48 BARRON’S November 22, 2021
12.756.63BlackStoneMinBSM8.8 41 11.31–0.35.25
28.775.33BlackBerry BB ...dd10.44–0.34 ...
973.16669.00BlackRock BLK1.8 24 914.95–56.544.13
17.478.50BlackSkyTechBKSY...dd9.03+0.18 ...
4.890.97BlackSkyTechWtBKSY.WT......1.45–0.01 ...
149.7858.18Blackstone BX2.4 20 146.44+3.441.09
34.0425.29BlackstoneMtgBXMT7.8 12 31.61–2.04.62
21.0411.55BlendLabs BLND......11.66–1.10 ...
26.5114.91BlockHR HRB4.4 7 24.47 ... .27
44.9516.82BloomEnergy BE ...dd29.95–4.20 ...
12.353.52BlueApron APRN...dd8.46+0.03 ...
17.899.35BlueOwlCapitalOWL2.3dd15.50–0.50.09
6.550.97BlueOwlCapWtOWL.WT......4.93–0.39 ...
33.0411.30BluegreenVac BVH ... 13 32.88+2.13 ...
76.9424.01BlueLinx BXC ... 3 73.68+0.57 ...
10.999.81BlueRiverAcqnBLUA.UT......9.99 ... ...
9.939.57BlueRiverA BLUA ......9.79+0.02 ...
1.300.40BlueRiverWtBLUA.WT...... .73+0.01 ...
13.3510.01BluescapeOppsBOAC.UT......10.33+0.02 ...
13.099.51BluescapeOppsAcqnBOAC...dd9.82+0.02 ...
3.150.83BluescapeOppsWtBOAC.WT......1.00–0.02 ...
278.57191.85Boeing BA ...dd214.13–6.83 ...
78.3541.17BoiseCascade BCC .7 5 71.93+2.933.00
134.5038.32BootBarn BOOT... 29 126.45+7.00 ...
100.2675.15BoozAllen BAH1.7 20 87.34–2.51.37
12.841.60BoqiiHolding BQ ...dd1.67–0.40 ...
55.5536.26BorgWarner BWA1.5 14 45.86–2.39.17
1.670.56BorrDrilling BORR...dd1.07–0.24 ...
1349.98462.86BostonBeer SAM ... 59 464.75–14.90 ...
124.2488.45BostonProps BXP3.4 57 116.94–1.06.98
46.2932.99BostonSci BSX ... 56 41.03–1.04 ...
27.4116.62Box BOX ...dd24.61–1.34 ...
71.0036.67BoydGaming BYD ... 16 59.73–2.47 ...
61.7643.37Brady BRC1.8 20 50.29–4.31.225
7.453.82BraemarHtls BHR ...dd4.95–0.25 ...
15.1710.63BrandywineRealty BDN5.4 92 14.15–0.09.19
6.833.85BrasilAgro LND10.0 6 4.57–0.44.4586
26.938.28Braskem BAK ... 2 16.85–0.98 ...
22.4214.05BridgeInvt BRDG4.4...21.97+1.66.24
25.4910.13BrighamMin MNRL3.9dd21.79–1.91.26
17.933.86BrightHealth BHG ......4.12–0.62 ...
182.50125.15BrightHorizonsBFAM...cc126.18–12.10 ...
6.681.54BrightScholarEducBEDU10.5 10 2.02–0.70.12
30.8817.45BrightSphere BSIG .1 9 30.38–0.39.01
10.687.05BrightSpire BRSP7.5dd9.61–0.08.18
19.1713.26BrightView BV ...cc15.43–1.33 ...
78.3338.34BrinkerIntl EAT ... 14 38.55–4.18 ...
84.7258.48Brink's BCO1.2 41 66.45+0.48.20
69.7556.11BristolMyers BMY3.4dd57.83–1.60.49
0.410.18BristolMyersRtCELG.RT...... .18 ... ...
39.7221.93Bristow VTOL ...dd32.96–2.99 ...
41.1434.09BritishAmTob BTI8.6 9 34.33–0.93.7412
25.8315.27BrixmorProp BRX3.9 34 24.57+0.17.24
11.109.72BroadmarkRealtyBRMK8.6 16 9.75–0.34.07
0.320.08BroadmarkRltyWtBRMK.WT...... .10 ... ...
185.00137.91BroadridgeFinl BR1.5 37 174.13–2.48.64
11.369.89BroadstoneAcqnBSN.UT... 42 10.48–0.03 ...
10.699.62BroadstoneAcqnA BSN ...dd9.95 ... ...
1.850.56BroadstoneAcqnWtBSN.WT......1.15–0.02 ...
28.0017.22Broadstone BNL4.1 45 25.91–0.07.265
8.953.94BrookdaleSrLiving BKD ...dd6.65–0.52 ...
62.2037.64BrookfieldMgtBAM .9 34 59.60–0.76.13
85.0047.98BrookfieldReinsBAMR.0...61.20–0.77.13
51.9834.01BrookfieldBusPtr BBU .5 11 46.32–4.92.0625
80.6056.89BrookfieldInfr BIPC3.3dd61.22–1.76.51
61.7048.25BrookfieldInfr BIP3.5 27 57.54–1.25.51
63.3137.08BrookfieldRenewBEPC3.1dd38.87–1.01.3038
49.8734.55BrookfieldRenew BEP3.2dd37.66–1.01.3038
67.2442.72Brown&BrownBRO .6 31 64.54+0.02.1025
83.0162.59Brown-FormanABF.A1.0 44 70.10+3.46.1795
82.2466.25Brown-FormanBBF.B1.0 47 75.23+3.33.1795
117.6272.38Brunswick BC1.3 13 100.10–1.53.335
57.1026.39Buckle BKE2.6 11 50.25+0.80.33
13.286.11Buenaventura BVN ...dd6.80–1.09 ...
21.003.71Build-A-Bear BBW ... 10 18.14–0.10 ...
10.109.64BuildAcqn BGSX.UT......9.99–0.03 ...
10.009.60BuildAcqnA BGSX......9.74+0.03 ...
0.990.61BuildAcqnWtBGSX.WT...... .82+0.05 ...
72.0834.42BuildersFirstBLDR... 10 70.24+2.24 ...
96.9958.10Bunge BG2.2^6 94.11–1.02.525
13.558.00BurfordCapital BUR3.5dd10.60–0.79.0625
357.34217.38BurlingtonStrsBURL...^41 264.97–4.55 ...
29.136.75ButterflyNtwk BFLY ...dd8.00–0.60 ...
16.661.30ButterflyNtwkWtBFLY.WT......1.78–0.32 ...
27.8414.59BylineBancorp BY1.3 12 27.65+0.57.09C
290.71215.18CACIIntl CACI ... 15 272.47–10.14 ...
56.2230.04CAIIntl CAI2.1 8 55.99+0.03.30
8.413.54CBDPao CBD9.3 15 4.11–0.24.2655
40.6223.92CBIZ CBZ ... 26 38.64–0.84 ...
43.5026.25CBLAssoc CBL ...dd30.52–0.88 ...
11.679.60CBREAcqn CBAH.UT......11.23+0.23 ...
11.009.32CBREAcqnACBAH......10.40+0.19 ...
3.140.79CBREAcqnWtCBAH.WT......3.05+0.04 ...
107.8857.34CBREGroupCBRE... 23 99.69–5.60 ...
16.118.58CCCIntelligentCCCS...dd12.99+0.47 ...
5.531.41CCCIntellWtCCCS.WT......3.92+0.25 ...
11.379.71CCNeubergerIIPRPB... 36 9.88–0.02 ...
12.009.95CCNeubergerIIPRPB.UT......10.18–0.02 ...
2.910.90CCNeubergerIIWtPRPB.WT......1.16–0.01 ...
10.849.86CCNeubergerIIIPRPC.UT......10.05+0.03 ...
10.109.65CCNeubergerIIIAPRPC......9.84+0.05 ...
1.470.85CCNeubergerIIIWtPRPC.WT......1.20 ... ...
68.0932.22CFIndustries CF1.8 47 65.19+0.62.30
93.9370.04CGI GIB ... 20 86.21–2.84 ...
22.5014.50CI&T CINT ... 1 14.66–5.32 ...
24.5211.71CIFinancial CIXX2.4 13 23.62–0.02.1447
56.6233.41CITGroup CIT2.8 7 49.26–0.79.35
12.219.81CITICCapAcqnACCAC...dd10.01–0.03 ...
3.550.50CITICCapAcqnWtCCAC.WT...... .96–0.05 ...
65.7953.19CMSEnergy CMS2.9 20 60.90+0.90.435
49.0834.27CNAFin CNA3.5 9 43.68–1.52.38
19.2210.49CNHIndl CNHI .7 16 18.24–0.46.131
27.8920.68CNOFinancialCNO2.2 7 23.94–0.91.13
16.088.82CNXResources CNX ...dd13.94–0.73 ...
36.234.97CONSOLEnergyCEIX ...dd22.77–2.92 ...
53.9939.04CRH CRH2.4 26 49.11–1.89.23
69.4139.55CSDisco LAW ...dd44.04–4.73 ...
58.1138.52CTORealty CTO7.0 3 57.10+1.441.00
39.4928.72CTS CTS .4dd37.51+0.17.04
183.9039.33C3.ai AI ...dd39.91–7.36 ...20.817.67Curo CURO2.3 9 19.52+1.68.11
22.2410.72CVREnergy CVI ...dd15.97–2.63 ...
87.207.61CVRPartners UAN11.3cc82.24+5.432.93
96.5765.82CVSHealth CVS2.1 16 93.16–0.86.50
2326.801674.35CableOne CABO .6 34 1829.72+22.722.75
65.2540.89Cabot CBT2.5 14 59.26+0.99.37
46.9422.98Cactus WHD1.1 67 37.80–3.91.10
35.5924.87CadenceBankCADE2.6 11 30.90–0.51.20
22.0014.16Cadre CDRE1.5...20.87+1.00.08
34.1921.65CAE CAE ... 91 27.86–1.95 ...
29.3611.17Caleres CAL1.1dd26.38–0.39.07
47.1815.13CaliforniaRscsCRC1.7 1 40.54–2.91.17
67.3048.88CalWtrSvc CWT1.4 30 67.11+4.36.23
76.6022.25Calix CALX ... 20 71.66–3.24 ...
37.7518.23CallawayGolf ELY ... 14 29.29+0.08 ...
65.457.57CallonPetrol CPE ...dd52.44–10.95 ...
167.9594.59CamdenProperty CPT2.0cc166.25+0.60.83
28.499.73Cameco CCJ .3dd25.29–2.28.0617
53.7739.76CampbellSoup CPB3.6 12 40.58–0.97.37
49.2025.69CampingWorldCWH4.7 7 42.36+0.80.50
53.6428.10CanadaGooseGOOS ...cc51.20+0.60 ...
123.1383.13CIBC CM4.0 11 116.11–3.501.1668
136.22100.66CanNtlRlwy CNI1.5 25 129.38–0.47.4988
44.3321.18CanNaturalResCNQ4.7 10 40.36–1.09.3891
83.0764.19CanPacRlwy CP .8 20 74.84–2.72.1536
19.603.33Cango CANG5.5 1 4.21–0.281.00
46.5729.51Cannae CNNE ...^9 33.25–0.10 ...
17.439.20CanoHealthCANO ...dd10.34–1.39 ...
5.701.77CanoHealthWtCANO.WT ......2.90–0.64 ...
25.9417.71Canon CAJ2.8 12 22.70–0.16.4027
177.9583.03CapitalOne COF1.6^6 151.32–5.48.60
69.2633.36Capri CPRI ... 23 62.59–0.75 ...
10.889.60CapstarSpacACPSR ...dd9.95–0.01 ...
1.960.60CapstarSpacWtCPSR.WT ......1.11–0.03 ...
62.9647.15CardinalHealth CAH4.0 13 48.44–3.00.4908
243.99143.52Carlisle CSL .9 34 238.28–1.35.54
155.9890.30CarMax KMX ... 21 146.99–1.82 ...
31.5217.33Carnival CCL ...dd20.49–1.87 ...
27.3115.35Carnival CUK ...dd18.85–1.69 ...
49.2024.35CarpenterTech CRS2.6dd30.63–3.42.20
52.7627.15CarriageSvcs CSV .9 34 51.76+1.34.1125
58.8934.21CarrierGlobalCARR .8 23 57.15+1.03.12
15.7110.00Cars.com CARS ... 42 12.47–0.66 ...
116.9280.50Carter's CRI1.5 14 106.85–2.33.40
376.83219.40Carvana CVNA ...dd291.72–2.71 ...
11.359.96CascadeAcqnCAS.UT ......10.18 ... ...
10.459.72CascadeAcqnA CAS ...dd9.96–0.01 ...
1.920.55CascadeAcqnWtCAS.WT ...... .62 ... ...
12.003.18CasperSleepCSPR ...dd6.55+3.00 ...
2.711.07CastlightHealthCSLT ...dd1.70–0.11 ...
142.6491.87Catalent CTLT ... 40 127.11–0.94 ...
10.709.75CatchaInvt CHAA.UT ......9.86–0.11 ...
10.259.59CatchaInvtACHAA ......9.74+0.01 ...
1.070.59CatchaInvtWtCHAA.WT ...... .72–0.02 ...
12.788.16CatchMarkTimber CTT3.6 19 8.34–0.27.075
246.69171.31Caterpillar CAT2.2 21 200.44–8.831.11
19.897.87Cato CATO4.5 14 15.21–3.94.17
13.856.30Cazoo CZOO ...dd9.04–0.08 ...
4.821.02CazooWt CZOO.WT ......2.02+0.01 ...
52.5036.67CedarFairRec FUN ...dd48.35+1.13 ...
24.487.59CedarRealty CDR1.2dd22.49–0.76.066
174.05115.42Celanese CE1.6 7 165.74–4.39.68
11.887.01Celestica CLS ... 16 11.22–0.38 ...
9.555.11CementosPacasmCPAC17.8 15 6.83+0.44.9957
9.094.53Cemex CX ... 14 6.16–0.41 ...
13.484.55CenovusEnergy CVE .9^42 12.12–0.62.0282
8.602.65CenovusEnergyWtCVE.WT ......7.53–0.59 ...
77.6557.16Centene CNC ...^59 73.01–2.85 ...
27.2019.31CenterPointEner CNP2.6 17 26.55–0.05.17
12.806.64CenterraGoldCGAU2.9dd7.80–0.83.0556
108.1966.91Centerspace CSR2.8dd101.38–1.21.72
9.614.69CentraisElBras EBR11.7^9 5.96–0.60.1551
29.1516.35CentralPacFin CPF3.6 11 27.75–0.79.25
4.381.90CentralPuertoCEPU ... 20 3.04–0.64 ...
83.2040.82CenturyComm CCS .8 6 72.91+0.56.15
130.3778.20CeridianHCMCDAY ...dd114.88–4.52 ...
29.4213.55ChannelAdvisorECOM ... 43 27.01+0.16 ...
6.632.56CharahSolutionsCHRA ...dd4.57–0.07 ...
49.4817.60ChargePointCHPT ...dd26.90+0.08 ...
460.21224.06CharlesRiverLabs CRL ... 49 379.88–6.03 ...
206.2996.47ChartIndustriesGTLS ... 78 181.22–10.56 ...
14.9510.26ChathamLodgingCLDT ...dd12.56–0.38 ...
5.001.50CheetahMobileCMCM ... 4 1.52–0.15 ...
115.2126.30Chegg CHGG ...dd26.53–2.89 ...
560.00403.00Chemed CHE .3 27 504.25+2.44.36
38.8722.61Chemours CC3.1 14 31.75–1.41.25
10.688.65CherryHillMtgCHMI12.1 32 8.93–0.16.27
137.4499.64ChesapeakeUtil CPK1.5 28 132.17+0.03.48
118.0883.53Chevron CVX4.8 22 111.91–2.321.34
120.0060.45Chewy CHWY ...cc72.92–3.99 ...
7.291.38Chico'sFas CHS ...dd6.36+0.09 ...
16.859.78ChimeraInvt CIM8.0 5 16.43–0.13.33
26.1917.37ChinaEastrnAir CEA ...dd18.80–0.51 ...
17.732.14ChinaGreenAgCGA ...dd11.14–0.60 ...
11.997.85ChinaLifeIns LFC4.8 6 8.76–0.13.4933
30.851.92ChinaOnlineEducCOE ... 7 2.02–0.33 ...
58.4042.92ChinaPetrol SNP10.5 5 46.85–1.842.4674
39.9625.08ChinaSoAirlines ZNH ...dd29.75–1.03 ...
19.5911.85ChinaYuchai CYD14.0 7 12.11–0.661.70
1958.551256.27Chipotle CMG ... 70 1754.90–108.10 ...
152.7498.24ChoiceHotelsCHH .6 37 151.86+4.68.225
197.92144.00Chubb CB1.7 10 188.25–4.59.80
42.8737.80ChunghwaTel CHT3.0 25 40.70+0.211.5457
93.0677.62Church&DwightCHD1.1 28 92.23+2.31.2525
6.210.91ChurchillVWtCCV.WT ......1.12–0.01 ...
13.759.92ChurchillCapCorp.VCCV.UT ......10.13+0.04 ...
13.889.22ChurchillCapVA CCV ......9.84+0.01 ...
12.979.86ChurchillCapVICCVI.UT ......10.16+0.09 ...
10.619.70ChurchillVIA CCVI ......9.93+0.08 ...
1.990.86ChurchillVIWtCCVI.WT ......1.15–0.03 ...
11.509.74ChurchillCapVIICVII.UT ......10.07+0.02 ...
10.009.64ChurchillVIIA CVII ......9.84+0.03 ...
1.900.83ChurchillVIIWtCVII.WT ......1.24+0.03 ...
18.7114.80Cian CIAN ......14.83–0.42 ...
62.5642.08Ciena CIEN ... 21 60.77–0.64 ...
272.81190.88Cigna CI1.9 9 210.51–7.221.00
27.8513.20Cinemark CNK ...dd17.98–2.47 ...
19.7911.58CinerRscs CINR7.4 20 18.34–0.09.34
43.2027.05CircorIntl CIR ...dd33.09+0.59 ...
80.2951.19Citigroup C3.1 6 66.34–2.82.51
51.1431.84CitizensFin CFG3.1 10 49.61+0.25.39
7.064.81Citizens CIA ...cc6.27–0.24 ...
19.338.30CityOfficeREIT CIO3.3 18 18.02–0.74.15
25.2813.09Civeo CVEO ...dd20.95–0.68 ...59.6518.91CivitasRsrcs CIVI3.6 15 51.80–4.21.4625
34.7920.31Clarivate CLVT ...dd23.45+0.27 ...
18.0016.14ClarosMtg CMTG ......17.55+0.95 ...
11.159.81ClassAccel CLAS.UT ......10.01+0.01 ...
9.979.46ClassAccelA CLAS ...dd9.76–0.01 ...
1.290.49ClassAccelWtCLAS.WT ...... .59–0.01 ...
118.8970.75CleanHarbors CLH ... 31 109.49+3.38 ...
3.701.20ClearChannelOutdrCCO ...dd3.28–0.36 ...
65.7037.35ClearSecure YOU ...cc38.57–7.16 ...
27.6821.10ClearwaterAnalyticCWAN ...dd21.94–0.56 ...
45.8127.30ClearwaterPaperCLW ...dd41.70+2.62 ...
35.9023.21ClearwayEnergyACWEN.A3.6cc35.61+0.74.34
38.8224.93ClearwayEnergyCCWEN3.4cc38.66+1.26.34
26.519.15Cleveland-Cliffs CLF ... 6 21.95–0.35 ...
12.389.81ClimateRealICLIM.UT ......10.08–0.02 ...
10.209.55ClimateRealIIACLIM ......9.90+0.04 ...
2.490.91ClimateRealIIWtCLIM.WT ......1.23+0.05 ...
9.925.90ClipperRealtyCLPR4.2dd9.09–0.03.095
59.003.25CloopenGroupRAAS ...dd3.26–1.21 ...
231.11156.23Clorox CLX2.8 48 166.98+0.941.16
221.6460.96Cloudflare NET ...dd211.04+6.28 ...
6.342.95CNFinance CNF ... 6 4.00–1.09 ...
57.5648.11Coca-Cola KO3.0 27 55.13–1.48.42
59.0741.53Coca-ColaFemsa KOF4.8 18 51.12–2.331.244
12.605.86CoeurMining CDE ...dd6.40–0.75 ...
101.2262.43Cohen&SteersCNS1.8 34 98.44–1.311.25
12.399.95CohnRobbinsCRHC.UT ......10.28+0.11 ...
11.469.65CohnRobbinsACRHC ...dd9.93+0.05 ...
2.900.83CohnRobbinsWtCRHC.WT ......1.12+0.03 ...
54.6734.94Colfax CFX ... 64 50.47–1.50 ...
86.4174.01ColgatePalm CL2.3^25 77.20–0.83.45
9.789.55ColombierAcqnACLBR ......9.71 ... ...
10.009.60ColombierAcqnUnCLBR.UT ......9.92–0.02 ...
1.090.53ColombierAcqnWtCLBR.WT ...... .69+0.03 ...
9.969.61ColonnadeIIACLAA ......9.76+0.04 ...
1.390.72ColonnadeIIWtCLAA.WT ...... .87–0.03 ...
19.4913.22ColumbiaProperty CXP4.4dd19.16+0.01.21
90.6349.01Comerica CMA3.1 11 87.93–0.83.68
103.7348.36ComfortSystems FIX .5 25 101.80+1.91.13
36.4919.44CommercialMetalsCMC1.6 10 35.07+0.82.14
82.5361.17CommBkSys CBU2.3 21 74.84+0.66.43
17.047.01CommunityHlthSysCYH ... 5 13.80–0.98 ...
52.5442.63CommunityHlthcrCHCT3.9 52 44.80–1.43.435
9.465.76SABESP SBS1.0 9 6.24–0.36.0714
3.552.09EngGr-Cmg CCIG.C ... 7 3.24–0.07 ...
2.771.57EngGr-Cmg CIG ... 5 2.40–0.10 ...
7.345.01COPEL ELP11.2 23 5.41–0.18.4176
10.333.56CiaSiderurgica SID ... 2 3.80–0.34 ...
21.8214.07CerveceriasUnidCCU7.6 14 17.74–1.10.3092
32.3418.81CompassDiversifCODI4.6dd31.07+0.32.36
22.1110.34Compass COMP ...dd10.43–0.99 ...
75.4451.92CompassMnlIntCMP1.1dd52.63–19.22.15
12.009.59ComputeHealthCPUH.UT ......10.07+0.04 ...
10.709.50ComputeHlthACPUH ......9.83+0.05 ...
2.250.88ComputeHlthWtCPUH.WT ......1.06+0.01 ...
11.344.24ComstockRscsCRK ...dd8.47–0.79 ...
39.0930.72ConagraBrandsCAG4.1 12 30.72–1.53.3125
15.289.89ConcordAcqnCND.UT ......13.52–0.59 ...
13.489.63ConcordAcqnACND ...dd11.88–0.48 ...
3.940.69ConcordAcqnWtCND.WT ......3.24–0.19 ...
10.209.61ConcordAcqnIICNDA.UT ......10.10+0.49 ...
10.709.68ConcordAcqnIIACNDA ......9.82–0.04 ...
1.240.68ConcordAcqnIIWtCNDA.WT ......1.03+0.05 ...
10.3710.10ConcordAcqnIIICNDB.UT ......10.17–0.01 ...
5.891.83ConcordMed CCM ......2.46–0.03 ...
159.1197.95Conmed CNMD .6^71 142.01–9.54.20
77.9838.77ConocoPhillipsCOP2.6 21 69.61–2.75.46
80.4365.56ConEd ED4.0^23 78.03+0.88.775
1.040.56ConstellationIWtCSTA.WT ...... .74–0.01 ...
10.819.70ConstellationICSTA.UT ......10.00+0.03 ...
10.109.50ConstellationIACSTA ......9.74 ... ...
244.75200.13ConstBrandsA STZ1.3^80 235.40+8.99.76
255.00204.17ConstBrandsBSTZ.B1.2 89 237.31+11.16.69
21.6011.72Constellium CSTM ... 8 18.39–1.24 ...
19.318.75ContainerStore TCS ... 6 12.82–0.64 ...
55.4814.95ContinentalRscs CLR1.4 20 45.10–2.15.20
23.5810.08Volaris VLRS ...dd16.70–0.88 ...
14.296.49ConveyHealthCNVY ......6.64–0.93 ...
463.59324.34Cooper COO .0 7 405.07–12.65.03
47.8520.40Cooper-Standard CPS ...dd24.20+0.09 ...
7.200.88CooTekCayman CTK ...dd .88–0.17 ...
94.9164.66Copa CPA ...dd78.55+2.95 ...
31.9320.00Core&Main CNM ... 86 29.63–0.09 ...
49.8719.99CoreLabs CLB .2 37 24.38–1.75.01
12.355.92CoreCivic CXW ...dd11.59+0.20 ...
11.044.05CorEnergyInfrCORR4.6dd4.36–0.33.05
18.156.05CorePoint CPLG ...dd15.51–0.06 ...
173.57107.23Coresite COR3.0 83 171.40+4.811.27
19.738.35CornerstoneBldgCNR ... 3 16.77–0.27 ...
46.8234.81Corning GLW2.5 39 37.65–1.47.24
6.372.79CorpAmAirportsCAAP ...dd6.03–0.03 ...
30.5124.64CorpOfficePropOFC4.1 21 27.12–0.88.275
10.229.71CorsairPtrg CORS.UT ......9.98+0.03 ...
9.969.60CorsairPtrA CORS ......9.72 ... ...
0.900.70CorsairPtrWtCORS.WT ...... .80 ... ...
49.9836.54Corteva CTVA1.2 22 47.81–0.89.14
21.3013.59Cosan CSAN1.2 27 15.11–0.39.1762
16.726.69Costamare CMRE3.8 6 12.18–0.93.115
23.6414.28CoterraEnergyCTRA2.5 23 19.99–0.61.175
11.125.73Coty COTY ...dd10.35–0.46 ...
69.0025.75Coupang CPNG ......27.16+0.58 ...
62.5329.90Coursera COUR ...dd32.53–2.70 ...
40.6631.01CousinsProperties CUZ3.2 48 39.18–0.77.31
20.2511.55Covanta CVA1.6cc20.23 ... .08
108.6764.75Crane CR1.7^15 103.71–3.12.43
11.067.08CrawfordA CRD.A3.0 11 8.00–0.53.06
10.676.96CrawfordB CRD.B3.0^11 7.93–0.23.06
169.5088.67Credicorp BAP1.0 11 120.35–7.881.2198
14.959.29CreditSuisse CS1.1cc9.79–0.27.0542
5.481.64CrescentPointCPG2.2 1 4.39–0.30.0238
33.9416.14CrestwoodEquityCEQP9.0dd27.69–1.07.625
10.266.86CrestwoodEqUnCEQP.PR8.6...9.80–0.31.2111
15.507.41CrossTimbers CRT9.0 15 11.35–2.60.067
23.2416.53CrossAmerPtrsCAPL11.0 39 19.06–1.15.525
204.62146.15CrownCastle CCI3.2 61 183.74+2.961.47
114.5585.65CrownHoldingsCCK .7 25 111.55+1.61.20
10.509.74CrownPropTechCPTK.UT ......10.14–0.01 ...
10.009.55CrownPropACPTK ......9.88+0.03 ...
1.190.49CrownPropWtCPTK.WT ...... .85–0.09 ...
14.399.70CrucibleAcqnCRU.UT ......10.11+0.08 ...
11.109.62CrucibleAcqnACRU ......9.83+0.07 ...
3.300.75CrucibleAcqnWtCRU.WT ...... .86+0.02 ...
32.3418.58CryoLife CRY ...cc18.95–1.29 ...
56.6431.44CubeSmart CUBE3.1 50 54.82+0.22.43139.7081.67Cullen/Frost CFR2.3 20 131.89–0.91.75
17.8811.39Culp CULP3.9 17 11.40–1.41.11
277.09216.41Cummins CMI2.6 15 223.89–12.451.45
136.97103.55CurtissWright CW .5 22 132.34–0.41.18
20.2713.89Cushman&WkfdCWK ... 54 18.09–0.82 ...
11.364.18CustomTruckCTOS...dd8.46–2.61 ...
3.000.38CustomTruckWtCTOS.WT......2.45–0.30 ...
61.4816.65CustomersBancorpCUBI ... 7 56.83–2.36 ...
3.861.23CypressEnvl CELP ...dd1.30–0.23 ...D
10.889.71D&ZMedia DNZ.UT......10.00 ... ...
10.849.60D&ZMediaA DNZ ......9.76+0.01 ...
1.450.50D&ZMediaWtDNZ.WT...... .69–0.04 ...
33.8515.76DCPMidstreamDCP5.5 60 28.32–2.27.39
6.001.84DHIGroup DHX ...dd5.17–0.51 ...
7.195.05DHT DHT2.3dd5.70–0.60.02
13.129.88DPCMCapitalXPOA.UT......10.23+0.16 ...
11.969.65DPCMCapAXPOA... 37 9.85+0.03 ...
3.510.58DPCMCapWtXPOA.WT...... .93+0.14 ...
13.297.88DRDGOLD DRD ... 9 9.32–0.79 ...
123.7498.43DTEEnergy DTE3.2 25 111.18–0.78.825
52.7845.37DTEEnergy DTP6.3...49.30–0.21.7813
50.5238.21DTMidstreamDTM5.1 15 47.09–2.21.60
44.1821.40DXCTech DXC ...^21 31.37–1.97 ...
28.4416.07Dana DAN1.7 16 23.61–0.53.10
333.96211.22Danaher DHR .3 40 314.13+9.75.21
89.4111.75Danaos DAC2.8 2 72.62–1.32.50
66.3011.29DanimerScientificDNMR...dd14.50–3.49 ...
130.3337.02DaqoNewEnergy DQ ... 7 66.33–6.19 ...
164.28105.49Darden DRI2.4 23 143.16–7.091.10
85.9846.84DarlingIngredDAR ... 22 71.44–5.18 ...
30.4221.98Datto MSP ...cc24.52–0.53 ...
136.4898.55DaVita DVA ... 11 99.55–6.26 ...
451.49241.24DeckersOutdoorDECK... 28 434.50+7.15 ...
400.34250.54Deere DE1.2 20 346.15–12.711.05
51.5628.11DelekLogistics DKL8.4 12 45.01–1.74.95
27.3813.11DelekUS DK ...dd15.46–3.04 ...
58.1834.02DellTechC DELL ... 11 55.02–0.98 ...
52.2836.97DeltaAir DAL ...dd39.69–2.53 ...
48.3824.58Deluxe DLX3.4 21 35.81–1.94.30
11.409.89DelwindsInsDWIN.UT......10.18+0.03 ...
10.299.65DelwindsInsADWIN...cc9.89+0.01 ...
1.400.42DelwindsInsWtDWIN.WT...... .62 ... ...
91.3018.81Denbury DEN ...dd79.38–6.40 ...
20.486.87DesignerBrands DBI ...dd15.65+0.67 ...
34.946.43DesktopMetal DM ...dd6.91–1.70 ...
17.6610.02Despegar.comDESP...dd12.25+0.60 ...
15.3410.08DeutscheBank DB ... 10 12.17–0.59 ...
44.7913.04DevonEnergyDVN4.9 24 40.60–1.98.73
210.15153.67Diageo DEO1.9 34 208.71+3.872.4264
11.497.12DiamndrckHsptyDRH ...dd9.55–0.45 ...
6.361.51DianaShippingDSX10.1dd3.97–0.88.10
147.3951.51Dick's DKS1.3 12 138.59+7.415.50
18.017.16DiDiGlobal DIDI ......8.30–1.21 ...
17.308.41DieboldNixdorfDBD ...dd8.75–0.24 ...
15.275.22DigitalMedia DMS ...cc5.34–1.42 ...
3.730.48DigitalMediaWtDMS.WT...... .54–0.14 ...
168.30124.65DigitalRealty DLR2.8 70 165.58+9.261.16
8.704.16DigitalBridgeDBRG...dd7.56 ... ...
133.4035.35DigitalOceanDOCN...dd128.53+4.50 ...
375.8445.73Dillard's DDS .2 18 360.27+31.81.20
100.7056.50DineBrands DIN2.0 18 79.69–6.54.40
46.0017.30Dingdong DDL ......24.00–5.55 ...
9.979.78DirectSellingADSAQ......9.95+0.03 ...
10.2110.06DirectSellingUnDSAQ.UT......10.21+0.05 ...
0.700.48DirectSellingAcqnWtDSAQ.WT...... .54+0.03 ...
135.6974.78DiscoverFinSvcs DFS1.7 7 114.38–5.06.50
203.02140.86Disney DIS ...cc154.00–5.63 ...
12.699.86dMYTechIV DMYQ.UT......12.43+1.32 ...
11.769.57dMYTechIVADMYQ......11.40+0.94 ...
4.681.03dMYTechIVWtDMYQ.WT......4.54+1.44 ...
10.7710.09dMYTechVI DMYS.UT......10.70+0.35 ...
104.7485.24DolbyLab DLB1.1 32 89.57–0.36.25
17.6613.49Dole DOLE......13.52–0.48 ...
239.35173.50DollarGeneral DG .7 22 224.55–0.45.42
10.615.78Doma DOMA...dd6.85–0.94 ...
2.000.86DomaWt DOMA.WT......1.40–0.07 ...
81.1167.85DominionEner D3.4 23 74.19–0.55.63
105.5091.90DominionEnerUnDCUE7.3...99.14–0.471.8125
549.51319.71Domino's DPZ .7 41 535.59+22.29.94
55.4927.49Domtar UFS ... 46 55.42+1.37 ...
69.3552.50Donaldson DCI1.5 27 60.67–1.71.22
52.3314.85DonnelleyFin DFIN ... 19 46.16–4.00 ...
257.25110.13DoorDash DASH...dd215.25–30.72 ...
15.689.51DorianLPG LPG .0 6 12.68–0.281.00
48.4227.16DoubleVerify DV ...cc31.53–3.29 ...
51.4434.99DouglasDynamicsPLOW2.5 26 44.80–0.41.285
36.9726.45DouglasEmmett DEI3.2^99 35.49–0.76.28
178.20115.88Dover DOV1.1 27 176.05+3.19.50
3.611.80DoverMotorsportsDVD1.1 10 3.59 ... .04
71.3851.33Dow DOW4.9 7 57.34–2.72.70
107.7941.17Doximity DOCS... 64 61.21–12.27 ...
75.5057.54DrReddy'sLabRDY .4 36 62.34–2.72.3365
40.6219.36Dril-Quip DRQ ...dd19.48–1.67 ...
4.021.35DriveShack DS ...dd2.16–0.34 ...
25.2516.16DuckhornPtfNAPA... 40 19.64–0.49 ...
65.4043.28Ducommun DCO ... 16 45.91–4.99 ...
108.3885.56DukeEnergy DUK4.0 25 98.42–1.46.985
59.0137.54DukeRealty DRE1.9 24 58.69+1.02.28
27.8616.61Dun&BradstreetDNB ...dd18.97–1.28 ...
87.2761.73DuPont DD1.5 7 80.02–0.70.30
81.4032.42DutchBros BROS......54.99–7.07 ...
101.1661.50DycomInds DY ...^55 84.81+0.05 ...
3.722.16DynagasLNGDLNG... 3 3.31+0.06 ...
80.1335.45Dynatrace DT ...cc66.98–7.18 ...
20.5117.06DynexCapital DX8.9 4 17.47–0.34.13E
10.009.83EGAcqn EGGF.UT......9.93–0.02 ...
9.959.59EGAcqnA EGGF......9.71+0.02 ...
1.000.54EGAcqnWt EGGF.WT...... .70+0.05 ...
33.3821.00elfBeauty ELF ... 94 32.44+1.08 ...
135.9884.36EMCOR EME .4^20 129.43–0.65.13
29.7619.28ENI E4.0 26 27.48–1.191.0194
98.2044.57EOGRscs EOG3.5^17 85.68–9.16.75
725.40311.82EPAMSystemsEPAM... 92 663.84–7.52 ...
56.0729.79EPRProp EPR6.1cc49.21–1.84.25
10.499.73EQHealth EQHA.UT......10.04–0.41 ...
9.999.57EQHealthAEQHA... 8 9.74–0.03 ...
1.000.43EQHealthWtEQHA.WT...... .57–0.03 ...23.2412.27EQT EQT ...dd20.82–0.54 ...
115.8475.19ESCOTech ESE .3cc94.04+2.67.08
10.109.75ESMAcqn ESM.UT......9.96+0.02 ...
9.929.61ESMAcqnA ESM ......9.74–0.03 ...
1.150.57ESMAcqnWtESM.WT...... .75+0.05 ...
28.927.22ESSTech GWH ...dd15.11–0.04 ...
6.650.75ESSTechWtGWH.WT......3.79–0.49 ...
14.588.26E2open ETWO......13.02+0.77 ...
4.721.37E2openWt ETWO.WT......3.87+0.52 ...
165.6990.85EagleMaterials EXP .6 20 161.20–2.54.25
13.153.45EarthstoneEnerESTE ...dd9.86–1.39 ...
23.6519.64EasterlyGovtProp DEA5.0 71 21.26–0.13.265
206.89130.93EastGroup EGP1.8 67 205.50+3.40.90
130.4795.44EastmanChemEMN2.4 30 113.18–2.68.69
14.186.29EastmanKodakKODK... 11 6.61–0.56 ...
175.72113.79Eaton ETN1.8 33 172.30+0.50.76
236.77201.15Ecolab ECL .8 60 234.86–0.81.48
15.9111.37Ecopetrol EC .6 12 13.53–1.08.0932
18.909.12Ecovyst ECVT.0dd9.71–3.253.20
46.4429.87EdgewellPersonal EPC1.4 26 44.17+0.88.15
65.7453.92EdisonInt EIX4.1 32 64.90+0.66.6625
123.2778.44EdwardsLife EW ... 50 117.03+1.03 ...
39.1718.658x8 EGHT...dd20.57–1.81 ...
37.4927.33ElancoAnimalELAN ...dd32.11–0.92 ...
56.0043.16ElancoAnimalUnELAT5.1...49.18–0.91.625
189.8497.89Elastic ESTC...dd175.22–7.46 ...
14.487.46EldoradoGoldEGO ...dd9.69–0.51 ...
26.9212.82ElementSolns ESI1.0 27 25.01–0.78.06
4.902.68ElevateCreditELVT ...dd3.42–0.03 ...
19.6014.24EllingtonFin EFC10.2 5 17.69–0.22.15
13.9210.71EllingtonResiMtgEARN10.2 38 11.73–0.15.10
10.269.82ElliottOppII EOCW.UT......10.10+0.09 ...
10.119.55ElliottOppIIAEOCW......9.85+0.05 ...
1.360.95ElliottOppIIWtEOCW.WT......1.16–0.03 ...
15.0610.29EmbotellAndinaAAKO.A6.4 10 10.59–0.11.2129
17.3611.27EmbotellAndinaBAKO.B6.2 10 12.13–1.38.2342
19.405.81Embraer ERJ ...dd14.77–1.44 ...
7.283.77EmeraldHldg EEX ...dd4.18–0.54 ...
127.2029.88EmergentBiosol EBS ... 10 40.07+3.13 ...
105.9974.50EmersonElecEMR2.2 24 93.34–4.08.515
13.118.37EmpireStateRealtyESRT1.4dd9.89–0.62.035
43.8230.20EmployersHldgs EIG2.6 9 38.50–1.92.25
10.609.70EmpowermentIEPWR.UT......10.04+0.02 ...
10.359.50Empower&IncAEPWR...dd9.76 ... ...
1.250.42EmpowerIWtEPWR.WT...... .58–0.02 ...
7.903.16EmpresaDisCom EDN ...dd5.37–0.63 ...
9.914.92EnableMidstreamENBL8.9 8 7.40–0.40.1653
43.3528.97Enbridge ENB ... 18 39.72–0.69 ...
89.6860.85EncompassHealth EHC1.8 15 61.48–2.42.28
172.4160.01Endava DAVA...cc155.76–10.27 ...
33.2022.02Endeavor EDR ......29.34+1.74 ...
7.763.10EndeavourSilver EXK ... 25 5.33–0.49 ...
8.885.43EnelAmericasENIA3.1 10 5.65–0.46.1583
4.501.90EnelChile ENIC8.0 9 1.98–0.21.2187
52.8536.14Energizer ENR3.2 18 38.07–0.28.30
11.555.96EnergyTransfer ET7.0 5 8.70–0.43.1525
28.8419.61EnerpacToolEPAC.2 36 22.80–0.23.04
10.772.30Enerplus ERF1.4dd9.55–0.57.0327
104.4772.66EnerSys ENS .9 23 80.03–0.31.175
24.748.44Eneti NETI .4dd8.93–0.04.01
23.2119.05Enfusion ENFN......21.47–1.47 ...
38.8323.50EngageSmartESMT...dd23.80–4.20 ...
8.643.53EnLinkMid ENLC5.5dd6.83–0.47.0938
22.2416.35Ennis EBF5.2^18 19.38–0.53.25
43.4720.81EnovaIntl ENVA... 3 39.56–3.33 ...
9.979.76EnphysAcqnNFYS.UT......9.86–0.03 ...
112.4167.60EnPro NPO1.0 34 107.25–3.25.27
115.0285.78Entergy ETR3.8^17 105.95+4.351.01
25.6918.96EnterpriseProd EPD8.3 12 21.70–1.61.45
9.342.50Entravision EVC1.3^15 7.90–0.47.025
88.4561.00Envestnet ENV ...cc81.57–1.94 ...
46.5228.43Envista NVST...^20 42.10–1.20 ...
71.5243.41EnvivaPartners EVA4.5dd69.95+3.52.84
4.851.92EnzoBiochem ENZ ...^21 3.38–0.01 ...
292.11161.87Equifax EFX .5 51 288.86+8.77.39
28.3015.00Equinor EQNR1.8^29 24.69–0.91.18
36.0924.38Equitable EQH2.2dd32.76–2.02.18
11.526.23EquitransMdstmETRN5.9^16 10.21–0.16.15
29.2925.40EquityCommnwlth EQC ...dd26.06+0.05 ...
12.1210.00EquityDistributionEQD.UT......10.16+0.04 ...
11.069.70EquityDistrA EQD ... 36 9.86+0.03 ...
2.350.77EquityDistrWtEQD.WT...... .99+0.01 ...
88.4757.97EquityLife ELS1.7 59 84.78+0.23.3625
88.0956.08EquityResdntl EQR2.8^32 86.04–0.40.6025
2.911.01EquusTotReturn EQS ...dd2.31–0.08 ...
25.9913.58EroCopper ERO ...^8 18.20–0.91 ...
2.630.37ErosSTX ESGC...... .41–0.41 ...
54.2239.62EssentGroupESNT1.7^8 45.35–1.03.19
32.9219.44EssentialPropEPRT3.6cc27.93–0.97.25
51.4241.11EssentialUtilWTRG2.2^30 48.57+1.44.2682
63.2253.97EssentialUtilUnWTRU5.1...59.07+1.23.75
353.63226.79EssexProp ESS2.4^51 347.42+0.992.09
356.51231.97EsteeLauder EL .7 43 352.85+6.13.60
32.1517.90EthanAllen ETD4.2^9 24.06–0.86.75
11.207.55Euronav EURN1.2dd9.71–0.53.03
26.5215.41Eventbrite EB ...dd17.89–3.27 ...
164.6387.16EvercoreA EVR1.8 10 149.86–5.80.68
289.68209.63EverestRe RE2.3^11 267.11–7.041.55
69.4551.88Evergy EVRG3.5 17 65.61+1.11.5725
26.6110.59Everi EVRI ...^34 22.08–2.19 ...
92.6676.64EversourceEner ES2.9 24 83.86+1.91.6025
48.5833.85Evertec EVTC.5^21 43.39–0.38.05
34.6013.15EvolentHealth EVH ...dd28.89+0.45 ...
48.9722.00EvoquaWaterAQUA...cc48.71+3.34 ...
11.009.79ExecutiveNtwkENPC.UT......9.99–0.11 ...
10.409.61ExecutiveNtwkAENPC...^17 9.82–0.02 ...
1.680.62ExecutiveNtwkWtENPC.WT...... .72–0.01 ...
13.970.86Express EXPR...dd4.27 ... ...
32.6412.90Expro XPRO...dd16.48–1.37 ...
5.972.77Exterran EXTN...dd3.81–0.61 ...
204.74106.56ExtraSpaceSt EXR2.5 37 202.16+4.201.25
66.3836.78ExxonMobil XOM5.8dd60.67–3.15.88F
16.4110.10FastAcqn FST.UT......16.17+0.88 ...
14.109.66FastAcqnA FST ...dd11.86–0.29 ...
9.920.85FastAcqnWtFST.WT......6.22+0.22 ...
10.259.81FastAcqnII FZT.UT......9.99–0.05 ...
10.009.60FastAcqnIIA FZT ......9.77–0.04 ...
1.670.71FastAcqnIIWtFZT.WT......1.05–0.06 ...
49.6231.73FBFinancial FBK1.0 12 46.11–0.39.11
17.7510.18F45Training FXLV ......10.90–2.08 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.New York Stock Exchange Composite List