Barron's - USA (2021-11-22)

November 22, 2021 BARRON’S 49

29.5918.52Instructure INST ...dd25.87–0.59 ...

101.6169.49IntegerHoldingsITGR ... 34 89.73+1.56 ...

10.119.95IntegratedRailIRRX.UT......10.08+0.07 ...

54.5830.52IntelligentSys INS ... 49 46.62+2.45 ...

139.79100.89ICE ICE1.0 25 133.30–1.99.33

75.2059.55InterContinentl IHG ...dd66.77–1.61 ...

35.9617.67IntercorpFinSvcs IFS3.2 6 24.29–0.65.77

145.99111.46IBM IBM5.7 22 116.05–2.911.64

157.08103.94IntlFlavors IFF2.1cc150.03–2.55.79

32.9511.87IntlGameTech IGT2.9 26 27.57–2.79.20

61.8044.01IntlPaper IP3.9 10 47.58–1.70.5125

22.3914.33IntlSeaways INSW1.5dd15.59–2.55.06

10.189.70InterPrivateIIIPVA.UT......10.00+0.05 ...

10.719.65InterPrivateIIAIPVA ......9.78–0.03 ...

1.590.85InterPrivateIIWtIPVA.WT...... .90–0.07 ...

10.269.75InterPrivateIIIIPVF.UT......10.26+0.11 ...

10.009.65InterPrivateIIAIPVF ......9.93 ... ...

1.880.74InterPrivateIIIWtIPVF.WT......1.60+0.36 ...

39.3521.30Interpublic IPG3.1 19 34.35–1.99.27

52.9111.54IntrepidPotash IPI ... 22 41.06–3.21 ...

10.943.61Invacare IVC ...dd3.62–0.62 ...

28.901.10InvenTrust IVT ...cc23.94–0.35 ...

4.602.96InvescoMtg IVR11.5 10 3.14–0.06.09

11.579.95InvestindustrialIIAC.UT......10.60+0.10 ...

11.009.65InvestindustrialA IIAC ...dd10.07+0.07 ...

2.560.79InvestindustrialWtIIAC.WT......1.82+0.15 ...

61.5918.80Invitae NVTA...dd18.89–3.07 ...

42.4827.44InvitatHomes INVH1.7cc40.91+0.35.17

35.907.07IonQ IONQ ...dd28.01+7.86 ...

23.891.80IonQWt IONQ.WT......16.49+7.55 ...

49.5825.48IronMountain IRM5.3 21 46.61–0.94.6185

47.509.37IronNet IRNT ...dd10.52+0.07 ...

11.900.90IronNetWt IRNT.WT......3.19–0.33 ...

13.197.80ironSource IS ...cc9.59–1.46 ...

10.309.55IsosAcqnA ISOS ......10.07+0.07 ...

1.900.56IsosAcqnWt ISOS.WT......1.65–0.05 ...

27.7513.93iStar STAR2.1^25 24.25–1.21.125

6.112.91ItauCorpBancaITCB ...dd3.02–0.45 ...

5.573.55ItauUnibanco ITUB3.4 7 3.93–0.26.0029

12.7310.03IvanhoeCap IVAN.UT......11.76+0.14 ...

11.479.50IvanhoeCapAIVAN ...dd10.58+0.04 ...

4.000.86IvanhoeCapWtIVAN.WT......3.40+0.14 ...

J

10.549.92JATTAcqn JATT.UT......10.10 ... ...

10.059.70JattAcqnA JATT ......9.90 ... ...

0.940.50JattAcqnWt JATT.WT...... .59 ... ...

34.9828.79JBGSMITHPropJBGS3.0dd29.81–0.39.225

31.4722.70JELD-WEN JELD ... 15 25.28–1.36 ...

24.503.41J.Jill JILL ...dd17.73–0.94 ...

172.96114.09JPMorganChase JPM2.5 10 160.92–5.941.00

65.7937.17Jabil JBL .5 14 62.13–2.15.08

36.7422.29JacksonFinl JXN5.9...33.97+0.86.50

148.86100.05JacobsEngg J .6^43 146.42+1.00.21

41.8527.23JamesHardie JHX .7 40 39.55–1.98.40

48.5526.40JanusHenderson JHG3.3 12 46.08–1.57.38

15.9410.10JanusInternational JBI ...dd13.37+0.12 ...

10.979.90JawsMustangJWSM.UT......10.13+0.02 ...

10.109.64JawsMustangAJWSM......9.81 ... ...

1.500.94JawsMustangWtJWSM.WT......1.20–0.02 ...

44.4722.70JefferiesFin JEF2.5 7 39.59–3.45.25

5.391.18JianpuTech JT ......1.19–0.36 ...

85.3228.39JinkoSolar JKS ...dd63.69+2.12 ...

17.007.83JobyAviation JOBY ... 18 8.49–0.61 ...

5.891.30JobyAviationWtJOBY.WT......2.21–0.04 ...

173.63103.40JohnBeanTech JBT .2 48 173.61+8.57.10

179.92142.86J&J JNJ2.6 24 162.89–2.121.06

81.1544.91JohnsonControls JCI1.3 36 80.85+2.65.27

273.19130.88JonesLang JLL ... 17 260.16–4.24 ...

69.8913.33JumiaTech JMIA ...dd14.09–4.72 ...

10.2810.08JuniperII JUN.UT......10.14–0.14 ...

32.5821.40JuniperNetworksJNPR2.5 71 32.20+0.17.20

4.970.95JupaiHoldings JP ... 42 1.00–0.13 ...

K

20.8513.55KARAuction KAR ...dd14.80–0.22 ...

53.6736.26KBFin KB3.9 5 47.32–0.18.6391

52.4831.76KBHome KBH1.4 8 43.49+0.84.15

46.1626.72KBR KBR1.0dd46.00+1.05.11

78.0015.15KEHoldings BEKE...cc23.81+1.20 ...

10.229.90KKRAcqnI KAHC.UT......10.12+0.09 ...

10.039.65KKRAcqnIA KAHC......9.88+0.11 ...

1.530.90KKRAcqnIWtKAHC.WT......1.12+0.02 ...

83.9037.49KKR KKR .7 9 78.31–0.47.145

23.4217.10KKRRealEstFinKREF8.0 10 21.46–0.16.43

52-Week Tick Div

High Low Name Sym Yld P/E Last Chg. Amt.

11.245.90KoreGroup KORE ...dd7.43–0.35 ...

3.000.65KoreGroupWtKORE.WT ......1.30–0.02 ...

15.3510.41KT KT3.9 8 12.96–0.37.4986

238.15126.29Kadant KAI .4 36 234.77+6.25.25

20.767.02Kaleyra KLR ...dd12.30–1.29 ...

8.501.03KaleyraWt KLR.WT ......3.03–0.56 ...

59.8033.93Kaman KAMN2.1cc37.99–2.42.20

315.39185.32KSCitySouthern KSU .7cc304.49–6.46.54

68.6056.61Kellogg K3.7 17 61.93–1.29.58

83.9857.90Kemper KMPR2.1 50 58.02–3.32.31

43.0432.50Kennametal KMT2.1 29 38.78–0.66.20

24.0215.93KennedyWilson KW4.1 7 23.28–0.44.24

45.0024.37KenonHoldings KEN ... 4 44.76+3.85 ...

1.120.55KensingtonVWtKCGI.WT ...... .99+0.09 ...

10.979.95KensingtonCapAcqnVKCGI.UT ......10.63+0.13 ...

10.389.71KensingtonCapVAKCGI ......9.90+0.06 ...

24.5715.18KeyCorp KEY3.2 9 23.37–0.72.185

196.18115.71KeysightTechsKEYS ... 44 194.63+8.01 ...

74.0554.26KilroyRealty KRC3.0 12 69.62–1.72.52

15.827.07KimbellRoyalty KRP8.4dd13.55–0.36.37

143.37125.27KimberlyClarkKMB3.4 23 134.44+0.531.14

24.9514.03KimcoRealty KIM2.8 12 23.87+0.33.17

19.2913.47KinderMorgan KMI6.7 21 16.16–0.52.27

5.803.03KingswayFin KFS ...dd5.45+0.01 ...

10.359.77KingswoodAKWAC ...dd10.08–0.04 ...

1.290.40KingswoodWtKWAC.WT ...... .59–0.02 ...

8.345.18KinrossGold KGC1.8 7 6.67–0.27.03

70.6047.20Kirby KEX ...dd54.73–3.59 ...

46.9831.72KirklandLakeGold KL1.8 13 42.77–2.02.1875

23.1414.30KiteRealty KRG3.3cc21.86–0.16.19

60.6039.17Knight-Swift KNX .7 15 57.00–3.27.10

20.3413.72KnotOffshoreKNOP12.2...16.98–1.57.52

22.2816.70Knowles KN ... 24 22.05+0.42 ...

64.8028.40Kohl's KSS1.8 12 57.01–0.33.25

61.2341.24KoninklijkePhilPHG2.1 28 41.29–6.331.0331

69.1635.48KontoorBrands KTB3.1 18 60.12+0.60.46

39.4425.46Koppers KOP ... 9 32.31–2.29 ...

12.989.26KoreaElcPwr KEP4.7 12 9.27–0.561.1139

84.6837.86KornFerry KFY .6 20 82.08+0.81.12

4.241.51KosmosEnergy KOS ...dd3.39–0.23 ...

46.2524.26Kraton KRA ... 15 45.76–0.12 ...

47.9930.35Kroger KR2.1 27 40.89–1.54.21

18.4112.06KronosWorldwideKRO5.2 18 13.92–0.87.18

15.064.00KukeMusic KUKE ...dd4.40–0.11 ...

40.0017.61Kyndryl KD ......18.31–2.43 ...

L

11.650.81LAIX LAIX ...dd .87–0.01 ...

11.309.96L&FAcqn LNFA.UT ......10.36–0.01 ...

10.709.58L&FAcqnA LNFA ...cc10.04 ... ...

2.000.51L&FAcqnWtLNFA.WT ...... .77–0.01 ...

157.86122.99LCIInds LCII2.3 16 156.91+3.05.90

12.316.76LGDisplay LPL ... 6 9.35+0.73 ...

10.701.58LSBInds LXU ...dd9.76+0.32 ...

44.7331.60LTCProperties LTC6.7 22 34.24+0.09.19

246.08168.70L3HarrisTech LHX1.9 29 220.00–0.301.02

46.7431.92La-Z-Boy LZB1.8 13 35.96–1.62.165

309.60195.39LabCorp.ofAmerica LH ... 10 283.32–13.91 ...

12.658.63LadderCapitalLADR6.7 90 11.95–0.27.20

86.4154.18LambWeston LW1.7 32 56.37–0.14.235

10.701.73Lannett LCI ...dd1.82–0.25 ...

99.2610.59LaredoPetrol LPI ...dd60.99–10.08 ...

66.7735.59LasVegasSands LVS ...dd38.26–1.44 ...

53.0036.16Lazard LAZ4.1 11 46.26–1.58.47

204.91137.65Lear LEA1.0 19 177.45–6.07.77

10.259.69LearnCW LCW.UT ......10.00+0.10 ...

59.1639.90Leggett&Platt LEG4.0 14 41.99–2.56.42

113.7587.97Leidos LDOS1.6 17 92.04–1.53.36

3.971.01LejuHoldings LEJU ......1.05–0.29 ...

188.3052.82Lemonade LMND ...dd52.82–11.14 ...

49.216.20LendingClub LC ...dd38.94–4.88 ...

114.3970.97LennarA LEN .9 8 111.43+3.20.25

93.4957.02LennarB LEN.B1.1 7 91.42+2.49.25

356.36266.77LennoxIntl LII1.1 25 323.82+4.15.92

10.799.83LeoHoldingsIILHC.UT ......9.96+0.06 ...

10.549.50LeoHldgsIIA LHC ...dd9.79+0.02 ...

1.600.57LeoHldgsIIWtLHC.WT ...... .68+0.03 ...

10.079.20LeoHoldingsIIIA LIII ......9.45–0.46 ...

1.600.62LeoHoldingsIIIWtLIII.WT ......1.55+0.03 ...

10.489.56LeoHldgsIII LIII.UT ......9.56–0.44 ...

30.8418.32LeviStrauss LEVI .9 25 27.63+0.10.08

15.409.98LexingtonRealty LXP3.2 20 15.23+0.44.12

15.747.69Li-Cycle LICY ...dd13.84+0.54 ...

4.670.85Li-CycleWt LICY.WT ......4.23+0.10 ...

17.789.12LibertyOilfieldLBRT ...dd9.33–1.57 ...

139.9571.43LifeStorage LSI2.6 48 134.60+3.04.86

52-Week Tick Div

High Low Name Sym Yld P/E Last Chg. Amt.

36500

35000

33500

32000

30500

29000

609000

589800

570600

551400

532200

513000

BREADTH DJIA

D J F M A M J J A S O N

NYSE CUMULATIVE DAILY BREADTH vs DJIA

BREADTH 603,257

s

DJIA

s

Held Breadth:Cumulative breadth on the NYSE took a breather, as the

S&P 500 squeezed out a 0.3% weekly gain. Laggards outnumbered

gainers on the NYSE by 5-to-2.

50.4028.25Figs FIGS ...dd31.95–3.01 ...

123.6687.27FMC FMC1.8 23 104.05–2.04.48

13.838.64FNB FNB3.9 11 12.30–0.30.12

15.287.71FreyrBatteryFREY ...dd12.71+1.74 ...

4.920.73FreyrBatteryWtFREY.WT ......4.00+0.29 ...

23.4516.10FSKKRCap FSK11.7 2 21.11–0.78.62

153.85102.90FTIConsulting FCN ... 21 152.14+5.63 ...

122.5367.74Fabrinet FN ... 27 115.59–5.66 ...

467.30294.21FactSet FDS .7 45 461.20+4.53.82

553.97352.73FairIsaac FICO ... 27 357.51–18.16 ...

14.324.62FangHoldingsSFUN ...dd5.28–0.24 ...

12.319.96FarPeakAcqnFPAC.UT ......11.47–0.23 ...

11.309.66FarPeakAcqnAFPAC ......10.65–0.11 ...

3.620.76FarPeakAcqnWtFPAC.WT ......2.99+0.06 ...

73.8734.29Farfetch FTCH ...dd39.26–7.11 ...

14.857.91FarmlandPtrs FPI1.6dd12.40–0.17.05

122.7533.87Fastly FSLY ...dd43.92–6.69 ...

124.3757.01FedAgriMtgAAGM.A3.1 12 114.01–10.36.88

137.0166.80FedAgriMtgCAGM2.8^13 126.52–5.27.88

135.5681.85FederalRealty FRT3.3 43 128.94+1.081.07

48.8830.27FederalSignal FSS .8^26 45.42–2.65.09

36.2626.10FederatedHermes FHI3.1 12 34.65–1.10.27

319.90216.34FedEx FDX1.2^16 242.69–11.19.75

164.21107.71Ferguson FERG1.5 19 161.48+2.001.665

271.90183.82Ferrari RACE .4^48 271.31+12.741.0386

22.0013.50Ferro FOE ... 28 21.38+0.03 ...

52.5035.33FidNatlFin FNF3.4^6 52.22+1.15.44

155.96104.29FidNatlInfo FIS1.4cc109.94–6.92.39

1.800.85FigureAcqnIWtFACA.WT ......1.21–0.12 ...

11.959.61FigureAcqnIFACA.UT ......10.16–0.08 ...

10.559.63FigureAcqnIAFACA ......9.94+0.04 ...

11.674.44FinanceofAm FOA ...dd5.20–0.59 ...

2.310.42FinanceofAmWtFOA.WT ...... .69–0.01 ...

10.159.76FinTechEvolFTEV.UT ......9.96–0.01 ...

10.259.60FinTechEvolAFTEV ......9.75 ... ...

1.430.55FinTechEvolWtFTEV.WT ...... .70–0.01 ...

10.612.01FinVolution FINV2.4 5 6.20–0.55.17

78.2347.75FirstAmerFin FAF2.6 7 77.60+1.73.51

14.917.84FirstBanCorp FBP2.8 12 14.31–0.03.10

16.069.64FirstCmwlthFin FCF2.9 12 15.81+0.05.115

9.902.46FirstHSEduc FHS ......2.48–0.31 ...

19.4511.88FirstHorizon FHN3.6 10 16.78–0.39.15

61.6540.08FirstIndRlty FR1.8 33 61.20+0.69.27

10.569.90FirstLightAcqnFLAG.UT ......10.10+0.03 ...

10.289.73FirstLightAcqnAFLAG ......9.84+0.04 ...

0.750.53FirstLightWtFLAG.WT ...... .59+0.02 ...

24.019.62FirstMajestic AG .2 86 12.88–0.97.0049

222.86128.60FirstRepBank FRC .4 30 218.75–0.41.22

39.9426.17FirstEnergy FE4.0 21 38.53–0.47.39

14.009.95FirstMarkHorizonFMAC.UT ......10.37+0.06 ...

14.449.70FirstMarkHorizonAFMAC ...dd9.89+0.01 ...

4.501.05FirstMarkHorizonWtFMAC.WT ......1.50+0.20 ...

31.969.61Fisker FSR ...dd21.28+0.12 ...

8.935.15FivePoint FPH ...dd6.45–0.39 ...

336.00152.27FiverrIntl FVRR ...dd162.21–30.24 ...

56.7733.51Flagstar FBC .5 4 47.43–1.00.06

10.369.63FlameAcqn FLME.UT ......10.11+0.04 ...

10.029.57FlameAcqnAFLME ......9.78+0.01 ...

1.580.46FlameAcqnWtFLME.WT ...... .72+0.06 ...

295.36224.78FleetCorTech FLT ... 23 227.67–13.85 ...

23.147.48FlexLNG FLNG13.7 13 21.94+0.37.75

145.8977.59Floor&Decor FND ... 49 131.70–0.17 ...

2.740.80FlotekIndustries FTK ...dd .83–0.20 ...

27.6221.66FlowersFoods FLO3.1 25 26.80+0.72.21

44.3931.77Flowserve FLS2.5 26 32.40–1.63.20

25.0814.41Fluor FLR ...dd22.38+0.05 ...

89.5967.74FomentoEconMexFMX1.9 57 74.30–5.96.5677

66.7136.94FootLocker FL2.4 5 50.68–4.26.30

20.518.43FordMotor F2.1 27 19.39–0.11.10

10.599.76ForestRoadIIFRXB.UT ......9.90–0.02 ...

10.169.60ForestRoadIIAFRXB ......9.75–0.04 ...

1.710.75ForestRoadAcqnIIWtFRXB.WT ...... .89–0.03 ...

26.5518.41Forestar FOR ... 9 20.84–1.11 ...

48.8827.10ForgeRock FORG ...dd27.49–3.79 ...

47.0238.49Fortis FTS3.8 21 44.52–0.23.4248

79.5864.58Fortive FTV .4 18 79.13+0.88.07

11.089.75FortressCapFCAX.UT ......9.97–0.03 ...

10.109.50FortressCapAFCAX ... 86 9.80–0.01 ...

2.220.72FortressCapWtFCAX.WT ...... .90–0.06 ...

34.7919.47FortressTransportFTAI5.3dd24.98–0.49.33

11.769.80FortressValueIIIFVT.UT ......10.00+0.04 ...

10.709.65FortressValIIIA FVT ......9.79+0.01 ...

2.760.73FortressValIIIWtFVT.WT ......1.17+0.06 ...

10.159.65FortressValueIVFVIV.UT ......9.94+0.06 ...

10.239.50FortressValueIVAFVIV ... 63 9.83+0.07 ...

1.750.78FortressValueIVWtFVIV.WT ...... .98–0.03 ...

9.853.74FortunaSilverFSM ... 10 3.83–0.04 ...

114.0179.46FortBrandsHomeFBHS1.0 20 107.35+0.85.26

28.5011.58ForumEnergyTech FET ...dd19.34–0.95 ...

30.4225.57FourCornersPropFCPT4.5 26 28.24–0.17.3175

2.640.53FourSeasonsEducFEDU ...dd1.43–0.02 ...

163.79105.62Franco-Nevada FNV .8 40 144.11–5.32.30

17.7416.09FrankBSPRealtyFBRT ......16.56–0.57 ...

50.9221.24FranklinCovey FC ... 50 47.90–2.42 ...

38.2720.32FranklinRscs BEN3.2 10 34.68–1.23.28

11.279.81FreedomAcqnIFACT.UT ......9.95+0.03 ...

10.309.60FreedomIA FACT ......9.80+0.06 ...

1.550.63FreedomIWtFACT.WT ...... .77–0.04 ...

46.1021.17FreeportMcM FCX .8 15 38.28–2.95.075

43.3331.27FreseniusMedFMS ... 17 31.30–1.83 ...

36.5722.92FreshDelMonte FDP1.9 14 26.90–2.08.15

9.865.73Frontline FRO ... 29 7.25–1.16 ...

62.2914.64fuboTV FUBO ...dd21.42–3.12 ...

22.807.95FullTruck YMM ...dd14.02–2.19 ...

80.1349.80FullerHB FUL .9 27 76.48–1.80.1675

10.199.72FusionAcqnIIFSNB.UT ......9.94–0.02 ...

9.859.60FusionAcqnIIAFSNB ......9.73 ... ...

1.090.55FusionAcqnIIWtFSNB.WT ...... .70+0.02 ...

17.867.04FutureFuel FF2.9 38 8.23–0.68.06

G

29.9413.12GAMCOInvestors GBL .6 9 28.83+1.24.04

106.3178.67GATX GATX2.0 37 101.95–2.61.50

10.219.82G&PAcqn GAPA.UT ......10.10–0.04 ...

10.009.66G&PAcqnAGAPA ......9.87–0.05 ...

1.000.47G&PAcqnWtGAPA.WT ...... .64+0.03 ...

27.7820.76GCPAppliedTechsGCP ... 84 23.44+1.16 ...

11.004.96GEOGroup GEO .0 9 8.84–0.72.25

43.7125.31GFLEnvironmental GFL .1dd40.28+0.53.011

97.1762.52GFLEnvUn GFLU3.2...92.68+1.38.75

60.3626.77GMS GMS ... 18 58.43–0.15 ...

10.799.51GoAcqnA GOAC ... 63 9.85+0.02 ...

52-Week Tick Div

High Low Name Sym Yld P/E Last Chg. Amt.

11.409.93GOAcquisitionUnGOAC.UT......10.11+0.01 ...

2.110.65GoAcqnWt GOAC.WT...... .86+0.03 ...

11.435.43GOLLinhas GOL ...dd5.97–0.43 ...

10.209.79GSquaredII GSQB.UT......10.12+0.11 ...

9.959.64GSquaredIIAGSQB......9.81+0.01 ...

0.920.54GSquaredIIWtGSQB.WT...... .81+0.01 ...

11.329.71GSquaredI GSQD.UT......10.14+0.01 ...

10.029.07GSquaredIAGSQD......9.93 ... ...

1.400.79GSquaredIWtGSQD.WT......1.30+0.08 ...

105.9248.38GXOLogisticsGXO ... 92 101.04+2.48 ...

168.50112.92Gallagher AJG1.2 35 163.41–2.32.48

483.0012.14GameStop GME ...dd228.80+26.70 ...

7.052.25Gannett GCI ...dd5.15–0.22 ...

149.052.25GaotuTecheduGOTU...dd3.04–0.09 ...

37.6319.10Gap GPS2.0^12 24.07–0.75.12

369.00149.74Gartner IT ... 42 334.55+2.51 ...

5.942.46GasLogPartnersGLOP.8^4 4.93–0.46.01

18.9412.34GatesIndustrialGTES... 19 16.26–0.93 ...

24.005.95GatosSilver GATO...dd14.11+0.13 ...

22.006.90GencoShippingGNK4.3 25 14.02–1.44.15

524.31202.56Generac GNRC...^53 434.25–12.62 ...

210.21144.50GeneralDynamics GD2.4 17 196.31–4.661.19

116.1776.74GeneralElec GE .3^23 99.96–7.63.08

64.6553.96GeneralMills GIS3.3 16 62.04–1.20.51

65.1840.04GeneralMotors GM ...^8 61.80–1.60 ...

73.7226.81Genesco GCO ... 9 69.00–2.19 ...

13.485.73GenesisEnergy GEL5.0dd12.03–1.00.15

8.984.74GenieEnergy GNE .0dd4.74–0.54.085

25.1810.20GeniusSportsGENI ...dd13.76–2.17 ...

12.531.55GeniusSportsWtGENI.WT......4.42–1.28 ...

52.7538.28Genpact G .8^26 50.79–0.17.1075

138.2393.62GenuinePartsGPC2.4 24 135.24–0.68.815

4.762.56GenworthFin GNW ... 2 4.03–0.31 ...

18.508.73GeoPark GPRK1.3dd12.25–1.29.041

7.273.96Gerdau GGB .6 3 4.38–0.25.2577

34.2125.94GettyRealty GTY5.2 18 31.63–0.66.41

9.959.80GigCapital5 GIA ......9.92+0.02 ...

10.5510.13GigCapital5 GIA.UT......10.46–0.03 ...

0.750.40GigCapital5WtGIA.WT...... .58+0.01 ...

43.6324.81Gildan GIL1.5 17 41.95–0.40.154

15.868.90GinkgoBioworksDNA ......13.45+0.55 ...

4.501.58GinkgoBioworksWtDNA.WT......3.41–0.21 ...

19.4813.34Glatfelter GLT3.2 29 17.35–0.60.14

99.0042.69Glaukos GKOS...dd48.11–2.59 ...

43.6133.53GSK GSK4.8 18 41.59–1.77.5234

15.905.74GlobalBlue GB ...dd8.99–0.26 ...

2.550.44GlobalBlueWtGB.WT...... .92–0.14 ...

6.313.46GlobalCordBlood CO ... 6 4.06–0.19 ...

45.9729.94GlobalIndl GIC1.5 22 43.61–1.09.16

17.4012.40GlobalMedREITGMRE5.0cc16.47–0.23.205

20.1114.87GlobalNetLeaseGNL10.7dd14.95–0.72.40

27.5016.33GlobalPtnrs GLP9.7 25 23.52+0.73.575

220.81122.56GlobalPaymentsGPN .8 40 125.93–5.71.25

26.518.50GlobalShipLease GSL4.4...22.70–3.33.25

354.62173.34Globant GLOB...cc306.41–16.97 ...

108.2286.21GlobeLife GL .9 13 92.45–1.97.1975

84.2356.76GlobusMedicalGMED... 37 67.63–6.16 ...

93.7566.46GoDaddy GDDY... 54 71.31+0.36 ...

10.1510.05GoGreenInvtsGOGN.UT......10.11–0.03 ...

12.537.75GoldFields GFI2.7 10 10.84+0.32.1106

10.689.56GoldenFalconAGFX ...cc9.82+0.01 ...

11.409.90GoldenFalconAcqnUnGFX.UT......10.19+0.01 ...

2.450.57GoldenFalconWtGFX.WT...... .79–0.03 ...

20.6517.00GoldmanSachsBDCGSBD9.6 6 18.71–0.30.45

426.16222.63GoldmanSachs GS2.1 6 387.39–17.522.00

47.1230.35Gorman-RuppGRC1.5 39 45.34–0.57.17

80.4864.34Graco GGG1.0 31 77.31–1.26.1875

10.009.63GrafAcqnIV GFOR......9.70+0.02 ...

1.990.75GrafAcqnIVWtGFOR.WT......1.18+0.16 ...

14.177.31GrafTechIntl EAF .3 9 12.48–0.26.01

17.4411.71Graham GHM3.4dd13.03–0.13.11

685.00445.00GrahamHoldingsGHC1.0 6 595.79+1.791.51

494.22356.23Grainger GWW1.3 27 482.62–7.211.62

44.3123.85GraniteConstrGVA1.2 71 42.56+0.27.13

15.928.70GranitePointMtgGPMT7.7 9 12.29–1.30.25

81.6755.47GraniteREITGRP.UT3.0 6 79.14+0.21.1993

21.5615.32GraphicPkg GPK1.5 26 20.59–0.07.075

25.2416.30GrayTelevisionGTN1.5 9 21.84–1.08.08

23.7514.85GrayTelevisionAGTN.A1.5 8 20.75–0.76.08

14.749.62GreatAjax AJX7.1 10 13.55–0.44.24

36.6216.10GreatWesternBncpGWB .6 10 36.06+0.10.05

61.8538.95GreenDot GDOT... 67 39.94–3.50 ...

50.2132.08Greenbrier GBX2.7 42 40.37–1.92.27

20.0911.04Greenhill GHL1.1 6 18.51+0.35.05

16.507.55GreenTree GHG ... 18 9.01+0.56 ...

72.0044.16GreifA GEF2.7 12 68.83–0.58.46

71.3045.18GreifB GEF.B4.0 8 68.60–0.96.69

29.1919.22Griffon GFF1.4 16 26.13–2.59.09

211.79115.19Group1Auto GPI .7 6 190.84–16.22.35

140.7798.07GpoAeroportuarPAC .0 29 126.21–7.521.9241

212.37148.67GpoAeroportSurASR ... 43 197.19–9.33 ...

7.035.04GpoAvalAcc AVAL4.8 7 5.33–0.31.0212

3.631.63GpoSupervielleSUPV... 8 1.90–0.40 ...

15.067.15GrupoTelevisa TV .8 17 10.01–0.16.0881

31.1215.58Guess GES2.0 9 22.00–0.43.1125

134.2291.77Guidewire GWRE...dd122.93–2.28 ...

18.0012.55GuildHldgs GHLD.0 3 14.95–0.151.00

88.8658.71GulfportEnergyGPOR...dd77.26–2.24 ...

H

263.92147.01HCAHealthcareHCA .8 12 239.06–6.21.48

139.8050.42HCIGroup HCI1.3cc123.52–8.77.40

84.7065.85HDFCBank HDB ... 29 71.98+0.23 ...

11.519.75HH&LAcqn HHLA.UT......9.97–0.05 ...

10.009.60HH&LAcqn HHLA......9.73 ... ...

1.140.45HH&LAcqnWtHHLA.WT...... .53–0.07 ...

11.209.86HIGAcqn HIGA.UT......10.05–0.02 ...

15.469.60H.I.G.AcqnA HIGA ... 50 9.82 ... ...

2.040.59H.I.G.AcqnWtHIGA.WT...... .79–0.01 ...

46.9332.22HNI HNI3.0 24 41.38+0.38.31

36.0020.33HP HPQ2.5 10 31.45–0.37.25

11.389.60HPXA HPX ...dd9.85 ... ...

12.159.97HPXUn HPX.UT......10.20+0.01 ...

2.100.53HPXWt HPX.WT...... .70–0.05 ...

32.4324.31HSBC HSBC3.7 10 29.10+0.10.35

36.337.52HUYA HUYA... 12 8.58–1.55 ...

142.1149.26Haemonetic HAE ... 93 56.17–3.79 ...

26.7515.57Halliburton HAL .8 50 22.04–1.53.045

26.0014.79HamiltonBeachHBB2.4 8 16.50–0.62.10

22.8213.36Hanesbrands HBI3.5dd17.07–0.55.15

26.6917.59Hanger HNGR... 16 18.45–2.07 ...

72.4244.69HannonArmstrongHASI2.2 59 62.68–1.40.35

52-Week Tick Div

High Low Name Sym Yld P/E Last Chg. Amt.

143.20111.09HanoverIns THG2.2 11 126.02–1.08.70

52.0631.20HarleyDavidsonHOG1.6 11 37.39–1.00.15

5.763.00HarmonyGoldHMY1.9 8 4.03–0.04.0184

23.7313.29Harsco HSC ... 79 14.39–0.68 ...

78.1743.93HartfordFinl HIG2.2 12 69.68–2.07.385

52.8424.54HavertyFurn HVT3.2 6 31.38–2.752.00

51.9125.54HavertyFurnAHVT.A3.0 6 30.73–4.331.90

45.9732.96HawaiianElec HE3.4 18 39.55–0.41.34

10.009.85HawksAcqn HWKZ.UT......9.90–0.02 ...

28.6515.61Hayward HAYW...cc27.24+1.75 ...

33.7728.00HealthcareRealty HR3.7cc32.61+0.47.3025

34.7525.31HealthcareAmer HTA3.8 70 34.40+0.15.325

37.6928.15HealthpeakPropPEAK3.5 30 34.21+0.40.30

9.444.65HeclaMining HL .2cc6.03–0.39.0112

151.60115.57Heico HEI .1^71 145.46–0.19.09

139.65104.11HeicoA HEI.A .1 67 135.95+0.51.09

114.8946.99HeliosTech HLIO .3^41 109.65+2.19.09

6.763.19HelixEnergy HLX ...dd3.26–0.54 ...

36.2619.72Helm&Payne HP4.1dd24.68–8.53.25

59.0039.91Herbalife HLF ... 9 40.44–1.56 ...

203.1455.51HercHoldings HRI1.1^30 187.27–8.72.50

18.2012.83HerculesCapitalHTGC7.9 6 16.71–0.49.07

12.205.47HeritageInsuranceHRTG3.7dd6.51–0.09.06

13.057.08HershaHospitality HT ...dd10.29–0.87 ...

182.71143.58Hershey HSY2.0^26 179.33+1.64.901

92.7946.06Hess HES1.3cc76.07–6.11.25

30.3517.58HessMidstreamHESM8.5^15 23.88–1.26.5104

16.7410.34HewlettPackard HPE3.3 19 14.39–0.25.12

64.9942.91Hexcel HXL ...dd59.28–2.92 ...

10.979.61HighlandTransIHTPA......9.95 ... ...

2.900.65HighlandTranIWtHTPA.WT......2.08–0.02 ...

48.9836.60HighwoodsProp HIW4.4 18 45.51–1.74.50

3.381.51HillIntl HIL ...dd2.11–0.11 ...

156.2293.34Hill-Rom HRC .6 42 155.54+0.48.24

52.8435.52Hillenbrand HI1.8 20 48.98–0.53.215

39.6023.55Hilltop HTH1.3 7 36.42–0.66.12

56.3326.57HiltonGrandVac HGV ...dd53.31+2.16 ...

154.4098.57Hilton HLT ...cc144.37+0.90 ...

25.406.71Hims&HersHealthHIMS ...dd7.31–0.09 ...

15.053.60Hippo HIPO ......3.88–0.25 ...

4.820.50HippoWt HIPO.WT...... .66–0.06 ...

18.9916.82HireRight HRT ...dd17.35–0.49 ...

18.174.17HoeghLNGPtrsHMLP.9 3 4.65–0.01.01

13.649.24Holley HLLY ...dd13.15–0.10 ...

4.000.71HolleyWt HLLY.WT......3.83–0.02 ...

23.6912.70HollyEnergy HEP8.2 8 17.15–0.22.35

42.3921.91HollyFrontier HFC .0 11 31.19–3.38.35

410.10246.59HomeDepot HD1.6 29 408.69+36.061.65

33.4226.33HondaMotor HMC3.5 6 28.98–0.12.4854

44.7436.59HoraceMannEduHMN3.2 11 38.32–2.67.31

13.199.96HorizonAcqnIIHZON.UT......10.20–0.04 ...

12.169.68HorizonIIA HZON...cc9.84+0.01 ...

3.270.82HorizonIIWt HZON.WT......1.17 ... ...

11.786.69HorizonGlobal HZN ...dd7.15–0.25 ...

50.8640.48HormelFoods HRL2.3 27 42.63–0.79.245

106.8964.32DRHorton DHI .9 9 102.17+4.38.225

119.8961.54HoulihanLokey HLI1.5 19 116.11–1.99.43

146.3430.17Hovnanian HOV ... 1 91.59+3.19 ...

113.2071.08HowardHughes HHC ...dd91.27–1.80 ...

36.0322.91HowmetAerospaceHWM .3 47 30.18–1.79.02

23.3612.79HuanengPower HNP5.8dd16.89–0.921.1071

211.63149.07Hubbell HUBB2.0 32 210.10+1.931.05

866.00347.78HubSpot HUBS...dd822.34–18.92 ...

9.605.22HudbayMineralsHBM .2dd6.92–0.45.0079

30.3522.75HudsonPacProp HPP3.7dd26.81–0.01.25

475.44370.22Humana HUM .6 21 434.87–10.55.70

10.1510.07HuntCosAcqnIHTAQ.UT......10.15+0.03 ...

224.13156.36HuntingIngalls HII2.6 11 184.78–7.241.18

34.4724.10Huntsman HUN2.3 9 32.22–1.57.1875

94.9265.44HyattHotels H ...dd84.62–0.08 ...

27.306.75Hyliion HYLN...dd6.92–0.86 ...

102.1740.30HysterYaleMatls HY3.1dd41.20–2.49.3225

I

66.8550.16IAA IAA ... 24 50.63–2.76 ...

22.1412.70ICICIBank IBN .2 25 20.47–0.19.0547

9.594.10ICLGroup ICL1.6 22 9.47+0.73.0837

110.2185.30IDACORP IDA2.8 22 108.60+6.28.75

67.309.34IDT IDT ... 17 62.43–3.97 ...

18.4815.00IHSHolding IHS ...cc15.01–1.15 ...

132.3583.26IHSMarkit INFO .6 83 129.15+3.60.20

15.658.65INGGroep ING4.1...14.45–0.74.5626

4.832.26INNOVATE VATE ...dd4.28–0.34 ...

29.7115.63Invesco IVZ2.8 10 24.15–2.01.17

10.149.64IonAcqn3 IACC ......9.80+0.02 ...

11.599.72IONAcqn2 IACB.UT......10.11–0.04 ...

10.369.75IonAcqn2A IACB ......9.98–0.01 ...

1.920.85IonAcqn2WtIACB.WT......1.69+0.24 ...

5.350.98IONGeophysical IO ...dd1.64–0.27 ...

272.25165.52IQVIA IQV ... 68 268.17+13.49 ...

5.173.48IRSA IRS ...dd4.22–0.48 ...

2.760.14IRSAWt IRS.WT...... .25+0.02 ...

105.5471.10ITT ITT .8 45 104.05+0.34.22

3.952.16IamGold IAG ......3.16–0.16 ...

10.209.80IberePharm IBER.UT......10.10+0.12 ...

9.959.60IberePharmA IBER ......9.74+0.02 ...

1.000.50IberePharmWtIBER.WT...... .60+0.03 ...

10.2010.07IconicSportsICNC.UT......10.15+0.05 ...

238.56185.23IDEX IEX .9 41 234.42–0.63.54

31.584.25iHuman IH ...dd5.05+0.53 ...

243.74192.89IllinoisToolWks ITW2.0 28 241.94+3.351.22

25.0513.60Imax IMAX ...dd18.30–2.02 ...

7.972.52IndependenceContr ICD ...dd3.02–0.61 ...

57.4336.99Independence IHC .8 37 56.50–0.14.22

25.8312.76IndepRealty IRT1.9 88 25.36+0.24.12

10.2510.08IndlHumanCapAXH.UT......10.24 ... ...

48.4738.30IndustrsBachoco IBA2.0 8 40.80–0.78.4249

10.1010.00InfiniteAcqnUnNFNT.UT......10.08 ... ...

10.0610.00InFinTAcqnUnIFIN.UT......10.05 ... ...

34.5427.51Informatica INFA ...dd33.23+0.89 ...

24.2814.84Infosys INFY1.0 35 23.59–0.11.2012

62.0640.64IngersollRand IR .1 39 61.45+3.00.02

89.5563.43Ingevity NGVT... 23 78.83–4.35 ...

101.3073.82Ingredion INGR2.7 40 96.89–2.43.65

288.02146.81InnovativeIndProp IIPR2.2 65 275.28–4.241.50

10.279.83InsightAcqn INAQ.UT......10.03+0.09 ...

10.009.71InsightAcqnA INAQ ......9.78+0.01 ...

0.660.51InsightAcqnWtINAQ.WT...... .51–0.01 ...

129.3275.24Insperity NSP1.5 39 117.50–2.55.45

286.29159.18InspireMedicalINSP ...dd263.30–15.81 ...

140.5891.59InstalledBldg IBP .9 35 137.41+3.71.30

45.6622.09InsteelInds IIIN .3 13 44.71+1.372.00

52-Week Tick Div

High Low Name Sym Yld P/E Last Chg. Amt.

New York Stock Exchange Composite List