPHG1.7 30 48.00-0.26

-8.11 15.78 9.90KoreaElcPwr KEP ... dd 10.87 0.08

-15.16 36.0024.86KraftHeinz KHC5.9 17 27.26 -0.16

4.55 30.73 20.70Kroger KR 2.1 15 30.31 0.53

32.84 29.02 15.80L Brands LB 5.0 18 24.07 0.65

-1.71 51.97 27.04Line LN ... dd 48.17 0.17

-7.45 36.63 24.44LKQ LKQ ... 19 33.04 -0.98

2.83 99.60 67.11LPL Financial LPLA1.1 14 94.86 -3.95

12.60230.99 156.90L3HarrisTech LHX1.3 28222.80-1.00

12.05196.36 140.53LabCpAm LH ... 23189.56 0.75

8.34344.32 163.60LamResearch LRCX1.5 23316.80-11.69

s 5.41 96.82 74.38LamarAdv LAMR4.1 25 94.09 -2.10

10.24 96.32 58.83LambWeston LW 1.0 27 94.84 -0.08

-4.98 74.29 51.16LasVegasSandsLVS4.8 19 65.60 -1.84

-13.04159.14 105.10Lear LEA2.6 9119.31-5.39

19.75125.8461.74Leidos LDOS1.2 26117.22-2.05

s26.64 71.38 44.84Lennar A LEN0.7 12 70.65 -0.38

s24.41 56.32 35.96Lennar B LEN.B0.9 10 55.61 -0.48

1.26298.49 227.56LennoxIntl LII 1.2 24247.04-1.67

2.23 24.50 16.00LeviStrauss LEVI2.3 20 19.72 -0.28

8.86138.4786.99LibertyBroadbandALBRDA... 213 135.60-1.37

8.96140.0087.38LibertyBroadbandCLBRDK... 215 137.02-1.25

-6.49 28.62 19.69LibertyGlobal ALBTYA... 25 21.27 -0.14

-7.27 27.84 18.82LibertyGlobal CLBTYK... 23 20.21 -0.08

0.88 48.95 29.43LibertyFormOne CFWONK... dd 46.37 -0.44

-0.14 46.52 29.13LibertyFormOne AFWONA... dd 43.72 -0.46

s 4.12 51.11 35.32LibertySirius ALSXMA... 33 50.33 -0.60

s 4.76 51.36 35.43LibertySirius CLSXMK... 33 50.43 -0.71

8.07147.87 101.36EliLilly LLY2.1 28142.04 0.04

1.29 67.52 50.81LincolnNationalLNC2.7 14 59.77 -1.26

2.56227.85 166.07Linde LIN 1.6 52218.34-2.86

3.81 76.60 55.60LiveNationEnt LYV ... dd 74.19 -1.47

-14.50 3.58 2.30LloydsBankingLYG5.8 10 2.83 -0.05

9.87442.53 292.53LockheedMartinLMT2.2 19427.80 1.83

2.17 56.88 46.39Loews L 0.5 18 53.63 -0.26

-9.97 48.83 35.70LogitechIntl LOGI1.7 26 42.46 -0.32

4.63126.7391.60Lowe's LOW1.8 33125.31-1.26

10.46266.20 141.01lululemon LULU... 59255.90-7.78

4.84 93.23 40.28Lumentum LITE ... dd 83.14 -3.16

3.91 88.60 37.07Lyft LYFT... dd 44.70 -0.77

-12.25 98.91 68.61LyondellBasell LYB5.1 9 82.91 -0.44

MN

-0.70175.72 141.50M&T Bank MTB2.6 12168.57-0.96

s 7.24 32.22 24.37MDU Rscs MDU2.6 19 31.86 -0.34

-5.65 34.63 23.68MGM Resorts MGM1.9 8 31.39 -0.95

1.82122.3070.47MKS Instrum MKSI0.7 44112.01-3.69

-8.68 34.59 22.24MPLX MPLX11.619 23.25 -0.36

19.71335.43 174.23MSCI MSCI0.9 47309.08-12.63

5.54316.39 247.57MadisonSquGardenMSG... dd310.50-2.74

-3.85 67.75 57.72MagellanMid MMP6.7 14 60.45 -0.35

-6.00 57.09 42.51MagnaIntl MGA2.8 10 51.55 -0.92

-3.84 21.23 16.06ManulifeFin MFC4.3 9 19.51 -0.52

t-25.55 18.93 9.97MarathonOil MRO2.0 17 10.11 -0.14

-1.86 69.65 43.96MarathonPetrolMPC3.9 15 59.13 -1.13

s17.291347.64950.16Markel MKL... 101340.84-0.24

-10.29421.45 222.31MarketAxess MKTX0.7 63340.09-4.51

-5.41153.39 116.85Marriott MAR1.3 35143.24-3.60

4.43119.8888.86Marsh&McLenMMC1.6 34116.35-0.73

-10.09281.82 186.95MartinMariettaMLM0.9 26251.42-6.66

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

-8.02 28.86 18.08MarvellTech MRVL1.0 dd 24.43 -0.70

-5.86 50.06 34.79Masco MAS1.2 21 45.18 -0.22

12.85186.91 118.93Masimo MASI... 52178.37-3.44

13.77347.25 215.93Mastercard MA0.5 43339.70-4.75

-10.49 95.32 52.30MatchGroup MTCH... 41 73.50 -1.65

-0.55 65.73 51.26MaximIntProductsMXIM3.1 21 61.17 -1.26

-4.44174.58 131.17McCormick MKC1.5 31162.20-1.63

-5.05174.09 132.30McCormickVtgMKC.V1.5 31162.43-0.38

9.24221.93 178.27McDonalds MCD2.3 27215.87 0.79

s23.60172.18 110.52McKesson MCK1.0 dd170.96 0.18

14.40 24.29 16.83MedicalProp MPW4.3 28 24.15 0.01

-0.15122.1582.77Medtronic MDT1.9 29113.28-0.58

-15.76 26.97 18.68MelcoResorts MLCO3.1 22 20.36 -0.55

4.66123.79 102.78MellanoxTech MLNX... 34122.64-0.12

28.61756.48 362.51MercadoLibre MELI... dd735.60-6.99

-9.47 92.64 72.23Merck MRK3.0 22 82.34 -0.15

0.51 53.28 41.41MetLife MET3.4 8 51.23 -1.05

-4.17873.51 638.92MettlerToledo MTD... 34760.22 4.83

0.34112.4777.66MicrochipTech MCHP1.4 42105.08-3.05

5.97 61.19 32.14MicronTech MU ... 18 56.99 -2.01

13.25190.70 108.80Microsoft MSFT1.1 31178.59-5.83

s12.07148.88 101.81MidAmApt MAA2.7 48147.77 0.07

1.01142.98 105.77Middleby MIDD... 18110.63-1.38

-7.37 5.54 4.49MitsubishiUFJ MUFG3.5 12 5.03 -0.07

-9.71 3.20 2.66MizuhoFin MFG3.8 41 2.79 -0.02

7.49 11.00 7.39MobileTeleSys MBT6.7 10 10.91 0.09

-6.80 29.79 11.54Moderna MRNA... dd 18.23 -0.31

-1.01156.60 108.93MohawkInds MHK... 13135.00 0.83

10.40159.00106.50MolinaHealthcareMOH... 13149.80-0.69

2.58 64.32 49.82MolsonCoorsB TAP4.1 50 55.29 -0.12

6.66 59.96 46.37Mondelez MDLZ1.9 22 58.75 -0.29

25.29 184.78 95.30MongoDB MDB... dd 164.90 -13.20

-0.78193.10 114.84MonolithicPowerMPWR1.1 74176.63-7.43

9.74 70.52 52.23MonsterBev MNST... 35 69.74 -0.66

14.50287.25 167.78Moody's MCO0.8 37271.83-7.04

2.54 57.57 38.76MorganStanleyMS2.7 10 52.42 -1.33

6.77166.59 116.99Morningstar MORN0.7 46161.56-3.16

-11.32 33.91 17.36Mosaic MOS1.0 dd 19.19 0.72

14.97187.49 135.97MotorolaSol MSI1.4 37185.27-0.33

5.22 31.75 16.63Mylan MYL... 241 21.15 0.22

14.04183.42 112.60NICE NICE... 61176.93-4.43

-0.96 43.66 32.63NRG Energy NRG3.0 17 39.37 0.33

s5.854071.13 2586.54NVR NVR ... 184031.14-6.63

2.55139.5985.38NXP Semi NXPI1.1 153 130.50-4.30

7.54120.2382.22Nasdaq NDAQ1.6 25115.18 0.69

s9.70 69.08 48.84NationalGrid NGG4.5 25 68.75 0.42

-7.35 29.37 18.05NatlOilwell NOV0.9 dd 23.21 -0.41

8.45 59.26 50.32NatlRetailProp NNN3.5 37 58.15 0.03

... 23.90 19.06Natura&Co NTCO... 70 21.83 -0.99

-16.47 78.35 44.55NetApp NTAP3.7 12 52.00-1.71

12.51361.00209.01Netease NTES1.8 16344.99-4.84

17.46392.95 252.28Netflix NFLX... 92380.07-5.93

-3.14119.6571.85Neurocrine NBIX... 316 104.12 0.97

13.66142.3874.50NewOrientalEducEDU ... 54137.81 0.15

8.26 17.66 13.63NewResidInvt NRZ11.513 17.44 -0.16

21.88 40.22 27.35NYTimes A NYT0.6 47 39.21 -0.41

0.05 20.99 13.04NewellBrands NWL4.8 78 19.23 -0.66

s13.79 49.59 29.77Newmont NEM1.1 14 49.44 1.34

1.41 15.07 11.22NewsCorp A NWSA1.4 dd 14.34 -0.20

1.93 15.36 11.38NewsCorp B NWS1.4 dd 14.79 -0.19

14.63283.35 185.76NextEraEnergyNEE1.8 36277.59 0.56

7.64 27.57 17.94NielsenHoldingsNLSN1.1 dd 21.85 -0.40

-1.05105.6277.07Nike NKE1.0 35100.25-2.28

7.33 30.67 25.94NiSource NI 2.8 24 29.88 -0.17

t-27.74 28.40 17.86NobleEnergy NBL2.7 dd 17.95 -0.60

12.13 6.42 3.33Nokia NOK4.1 dd 4.16 ...

-3.10 5.41 3.05NomuraHoldingsNMR2.9 7 5.00-0.07

4.52180.28 124.91Nordson NDSN0.9 29170.20-1.90

-0.95 48.87 25.01Nordstrom JWN3.7 12 40.54 -0.54

7.17219.88 166.57NorfolkSouthernNSC1.8 20208.05-2.76

-4.05110.4883.95NorthernTrust NTRS2.7 15101.94-0.76

6.12385.00263.29NorthropGrum NOC1.4 28365.01 3.08

-19.79 28.70 16.64NortonLifeLockNLOK2.4 4 20.47 -0.20

-19.59 59.78 45.64NorwegCruise NCLH... 11 46.97 -1.54

2.19 99.84 74.97Novartis NVS2.0 19 96.76 0.47

10.31 64.82 46.47NovoNordisk NVO1.4 26 63.85 0.34

4.73 98.84 41.51Novocure NVCR... dd 88.26 -4.68

30.12 23.58 12.98NuanceCommsNUAN... 48 23.20 -0.19

-13.70 62.04 46.10Nucor NUE3.3 12 48.57 0.72

18.27 54.51 17.74Nutanix NTNX... dd 36.97 -0.33

-11.17 56.0040.95Nutrien NTR4.2 25 42.56 -0.67

24.98316.32 132.60NVIDIA NVDA0.2 65294.07-14.63

OPQ

1.26 46.43 40.42OGE Energy OGE3.4 20 45.03 0.11

1.84 78.48 63.13ONEOK OKE4.9 26 77.06 -0.46

-10.67454.31 349.71OReillyAuto ORLY... 22391.50-3.68

2.21 68.83 37.25OccidentalPetrolOXY7.5 27 42.12 -0.85

15.79142.9870.44Okta OKTA... dd133.59-4.96

17.27227.21 130.87OldDomFreightODFL0.4 29222.55-3.17

3.80 24.10 20.40OldRepublic ORI3.4 7 23.22 0.02

5.43 45.01 34.64OmegaHealthcareOHI6.0 29 44.65 0.10

-3.39 85.05 72.09Omnicom OMC3.3 13 78.27 -0.51

-17.90 25.92 16.65ON Semi ON ... 40 20.02 -0.59

13.81 48.92 29.85OneMain OMF2.8 8 47.97 -0.75

5.26 47.84 37.01OpenText OTEX1.5 38 46.39 -0.90

3.21 60.50 49.89Oracle ORCL1.8 17 54.68 -0.83

... 16.80 13.77Orange ORAN4.2 17 14.59 0.08

2.36 89.21 68.58Orix IX 3.7 7 85.38 -0.91

1.06 68.72 44.46OwensCorning OC 1.5 18 65.81 -1.04

64.86 25.19 3.55PG&E PCG ... dd 17.92 0.07

-3.65161.79 118.70PNC Fin PNC3.0 13153.80-0.68

-13.81 61.62 41.14POSCO PKX4.4 18 43.63 -0.68

... 33.23 29.56PPD PPD ... ... 30.88 -0.13

-10.92134.36 104.44PPG Ind PPG1.7 23118.91-0.45

-0.72 36.83 28.55PPL PPL4.7 15 35.62 0.21

-3.65115.5085.00PRA HealthSci PRAH... 29107.09-4.38

18.33102.4762.05PTC PTC ... dd 88.62 0.24

-19.48134.2467.41PVH PVH0.2 10 84.67 -2.21

-4.73 83.41 62.13Paccar PCAR1.7 11 75.36 -0.18

-8.60114.7887.85PackagingCpAmPKG3.1 14102.36 3.26

7.08 53.43 24.00PagSeguroDig PAGS... 36 36.58 -0.55

5.08260.63 192.17PaloAltoNtwksPANW... dd243.00-6.14

4.56215.94 152.18ParkerHannifinPH 1.6 21215.20-0.08

4.69 90.53 75.10Paychex PAYX2.8 30 89.05 -1.18

13.46342.00169.06PaycomSoftwarePAYC... 97300.39-9.94

14.82150.7378.77Paylocity PCTY... 134 138.72-6.33

10.47124.4594.51PayPal PYPL... 58119.49-2.94

24.38103.1361.99Pegasystems PEGA0.1 dd 99.07 -2.78

-10.25 37.02 20.46Peloton PTON... dd 25.49 -1.49

8.36 40.65 34.23PembinaPipelinePBA4.7 17 40.16 ...

-2.86 47.43 34.50Pentair PNR1.7 21 44.56 0.01

16.95194.93 122.40Penumbra PEN ... 153 192.12 0.98

-3.61 18.03 13.81People'sUtdFinPBCT4.4 13 16.29 -0.06

6.72147.20 114.21PepsiCo PEP2.6 28145.85 0.69

2.56 54.49 37.18PerformanceFoodPFGC... 32 52.80 -0.24

-4.38103.0078.35PerkinElmer PKI0.3 45 92.85 -0.45

15.87 60.98 40.68Perrigo PRGO1.4 33 59.86 0.25

-13.81 68.80 43.04PetroChina PTR3.9 10 43.38 -0.43

-11.98 17.90 12.68PetroleoBrasil PBR1.4 10 14.03 -0.37

-11.39 15.74 11.42PetroleoBrasilAPBR.A2.9 10 13.22 -0.33

-8.83 44.56 33.97Pfizer PFE4.3 12 35.72 -0.13

5.35 92.74 69.27PhilipMorris PM5.2 19 89.64 2.20

-19.89119.9280.24Phillips66 PSX4.0 13 89.25 -0.94

-25.91 33.67 19.34PilgrimPride PPC ... 13 24.24 -1.16

-8.59 45.25 18.46Pinduoduo PDD ... dd 34.57 -1.75

s15.20105.5184.26PinnacleWest PNW3.0 23103.60 2.51

20.60 36.83 17.39Pinterest PINS... dd 22.48 -1.06

-6.02178.22 114.79PioneerNatRscsPXD1.5 32142.25-0.28

-13.87 25.27 15.57PlainsAllAmPipePAA9.1 6 15.84 -0.32

17.19 88.77 56.14PlanetFitness PLNT... 66 87.52 -0.52

7.92238.23 154.16Pool POOL1.0 36229.20-3.17

-3.74113.7394.19PostHoldings POST... 79105.02-0.89

-1.07 60.81 48.84PrincipalFin PFG4.1 11 54.41 -1.57

1.44128.0997.75Procter&GamblePG 2.4 75126.70 0.12

12.53 84.96 67.94Progressive PGR0.5 15 81.46 0.62

s11.32 99.79 68.96Prologis PLD2.1 40 99.23 0.28

7.95133.58 102.25Proofpoint PFPT... dd123.90-1.81

3.39 75.36 61.85ProsperityBcshsPB 2.5 16 74.33 -0.54

-1.22106.3977.65PrudentialFin PRU4.8 9 92.60 -1.18

0.79 46.50 31.84Prudential PUK3.3 12 38.39 -0.44

1.54 63.88 55.27PublicServiceEntPEG3.1 21 59.96 0.78

6.02266.76 199.59PublicStorage PSA3.5 27225.77 3.39

19.61 47.37 25.24PulteGroup PHM1.0 13 46.41 -0.26

10.59 43.16 25.04Qiagen QGEN... dd 37.38 0.07

-15.52122.3758.52Qorvo QRVO... 34 98.19 -3.37

-1.36 96.17 52.27Qualcomm QCOM2.8 25 87.03 -2.44

5.96113.9782.59QuestDiag DGX1.9 18113.15 0.31

RS

6.41 27.25 21.20RELX RELX2.2 27 26.89 -0.16

-3.93 77.47 53.40RPM RPM2.0 29 73.74 -0.58

0.20133.6382.69RalphLauren RL 2.3 14117.46-4.40

9.11102.4572.94RaymondJamesRJF1.5 13 97.61 -3.65

1.11233.48 169.64Raytheon RTN1.7 19222.18 1.74

11.97 84.92 66.21RealtyIncome O 3.4 60 82.44 0.53

3.28 257.96 70.00ReataPharm RETA... dd 211.14 -12.61

0.94 70.26 60.35RegencyCtrs REG3.7 45 63.68 0.21

7.37442.00271.37RegenPharm REGN... 22403.15 4.01

-4.84 17.54 13.38RegionsFin RF 3.8 11 16.33 -0.21

-6.99169.26 139.83ReinsGrp RGA1.8 11151.67-1.53

-7.36122.1782.62RelianceSteel RS 2.0 11110.95 1.55

1.16202.68 141.00RenaissanceReRNR0.7 12198.29 1.52

10.93100.9176.13RepublicSvcs RSG1.6 30 99.43 0.31

12.20177.9996.81ResMed RMD0.9 55173.88-2.12

3.29 79.46 60.58RestaurantBrandsQSR3.2 35 65.87 -0.44

... 31.99 27.10ReynoldsCnsmrREYN... ... 30.76 0.44

39.86252.2098.19RingCentral RNG ... dd235.91-7.85

-7.99 64.02 47.88RioTinto RIO6.1 7 54.62 0.43

-6.24 69.08 51.90RobertHalf RHI2.3 15 59.21 -0.05

s3.31209.60 143.91Rockwell ROK1.9 27209.37 4.06

-0.91 55.93 45.94RogersComm BRCI3.1 16 49.22 -0.47

-10.84176.5554.50Roku ROKU... dd119.38-4.70

21.92 43.91 31.36Rollins ROL1.2 65 40.43 0.46

9.32395.00314.16RoperTech ROP0.5 23387.25 3.24

5.86124.1688.31RossStores ROST0.8 27123.24-0.57

s4.32 82.74 73.19RoyalBkCanadaRY ... 13 82.62 1.22

-17.86 7.31 4.33RoyalBkScotlandRBS2.5 8 5.29 -0.07

-20.52135.31 100.00RoyalCaribbeanRCL2.9 12106.11-3.69

t-16.63 66.48 48.76RoyalDutchA RDS.A6.5 13 49.17 -0.45

t-17.44 67.45 49.18RoyalDutchB RDS.B7.6 13 49.51 -0.54

-10.76138.7880.65RoyalGold RGLD1.0 43109.09 1.82

3.47 96.79 55.75Ryanair RYAAY... 18 90.65 0.14

1.97140.67 106.11SAP SAP0.9 43136.63-1.80

7.40312.94 194.95S&P Global SPGI0.9 34293.25-10.16

s22.68309.85 178.57SBA Comm SBAC0.5 230 295.65 3.52

4.41 69.61 49.50SEI InvestmentsSEIC1.0 21 68.37 -0.87

-11.55 52.67 25.25SINOPEC SHI11.99 27.02 0.04

t-12.94 26.18 20.12SK Telecom SKM3.8 17 20.12 -0.36

1.63 96.39 75.45SLGreenRealtySLG3.8 32 93.38 -0.78

4.23 67.73 42.51SS&C Tech SSNC0.8 47 64.00-0.89

2.79 40.96 31.34StoreCapital STOR3.7 31 38.28 0.65

4.13270.95 183.04SVB Fin SIVB... 12261.42-9.37

-2.50 25.44 19.41Sabre SABR2.6 26 21.88 -0.37

16.52195.72 137.87Salesforce.comCRM... 201 189.50-3.86

1.29 51.84 40.00Sanofi SNY2.3 31 50.85 0.10

14.08 27.75 20.02SantanderConsSC 3.3 9 26.66 ...

-3.92158.8072.05SareptaTherapSRPT... dd123.98 0.89

t-34.06 34.03 14.11Sasol SSL4.9 28 14.25 -0.56

-16.94 48.88 30.65Schlumberger SLB6.0 dd 33.39 -0.44

-2.88 51.65 34.58SchwabC SCHW1.6 17 46.19 -2.39

14.18125.2775.91ScottsMiracleGroSMG1.9 15121.24-1.65

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

28.92 52.51 15.76Sea SE ... dd 51.85 -0.65

-9.18 64.17 41.63Seagate STX4.8 9 54.04 -0.71

2.40124.3262.90SeattleGeneticsSGEN... dd117.00-1.33

4.59161.87 117.26SempraEnergySRE2.4 18158.43-1.46

-12.29 54.72 42.50SensataTechs ST ... 27 47.25 -1.10

s14.12 52.74 38.92ServiceCorp SCI 1.4 26 52.53 0.54

22.02362.95 213.99ServiceNow NOW... 109 344.48-8.46

-5.03 21.07 18.69ShawComm B SJR4.7 19 19.27 -0.15

-1.75599.95 410.35SherwinWilliamsSHW0.8 35573.34-10.74

t-23.12 40.59 29.27ShinhanFin SHG3.6 2 29.27 -0.60

30.96593.89 179.36Shopify SHOP... dd520.66-14.92

23.46 13.27 3.16Sibanye-StillwaterSBGL... dd 12.26 -0.37

6.41148.64 111.91SignatureBankSBNY1.5 13145.37-1.10

-4.50186.40 130.01SimonPropertySPG5.9 21142.25 1.72

1.26 7.40 5.23SiriusXM SIRI0.7 36 7.24 -0.10

-5.17128.4866.29Skyworks SWKS1.5 24114.63-2.87

26.51 42.0019.53SlackTech WORK... dd 28.44 0.95

-7.45 56.66 40.38SmithAO AOS2.2 20 44.09 -0.43

4.95 52.26 37.69Smith&NephewSNN1.4 32 50.45 -1.19

6.47128.4399.54Smucker SJM3.2 23110.87 0.31

2.27 19.75 9.16Snap SNAP... dd 16.70 -0.22

-5.51174.00143.12SnapOn SNA2.7 13160.07 1.20

49.41143.7336.28SolarEdgeTechSEDG... 49142.07-0.13

-3.03 73.86 41.91Sony SNE0.4 14 65.94 -0.80

8.30 71.10 49.01Southern SO 3.6 15 68.99 -0.82

-10.90 44.82 29.39SoCopper SCCO4.2 20 37.85 -0.45

4.72 58.83 47.40SouthwestAir LUV1.3 13 56.53 -0.41

-10.28100.3462.77SpiritAeroSys SPR0.1 11 65.39 0.36

11.55176.31 107.16Splunk SPLK... dd167.07-6.34

-1.74161.38 110.57Spotify SPOT... dd146.95-0.91

s92.90 10.16 4.26Sprint S ... dd 10.05 0.57

33.46 87.25 54.41Square SQ ... dd 83.49 -2.21

-4.61173.67 126.37StanleyBlackDckSWK1.7 25158.10-3.95

-0.64 99.72 69.03Starbucks SBUX1.9 29 87.36 -1.24

-2.64 26.64 12.59StarsGroup TSG ... dd 25.40 0.20

4.51 26.33 21.93StarwoodPropSTWD7.4 17 25.98 -0.02

-2.49 85.89 48.62StateStreet STT2.7 13 77.13 -0.76

-12.78 39.35 25.02SteelDynamicsSTLD3.2 10 29.69 0.34

10.19168.78 118.18Steris STE0.9 37167.95-0.33

13.34 31.98 14.28STMicroelec STM0.7 26 30.50 -0.82

9.00 45.72 23.15StoneCo STNE... 71 43.48 -0.25

6.84226.30 174.84Stryker SYK1.0 41224.30-0.17

-9.72 7.56 6.36SumitomoMitsSMFG4.2 7 6.69 -0.04

15.03173.98 111.75SunComms SUI 1.7 96172.66 0.16

8.08 50.13 37.25SunLifeFinancialSLF3.4 15 49.25 -0.23

-7.35 34.87 27.28SuncorEnergy SU 4.6 23 30.39 -0.07

-4.67 13.47 6.62Suzano SUZ1.1 dd 9.38 0.27

-7.44 38.18 31.09SynchronyFin SYF2.6 6 33.33 -0.31

19.08 72.44 36.72SyneosHealth SYNH... 87 70.82 -0.68

10.05153.0778.55Synnex SNX1.1 15141.75-3.47

7.28166.87 100.65Synopsys SNPS... 48149.33-5.75

-9.94 85.98 65.24Sysco SYY2.3 22 77.04 0.33

TUV

23.38 59.76 30.78TAL EducationTAL ... 336 59.47 1.01

s 7.71 57.92 44.16TC Energy TRP4.3 18 57.42 0.07

-9.74 47.71 35.96TCF Financial TCF3.3 23 42.24 -0.51

-2.27 57.80 32.69TD AmeritradeAMTD2.6 14 48.57 -2.44

-4.29101.0079.98TE ConnectivityTEL2.0 20 91.73 -1.19

1.32 41.81 34.95Telus TU 4.5 18 39.24 ...

13.01 22.24 15.89TFS Fin TFSL4.9 74 22.24 0.06

0.94 20.32 12.79TIM Part TSU2.0 10 19.29 0.05

3.68 64.30 49.05TJX TJX1.5 25 63.31 -0.56

25.69101.3568.16T-MobileUS TMUS... 24 98.57 -0.93

11.84139.8195.07TRowePrice TROW2.6 16136.27-1.47

-4.32 60.64 37.18TaiwanSemi TSM2.2 26 55.59 -0.89

-5.23135.7084.41TakeTwoSoftwareTTWO... 39116.03 0.90

-4.76 21.61 16.10TakedaPharm TAK3.4 dd 18.79 0.22

3.78 36.55 18.54Tapestry TPR4.8 14 27.99 -0.82

-4.14 43.47 32.00TargaResourcesTRGP9.3 dd 39.14 -0.31

-8.74130.2470.03Target TGT2.3 19117.01-1.25

-15.85 17.14 7.38TataMotors TTM... dd 10.88 -0.17

-20.94 28.57 15.74TechnipFMC FTI 3.1 dd 16.95 -0.29

t-37.13 25.75 10.85TeckRscsB TECK1.4 5 10.92 -1.97

35.62119.2648.57TeladocHealthTDOC... dd113.54-2.36

11.29398.99 224.84TeledyneTech TDY ... 36385.66-6.49

-1.60398.65 271.56Teleflex TFX0.4 38370.40-13.96

1.48 10.46 7.58Ericsson ERIC0.6 123 8.91 -0.02

-10.06 14.68 10.91TelefonicaBrasVIV 6.6 16 12.88 -0.13

-5.60 9.01 6.50Telefonica TEF5.2 18 6.58 -0.17

-5.93 31.48 24.27TelekmIndonesiaTLK2.3 19 26.81 0.37

7.54108.3645.1110xGenomics TXG ... dd 82.00-3.44

-10.25 30.32 19.90Tenaris TS 4.0 15 20.32 -0.74

-3.21 81.57 38.00Teradyne TER0.6 25 66.00-1.89

115.38968.99 176.99Tesla TSLA... dd901.00 1.59

34.59 17.90 6.07TevaPharm TEVA... dd 13.19 -0.12

0.18135.70 101.57TexasInstrumentsTXN2.8 25128.52-2.95

6.19 58.0042.30Textron TXT0.2 14 47.36 -0.27

3.10342.26 246.67ThermoFisherSciTMO0.2 37334.94-1.12

13.24 82.25 52.77ThomsonReutersTRI 1.8 172 81.08 -0.60

-11.05219.75 150.583M MMM3.7 20156.93-1.63

0.44134.4278.60Tiffany TIF 1.7 30134.24 0.05

21.08 49.31 34.34Toll Bros TOL0.9 12 47.84 -0.30

2.74 84.26 64.42Toro TTC1.2 32 81.85 -0.18

2.10 59.55 53.44TorontoDomBkTD 3.9 12 57.31 0.05

t-13.20 58.82 47.63Total TOT ... 11 48.00-0.35

-1.07145.41 116.81ToyotaMotor TM 2.6 9139.04-0.07

6.79114.2588.02TractorSupply TSCO1.4 21 99.78 1.13

16.21323.78 173.50TradeDesk TTD ... 148 301.90-9.55

s11.75 52.18 33.68Tradeweb TW 0.6 72 51.80 0.12

12.48673.51 421.98TransDigm TDG0.0 49629.90-4.42

13.77101.1662.51TransUnion TRU0.3 54 97.40 -2.95

-1.31155.09 128.29Travelers TRV2.4 14135.16 1.18

s18.26109.0057.55Trex TREX... 46106.29-0.54

8.88 46.67 35.86Trimble TRMB... 22 45.39 -0.74

-1.43 46.50 28.55Trip.com TCOM... 39 33.06 -0.80

-2.61 56.92 44.51TruistFinl TFC3.3 15 54.85 -0.46

25.43151.0089.81Twilio TWLO... dd123.27-3.44

19.53 45.85 28.63Twitter TWTR... 21 38.31 -0.74

10.04340.80 196.88TylerTech TYL ... 91330.15-4.01

-14.51 94.24 60.99TysonFoods TSN2.2 14 77.83 -0.97

2.86 13.55 10.12UBS Group UBS5.6 11 12.94 -0.33

s 9.06 51.02 43.04UDR UDR2.7 81 50.93 0.20

-8.59 56.49 40.52UGI UGI 3.1 20 41.28 0.28

-5.23 43.10 33.78US Foods USFD... 23 39.70 -0.20

36.92 47.08 25.58Uber UBER... dd 40.72 -0.20

-25.42199.91 107.22Ubiquiti UI 0.9 28140.95-4.40

18.27368.83 222.00UltaBeauty ULTA... 25299.40-1.94

t-24.04 24.55 14.51UnderArmour CUA ... 72 14.57 -0.37

t-25.74 27.72 16.00UnderArmour AUAA... 79 16.04 -0.46

1.72 63.62 53.31Unilever UN 2.7 15 58.45 -0.11

4.43 64.84 52.66Unilever UL 3.0 15 59.70 0.07

0.51188.96 149.09UnionPacific UNP2.1 22181.72-1.68

-11.44 96.03 74.44UnitedAirlines UAL ... 7 78.01 -1.90

-2.24 2.85 1.82UnitedMicro UMC2.5 51 2.62 -0.04

-12.06125.3192.65UPS B UPS3.9 20102.94-3.54

-9.21170.04 101.90UnitedRentals URI ... 10151.41-4.31

-7.99 61.11 47.57US Bancorp USB3.1 13 54.55 -0.25

1.18158.44 121.48UnitedTech UTX1.9 24151.52 1.62

2.53306.71 208.07UnitedHealth UNH1.4 21301.43-0.70

-15.38230.32 129.10UnivDisplay OLED0.2 60174.37-4.40

-0.52157.79 117.77UniversalHealthBUHS0.6 18142.72 2.69

2.78 38.29 24.71UnumGroup UNM3.8 6 29.97 -0.15

s 9.52 10.17 7.79VEREIT VER5.4 dd 10.12 0.10

-15.99100.2576.77VF VFC2.3 26 83.72 -0.27

s10.18 28.75 20.47VICI Prop VICI4.2 22 28.15 0.02

4.94255.37 200.55VailResorts MTN2.8 35251.67 3.13

-13.48 14.19 10.20Vale VALE... 16 11.42 -0.43

-11.48101.9969.44ValeroEnergy VLO4.7 14 82.90 -1.27

1.01150.06 103.92VarianMed VAR ... 45143.44-1.63

13.62176.90 110.23VeevaSystemsVEEV... 83159.82-5.15

9.09 75.40 54.59Ventas VTR5.0 53 62.99 0.59

6.98221.78 173.84VeriSign VRSN... 40206.12-2.94

12.96171.73 122.44VeriskAnalyticsVRSK0.6 62168.69-0.70

-5.21 62.22 54.26Verizon VZ 4.2 13 58.20 0.11

12.49249.85 163.68VertxPharm VRTX... 55246.29 1.19

t-32.67 53.71 28.16ViacomCBS B VIAC3.4 5 28.26 -1.03

t-26.90 53.68 32.52ViacomCBS A VIACA2.9 6 32.80 -0.90

-5.65 15.46 6.17Vipshop VIPS... 19 13.37 -0.35

193.25 42.49 6.90VirginGalacticSPCE ... 335 33.87 -3.39

11.13214.17 144.42Visa V 0.6 39208.81-2.64

1.91 27.96 21.32VistraEnergy VST2.1 23 23.43 0.52

5.32206.80 128.69VMware VMW... 10159.87-2.33

3.78 21.72 15.53Vodafone VOD4.7 dd 20.06 0.06

-3.98 70.45 58.60VornadoRealtyVNO4.1 4 63.85 -0.43

3.62 63.81 47.71VoyaFinancial VOYA0.9 dd 63.19 -0.43

-6.97152.49 109.19VulcanMatls VMC0.9 29133.95-1.84

WXYZ

0.34146.68 117.07WABCO WBC... 21135.96 ...

s11.14103.2874.89WEC Energy WEC2.5 29102.50 0.11

10.57236.51 170.00WEX WEX... 103 231.60-3.53

9.95 93.62 72.51W.P.Carey WPC4.7 37 88.00 3.15

-10.97 70.80 52.58WPP WPP6.0 17 62.58 -1.03

0.90 81.75 61.00Wabtec WAB0.6 46 78.50 -0.34

-12.74 71.88 49.03WalgreensBootsWBA3.6 13 51.45 -0.42

-0.22125.3896.53Walmart WMT1.8 23118.58 0.89

13.81105.1782.50WasteConnectionsWCN0.7 48103.33 0.76

9.30126.7997.55WasteMgt WM1.6 32124.56 0.51

-7.39255.21 199.11Waters WAT... 25216.38-0.96

-6.48183.00136.45Watsco WSO3.8 26168.47-2.06

-11.32173.7278.61Wayfair W ... dd 80.14 -2.19

-11.34 54.75 43.34WellsFargo WFC4.3 12 47.70 0.36

6.52 93.17 71.18Welltower WELL4.0 73 87.11 -0.04

13.19176.66 101.15WestPharmSvcsWST0.4 56170.16-1.51

5.53 72.0035.61WesternDigitalWDC3.0 dd 66.98 -2.08

t-21.48 35.75 15.40WesternMidstrmWES16.011 15.46 -0.38

-3.77 28.45 17.52WesternUnionWU3.5 11 25.77 -0.73

-11.33 78.08 55.82WestlakeChemWLK1.7 19 62.20 -1.20

0.06 20.56 16.27WestpacBankingWBK7.0 13 16.99 -0.01

-4.80 44.39 31.94WestRock WRK4.6 12 40.85 0.30

1.75 31.58 22.35WeyerhaeuserWY4.4 dd 30.73 -0.14

s10.62 33.17 19.73WheatonPrecMetWPM1.1 965 32.91 0.49

-0.23163.64 114.00Whirlpool WHR3.3 8147.19-1.89

-9.27 29.55 20.58Williams WMB7.4 31 21.52 -0.53

3.22220.97 166.13WillisTowers WLTW1.2 26208.44-1.06

1.60 4.62 3.51Wipro WIT0.4 16 3.81 -0.01

12.20156.40 104.61Wix.com WIX ... dd137.31-4.37

1.45129.0690.51Woodward WWD0.9 29120.16-0.92

11.80226.83 151.06Workday WDAY... dd183.86-6.70

-7.86153.41 102.03WynnResorts WYNN3.1 112 127.95-5.38

9.89 43.52 32.10XP XP ... 112 42.33 -0.66

23.60100.1845.73XPO Logistics XPO ... 27 98.51 -0.60

11.55 71.43 54.13XcelEnergy XEL2.3 27 70.82 0.15

-1.44 39.47 27.25Xerox XRX2.8 6 36.34 -0.44

-10.28141.6083.67Xilinx XLNX1.7 26 87.72 -2.07

12.35 89.34 72.87Xylem XYL1.2 40 88.52 -0.14

2.41 48.95 28.91Yandex YNDX... 76 44.54 -2.13

2.76119.7292.50YumBrands YUM1.8 25103.51-0.36

-4.46 50.74 38.38YumChina YUMC1.0 25 45.87 -0.18

5.87 25.27 17.12ZTO Express ZTO ... 29 24.72 -0.45

0.95 35.0024.20ZayoGroup ZAYO... 47 34.98 -0.02

-6.67260.40 166.15ZebraTech ZBRA... 24238.39-4.33

12.55 94.89 62.38Zendesk ZEN ... dd 86.25 -2.05

41.49 66.68 28.46Zillow C Z ... dd 65.00 1.37

43.40 66.96 28.12Zillow A ZG ... dd 65.59 1.42

5.15161.11 111.17ZimmerBiometZBH0.6 29157.39-1.00

-12.50 52.48 39.11ZionsBancorp ZION3.0 11 45.43 -0.82

7.47146.2691.21Zoetis ZTS0.6 46142.23-1.32

49.56110.7559.94ZoomVideo ZM ... 1999 101.76-3.53

17.23 89.54 40.05Zscaler ZS ... dd 54.51 -10.67

16.50 7.29 4.95Zynga ZNGA... 210 7.13 -0.05

YTD 52-Week Yld Net

% Chg Hi Lo Stock Sym % PE Last Chg

BIGGEST 1,000 STOCKS

Net YTD
Fund NAV Chg % Ret
American Century Inv
Ultra 56.83 -0.93 9.0
American Funds Cl A
AmcpA p 34.88 -0.38 3.9
AMutlA p 44.19 -0.19 1.5
BalA p 29.21 -0.13 2.5
BondA p 13.35 +0.03 2.3
CapIBA p 63.78 -0.06 0.7
CapWGrA 52.61 -0.36 0.6
EupacA p 55.15 -0.31 -0.9
FdInvA p 63.77 -0.62 2.8
GwthA p 54.27 -0.70 6.1
HI TrA p 10.13 -0.01 1.3
ICAA p 40.29 -0.39 1.8
IncoA p 23.46 -0.04 0.9
N PerA p 49.25 -0.46 4.2
NEcoA p 47.93 -0.64 4.8
NwWrldA 70.72 -0.63 0.2
SmCpA p 60.47 -0.57 2.8
TxExA p 13.59 +0.03 2.3
WshA p 48.96 -0.40 1.7
Baird Funds
AggBdInst 11.48 +0.03 2.6
CorBdInst 11.83 +0.03 2.5
BlackRock Funds

HiYldBd Inst 7.81 ... 1.2

BlackRock Funds A

GlblAlloc p 19.64 ... 2.2

BlackRock Funds Inst

EqtyDivd 20.79 -0.15 -0.4

MultiAstIncome11.09 ... 1.5

StratIncOpptyIns10.09 ... 1.6

Bridge Builder Trust

CoreBond 10.66 +0.02 2.6

CorePlusBond10.38 +0.02 2.3

Intl Eq 11.87 -0.05 -1.0

LargeCapValue13.85 -0.09 1.1

Del Invest Instl

Value 22.15 -0.15 -1.2

Dimensional Fds

5GlbFxdInc 10.79 ... 0.6

DFARlEst 44.01 +0.17 7.6

EmgMktVa 26.82 -0.24 -6.5

EmMktCorEq 20.88 -0.17 -4.1

IntlCoreEq 13.44 -0.05 -2.7

IntSmCo 18.26 -0.06 -3.4

IntSmVa 18.39 -0.05 -5.0

LgCo 25.67 -0.27 3.6

TAUSCoreEq220.47 -0.23 1.5

US CoreEq1 26.42 -0.29 1.9

Net YTD

Fund NAV Chg % Ret

US CoreEq2 24.01 -0.27 1.4

US Small 34.62 -0.37 -1.2

US SmCpVal 32.87 -0.39 -4.6

US TgdVal 22.30 -0.26 -3.8

USLgVa NA ... NA

Dodge & Cox

Balanced 103.14 -0.64 1.5

GblStock 12.70 -0.11 -0.1

Income 14.33 +0.02 2.1

Intl Stk 42.37 -0.24 -2.8

Stock 196.16 -1.99 1.2

DoubleLine Funds

CoreFxdIncmI NA ... NA

TotRetBdI 10.83 +0.02 2.2

Edgewood Growth Instituti

EdgewoodGrInst41.08 -0.71 6.6

Fidelity

500IdxInstPrem116.04 -1.23 3.6

Contrafund K615.46 -0.22 6.9

ExtMktIdxInstPre67.79 -0.75 4.1

IntlIdxInstPrem42.32 -0.08 -1.5

MidCpInxInstPrem24.30 -0.26 2.8

SAIUSLgCpIndxFd17.90 -0.19 3.5

SmCpIdxInstPrem21.19 -0.22 0.8

TMktIdxInstPrem93.91 -1.01 3.7

Net YTD

Fund NAV Chg % Ret

Friday, February 21, 2020

Top 250 mutual-funds listings for Nasdaq-published share classes by net assets.

e-Ex-distribution.f-Previous day’s quotation.g-Footnotes x and s apply.j-Footnotes e and s

apply.k-Recalculated by Lipper, using updated data.p-Distribution costs apply, 12b-1.r-

Redemption charge may apply.s-Stock split or dividend.t-Footnotes p and r apply.v-Footnotes

x and e apply.x-Ex-dividend.z-Footnote x, e and s apply.NA-Not available due to incomplete

price, performance or cost data.NE-Not released by Lipper; data under review.NN-Fund not

tracked.NS-Fund didn’t exist at start of period.

Mutual Funds

USBdIdxInstPrem12.17 +0.02 2.6

Fidelity Advisor I

NwInsghtI 34.43 -0.41 5.3

Fidelity Freedom

FF2020 16.40 -0.06 1.2

FF2025 14.48 -0.06 1.1

FF2030 18.02 -0.09 1.1

Freedom2020 K16.39 -0.05 1.2

Freedom2025 K14.46 -0.06 1.1

Freedom2030 K18.00 -0.09 1.1

Freedom2035 K15.21 -0.09 0.9

Freedom2040 K10.67 -0.07 0.9

Fidelity Invest

Balanc 25.57 -0.22 3.9

BluCh 117.63 -2.19 9.2

Contra 14.56 -0.21 6.9

ContraK 14.58 -0.21 6.9

CpInc r 10.36 -0.04 1.6

GroCo 23.42 -0.49 9.6

GrowCoK 23.46 -0.49 9.7

InvGrBd 11.82 +0.02 2.6

LowP r 48.91 -0.30 -2.3

Magin 10.91 -0.14 7.0

OTC 13.71 -0.25 7.2

Puritn 23.76 -0.19 4.4

SAIUSQtyIdx 15.32 -0.16 4.4

SrsEmrgMkt 20.30 -0.18 -1.6

SrsGlobal 12.96 -0.05 -1.6

SrsGroCoRetail19.52 -0.41 10.0

SrsIntlGrw 17.84 -0.13 1.8

SrsIntlVal 9.65 -0.02 -2.5

TotalBond 11.13 +0.02 2.4

Fidelity SAI

TotalBd 10.71 +0.02 2.4

First Eagle Funds

GlbA 57.47 -0.07 -0.8

FPA Funds

FPACres 34.34 -0.21 1.5

Franklin A1

CA TF A1 p 7.85 +0.03 3.0

IncomeA1 p 2.34 ... 0.4

FrankTemp/Frank Adv

IncomeAdv 2.32 ... 0.5

FrankTemp/Franklin A

RisDv A p 71.95 -0.48 3.3

FrankTemp/Franklin C

Income C t 2.38 ... 0.8

FrankTemp/Temp Adv

GlBondAdv p10.45 ... -1.2

Guggenheim Funds Tru

TotRtnBdFdClInst27.71 +0.08 2.5

Harbor Funds

CapApInst 83.56 -1.52 10.3

Harding Loevner

IntlEq NA ... NA

Invesco Funds A

EqIncA 10.31 -0.05 0.2

Invesco Funds Y

DevMktY 44.47 -0.38 -2.5

JPMorgan I Class

EqInc 19.65 -0.07 1.2

JPMorgan R Class

CoreBond 12.15 +0.03 2.8

Lord Abbett A

ShtDurIncmA p 4.23 ... 0.9

Lord Abbett F

ShtDurIncm 4.23 +0.01 0.9

Lord Abbett I

ShtDurInc p 4.22 ... 0.7

Metropolitan West

TotRetBdI 11.17 +0.03 2.5

TRBdPlan 10.51 +0.03 2.5

MFS Funds Class I

ValueI 45.30 -0.22 1.4

MFS Funds Instl

IntlEq 27.86 -0.05 ...

Northern Funds

StkIdx 38.39 -0.40 3.6

Nuveen Cl I

HYMunBd 18.64 +0.08 4.3

Oakmark Funds Invest

OakmrkInt 23.81 -0.13 -4.6

Old Westbury Fds

LrgCpStr 15.38 -0.13 2.1

Parnassus Fds

ParnEqFd 48.93 -0.35 4.0

PGIM Funds Cl Z

TotalReturnBond NA ... NA

PIMCO Fds Instl

AllAsset NA ... NA

TotRt NA ... NA

PIMCO Funds A

IncomeFd NA ... NA

PIMCO Funds I2

Income NA ... NA

PIMCO Funds Instl

IncomeFd NA ... NA

Price Funds

BlChip 133.20 -2.44 7.1

DivGro 55.04 -0.39 3.2

EqInc 31.77 -0.23 -1.0

EqIndex 88.88 -0.94 3.6

Growth 78.83 -1.34 7.5

HelSci 84.30 -0.20 3.5

InstlCapG 47.25 -0.83 7.3

IntlStk 18.48 -0.07 -0.9

MidCap 98.09 -0.85 2.9

N Inc 9.90 +0.02 2.3

NHoriz 65.30 -0.68 10.0

OverS SF r 10.97 -0.04 -2.0

R2020 22.49 -0.10 1.8

R2025 18.13 -0.09 2.0

R2030 26.42 -0.16 2.0

R2035 19.42 -0.13 2.0

R2040 27.62 -0.21 2.1

Value 38.38 -0.40 1.2

PRIMECAP Odyssey Fds

AggGrowth r 46.50 -0.67 3.6

Growth r 41.66 -0.50 1.8

Stock r 34.34 -0.30 -0.4

Schwab Funds

1000 Inv r 73.90 -0.79 3.9

S&P Sel 51.16 -0.55 3.6

TSM Sel r 58.01 -0.62 3.7

TIAA/CREF Funds

BdIdxInst 11.35 +0.03 2.5

VANGUARD ADMIRAL

500Adml 308.82 -3.27 3.6

BalAdml 40.53 -0.22 3.3

CAITAdml 12.28 +0.02 1.9

CapOpAdml r163.24 -1.81 3.5

DivAppIdxAdm35.12 -0.19 3.8

EMAdmr 36.00 -0.25 -2.6

EqIncAdml 80.20 -0.25 0.8

ExplrAdml 99.87 -1.43 2.7

ExtndAdml 99.59 -1.10 4.2

GNMAAdml 10.60 +0.01 0.8

GrwthAdml 101.45 -1.69 8.1

HlthCareAdml r90.79 +0.01 3.4

HYCorAdml r 5.99 -0.01 1.2

InfProAd 26.48 +0.07 2.3

IntlGrAdml 106.21 -0.82 3.3

ITBondAdml 12.12 +0.03 3.0

ITIGradeAdml10.26 +0.02 2.5

LTGradeAdml 11.61 +0.06 6.5

MidCpAdml 228.11 -2.49 3.4

MuHYAdml 12.00 +0.03 2.7

MuIntAdml 14.71 +0.03 2.0

MuLTAdml 12.17 +0.03 2.7

MuLtdAdml 11.16 +0.01 1.0

MuShtAdml 15.89 +0.01 0.5

PrmcpAdml r147.62 -1.60 2.4

RealEstatAdml141.10 +0.41 7.2

SmCapAdml 80.76 -0.90 1.8

SmGthAdml 72.92 -1.00 4.4

STBondAdml 10.65 +0.01 1.1

STIGradeAdml10.81 +0.01 1.1

TotBdAdml 11.30 +0.03 2.6

TotIntBdIdxAdm23.12 +0.02 2.3

TotIntlAdmIdx r29.33 -0.13 -1.8

TotStAdml 82.68 -0.88 3.8

TxMCapAdml172.69 -1.92 4.1

TxMIn r 13.92 -0.05 -1.6

USGroAdml 122.90 -2.15 10.3

ValAdml 46.83 -0.19 0.1

WdsrllAdml 65.65 -0.64 1.6

WellsIAdml 67.90 +0.06 2.6

WelltnAdml 76.70 -0.21 2.4

WndsrAdml 72.69 -0.71 0.5

VANGUARD FDS

DivdGro 31.61 -0.06 3.4

INSTTRF2020 NA ... NA

INSTTRF2025 NA ... NA

INSTTRF2030 NA ... NA

INSTTRF2035 NA ... NA

INSTTRF2040 NA ... NA

INSTTRF204526.60 -0.19 1.6

INSTTRF205026.65 -0.19 1.6

IntlVal 36.71 -0.18 -2.2

LifeCon NA ... NA

LifeGro 36.76 -0.22 1.7

LifeMod 29.42 -0.12 1.9

PrmcpCor 28.24 -0.27 1.1

STAR NA ... NA

TgtRe2015 NA ... NA

TgtRe2020 NA ... NA

TgtRe2025 20.22 -0.09 1.9

TgtRe2030 NA ... NA

TgtRe2035 NA ... NA

TgtRe2040 NA ... NA

TgtRe2045 25.10 -0.18 1.6

TgtRe2050 NA ... NA

TgtRet2055 43.87 -0.32 1.6

TgtRetInc NA ... NA

TotIntBdIxInv 11.56 +0.01 2.3

WellsI 28.03 +0.03 2.6

Welltn 44.41 -0.12 2.4

WndsrII 37.00 -0.36 1.6

VANGUARD INDEX FDS

MdCpVlAdml 62.38 -0.53 1.0

SmValAdml 58.66 -0.52 -0.4

TotBd2 11.26 +0.03 2.6

TotIntl 17.53 -0.08 -1.8

TotSt 82.64 -0.88 3.7

VANGUARD INSTL FDS

BalInst 40.54 -0.22 3.3

DevMktsIndInst13.94 -0.05 -1.6

DevMktsInxInst21.79 -0.08 -1.5

ExtndInst 99.58 -1.10 4.2

GrwthInst 101.46 -1.69 8.1

InPrSeIn 10.79 +0.03 2.4

InstIdx 300.63 -3.18 3.6

InstPlus 300.65 -3.19 3.6

InstTStPlus 71.24 -0.75 3.8

MidCpInst 50.39 -0.55 3.4

MidCpIstPl 248.53 -2.70 3.4

RealEstaInstl 21.84 +0.06 7.2

SmCapInst 80.76 -0.89 1.8

STIGradeInst 10.81 +0.01 1.1

STIPSIxins 24.85 +0.02 0.6

TotBdInst 11.30 +0.03 2.6

TotBdInst2 11.26 +0.03 2.6

TotBdInstPl 11.30 +0.03 2.6

TotIntBdIdxInst34.70 +0.04 2.3

TotIntlInstIdx r117.28 -0.54 -1.8

TotItlInstPlId r117.30 -0.55 -1.8

TotStInst 82.70 -0.87 3.8

ValueInst 46.83 -0.19 0.1

WCM Focus Funds

WCMFocIntlGrwIns19.53 -0.10 3.3

Western Asset

CorePlusBdI NA ... NA

Net YTD

Fund NAV Chg % Ret

Net YTD

Fund NAV Chg % Ret

Net YTD

Fund NAV Chg % Ret

Net YTD

Fund NAV Chg % Ret

Net YTD

Fund NAV Chg % Ret

Net YTD

Data provided by Fund NAV Chg % Ret