| Code | Name | High | Low | Close | Volume | Change | |
|---|
| C | Citigroup Inc | 84.79 | 82.67 | 84.45 | 12,741,203 | 1.82 |  | 2.20 |   |
| C-N | Citigroup Cap XiII [C/Pn] | 29.82 | 29.61 | 29.66 | 104,117 | -0.16 |  | 0.54 | |
| CAAP | Corporacion America Airports Sa | 20.29 | 19.74 | 19.89 | 54,454 | 0.07 | | 0.35 | |
| CABO | Cable One Inc | 131.7 | 128.3 | 128.6 | 52,500 | -2.8 | | 2.11 | |
| CACI | Caci International | 469.0 | 459.2 | 463.0 | 92,850 | 2.1 | | 0.46 | |
| CAD-A | Cadence Bank [Cade/A] | 20.84 | 20.45 | 20.67 | 14,265 | 0.22 | | 1.08 | |
| CADE | Cadence Bank | 31.82 | 31.38 | 31.82 | 526,819 | 0.46 | | 1.47 | |
| CAE | Cae Inc | 26.92 | 26.48 | 26.81 | 319,598 | 0.48 | | 1.82 | |
| CAF | Morgan Stanley China A Share Fund Inc | 13.92 | 13.86 | 13.86 | 1,364 | -0.03 | | 0.22 | |
| CAG | Conagra Brands Inc | 20.85 | 20.40 | 20.47 | 4,106,062 | 0.02 | | 0.10 | |
| CAH | Cardinal Health | 166.2 | 163.8 | 165.5 | 719,467 | 1.7 | | 1.04 | |
| CAL | Caleres Inc | 12.56 | 12.28 | 12.50 | 237,107 | 0.13 | | 1.05 | |
| CALX | Calix Inc | 50.09 | 49.43 | 49.87 | 141,207 | 0.44 | | 0.89 | |
| CANG | Cango Inc ADR | 4.420 | 4.260 | 4.400 | 51,028 | 0.050 | | 1.15 | |
| CAPL | Crossamerica Partners LP | 21.12 | 20.72 | 21.09 | 15,953 | 0.20 | | 0.96 | |
| CARR | Carrier Global Corp | 73.31 | 72.19 | 72.63 | 1,905,590 | 0.20 | | 0.28 | |
| CARS | Cars.com Inc | 11.60 | 11.13 | 11.31 | 640,014 | -0.26 | | 2.25 | |
| CAT | Caterpillar Inc | 382.3 | 373.4 | 381.6 | 1,629,739 | 10.0 | | 2.69 | |
| CATO | Cato Corp | 2.830 | 2.720 | 2.770 | 9,081 | -0.060 | | 2.12 | |
| CAVA | Cava Group Inc | 77.98 | 72.36 | 77.46 | 3,924,369 | 3.47 | | 4.69 | |
| CB | Chubb Ltd | 285.0 | 282.6 | 284.2 | 728,667 | 1.4 | | 0.50 | |
| CBAN | Colony Bankcorp Inc | 16.34 | 16.09 | 16.34 | 8,566 | 0.35 | | 2.19 | |
| CBL | Cbl & Associates Properties Inc | 25.65 | 25.26 | 25.55 | 51,292 | 0.41 | | 1.63 | |
| CBNA | Chain Bridge Bancorp Inc Cl A | 25.36 | 24.95 | 25.17 | 13,822 | -0.03 | | 0.12 | |
| CBRE | CBRE Group Inc | 137.7 | 134.5 | 137.6 | 1,139,599 | 2.4 | | 1.75 | |
| CBT | Cabot Corp | 76.18 | 75.24 | 75.78 | 226,855 | 0.70 | | 0.93 | |
| CBU | Community Financial System Inc | 57.00 | 56.19 | 57.00 | 46,565 | 1.16 | | 2.08 | |
| CBZ | Cbiz Inc | 71.75 | 70.11 | 71.68 | 241,341 | 0.51 | | 0.72 | |
| CC | Chemours Company | 12.01 | 11.60 | 11.86 | 1,989,061 | 0.46 | | 4.04 | |
| CCI | Crown Castle Inc | 102.45 | 99.75 | 99.90 | 1,957,621 | -1.92 | | 1.89 | |
| CCIA | Carlyle Credit Income Fund | 25.60 | 25.47 | 25.53 | 2,188 | -0.07 | | 0.27 | |
| CCIF | Carlyle Credit Income Fund | 6.290 | 6.170 | 6.280 | 80,415 | 0.080 | | 1.29 | |
| CCJ | Cameco Corp | 75.01 | 71.82 | 74.32 | 6,122,849 | 2.89 | | 4.05 | |
| CCK | Crown Cork & Seal Company | 105.4 | 104.5 | 105.0 | 564,371 | 1.0 | | 0.99 | |
| CCL | Carnival Corp | 26.24 | 25.53 | 26.17 | 20,081,706 | 0.69 | | 2.71 | |
| CCM | Concord Medical Services ADR | 5.570 | 5.490 | 5.490 | 1,555 | 0.300 | | 5.78 | |
| CCO | Clear Channel Outdoor Holdings | 1.220 | 1.160 | 1.170 | 2,059,973 | 0.010 | | 0.86 | |
| CCRD | Corecard Corporation | 29.19 | 28.55 | 29.02 | 35,917 | 0.17 | | 0.59 | |
| CCS | Century Communities Inc | 55.45 | 54.12 | 55.23 | 303,800 | 0.17 | | 0.31 | |
| CCU | Compania Cervecerias Unidas S.A. ADR | 13.27 | 12.87 | 13.26 | 73,702 | 0.42 | | 3.27 | |
| CDE | Coeur Mining Inc | 9.110 | 8.920 | 8.970 | 5,941,137 | 0.130 | | 1.47 | |
| CDLR | Cadeler As ADR | 20.58 | 20.26 | 20.31 | 51,810 | -0.46 | | 2.21 | |
| CDP | Copt Defense Properties | 28.01 | 27.65 | 27.83 | 388,614 | 0.03 | | 0.11 | |
| CDR-B | Cedar Realty Trust Inc [Cdr/Pb] | 15.97 | 15.36 | 15.36 | 2,100 | -0.42 | | 2.69 | |
| CDR-C | Cedar Realty Trust Inc [Cdr/Pc] | 14.78 | 14.78 | 14.78 | 839 | 0.00 | | 0.01 | |
| CDRE | Cadre Holdings Inc | 32.08 | 31.44 | 32.01 | 164,476 | 0.40 | | 1.27 | |
| CE | Celanese Corp | 57.15 | 55.89 | 56.57 | 573,029 | 0.96 | | 1.73 | |
| CEE | Central Europe and Russia Fund | 15.30 | 14.83 | 15.30 | 49,025 | 0.49 | | 3.31 | |
| CEL- | | 0.0258 | 0.0250 | 0.0257 | 25,100 | 0.0000 |  | 0.00 | |
| CEL.P | Bristol Myers Squibb [Celg/R] | 0.0284 | 0.0284 | 0.0284 | 100 | 0.0027 | | 10.51 | |
| CEPU | Central Puerto S.A. ADR | 11.88 | 11.54 | 11.78 | 202,431 | 0.23 | | 1.99 | |
| CF | Cf Industries Holdings | 92.23 | 90.67 | 90.97 | 1,740,192 | -0.43 | | 0.47 | |
| CFG | Citizens Financial Group Inc/Ri | 44.08 | 43.38 | 44.08 | 2,429,900 | 0.96 | | 2.23 | |
| CFG-E | Citizens Financial Group Inc Prf | 18.99 | 18.83 | 18.94 | 30,742 | 0.12 | | 0.64 | |
| CFG-H | Citizens Financial Group Inc Pfd H | 26.13 | 25.95 | 26.00 | 29,429 | -0.05 | | 0.17 | |
| CFR | Cullen/Frost Bankers | 128.9 | 126.8 | 128.5 | 124,784 | 1.4 | | 1.11 | |
| CFR-B | Cullen/Frost Bankers Inc | 17.25 | 17.21 | 17.25 | 2,774 | 0.04 | | 0.23 | |
| CGAU | Centerra Gold Inc | 7.290 | 7.120 | 7.250 | 488,334 | 0.140 | | 1.97 | |
| CGV | Affinity Conductor Global Equity Value | 13.58 | 13.52 | 13.58 | 6,985 | -0.04 | | 0.26 | |
| CHCT | Community Healthcare Trust Inc | 17.02 | 16.60 | 16.78 | 149,069 | 0.21 | | 1.27 | |
| CHD | Church & Dwight Company | 96.18 | 94.58 | 94.70 | 1,167,111 | -0.55 | | 0.58 | |
| CHE | Chemed Inc | 558.0 | 550.8 | 553.5 | 209,236 | 1.0 | | 0.18 | |
| CHGG | Chegg Inc | 1.330 | 1.250 | 1.260 | 2,416,066 | -0.020 | | 1.56 | |
| CHH | Choice Hotels International | 127.3 | 125.9 | 126.6 | 139,447 | 0.9 | | 0.74 | |
| CHM-A | Cherry Hill Mtg Invt Corp [Chmi/Pa] | 21.08 | 20.95 | 20.95 | 1,684 | 0.04 | | 0.19 | |
| CHM-B | Cherry Hill Mtg Invt Corp [Chmi/Pb] | 24.40 | 24.13 | 24.16 | 4,297 | -0.24 | | 0.98 | |
| CHMI | Cherry Hill Mortgage Investmen | 3.010 | 2.950 | 2.990 | 275,332 | 0.000 | | 0.00 | |
| CHN | China Fund | 14.96 | 14.73 | 14.88 | 45,619 | 0.18 | | 1.22 | |
| CHPT | Chargepoint Hldgs Inc | 0.7779 | 0.7181 | 0.7442 | 15,321,219 | 0.0275 | | 3.84 | |
| CHT | Chunghwa Telecom Ltd ADR | 47.02 | 46.54 | 46.92 | 79,016 | 0.63 | | 1.36 | |
| CHWY | Chewy Inc | 43.84 | 42.87 | 43.72 | 4,092,058 | 1.09 | | 2.56 | |
| CI | The Cigna Group | 331.9 | 316.7 | 327.1 | 1,677,005 | 11.1 | | 3.53 | |
| CIA | Citizens Inc | 3.480 | 3.300 | 3.480 | 195,627 | 0.160 | | 4.82 | |
| CIB | Bancolombia S.A. ADR | 45.78 | 45.23 | 45.46 | 119,538 | 0.26 | | 0.58 | |
| CICB | Cion Investment Corporation 7.50% | 24.77 | 24.55 | 24.77 | 6,707 | 0.23 | | 0.94 | |
| CIEN | Ciena Corp | 82.45 | 79.79 | 81.74 | 1,844,143 | 2.31 | | 2.91 | |
| CIF | Colonial Intermediate High | 1.750 | 1.720 | 1.720 | 153,931 | 0.000 | | 0.00 | |
| CIG | Comp En DE MN Cemig ADR | 1.910 | 1.880 | 1.900 | 1,393,653 | 0.040 | | 2.15 | |
| CIG.C | Comp En DE MN Cemig Cl C ADR | 2.680 | 2.630 | 2.680 | 1,722 | 0.090 | | 3.47 | |
| CII | Blackrock Enhanced Large Cap Core Fund | 21.11 | 20.83 | 20.92 | 94,013 | 0.08 | | 0.38 | |
| CIM | Chimera Investment Corp | 14.09 | 13.90 | 14.09 | 341,094 | 0.18 | | 1.29 | |
| CIM-A | Chimera Invt Corp [Cim/Pa] | 22.02 | 21.64 | 22.02 | 2,209 | -0.06 | | 0.27 | |
| CIM-B | Chimera Invt Corp [Cim/Pb] | 25.08 | 24.91 | 24.92 | 16,228 | -0.06 | | 0.24 | |
| CIM-C | Chimera Invt Corp [Cim/Pc] | 22.85 | 22.70 | 22.72 | 11,022 | -0.04 | | 0.18 | |
| CIM-D | Chimera Invt Corp [Cim/Pd] | 24.70 | 24.50 | 24.57 | 17,707 | -0.01 | | 0.04 | |
| CIMN | Chimera Investment Corporation 9.000% | 25.17 | 25.14 | 25.15 | 4,098 | -0.02 | | 0.08 | |
| CIMO | Chimera Investment Corporation 9.250% | 25.44 | 25.28 | 25.44 | 3,990 | 0.14 | | 0.55 | |
| CINT | CI&T Inc Cl A | 5.940 | 5.710 | 5.890 | 73,470 | 0.130 | | 2.26 | |
| CIO | City Office REIT Inc | 5.430 | 5.360 | 5.430 | 32,510 | 0.060 | | 1.12 | |
| CIO-A | City Office REIT Inc [Cio/Pa] | 19.12 | 18.72 | 19.11 | 1,739 | 0.10 | | 0.53 | |
| CION | Cion Investment Corp | 9.530 | 9.380 | 9.520 | 218,146 | 0.180 | | 1.93 | |
| CIVI | Civitas Resources Inc | 28.80 | 28.11 | 28.47 | 1,135,009 | 0.04 | | 0.14 | |
| CL | Colgate-Palmolive Company | 88.35 | 87.43 | 87.67 | 3,545,825 | -0.13 | | 0.15 | |
| CLB | Core Laboratories Inc | 11.82 | 11.36 | 11.78 | 262,144 | 0.41 | | 3.61 | |
| CLB.U | Colombier Acquisition Corp II Wts | 17.00 | 14.29 | 14.29 | 1,600 | -2.69 | | 15.84 | |
| CLB.W | Colombier Acquisition Corp II [Clbr/W] | 3.100 | 2.750 | 3.000 | 311,007 | 0.150 | | 5.26 | |
| CLBR | Colombier Acquisition Corp II Cl A | 13.90 | 12.91 | 13.48 | 1,178,642 | 0.41 | | 3.14 | |
| CLCO | Cool Company Ltd | 6.710 | 6.680 | 6.690 | 14,750 | 0.090 | | 1.36 | |
| CLD-A | Chatham Lodging Trust Pfd. | 20.53 | 20.53 | 20.53 | 206 | 0.19 | | 0.93 | |
| CLDT | Chatham Lodging Trust REIT | 7.160 | 7.060 | 7.140 | 114,178 | 0.090 | | 1.28 | |
| CLF | Cleveland-Cliffs Inc | 7.570 | 7.110 | 7.460 | 27,549,775 | 0.420 | | 5.97 | |
| CLH | Clean Harbors | 232.1 | 228.6 | 231.4 | 232,058 | 2.9 | | 1.28 | |
| CLPR | Clipper Realty Inc | 3.740 | 3.630 | 3.670 | 48,521 | 0.030 | | 0.82 | |
| CLS | Celestica Inc | 153.0 | 149.5 | 150.7 | 2,149,901 | 1.7 | | 1.12 | |
| CLVT | Clarivate Analytics Plc | 4.450 | 4.120 | 4.360 | 8,536,822 | 0.210 | | 5.06 | |
| CLW | Clearwater Paper Corp | 28.16 | 27.66 | 28.09 | 73,466 | 0.42 | | 1.52 | |
| CLX | Clorox Company | 119.8 | 117.4 | 117.9 | 1,223,861 | -1.6 | | 1.30 | |
| CM | Canadian Imperial Bank of Commerce | 70.96 | 70.24 | 70.62 | 745,651 | 0.43 | | 0.61 | |
| CMA | Comerica Inc | 59.14 | 57.90 | 59.00 | 799,484 | 1.13 | | 1.95 | |
| CMBT | Cmb.Tech NV | 9.350 | 9.170 | 9.240 | 21,560 | -0.010 | | 0.11 | |
| CMC | Commercial Metals Company | 50.47 | 49.68 | 50.10 | 574,196 | 0.92 | | 1.87 | |
| CMCM | Cheetah Mobile Inc ADR | 4.420 | 4.340 | 4.360 | 27,334 | 0.000 | | 0.00 | |
| CMDB | Costamare Bulkers Holdings Limited | 9.300 | 8.970 | 9.220 | 58,492 | 0.100 | | 1.10 | |
| CMG | Chipotle Mexican Grill | 55.08 | 53.38 | 53.94 | 8,328,275 | -1.20 | | 2.18 | |
| CMI | Cummins Inc | 325.0 | 319.4 | 324.8 | 591,874 | 6.0 | | 1.89 | |
| CMP | Compass Minerals Intl Inc | 19.95 | 19.51 | 19.80 | 320,556 | 0.31 | | 1.59 | |
| CMR-B | Costamare Inc [Cmre/Pb] | 25.28 | 24.95 | 24.97 | 6,431 | -0.06 | | 0.26 | |
| CMR-C | Costamare Inc [Cmre/Pc] | 26.20 | 25.98 | 25.98 | 4,973 | -0.21 | | 0.80 | |
| CMR-D | Costamare Inc [Cmre/Pd] | 26.40 | 26.35 | 26.40 | 776 | 0.04 | | 0.15 | |
| CMRE | Costamare Inc | 9.380 | 9.230 | 9.280 | 240,958 | 0.010 | | 0.11 | |
| CMS | Cms Energy Corp | 69.23 | 68.56 | 68.87 | 853,868 | 0.30 | | 0.44 | |
| CMS-B | Consumers Energy Company [Cms/Pb] | 75.24 | 74.38 | 75.24 | 86 | -0.76 | | 0.99 | |
| CMS-C | Cms Energy Corp | 17.33 | 17.15 | 17.33 | 13,306 | 0.19 | | 1.13 | |
| CMSA | Cms Energy Corp 5.625% Junior | 21.42 | 21.25 | 21.41 | 24,694 | 0.11 | | 0.52 | |
| CMSC | Cms Energy Corp | 22.59 | 22.32 | 22.50 | 1,621,224 | 0.06 | | 0.27 | |
| CMSD | Cms Energy Corp 5.875% Junior | 22.50 | 22.35 | 22.47 | 21,489 | 0.10 | | 0.45 | |
| CMTG | Claros Mortgage Trust Inc | 3.080 | 2.930 | 3.080 | 561,043 | 0.100 | | 3.36 | |
| CMU | Colonial Muni Income Trust | 3.350 | 3.330 | 3.330 | 67,573 | -0.030 | | 0.89 | |
| CNA | CNA Financial Corp | 45.98 | 45.62 | 45.93 | 217,548 | 0.52 | | 1.15 | |
| CNC | Centene Corp | 55.15 | 53.26 | 53.47 | 3,696,834 | -0.04 | | 0.07 | |
| CNF | Cnfinance Holdings Ltd ADR | 0.6290 | 0.5349 | 0.6090 | 211,532 | 0.0541 | | 9.75 | |
| CNH | CNH Industrial N.V. | 12.92 | 12.66 | 12.86 | 12,154,548 | 0.26 | | 2.06 | |
| CNI | Canadian National Railway | 104.1 | 101.9 | 104.0 | 1,031,762 | 2.6 | | 2.59 | |
| CNK | Cinemark Holdings Inc | 30.66 | 30.15 | 30.35 | 1,853,926 | 0.14 | | 0.46 | |
| CNM | Core & Main Inc Cl A | 59.49 | 58.72 | 59.22 | 887,339 | 0.32 | | 0.54 | |
| CNMD | C O N M E D Corp | 52.60 | 51.71 | 52.07 | 147,779 | -0.34 | | 0.65 | |
| CNNE | Cannae Holdings Inc | 20.86 | 20.47 | 20.76 | 400,602 | 0.29 | | 1.42 | |
| CNO | Cno Financial Group | 38.26 | 37.60 | 38.24 | 263,658 | 0.78 | | 2.08 | |
| CNO-A | Cno Financial Group Inc 5.125% | 17.56 | 17.41 | 17.41 | 541 | -0.04 | | 0.23 | |
| CNP | Centerpoint Energy Inc | 36.61 | 36.28 | 36.48 | 2,193,528 | 0.18 | | 0.50 | |
| CNQ | Canadian Natural Resources | 31.89 | 31.48 | 31.85 | 3,768,461 | 0.48 | | 1.53 | |
| CNR | Core Natural Resources Inc | 68.76 | 66.59 | 67.57 | 308,649 | 0.39 | | 0.58 | |
| CNS | Cohn & Steers Inc | 76.91 | 75.89 | 76.83 | 41,673 | 1.06 | | 1.40 | |
| CNX | CNX Resources Corp | 33.64 | 32.77 | 33.52 | 1,286,129 | 0.21 | | 0.63 | |
| COD-A | Compass Div Holdings [Codi/Pa] | 17.47 | 16.93 | 17.40 | 11,136 | -0.05 | | 0.29 | |
| COD-B | Compass Div Holdings [Codi/Pb] | 18.89 | 18.05 | 18.59 | 23,164 | -0.42 | | 2.21 | |
| COD-C | Compass Div Holdings [Codi/Pc] | 18.99 | 18.51 | 18.55 | 74,099 | -0.63 | | 3.28 | |
| CODI | Compass Diversified Holdings | 6.340 | 6.200 | 6.230 | 644,761 | -0.030 | | 0.48 | |
| COF | Capital One Financial Corp | 211.6 | 209.2 | 210.7 | 1,837,752 | 2.6 | | 1.26 | |
| COF-I | Capital One Financial Corp [Cof/Pi] | 19.04 | 18.90 | 19.02 | 64,158 | 0.10 | | 0.53 | |
| COF-J | Capital One Financial Corp [Cof/Pj] | 18.05 | 17.94 | 18.00 | 72,557 | 0.07 | | 0.41 | |
| COF-K | Capital One Financial Corp | 17.56 | 17.46 | 17.50 | 6,102 | 0.03 | | 0.17 | |
| COF-L | Capital One Financial Corp | 16.64 | 16.45 | 16.60 | 61,143 | 0.12 | | 0.73 | |
| COF-N | Capital One Financial Corp | 16.58 | 16.50 | 16.57 | 23,302 | 0.04 | | 0.24 | |
| COHR | Coherent Corp | 89.49 | 84.99 | 89.48 | 3,660,866 | 3.85 | | 4.50 | |
| COLD | Americold Realty Trust | 16.82 | 16.45 | 16.79 | 2,806,869 | 0.22 | | 1.33 | |
| COMP | Compass Inc Cl A | 6.370 | 6.120 | 6.260 | 3,612,196 | -0.020 | | 0.32 | |
| CON | Concentra Group Holdings Parent Inc | 20.98 | 20.49 | 20.66 | 312,370 | 0.13 | | 0.63 | |
| COOK | Traeger Inc | 1.780 | 1.730 | 1.750 | 73,056 | 0.010 | | 0.57 | |
| COP | Conocophillips | 90.72 | 89.21 | 90.54 | 3,879,823 | 1.54 | | 1.73 | |
| COP.U | Copley Acquisition Corp [Copl.U] | 10.10 | 10.10 | 10.10 | 13,700 | 0.03 | | 0.30 | |
| COP.W | Copley Acquisition Corp WT [Copl.W] | 0.1600 | 0.1401 | 0.1500 | 13,500 | -0.0100 | | 6.25 | |
| COPL | Copley Acquisition Corp | 10.04 | 10.03 | 10.04 | 553,300 | 0.00 | | 0.00 | |
| COR | Cencora Inc | 299.7 | 293.5 | 296.6 | 969,902 | 4.2 | | 1.45 | |
| COTY | Coty Inc | 4.690 | 4.590 | 4.590 | 3,809,615 | -0.050 | | 1.08 | |
| COUR | Coursera Inc | 8.650 | 8.340 | 8.600 | 557,171 | 0.090 | | 1.06 | |
| CP | Canadian Pacific Kansas City Ltd | 79.28 | 78.17 | 79.14 | 1,741,610 | 1.23 | | 1.58 | |
| CPA | Copa Holdings S.A. | 107.1 | 105.3 | 107.0 | 96,276 | 1.7 | | 1.58 | |
| CPAC | Cementos Pacasmayo S.A.A ADR | 6.000 | 5.970 | 5.990 | 5,285 | 0.030 | | 0.50 | |
| CPAI | Northern Lights Counterpoint | 37.72 | 36.52 | 37.72 | 16,009 | 1.41 | | 3.88 | |
| CPAY | Corpay Inc | 327.1 | 320.8 | 324.7 | 191,543 | -1.8 | | 0.55 | |
| CPF | Central Pacific Financial Company | 27.52 | 27.05 | 27.52 | 36,406 | 0.30 | | 1.10 | |
| CPK | Chesapeake Utilities Corp | 121.2 | 120.1 | 120.6 | 52,300 | 0.3 | | 0.25 | |
| CPNG | Coupang Inc Cl A | 29.96 | 28.82 | 29.92 | 17,137,191 | 1.08 | | 3.74 | |
| CPRI | Capri Holdings Ltd | 17.57 | 16.88 | 17.56 | 1,123,108 | 0.58 | | 3.42 | |
| CPS | Cooper Std Holdings Inc | 20.98 | 20.06 | 20.97 | 60,041 | 0.91 | | 4.54 | |
| CPT | Camden Property Trust | 113.8 | 112.6 | 113.8 | 448,127 | 0.7 | | 0.65 | |
| CQP | Cheniere Energy Partners LP | 56.37 | 54.62 | 56.18 | 238,507 | 1.57 | | 2.87 | |
| CR | Crane Company | 188.6 | 185.5 | 188.4 | 152,764 | 3.2 | | 1.71 | |
| CRBD | Corebridge Financial Inc 6.375% | 23.16 | 22.99 | 23.15 | 20,906 | 0.15 | | 0.65 | |
| CRBG | Corebridge Financial Inc | 35.50 | 34.35 | 34.86 | 4,762,252 | 1.79 | | 5.41 | |
| CRC | California Resources Corp | 45.71 | 44.87 | 45.51 | 240,793 | 0.49 | | 1.09 | |
| CRCL | Circle Internet Group Inc Cl A | 227.0 | 205.7 | 215.3 | 41,084,600 | 16.7 | | 8.42 | |
| CRD.A | Crawford Company Cl A | 10.59 | 10.31 | 10.52 | 12,315 | -0.02 | | 0.19 | |
| CRD.B | Crawford Company Cl B | 10.360 | 9.920 | 9.920 | 4,104 | -0.280 | | 2.75 | |
| CRGY | Crescent Energy Company Cl A | 8.940 | 8.660 | 8.910 | 1,780,294 | 0.310 | | 3.60 | |
| CRH | CRH Plc ADR | 89.49 | 86.97 | 89.34 | 3,751,886 | 0.67 | | 0.76 | |
| CRI | Carter's Inc | 30.60 | 30.10 | 30.49 | 556,056 | 0.28 | | 0.93 | |
| CRK | Comstock Resources | 28.84 | 28.13 | 28.41 | 737,735 | 0.08 | | 0.28 | |
| CRL | Charles River Laboratories Intl | 153.7 | 150.2 | 151.4 | 279,030 | 1.2 | | 0.81 | |
| CRM | Salesforce Inc | 271.0 | 265.2 | 269.9 | 4,076,627 | 2.2 | | 0.81 | |
| CRS | Carpenter Technology Corp | 270.9 | 264.5 | 270.9 | 896,884 | 6.9 | | 2.59 | |
| CRT | Cross Timbers Royalty Trust | 9.790 | 9.760 | 9.760 | 6,003 | 0.010 | | 0.10 | |
| CSAN | Cosan Sa Spon ADR WI | 5.090 | 4.990 | 5.020 | 1,270,464 | 0.080 | | 1.62 | |
| CSL | Carlisle Companies Inc | 379.4 | 372.7 | 376.7 | 154,340 | 4.9 | | 1.33 | |
| CSR | Centerspace | 61.00 | 60.30 | 60.89 | 62,158 | 0.20 | | 0.33 | |
| CSTM | Constellium N.V. | 13.49 | 13.18 | 13.45 | 886,363 | 0.43 | | 3.30 | |
| CSV | Carriage Services | 45.41 | 44.26 | 45.23 | 42,807 | 0.99 | | 2.24 | |
| CSW | Csw Industrials Inc | 289.3 | 285.1 | 287.2 | 28,036 | 3.0 | | 1.05 | |
| CTA-A | Eidp Inc | 54.50 | 54.50 | 54.50 | 570 | -0.40 | | 0.73 | |
| CTA-B | Du Pont E.I. DE Nemours & Co. [Cta/Pb] | 68.56 | 68.56 | 68.56 | 532 | -0.86 | | 1.24 | |
| CTBB | Qwest Corp | 18.08 | 17.95 | 18.08 | 20,092 | 0.17 | | 0.95 | |
| CTDD | Qwest Corp 6.75% Notes Due 2057 | 18.15 | 18.05 | 18.15 | 15,784 | -0.01 | | 0.06 | |
| CTEV | Claritev Corporation | 43.05 | 41.20 | 42.81 | 55,066 | 1.02 | | 2.44 | |
| CTO | Cto Realty Growth Inc | 17.23 | 16.83 | 17.20 | 658,902 | 0.10 | | 0.58 | |
| CTO-A | Cto Realty Growth Inc | 20.79 | 20.65 | 20.72 | 4,168 | 0.05 | | 0.24 | |
| CTOS | Custom Truck One Source | 5.120 | 4.940 | 5.020 | 442,106 | 0.100 | | 2.03 | |
| CTRA | Coterra Energy Inc | 26.34 | 25.80 | 25.90 | 3,885,116 | -0.17 | | 0.65 | |
| CTRE | Caretrust REIT Inc | 30.80 | 30.31 | 30.39 | 639,103 | -0.12 | | 0.39 | |
| CTRI | Centuri Holdings Inc | 22.97 | 21.93 | 22.56 | 485,138 | 0.58 | | 2.64 | |
| CTS | Cts Corp | 43.60 | 43.06 | 43.24 | 46,425 | 0.29 | | 0.68 | |
| CTVA | Corteva Inc | 75.04 | 73.63 | 74.38 | 2,701,087 | 1.14 | | 1.56 | |
| CUB-E | Customers Bancorp Inc [Cubi/Pe] | 25.00 | 24.98 | 25.00 | 12,500 | 0.01 | | 0.04 | |
| CUB-F | Customers Bancorp Inc [Cubi/Pf] | 25.62 | 25.55 | 25.62 | 3,311 | 0.07 | | 0.26 | |
| CUBB | Customers Bancorp Inc 5.375% | 19.75 | 19.75 | 19.75 | 200 | -0.04 | | 0.20 | |
| CUBE | Cubesmart | 42.28 | 41.79 | 42.05 | 842,912 | -0.08 | | 0.19 | |
| CUBI | Customers Bancorp | 58.39 | 57.17 | 58.31 | 172,041 | 1.30 | | 2.28 | |
| CUK | Carnival Plc ADR | 23.84 | 23.24 | 23.79 | 2,577,344 | 0.63 | | 2.72 | |
| CULP | Culp Inc | 3.970 | 3.790 | 3.920 | 20,130 | -0.040 | | 1.01 | |
| CURB | Curbline Properties Corp | 22.73 | 22.47 | 22.61 | 127,179 | 0.06 | | 0.27 | |
| CURV | Torrid Holdings Inc | 3.340 | 2.950 | 3.200 | 1,944,043 | 0.050 | | 1.59 | |
| CUZ | Cousins Properties Inc | 30.08 | 29.78 | 29.96 | 1,338,677 | 0.19 | | 0.64 | |
| CVE | Cenovus Energy Inc | 13.91 | 13.61 | 13.82 | 7,620,459 | 0.18 | | 1.32 | |
| CVE.W | Cenovus Energy Inc WT | 9.130 | 8.910 | 9.000 | 1,959 | 0.240 | | 2.74 | |
| CVEO | Civeo Corp | 23.19 | 22.67 | 23.17 | 44,487 | 0.51 | | 2.25 | |
| CVI | Cvr Energy Inc | 27.09 | 26.68 | 26.74 | 551,659 | -0.12 | | 0.45 | |
| CVLG | Covenant Logistics Group Inc | 23.95 | 23.63 | 23.79 | 81,557 | 0.09 | | 0.38 | |
| CVNA | Carvana Company Cl A | 316.7 | 305.1 | 307.8 | 1,751,745 | -8.0 | | 2.52 | |
| CVS | CVS Corp | 68.54 | 66.73 | 67.60 | 5,092,470 | 1.23 | | 1.85 | |
| CVX | Chevron Corp | 145.1 | 143.5 | 144.2 | 4,823,337 | 0.9 | | 0.64 | |
| CW | Curtiss-Wright Corp | 483.4 | 477.6 | 481.8 | 89,319 | 5.3 | | 1.10 | |
| CWAN | Clearwater Analytics Holdings Inc Cl A | 22.29 | 21.71 | 22.28 | 1,230,044 | 0.51 | | 2.34 | |
| CWE.A | Clearway Energy Inc [Cwen.A] | 30.36 | 30.02 | 30.17 | 58,185 | 0.24 | | 0.80 | |
| CWEN | Clearway Energy Inc Cl C | 32.10 | 31.72 | 31.90 | 416,487 | 0.26 | | 0.82 | |
| CWH | Camping World Holdings Inc | 18.25 | 17.52 | 17.92 | 1,282,915 | 0.15 | | 0.84 | |
| CWK | Cushman & Wakefield Plc | 10.94 | 10.74 | 10.84 | 649,484 | 0.11 | | 1.03 | |
| CWT | California Water Service Group Holding | 46.02 | 44.93 | 45.15 | 265,346 | -0.49 | | 1.07 | |
| CX | Cemex S.A.B. DE C.V. ADR | 6.880 | 6.720 | 6.840 | 6,139,681 | 0.100 | | 1.48 | |
| CXE | Colonial High Income Muni Trust | 3.530 | 3.520 | 3.520 | 9,706 | -0.010 | | 0.28 | |
| CXH | Colonial Investment Grade Muni Trust | 7.590 | 7.590 | 7.590 | 3,407 | 0.000 | | 0.00 | |
| CXM | Sprinklr Inc Cl A | 8.370 | 8.140 | 8.370 | 2,035,263 | 0.150 | | 1.82 | |
| CXT | Crane Nxt CO | 55.85 | 54.81 | 55.61 | 219,646 | 0.93 | | 1.70 | |
| CXW | Corecivic Inc | 20.50 | 20.09 | 20.49 | 278,401 | 0.39 | | 1.94 | |
| CYD | China Yuchai International | 23.04 | 21.86 | 22.88 | 147,342 | 1.06 | | 4.86 | |
| CYH | Community Health Systems | 3.670 | 3.450 | 3.450 | 3,482,605 | 0.080 | | 2.37 | |