50 BARRON’S November 22, 2021
21.0415.81LifeTime LTH ......20.43+0.67 ...
5.691.03LightInTheBox LITB ... 12 1.63–0.13 ...
17.365.84LightngeMotors ZEV ...dd8.15–0.74 ...
5.001.02LightningWt ZEV.WT......1.54–0.13 ...
130.0242.60Lightspeed LSPD ...dd58.15–11.43 ...
275.87141.16EliLilly LLY1.3 40 260.70+1.05.85
77.5743.56LincolnNational LNC2.6 10 69.55–4.16.45
340.16240.80Linde LIN1.3 49 332.19–4.831.06
179.27111.05Lindsay LNN .8 41 158.55+0.40.33
35.2510.45LionElectric LEV ...dd11.25–1.63 ...
13.982.23LionElectricWtLEV.WT......3.75–0.50 ...
21.429.01LionsGateA LGF.A...dd16.35–1.06 ...
18.778.26LionsGateB LGF.B...dd14.89–1.08 ...
417.98268.08LithiaMotors LAD .5 9 291.39–31.43.35
38.338.95LithiumAmericas LAC ...dd37.49+3.10 ...
127.7564.92LiveNationEnt LYV ...dd112.54+0.22 ...
10.009.55LiveOakCrestALOCC......9.68 ... ...
10.219.81LiveOakCrestviewLOCC.UT......10.11+0.26 ...
1.580.62LiveOakCrestWtLOCC.WT......1.55 ... ...
10.539.83LiveOakMobilityLOKM.UT......10.00 ... ...
9.879.56LiveOakMobilityALOKM......9.84+0.08 ...
1.750.82LiveOakMobilWtLOKM.WT......1.36+0.15 ...
32.8914.20Livent LTHM...dd30.17–1.13 ...
87.3838.50LiveRamp RAMP...dd52.69–2.72 ...
2.831.72LloydsBanking LYG2.7 7 2.59–0.01.037
39.855.95loanDepot LDI4.8 1 6.63–0.51.08
396.99319.81LockheedMartin LMT3.3 16 341.44+2.382.80
59.3941.74Loews L .4 9 55.63–1.41.0625
8.265.00LomaNegra LOMA... 5 6.40–0.39 ...
10.589.76LongviewII LGV.UT......10.21+0.01 ...
10.259.71LongviewIIA LGV ......9.95 ... ...
1.950.90LongviewIIWtLGV.WT......1.40 ... ...
76.3533.58LouisianaPacific LPX1.0 5 70.01+2.57.18
255.22148.89Lowe's LOW1.3 26 249.52+13.20.80
5.132.60Luby's LUB .0dd2.89–0.022.00
18.306.05LufaxHolding LU ... 7 6.99–0.33 ...
35.1017.12LumberLiqu LL ... 8 17.23–0.23 ...
16.609.66LumenTech LUMN7.5dd13.34–0.88.25
4.482.91LumentFinance LFT9.4 13 3.83–0.12.09
23.9114.00Luxfer LXFR2.4 19 21.09–1.87.125
118.0280.82LyondellBasell LYB5.1 5 89.40–5.991.13M
168.27116.29M&TBank MTB3.1 11 157.37–2.501.20
16.415.96MBIA MBI ...dd13.26–0.47 ...
63.8641.31MDCHoldingsMDC3.9 7 50.99–0.70.50
10.489.73MDHAcqn MDH.UT......10.18–0.02 ...
9.939.60MDHAcqnA MDH ...dd9.88+0.01 ...
1.010.45MDHAcqnWtMDH.WT...... .66–0.01 ...
35.0224.29MDURscs MDU3.1 14 28.47–0.43.2175
4.903.56MFAFinancial MFA9.1 7 4.41–0.11.10
16.6711.56MGICInvestmentMTG2.1 9 14.98–0.27.08
43.1929.92MGMGrowthPropMGP5.4 28 38.48–0.27.52
51.1725.79MGMResortsMGM .0 34 44.28–0.81.0025
74.8542.22MIHomes MHO ... 5 60.13–0.13 ...
35.2112.05MinisoGroupMNSO...dd14.08–2.65 ...
3.500.82MOGU MOGU...dd .86–0.09 ...
32.2620.72MPLX MPLX9.5 11 29.68–1.19.575
51.7716.02MPMaterials MP ... 65 42.70–3.69 ...
12.215.67MRCGlobal MRC ...dd8.04–0.23 ...
172.84138.73MSASafety MSA1.1 66 155.76+3.16.44
679.85380.00MSCI MSCI .6 80 656.88+4.311.04
96.2377.47MSCIndustrialMSM3.6 22 83.86–1.65.75
10.399.56 M3-BrigadeIIAMBAC......9.95 ... ...
1.790.62M3-BrigadeIIWtMBAC.WT......1.41–0.08 ...
10.2510.00M3-BrigadeIIIMBSC.UT......10.02 ... ...
10.252.62MVOil MVO11.9 20 8.27–0.37.365
36.2524.50Mytheresa MYTE...dd26.83–3.63 ...
25.999.17Macerich MAC2.8cc21.14+0.13.15
19.9011.74Mack-Cali CLI ...dd18.04–1.16 ...
41.003.59MacquarieInfr MIC .0dd3.63–0.0511.00
37.958.95Macy's M1.7 21 34.71+4.25.15
121.4260.26MSGEntertainmentMSGE...dd68.03–7.60 ...
207.09152.42MSGSports MSGS...dd178.71–11.98 ...
53.8539.93MagellanMid MMP9.0 11 46.22–3.001.0375
104.2859.67MagnaIntl MGA2.0 15 85.75–0.68.43
26.9812.75Magnachip MX ... 13 18.85+0.65 ...
22.095.86MagnoliaOil MGY .8 11 19.14–1.13.08
10.629.73MagnumOpusOPA.UT......10.56–0.03 ...
10.179.56MagnumOpusA OPA ......9.91–0.05 ...
1.630.47MagnumOpusWtOPA.WT......1.31–0.01 ...
46.7330.82MainStreetCapMAIN5.5 10 46.61+0.78.215
20.8614.26ManchesterUnitedMANU1.2dd15.60–0.42.09
28.3311.09Manitowoc MTW ... 44 20.05–1.81 ...
10.254.44Manning&Napier MN2.2 8 8.91+0.85.05
125.0785.97Manpower MAN2.5 16 99.27–4.161.26
22.2516.14ManulifeFin MFC4.6 7 19.31–0.61.0395
17.595.51MarathonOil MRO1.2dd15.31–1.37.06
68.7838.20MarathonPetrolMPC3.8 34 60.28–5.52.58
50.3832.67Marcus&Millichap MMI ... 18 46.85–1.28 ...
24.7111.01Marcus MCS ...dd19.76–1.43 ...
19.2811.00MarineProductsMPX4.2 14 11.46–2.17.12
70.8930.05MarineMax HZO ... 8 55.25–1.76 ...
1343.56942.44Markel MKL ... 7 1241.50–48.23 ...
15.105.90Markforged MKFG...dd7.25–0.07 ...
4.251.10MarkforgedWtMKFG.WT......1.35–0.14 ...
190.97121.89MarriottVacations VAC1.3dd167.66–0.53.54
171.13106.95Marsh&McLenMMC1.3 32 169.32+2.62.535
435.62258.18MartinMariettaMLM .6 36 417.43–2.12.61
68.8951.53Masco MAS1.4 37 67.60+0.89.235
10.509.77MasonIndlTechMIT.UT......9.98–0.02 ...
9.909.41MasonIndlTechA MIT ... 37 9.75–0.01 ...
1.000.58MasonIndlTechWtMIT.WT...... .75–0.01 ...
132.2292.08MasoniteIntl DOOR... 19 111.49–5.28 ...
122.3355.09MasTec MTZ ... 20 100.98+5.32 ...
401.50312.38Mastercard MA .5 42 339.72–23.78.44
47.239.18MatadorRscsMTDR.5 17 40.75–3.13.05
95.6057.25Materion MTRN.5 31 92.49+0.59.12
94.5455.41Matson MATX1.3 6 90.55–3.48.30
12.8010.11MauiLand MLP ...cc10.31–0.23 ...
58.7525.41MaxarTech MAXR.1dd29.93–0.96.01
96.0567.65Maximus MMS1.4 17 81.30–3.41.28
72.8028.32MaxLinear MXL ...dd70.68+2.01 ...
22.1610.24MayvilleEnggMEC ... 45 15.51–1.43 ...
98.8077.85McCormick MKC1.6 30 83.97+2.21.34
100.4677.05McCormickVtgMKC.V1.6 30 84.59+2.72.34
257.53202.73McDonalds MCD2.2 26 251.95+1.281.38
1.710.90McEwenMiningMUX ...dd1.10–0.08 ...
227.87168.88McKesson MCK .9dd220.90–3.93.47
5.191.47Mechel MTL ... 2 3.16–0.79 ...
70.3314.82MediaAlpha MAX ...dd17.03–0.25 ...
22.8219.03MedicalProp MPW5.2 22 21.67+0.28.28336.99170.18Medifast MED2.6 17 220.84–6.361.42
35.6719.60Mednax MD ...cc25.82–2.51 ...
135.89109.57Medtronic MDT2.1 41 117.22–2.09.63
14.879.56MemberCollectMCG ... ...12.84+1.66 ...
91.4068.38Merck MRK3.2 28 80.70–3.30.65
67.8844.24MercuryGeneralMCY4.9 7 51.57–1.21.635
58.9817.89Meredith MDP ... 10 58.90+0.45 ...
29.0019.77MeridianLinkMLNK ...dd23.00–2.36 ...
123.2878.00MeritageHomesMTH ... 7 118.71+3.50 ...
33.5620.50Meritor MTOR ... 15 27.84+0.61 ...
7.743.86MesaRoyalty MTR5.0 20 5.76–0.64.0039
39.6120.22MesabiTrust MSB11.7 6 24.48+0.451.42
11.009.78MetalsAcqn MTAL.UT ......9.94–0.05 ...
10.009.65MetalsAcqn MTAL ......9.70–0.02 ...
1.040.64MetalsAcqnWtMTAL.WT ...... .75–0.21 ...
50.2034.83MethodeElec MEI1.2 14 47.39–0.32.14
67.6844.62MetLife MET3.1 10 61.15–3.04.48
104.9230.47MetropolitanBkMCB ... 16 99.41–1.14 ...
1626.621033.40MettlerToledoMTD ... 49 1552.07+18.48 ...
8.194.30MicroFocus MFGP3.8dd5.33–0.03.088
207.69119.21MidAmApt MAA2.0 54 201.34–3.701.025
47.5732.95MillerIndustries MLR2.0 16 35.83–0.76.18
88.6258.16MineralsTechs MTX .3 16 72.34–5.71.05
16.669.83MirionTech MIR ...dd11.50+0.10 ...
5.791.40MirionTechWtMIR.WT ......3.05+0.05 ...
10.009.60MissionAdvAMACC ... 38 9.73–0.01 ...
0.980.50MissionAdvWtMACC.WT ...... .62+0.01 ...
24.4916.52MisterCarWashMCW ... ...16.95–0.81 ...
12.574.70MistrasGroup MG ... 67 8.87–0.28 ...
6.304.24MitsubishiUFJMUFG3.4 8 5.56–0.13.1115
16.799.81MiXTelematicsMIXT1.7 18 11.71–1.07.0647
3.212.51MizuhoFin MFG4.2 6 2.53–0.19.0574
10.078.09MobileTeleSys MBT7.6 8 8.50–0.53.2903
48.2030.01ModelN MODN ...dd30.03–3.48 ...
18.5410.25ModineMfg MOD ...dd11.86+0.49 ...
77.4937.59Moelis MC3.6 11 67.28–2.852.50
231.80124.16MohawkInds MHK ... 11 177.34+0.02 ...
316.04196.08MolinaHealthcareMOH ... 30 298.00–15.22 ...
68.7545.29MolsonCoorsATAP.A2.5dd54.70–1.30.34
61.4842.46MolsonCoorsB TAP3.0dd45.91–1.69.34
12.905.04MoneyLion ML ...dd5.05–0.78 ...
3.500.64MoneyLionWtML.WT ...... .80–0.12 ...
21.1414.35MonmouthRealEstMNR3.5 31 20.85–0.01.18
80.4226.17MontroseEnvlMEG ...dd76.14–0.01 ...
407.94261.38Moody's MCO .6 35 387.42–0.60.62
91.9569.65MoogA MOG.A1.3 16 75.88–4.55.25
105.9557.51MorganStanley MS2.9 12 96.91–2.94.70
43.2419.41Mosaic MOS .8 8 36.25–1.14.075
11.869.84MotiveCapitalMOTV.UT ......10.39+0.03 ...
10.879.61MotiveCapAMOTV ...dd9.93–0.04 ...
3.240.65MotiveCapWtMOTV.WT ......1.42+0.03 ...
258.78163.16MotorolaSol MSI1.1 35 253.11+1.67.71
40.0715.28Movado MOV2.0 12 39.04+2.74.20
63.0732.34MuellerIndustries MLI .9 9 60.22–0.66.13
17.3711.63MuellerWaterMWA1.6 33 14.61–0.05.058
9.823.48MultiPlan MPLN ...dd3.52–0.59 ...
2.340.78MultiPlanWtMPLN.WT ......1.02+0.04 ...
31.009.51MurphyOil MUR1.9dd26.33–1.82.125
184.54119.47MurphyUSAMUSA .7 14 177.50–6.13.29
11.509.80MusicAcqn TMAC.UT ......10.06+0.01 ...
9.959.60MusicAcqnATMAC ......9.76+0.02 ...
1.010.50MusicAcqnWtTMAC.WT ...... .65 ... ...
23.9816.94MyersIndustriesMYE2.6 25 20.49–1.02.135
30.9016.69MyovantSciencesMYOV ...dd20.24–1.31 ...N
44.0020.05NACCOInds NC2.6 6 30.63–3.23.1975
16.0011.66N-able NABL ...dd11.91–1.41 ...
50.0025.61NCR NCR ...dd40.79–2.99 ...
4.091.38NGLEnergy NGL ...dd2.20–0.04 ...
66.9930.71NIO NIO ...dd38.66–4.01 ...
8.504.22NLIndustries NL ... 8 6.36–0.57 ...
18.0211.84NOV NOV1.7dd12.03–1.73.05
11.985.44NOW DNOW ...dd9.30–0.45 ...
46.1030.47NRGEnergy NRG3.6 4 36.29+0.59.325
5332.083875.20NVR NVR ... 17 5216.01–37.80 ...
10.1510.10NaborsEnerTransUnNETC.UT ......10.14 ... ...
133.6144.98NaborsIndustries NBR ...dd83.88–12.79 ...
37.884.70NamTaiProperty NTP ... 25 25.62+1.71 ...
46.2731.88NatlBankHoldingsNBHC1.9 14 45.21–0.07.22
61.1239.80NationalFuelGas NFG3.1 15 58.95–1.25.455
68.4955.89NationalGrid NGG5.1 22 66.23+0.781.1573
78.5651.78NatlHealthInv NHI6.4 18 55.94–0.52.90
117.8779.78NatlPrestoInds NPK1.2 14 86.42–3.035.25
50.3337.44NatlRetailPropNNN4.5 32 46.66+0.55.53
64.9833.01NatlStorage NSA2.4 68 61.89+0.15.41
23.7310.62Natura&Co NTCO ... 59 10.79–1.44 ...
12.978.00NaturalGasSvcsNGS ...dd10.88–0.95 ...
18.759.88NaturalGrocersNGVC2.9 18 13.87+0.71.10
34.9213.36NaturalResPtrs NRP6.1 13 29.46–1.41.45
23.116.12Natuzzi NTZ ...dd16.93–0.82 ...
6.503.92NatWest NWG ... 10 5.91+0.03 ...
31.387.38Nautilus NLS ... 3 7.42–1.05 ...
12.467.55NavigatorHldgsNVGS ... 60 8.37–0.63 ...
15.421.84NaviosMaritime NM ...dd4.59–0.54 ...
36.466.88NaviosMaritimeNMM .8 2 25.78–3.27.05
61.4943.62Neenah NP3.9dd48.12–4.10.475
88.1667.14Nelnet NNI1.1 7 87.79+0.35.24
16.147.88NeoPhotonicsNPTN ...dd15.35–0.06 ...
13.496.00NerdyA NRDY ... 10 6.23–1.94 ...
4.601.08NerdyWt NRDY.WT ......1.15–0.03 ...
26.9316.63Netstreit NTST3.5cc23.07–0.56.20
188.1486.04Nevro NVRO ...dd86.83–10.41 ...
11.607.93NewFrontierHlth NFH ...dd11.03–0.03 ...
44.4132.40NewJerseyRscs NJR3.8 23 38.22–0.62.3625
19.971.68NewOrientalEduc EDU ... 21 2.19–0.01 ...
129.7051.52NewRelic NEWR ...dd119.23–2.42 ...
11.818.98NewResidInvt NRZ9.0 8 11.09–0.27.25
14.807.10NewYorkCityReit NYC5.5dd7.22–0.63.10
14.339.00NYCmntyBcpNYCB5.5 10 12.37–0.06.17
58.7339.73NYTimesA NYT .6 49 46.72–1.18.07
432.55297.29NewMarket NEU2.4 16 347.72+4.952.10
75.3153.03Newmont NEM3.9 22 56.55–2.18.55
4.081.48NewparkResources NR ...dd2.75–0.56 ...
12.866.50NexaResourcesNEXA3.1 7 8.39–0.97.2643
23.9714.39NexPointRealEstNREF8.9 5 21.32–0.08.475
80.5239.13NexPointResidentlNXRT2.0dd76.64–1.14.38
18.599.85Nextdoor KIND ......12.72–0.39 ...
88.8368.33NextEraEnergy NEE1.7 74 88.31+2.00.385
56.2246.18NextEra6.219%UnNEE.PRQ5.6...55.76+0.91.7774
65.3153.20NextEraEnergyUnNEE.PRO3.8...64.87+1.13.609
57.3546.26NextEraEnergyUnNEE.PRP4.8...55.46+0.94.659988.3060.80NextEraEnergy NEP3.0 32 87.47+1.57.685
5.842.64NexTierOilfield NEX ...dd3.62–0.53 ...
28.4215.62NielsenHoldingsNLSN1.1 30 20.96–0.13.06
179.10125.44Nike NKE .6 46 174.88+5.79.275
4.041.55NineEnergy NINE ...dd1.58–0.31 ...
26.6021.09NiSource NI3.5 23 25.22+0.14.22
109.28101.47NiSourceUn NIMC .0...107.17–0.411.9375
52.7729.41NoahHoldingsNOAH ...dd45.22–1.15 ...
29.0620.34Noble NE ......25.55–1.27 ...
9.793.75Nokia NOK ...dd5.81+0.13 ...
31.8523.05NomadFoodsNOMD ... 17 23.99–1.05 ...
11.005.56NomadRoyaltyNSR2.0 36 7.71–0.16.0399
6.724.21NomuraHoldingsNMR6.8dd4.25–0.13.0865
4.051.92NordicAmTankers NAT4.7dd1.93–0.25.01
46.4520.73Nordstrom JWN ...dd32.74–0.85 ...
296.06226.09NorfolkSouthernNSC1.5 24 273.72–1.871.09
17.798.96NorthAmConstrNOA .9 15 14.86–0.78.0324
10.762.80NoEuroOil NRT5.7 26 8.22+0.55.14
11.289.75NorthernGenesisIIINGC.UT ......9.96 ... ...
10.299.51NorthernGenIIINGC ......9.87+0.08 ...
1.690.76NorthernGenIIIWtNGC.WT ......1.24+0.21 ...
12.1110.00NorthernStarIINSTB.UT ......10.19–0.06 ...
11.629.38NorthernStrIIANSTB ......9.92 ... ...
3.351.05NorthernStrIIWtNSTB.WT ......1.51–0.02 ...
10.199.65NorthernStrIIIANSTC ......9.79+0.01 ...
1.790.80NorthernStrIIIWtNSTC.WT ...... .98+0.02 ...
10.199.64NorthernStrIVANSTD ......9.77–0.01 ...
2.000.74NorthernStrIVWtNSTD.WT ...... .95–0.02 ...
10.469.70NorthernStarIIINSTC.UT ......9.88+0.02 ...
10.209.70NorthernStarIVNSTD.UT ......9.92–0.02 ...
408.03282.88NorthropGrumNOC1.8 12 353.13–6.521.57
56.7541.71NorthwestNatNWN4.2 17 45.61–0.46.4825
34.4919.94NorwegCruiseNCLH ...dd23.09–2.54 ...
21.904.20NouveauMondeNMG ...dd8.98+0.01 ...
98.5281.01Novartis NVS ... 19 81.66–0.83 ...
115.9565.70NovoNordisk NVO .9 35 113.87+0.77.5503
11.369.80NovusCapII NXU.UT ......10.40+0.02 ...
10.159.58NovusCapIIANXU ......9.98 ... ...
1.790.75NovusCapIIWtNXU.WT ......1.33–0.06 ...
63.8539.40NuSkinEnts NUS3.2 11 46.79+1.12.38
128.8147.94Nucor NUE1.4 7 112.85+0.61.405
20.7312.82NuSTAREnergy NS10.0dd15.93–0.22.40
73.5044.44Nutrien NTR2.7 17 67.88–0.43.46
15.237.66NuvationBioNUVB ...dd9.05–0.35 ...
5.121.54NuvationBioWtNUVB.WT ......2.30–0.01 ...
38.3721.36nVentElectric NVT1.9 25 37.04–0.01.175O
27.7316.00OFGBancorp OFG1.8 10 26.60–0.39.12
36.7429.18OGEEnergy OGE4.7 15 35.11+0.67.41
19.4610.90O-IGlass OI ... 24 11.29–1.22 ...
82.4062.52ONEGas OGS3.4 18 67.95+1.06.58
66.7832.67ONEOK OKE6.1 19 61.38–1.71.935
81.9816.05ON24 ONTF ...dd16.47–0.27 ...
66.3134.97OakStreetHealthOSH ...dd36.33–2.19 ...
12.519.79OaktreeAcqnIIOACB.UT ......10.20+0.04 ...
11.629.55OaktreeAcqnIIAOACB ...dd9.92+0.02 ...
2.700.79OaktreeAcqnIIWtOACB.WT ......1.35+0.25 ...
35.7513.30OccidentalPetrolOXY .1dd29.12–2.96.01
16.623.71OccidentalPetrolWtOXY.WT ......11.99–1.91 ...
18.206.00OceaneeringIntl OII ...dd11.12–1.72 ...
38.1922.34OcwenFinancialOCN ... 25 32.09–1.73 ...
20.976.80Offerpad OPAD ...dd8.08+0.13 ...
4.041.06OfferpadWt OPAD.WT ......1.50–0.04 ...
38.4533.27OilDriAmericaODC3.1 22 34.69–0.41.27
9.494.03OilStatesIntl OIS ...dd5.00–1.11 ...
26.6917.90OldRepublic ORI3.5 5 25.47–0.431.50
64.7620.93Olin OLN1.3 10 60.22–4.20.20
49.0022.88Olo OLO ...dd27.00–2.50 ...
39.3127.98OmegaHealthcare OHI9.2^16 29.19+0.45.67
12.019.88OmnichannelOCA.UT ......10.41–0.03 ...
11.069.60OmnichannelAOCA ...dd9.95+0.01 ...
2.280.58OmnichannelWtOCA.WT ......1.00–0.07 ...
86.3858.84Omnicom OMC4.2 10 67.12–1.81.70
55.8728.10OnHolding ONON ...cc44.94+7.74 ...
35.2017.23OneLiberty OLP5.1 21 35.03+1.35.45
24.952.42OneConnectFinTechOCFT ...dd2.52–0.39 ...
63.1937.49OneMain OMF5.7 5 49.36–4.34.70
11.712.76OnionGlobal OG ......4.99–1.24 ...
94.9640.47OntoInnovationONTO ... 39 90.02+0.42 ...
24.8913.32Ooma OOMA ...dd19.99–1.73 ...
55.7528.80OppenheimerAOPY1.1 4 52.18–0.63.15
11.605.73OppFi OPFI ...dd5.76–1.77 ...
3.240.53OppFiWt OPFI.WT ......1.28–0.47 ...
98.9555.68Oracle ORCL1.4 20 93.97+0.43.32
13.0910.73Orange ORAN7.7 26 10.90–0.39.4838
6.224.80OrchidIslandCapORC16.0dd4.88–0.04.065
38.7527.25Organon OGN3.6...31.25–2.45.28
19.545.31OriginalBarkBARK ...dd5.33–1.16 ...
6.231.22OriginalBarkWtBARK.WT ......1.25–0.20 ...
22.4514.00OrionEngCarbonsOEC .4 8 18.31–1.86.02
6.673.86OrionGroup ORN ...dd4.80–0.20 ...
32.2516.51OrionOffice ONL ......17.64–5.36 ...
104.0572.71Orix IX3.0 11 102.11–1.931.7385
128.8763.71OrmatTech ORA .6 70 80.39–1.54.12
37.0010.16OscarHealthOSCR ......10.30–1.88 ...
137.4779.64Oshkosh OSK1.3 16 112.41–3.61.37
9.909.56OsirisAcqn OSI ......9.73–0.02 ...
10.029.86OsirisAcqn OSI.UT ......9.90 ... ...
1.100.45OsirisAcqnWtOSI.WT ...... .58 ... ...
15.129.77OsiskoGoldRoyal OR1.3cc13.19–0.23.0441
92.8461.28OtisWorldwideOTIS1.1^31 86.26+0.63.24
17.736.15Ouster OUST ...dd6.61–0.47 ...
4.570.61OusterWt OUST.WT ......1.60–0.17 ...
28.9916.99OutfrontMediaOUT1.5dd27.19–0.27.10
3.041.84OverseasShipOSG ...dd1.87–0.20 ...
40.6512.07Ovintiv OVV1.6dd34.51–1.38.14
49.1622.96Owens&Minor OMI .0 13 41.90–0.79.0025
109.9070.53OwensCorning OC1.2 9 89.21–5.73.26
14.9712.28OwlRock ORCC8.8 9 14.07–0.41.31
11.563.46Owlet OWLT ...dd4.00–1.00 ...
2.100.40OwletWt OWLT.WT ...... .61–0.08 ...
114.4752.60OxfordIndustriesOXM1.6 32 106.43+4.24.42PQ
18.786.16PBFEnergy PBF ...dd12.77–2.72 ...
16.708.55PBFLogisticsPBFX9.6 6 12.47–0.92.30
12.918.24PG&E PCG ...dd12.38+0.12 ...
126.7686.26PG&EUn PCGU4.7...117.57+0.931.375
28.1118.05PGTInnovationsPGTI ... 26 21.84–0.31 ...
4.371.66PHXMinerals PHX1.5dd2.61–0.43.0189.5064.81PJTPartners PJT .2 18 81.48–3.43.05
35.4923.71PLDT PHI3.6 15 33.44–0.73.844
11.709.97PMVConsumerPMVC.UT......10.22 ... ...
10.609.63PMVConsumerPMVC... 48 9.84–0.01 ...
217.60127.75PNCFin PNC2.5 15 199.36–4.251.25
50.1146.93PNMResourcesPNM2.6 22 49.45+0.58.3275
92.1953.17POSCO PKX4.1 9 58.19–2.39.3018
182.97132.10PPGInd PPG1.5 27 160.84–0.80.59
30.8126.15PPL PPL5.8 77 28.40–0.20.415
60.5039.94ProgHoldingsPRG ... 13 47.52–0.32 ...
51.8323.08PROS PRO ...dd38.04+2.29 ...
181.89127.50PSBusinessParks PSB2.3 32 179.01+1.721.05
17.146.64P10 PX ... 36 13.95+0.50 ...
125.4275.10PVH PVH .1 29 116.99–3.29.0375
156.54127.06PackagingCpAmPKG3.0 17 133.09–2.001.00
58.3630.10PagerDuty PD ...dd39.00–3.12 ...
62.8329.65PagSeguroDigPAGS... 45 29.72–5.57 ...
45.0017.06PalantirTech PLTR ...dd21.41–1.42 ...
21.1012.17PampaEnergiaPAM ... 5 17.75–0.79 ...
20.1811.33ParPacific PARR...dd13.20–2.56 ...
90.3552.23ParTechnologyPAR ...dd62.72–4.30 ...
10.489.94ParabellumAcqnPRBM.UT......10.20 ... ...
10.059.75ParabellumAcqnPRBM......9.82+0.02 ...
0.650.42ParabellumAcqnWtPRBM.WT...... .54–0.01 ...
25.4117.26Paragon28 FNA ......21.13–1.96 ...
11.658.35ParamountGroupPGRE3.1dd9.03–0.39.07
16.2012.23ParkAerospace PKE2.8^43 14.07–0.12.10
24.6714.88ParkHotels PK ...dd18.90–0.59 ...
334.98247.41ParkerHannifin PH1.2^23 329.75–4.251.03
45.0130.86Parsons PSN ... 68 35.48–1.30 ...
11.063.78PartyCity PRTY...dd6.23–0.27 ...
558.97302.44PaycomSoftwarePAYC...cc470.52–19.72 ...
39.2322.53Paymentus PAY ...cc30.64+1.14 ...
19.573.86Paysafe PSFE ...dd3.90–0.60 ...
6.150.79PaysafeWt PSFE.WT...... .81–0.26 ...
19.831.12PeabodyEnergy BTU ...dd9.87–1.69 ...
12.398.04Pearson PSO3.2 18 8.56–0.12.0861
26.4517.56PebblebrookHotel PEB .2dd23.08–1.08.01
10.159.94PegasusDigitalPGSS.UT......10.08+0.04 ...
34.7323.48PembinaPipeline PBA5.8dd32.90–0.17.1685
3.470.58PAReit PEI ...dd1.27–0.23 ...
70.9955.11PennyMacFinPFSI1.2 4 64.03–1.14.20
21.5316.75PennyMacMtgPMT10.3 14 18.27–0.50.47
114.3455.03PenskeAuto PAG1.9 7 95.87–16.29.46
80.4050.03Pentair PNR1.0 26 79.34+3.52.20
320.00163.49Penumbra PEN ...cc262.02–4.67 ...
59.8941.12PerformanceFoodPFGC...cc43.90–2.67 ...
10.239.75PeridotAcqnIIPDOT.UT......9.95+0.01 ...
10.609.61PeridotAcqnIIAPDOT......9.79–0.02 ...
1.650.74PeridotIIWt PDOT.WT...... .91 ... ...
15.1411.00PerimeterSolnsPRM ......12.89–1.17 ...
27.3824.25PeriphasCapPCPC.UT......24.75–0.10 ...
26.4923.35PeriphasCapAPCPC...cc24.30–0.10 ...
5.501.36PeriphasCapWtPCPC.WT......1.77+0.08 ...
192.00119.95PerkinElmer PKI .1 19 188.82+5.23.07
8.972.65PermianBasin PBT2.4 54 8.85+0.51.0224
2.390.61PermianvilleRT PVL5.1cc2.21–0.01.0335
8.002.52PermRock PRT7.6 22 6.66–0.42.0534
50.9038.20Perrigo PRGO2.3dd41.14–2.16.24
34.1019.54PershingSquarePSTH... 25 20.28+0.45 ...
17.800.73PershingSquWtPSTH.WT......2.14+0.36 ...
54.5029.90PetroChina PTR6.8 9 44.28–1.561.7891
12.387.06PetroleoBrasilPBR ... 3 9.74–0.49 ...
12.077.10PetroleoBrasilAPBR.A... 2 9.29–0.61 ...
52.8433.36Pfizer PFE3.1 15 50.80+1.07.39
106.5175.42PhilipMorris PM5.5^16 90.40–4.361.25
94.3460.30Phillips66 PSX5.3dd69.64–7.83.92
42.1724.21Phillips66PtrsPSXP10.1^16 34.78–3.57.875
2.831.12PhoenixNewMediaFENG.0 1 1.20–0.371.3712
81.5940.46Phreesia PHR ...dd67.88–5.02 ...
19.5916.57PhysiciansRealtyDOC5.0 53 18.29+0.01.23
20.3515.10PiedmontOfficeAPDM4.5 44 18.75–0.33.21
16.079.83PineIslandAcqnPIPP.UT......11.20+1.00 ...
14.949.68PineIslandA PIPP ... 96 10.68+0.82 ...
4.000.71PineIslandWtPIPP.WT......1.61+0.52 ...
37.2320.70PingIdentity PING ...dd26.44–1.44 ...
88.5462.78PinnacleWestPNW5.1 13 66.96+0.86.85
89.9043.30Pinterest PINS ... 89 44.76–1.20 ...
196.6494.87PioneerNatRscsPXD1.4 32 176.46–6.78.62
193.6090.62PiperSandler PIPR1.0 15 190.39+8.483.00
15.505.18PitneyBowes PBI2.7 77 7.47–0.54.05
10.849.69PivotalInvIII PICC.UT......9.93+0.02 ...
10.259.61PivotalInvtIIIAPICC ......9.77 ... ...
1.320.80PivotalInvtIIIWtPICC.WT...... .95 ... ...
99.6065.41PlanetFitnessPLNT ...cc90.04–2.24 ...
50.8922.69Plantronics POLY... 14 28.50–0.15 ...
11.324.41PlayAGS AGS ...dd7.25–0.77 ...
30.1012.95PlymouthIndREITPLYM2.8dd29.70+0.30.21
147.7390.31Polaris PII2.1 12 119.70–4.55.63
10.919.70Pontem PNTM.UT......10.05–0.03 ...
10.059.43PontemA PNTM... 52 9.77–0.04 ...
1.550.65PontemWt PNTM.WT...... .87–0.04 ...
52.4740.14PortlandGenElecPOR3.4 19 49.92+0.57.43
117.9189.16PostHoldingsPOST... 35 101.33–5.29 ...
11.049.97PostHldgsPtrPSPC.UT......10.14+0.06 ...
10.219.45PostHldgsA PSPC......9.75+0.02 ...
2.230.90PostHldgsPartneringWtPSPC.WT......1.25+0.23 ...
21.2715.25PostalRealty PSTL5.1cc17.70–1.68.225
36.5617.57PowerSchoolPWSC...dd22.27+0.24 ...
50.4215.60PrecisionDrillingPDS ...dd35.10–4.45 ...
14.567.04PrefApartmentAPTS5.0dd14.13+0.32.175
63.8334.26PrestigeCnsHlthPBH ... 16 58.26–4.48 ...
14.798.29PretiumRscs PVG ...dd14.03–0.53 ...
11.759.85PrimaveraCapPV.UT......10.13–0.03 ...
10.259.56PrimaveraCapA PV ......9.76–0.01 ...
1.540.57PrimaveraCapWtPV.WT...... .82+0.02 ...
10.989.60PrimeImpactIA PIAI ...cc9.84–0.02 ...
2.000.63PrimeImpactIWtPIAI.WT...... .78–0.01 ...
179.51128.27Primerica PRI1.2^14 155.91–6.04.47
20.1214.20PrimoWaterPRMW1.3dd18.57–0.91.06
29.1515.52ProAssurancePRA .8 10 23.64–1.34.05
108.7578.96ProcoreTechPCOR...dd88.75–0.14 ...
148.59121.54Procter&Gamble PG2.4 27 146.82+0.26.8698
107.5984.89Progressive PGR .4 13 90.30–5.87.10
151.7293.08Prologis PLD1.7 58 150.22+1.41.63
13.995.43ProPetro PUMP...dd7.78–1.43 ...
83.0260.16ProsperityBcshs PB2.8 13 74.61–2.06.52
286.5752.06ProtoLabs PRLB ... 47 52.90–6.36 ...
25.9814.99ProvidentFinSvcs PFS3.9 11 24.53–0.77.24
115.5274.58PrudentialFin PRU4.3 6 106.53–4.221.15
43.6030.13Prudential PUK .8dd38.89–1.66.1074
65.3353.77PublicServiceEntPEG3.2dd63.07+0.90.51
340.95212.22PublicStorage PSA2.4 40 331.74+2.562.00
63.9139.92PulteGroup PHM1.1 8 52.25+0.89.1429.5316.79PureStoragePSTG...dd27.69–0.51 ...
9.170.44Puxin NEW ... 7 .52–0.06 ...
10.1810.08PyrophyteAcqnPHYT.UT......10.14+0.04 ...
12.136.10PzenaInvtMgmt PZN1.1 12 11.32–0.02.03
148.5673.51Q2Holdings QTWO...dd89.03+3.71 ...
59.0045.58Qiagen QGEN... 22 55.46+1.64 ...
6.362.81QuadGraphics QUAD...dd4.12–0.20 ...
301.99223.19QuakerHoughtonKWR .7 29 247.68–22.72.415
29.0219.95QuanexBldg NX1.4 13 23.10+0.19.08
124.6966.63QuantaServicesPWR .2 32 121.06+4.08.06
10.229.50QuantumFinQFTA......9.91+0.01 ...
11.119.76QuantumFinQFTA.UT......10.57 ... ...
0.900.24QuantumFinWtQFTA.WT...... .61–0.08 ...
132.7319.12QuantumScape QS ...dd34.66–4.15 ...
3.821.17Qudian QD ... 1 1.52–0.21 ...
160.56113.36QuestDiag DGX1.7 9 148.44–1.56.62
17.935.09QuotientTechQUOT...dd7.29+0.09 ...R
10.109.95RCFAcqn RCFA.UT......10.10+0.02 ...
32.0423.18RELX RELX2.1 34 31.75–0.04.1966
43.8529.54RE/MAX RMAX3.0 52 30.67–0.70.23
22.238.31REV REVG1.2^33 16.88–0.92.05
744.56411.88RH RH ... 37 644.89+9.23 ...
117.8495.53RLI RLI .9 19 110.93–0.712.00
17.5111.80RLJLodging RLJ .3dd13.69–0.60.01
35.003.70RLXTech RLX ......4.50–0.48 ...
7.433.00RPC RES ...dd4.00–1.08 ...
99.3076.43RPM RPM1.7 27 94.64+0.98.40
14.996.95RPTRealty RPT3.5 18 13.66–0.03.12
9.401.28RRDonnelley RRD ... 11 9.25+0.13 ...
5.912.21RYBEducation RYB ... 11 2.41–0.11 ...
25.3118.40RadianGroup RDN2.6 7 21.45–0.67.14
66.445.87Rafael RFL ...dd6.07–0.76 ...
142.0678.00RalphLauren RL2.3 23 121.81–3.10.6875
26.486.19RangeResources RRC ...dd20.61–2.40 ...
12.353.12RangerEnergySvcsRNGR...dd10.24–0.64 ...
42.9710.83Ranpak PACK...dd42.20+1.75 ...
103.4658.53RaymondJames RJF1.1 15 98.14–1.84.26
11.305.24RayonierAdvMatlsRYAM...^4 5.93–0.65 ...
41.0927.29Rayonier RYN2.7 37 39.99+1.76.27
92.3265.02RaytheonTech RTX2.4 39 85.43–3.43.51
16.7811.28ReadyCapital RC10.7 8 15.74–0.21.42
21.0310.96Realogy RLGY... 6 15.99–1.36 ...
72.2455.20RealtyIncome O4.2 56 70.91+0.47.236
14.129.81RedBallAcqnRBAC.UT......10.66–0.09 ...
12.409.69RedBallAcqnARBAC... 18 10.07–0.06 ...
3.290.68RedBallAcqnWtRBAC.WT......1.80+0.04 ...
16.988.78Redwire RDW ...dd9.93–1.32 ...
7.880.95RedwireWt RDW.WT......3.21–0.61 ...
14.178.38RedwoodTrustRWT5.0 6 13.88–0.12.21
173.23114.05RegalRexnord RRX .8 27 171.58+4.46.33
64.0726.31RegionalMgmt RM1.6 8 61.44+2.24.25
24.7814.98RegionsFin RF2.9 9 23.69–0.26.17
14.392.64Regis RGS ...dd2.90–0.63 ...
134.93103.50ReinsGrp RGA2.8 12 105.73–6.53.73
181.21114.26RelianceSteel RS1.7 9 161.70–5.13.6875
177.43137.66RenaissanceRe RNR .9dd163.66+7.28.36
26.3024.66RenaissancePfdGRNR.PRG4.2...24.99+0.03.2625
35.774.58ReneSola SOL ... 39 7.78–1.44 ...
28.383.82Renren RENN......26.77–0.82 ...
145.9888.62RepublicSvcs RSG1.3 36 136.45+1.17.46
33.2516.89ResideoTech REZI ... 17 27.26–0.50 ...
301.34179.37ResMed RMD .6 76 260.31+5.50.42
17.654.95ResoluteForest RFP .0 2 11.79+0.871.00
71.1256.22RestaurantBrands QSR3.7 24 57.21 ... .53
28.475.57RetailValue RVI19.2dd6.03–0.0622.04
19.009.11Revlon REV ...dd12.96–2.74 ...
89.6019.35Revolve RVLV ... 71 86.01+1.03 ...
116.8672.06RexAmerRes REX ...^19 87.56–0.02 ...
71.5645.90RexfordIndlRealtyREXR1.3cc71.19+1.80.24
16.369.78RibbitLeapA LEAP ...dd10.36–0.02 ...
17.0010.11RibbitLeapUnLEAP.UT......10.83+0.07 ...
6.001.13RibbitLeapWtLEAP.WT......1.84+0.18 ...
10.9910.00RiceAcqnII RONI.UT......10.60+0.11 ...
10.759.69RiceAcqnIIA RONI ......10.19+0.10 ...
1.871.22RiceAcqnIIWtRONI.WT......1.55–0.01 ...
10.1410.05RigelResourceRRAC.UT......10.09+0.02 ...
449.00207.53RingCentral RNG ...dd229.80–46.44 ...
95.9759.58RioTinto RIO11.3 5 60.71–1.631.85
40.4810.62Riskified RSKD......10.81–7.35 ...
76.1850.61RitchieBros RBA1.4 48 72.72+1.73.25
32.4810.54RiteAid RAD ...dd12.84–0.94 ...
120.8360.47RobertHalf RHI1.3 25 117.74+0.87.38
138.7760.50Roblox RBLX ...dd134.72+27.14 ...
43.0014.94RocketCos. RKT .0 7 15.42–1.281.11
11.169.86RocketInternetRKTA.UT......9.97 ... ...
10.709.60RocketInternetARKTA......9.76–0.02 ...
1.440.70RocketInternetWtRKTA.WT...... .90+0.09 ...
16.995.86RockleyPhotonicsRKLY ...dd6.34–0.34 ...
4.190.95RockleyPhotonicsWtRKLY.WT......2.00 ... ...
349.84237.14Rockwell ROK1.3 30 348.17+13.691.12
53.9043.18RogersCommB RCI3.5 19 46.51–1.82.3973
273.00143.04Rogers ROG ... 51 270.06+0.29 ...
41.8331.44Rollins ROL1.1 50 35.42–0.57.08
38.903.94RomeoPowerRMO ... 24 4.51–0.02 ...
505.00365.23RoperTech ROP .5 47 498.43+10.70.62
10.759.75RossAcqnII ROSS.UT......10.12–0.08 ...
10.579.50RossAcqnIIAROSS......9.86+0.05 ...
1.470.63RossAcqnIIWtROSS.WT......1.36+0.27 ...
108.0979.40RoyalBkCanada RY3.3 12 104.34–1.84.8651
99.2464.26RoyalCaribbean RCL ...dd80.47–4.10 ...
50.7533.17RoyalDutchARDS.A2.9 37 43.21–0.96.48
50.4431.51RoyalDutchBRDS.B3.8^37 43.09–1.39.48
26.559.47RushStreetInt RSI ...dd21.07+1.27 ...
40.8425.57RyanSpecialtyRYAN......39.94–0.42 ...
93.0555.54RyderSystem R2.8 12 84.19–3.81.58
30.0510.24RyersonHolding RYI1.3 6 26.35–1.96.085
96.6958.67RymanHospitality RHP ...dd88.58–2.98 ...S
151.48115.70SAP SAP2.0 24 140.95–1.462.2599
476.17303.50S&PGlobal SPGI .7 40 461.31+7.95.77
13.2910.00SCVX SCVX.UT......10.39+0.02 ...
11.599.66SCVX SCVX... 55 9.98+0.01 ...
2.750.63SCVXWt SCVX.WT...... .84–0.02 ...
10.019.90SDCLEDGEAcqnUnSEDA.UT......9.96–0.05 ...
6.281.96SeacorMarineSMHI ... 24 4.76–0.14 ...
9.175.85SFL SFL8.7dd8.27–0.80.18
27.9420.28SINOPEC SHI5.6 5 23.92+1.091.5567
17.619.59SITECenters SITC2.9 81 16.59–0.08.1252-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