Company | Close | Range |
1-800 FLOWERS.COM, Inc.
| 5.80 | 5.53 to 5.88 |
21Vianet Group, Inc.
| 8.71 | 8.21 to 8.85 |
8x8 Inc
| 2.16 | 2.12 to 2.20 |
AAON, Inc.
| 79.65 | 77.29 to 80.76 |
Abeona Therapeutics Inc.
| 5.15 | 5.09 to 5.35 |
AC Immune SA
| 2.10 | 2.07 to 2.20 |
Acacia Research Corporation
| 3.42 | 3.37 to 3.44 |
Acadia Healthcare Company, Inc.
| 28.69 | 28.32 to 29.04 |
ACADIA Pharmaceuticals Inc.
| 16.79 | 16.67 to 17.31 |
Accelerate Diagnostics, Inc.
| 1.06 | 1.02 to 1.24 |
Aceto Corporation
| 0.77 | 0.74 to 0.79 |
Achieve Life Sciences, Inc.
| 2.81 | 2.70 to 2.91 |
Aclaris Therapeutics, Inc.
| 1.60 | 1.55 to 1.62 |
ACM Research, Inc.
| 26.87 | 26.62 to 27.24 |
Adaptimmune Therapeutics plc
| 0.29 | 0.28 to 0.31 |
Addus HomeCare Corporation
| 89.83 | 88.96 to 91.80 |
Adobe Inc.
| 387.26 | 382.45 to 389.85 |
Advanced Energy Industries, Inc.
| 105.26 | 102.08 to 105.70 |
AdvisorShares Sabretooth ETF
| 37.34 | 36.39 to 37.34 |
Aehr Test Systems
| 8.90 | 8.69 to 8.99 |
AeroVironment, Inc.
| 125.01 | 122.47 to 125.15 |
Affimed N.V.
| 0.89 | 0.87 to 0.93 |
Agenus Inc.
| 1.61 | 1.60 to 1.64 |
Agilysys, Inc.
| 73.73 | 73.28 to 74.97 |
Agios Pharmaceuticals, Inc.
| 31.30 | 31.21 to 32.90 |
AGM Group Holdings Inc.
| 0.07 | 0.06 to 0.07 |
AGNC Investment Corp.
| 10.17 | 10.16 to 10.31 |
Air T, Inc.
| 17.25 | 17.25 to 17.25 |
Airgain, Inc.
| 3.99 | 3.88 to 4.07 |
Akamai Technologies, Inc.
| 81.04 | 80.25 to 81.42 |
Alarm.com Holdings, Inc.
| 56.54 | 56.04 to 57.02 |
Aldeyra Therapeutics, Inc.
| 6.58 | 6.52 to 6.78 |
Alector, Inc.
| 1.35 | 1.26 to 1.39 |
Allegiant Travel Company
| 54.96 | 51.55 to 55.00 |
Allogene Therapeutics, Inc.
| 1.62 | 1.53 to 1.64 |
Alpha and Omega Semiconductor Limited
| 26.29 | 25.71 to 26.75 |
Alphabet Inc.
| 166.25 | 163.03 to 166.47 |
Alphabet Inc.
| 163.99 | 160.89 to 164.24 |
Alta Mesa Resources, Inc.
| 125.06 | 122.00 to 125.87 |
Altisource Portfolio Solutions S.A.
| 0.73 | 0.72 to 0.84 |
Amalgamated Bank
| 29.15 | 28.73 to 29.37 |
Amazon.com, Inc.
| 196.21 | 192.52 to 196.99 |
Amdocs Limited
| 88.27 | 87.36 to 88.71 |
Amedisys Inc
| 92.38 | 91.32 to 92.86 |
Amerco
| 62.46 | 62.29 to 63.48 |
American Airlines Group, Inc.
| 11.39 | 10.97 to 11.41 |
American Woodmark Corporation
| 58.78 | 58.31 to 59.47 |
AmeriServ Financial Inc.
| 2.40 | 2.35 to 2.46 |
Ames National Corporation
| 17.50 | 17.50 to 17.84 |
Amgen Inc.
| 316.04 | 311.16 to 316.49 |
Amkor Technology, Inc.
| 19.42 | 18.93 to 19.52 |
Analog Devices, Inc.
| 204.40 | 201.28 to 205.27 |
ANGI Homeservices Inc.
| 1.56 | 1.53 to 1.63 |
Anika Therapeutics Inc.
| 15.42 | 15.30 to 15.74 |
Apellis Pharmaceuticals, Inc.
| 24.14 | 23.90 to 24.58 |
Apogee Enterprises, Inc.
| 46.73 | 45.86 to 46.84 |
Apple Inc.
| 218.27 | 211.28 to 218.84 |
Applied Materials, Inc.
| 152.12 | 149.01 to 152.19 |
Aptorum Group Limited
| 0.92 | 0.89 to 0.95 |
AquaBounty Technologies, Inc.
| 0.57 | 0.54 to 0.58 |
Arcadia Biosciences, Inc.
| 3.15 | 3.15 to 3.21 |
ArcBest Corporation
| 71.66 | 68.83 to 71.93 |
Arch Capital Group Ltd.
| 21.19 | 21.17 to 21.29 |
Arcturus Therapeutics Ltd.
| 12.88 | 11.60 to 12.93 |
Ardelyx, Inc.
| 5.13 | 5.00 to 5.50 |
Ares Capital Corporation
| 21.76 | 21.55 to 21.87 |
Ark Restaurants Corp.
| 9.99 | 9.74 to 10.40 |
Array BioPharma Inc.
| 5.69 | 5.55 to 5.78 |
Arrow Financial Corporation
| 25.69 | 25.24 to 26.53 |
Arrowhead Pharmaceuticals, Inc.
| 14.80 | 14.69 to 15.22 |
Artesian Resources Corporation
| 30.71 | 30.50 to 31.47 |
Arvinas, Inc.
| 8.75 | 8.51 to 8.88 |
Asia Pacific Wire & Cable Corporation Limited
| 1.46 | 1.46 to 1.47 |
Aspen Technology, Inc.
| 264.33 | 264.01 to 264.97 |
Assertio Therapeutics, Inc.
| 0.72 | 0.70 to 0.74 |
Astec Industries, Inc.
| 35.62 | 35.27 to 36.37 |
AstroNova, Inc.
| 9.87 | 9.60 to 10.00 |
Atara Biotherapeutics, Inc.
| 6.63 | 6.52 to 6.90 |
Atlantic American Corporation
| 1.37 | 1.31 to 1.45 |
Atomera Incorporated
| 5.64 | 5.51 to 5.74 |
AtriCure, Inc.
| 33.54 | 33.45 to 35.24 |
AudioCodes Ltd.
| 9.89 | 9.85 to 10.04 |
AudioEye, Inc.
| 11.39 | 10.91 to 11.60 |
Autolus Therapeutics plc
| 1.70 | 1.56 to 1.75 |
Automatic Data Processing, Inc.
| 295.32 | 292.73 to 295.66 |
Avenue Therapeutics, Inc.
| 0.42 | 0.39 to 0.55 |
Avis Budget Group, Inc.
| 60.65 | 55.94 to 61.26 |
Avnet, Inc.
| 46.99 | 46.70 to 47.60 |
Axcelis Technologies, Inc.
| 55.90 | 54.56 to 56.92 |
B. Riley Financial, Inc.
| 4.11 | 4.11 to 4.29 |
B. Riley Financial, Inc.
| 4.20 | 4.18 to 4.45 |
B. Riley Financial, Inc.
| 9.90 | 9.76 to 10.04 |
B.O.S. Better Online Solutions
| 3.82 | 3.77 to 3.85 |
Baidu, Inc.
| 94.54 | 93.10 to 95.46 |
Balchem Corporation
| 161.17 | 160.12 to 162.91 |
BancFirst Corporation
| 109.61 | 107.36 to 112.23 |
Bank First National Corporation
| 100.53 | 100.53 to 101.96 |
Bank of Marin Bancorp
| 22.09 | 22.03 to 24.24 |
Baozun Inc.
| 3.00 | 2.92 to 3.06 |
BayCom Corp
| 24.95 | 24.25 to 25.51 |
Beasley Broadcast Group, Inc.
| 5.81 | 5.81 to 6.05 |
Bel Fuse Inc.
| 72.91 | 72.87 to 73.48 |
Bel Fuse Inc.
| 73.55 | 72.36 to 74.21 |
Berry Petroleum Corporation
| 3.34 | 3.33 to 3.48 |
BeyondSpring, Inc.
| 1.60 | 1.60 to 1.66 |
Big 5 Sporting Goods Corporation
| 0.99 | 0.96 to 1.00 |
Bilibili Inc.
| 19.87 | 19.76 to 20.09 |
Biogen Inc.
| 140.90 | 139.87 to 142.18 |
BIO-key International, Inc.
| 1.06 | 0.98 to 1.06 |
BioLife Solutions, Inc.
| 24.99 | 24.19 to 25.74 |
Bionano Genomics, Inc.
| 3.25 | 3.16 to 3.32 |
BioSig Technologies, Inc.
| 0.55 | 0.53 to 0.67 |
Bio-Techne Corp
| 60.61 | 59.45 to 61.14 |
BioTelemetry, Inc.
| 1.98 | 1.81 to 1.99 |
BioXcel Therapeutics, Inc.
| 2.33 | 2.30 to 2.50 |
Blackbaud, Inc.
| 63.13 | 62.76 to 64.38 |
BlackRock TCP Capital Corp.
| 7.73 | 7.69 to 7.78 |
Blink Charging Co.
| 0.99 | 0.98 to 1.05 |
Bloomin' Brands, Inc.
| 7.78 | 7.72 to 8.08 |
Blue Bird Corporation
| 33.55 | 33.30 to 34.42 |
bluebird bio, Inc.
| 3.90 | 3.86 to 3.99 |
Blueprint Medicines Corporation
| 88.72 | 86.99 to 90.25 |
Brainstorm Cell Therapeutics Inc.
| 1.41 | 1.37 to 1.53 |
Bridgewater Bancshares, Inc.
| 13.80 | 13.75 to 13.98 |
Bridgford Foods Corporation
| 9.69 | 9.69 to 10.05 |
Brighthouse Financial, Inc.
| 21.50 | 21.25 to 21.85 |
Broadwind Energy, Inc.
| 1.44 | 1.42 to 1.46 |
Brookline Bancorp, Inc.
| 10.86 | 10.74 to 10.96 |
BRP Inc.
| 36.65 | 36.27 to 37.18 |
Bruker Corporation
| 44.45 | 43.51 to 44.62 |
Builders FirstSource, Inc.
| 126.46 | 124.33 to 127.00 |
Business First Bancshares, Inc.
| 24.45 | 24.30 to 24.75 |
Cadiz, Inc.
| 3.44 | 3.34 to 3.50 |
Caesars Entertainment Corporation
| 27.36 | 26.73 to 27.86 |
Caesarstone Ltd.
| 2.75 | 2.68 to 2.93 |
Calamos Convertible Opportunities and Income Fund
| 10.04 | 9.97 to 10.04 |
Calamos Global Dynamic Income Fund
| 6.58 | 6.54 to 6.62 |
Camden National Corporation
| 41.04 | 40.80 to 41.74 |
Canterbury Park Holding Corporation
| 18.93 | 18.74 to 18.95 |
CarGurus, Inc.
| 30.11 | 29.35 to 30.35 |
Carolina Trust BancShares, Inc.
| 38.90 | 38.33 to 39.20 |
Carver Bancorp, Inc.
| 1.38 | 1.36 to 1.42 |
CASI Pharmaceuticals, Inc.
| 2.21 | 2.16 to 2.28 |
Cass Information Systems, Inc
| 42.86 | 42.66 to 43.30 |
Cathay General Bancorp
| 43.28 | 42.28 to 43.50 |
CBAK Energy Technology, Inc.
| 0.82 | 0.80 to 0.84 |
CDW Corporation
| 165.57 | 164.51 to 166.64 |
Celldex Therapeutics, Inc.
| 19.64 | 19.40 to 19.96 |
Cemtrex Inc.
| 1.51 | 1.51 to 1.61 |
Central Garden & Pet Company
| 33.67 | 33.32 to 36.22 |
Central Garden & Pet Company
| 30.46 | 30.14 to 32.30 |
Century Casinos, Inc.
| 1.80 | 1.75 to 1.85 |
Ceragon Networks Ltd.
| 2.53 | 2.49 to 2.56 |
CEVA, Inc.
| 28.35 | 27.90 to 28.87 |
Champions Oncology, Inc.
| 9.58 | 9.46 to 10.17 |
Charles & Colvard Ltd.
| 1.01 | 0.98 to 1.01 |
Chemung Financial Corp
| 46.91 | 46.30 to 49.36 |
China SXT Pharmaceuticals, Inc.
| 2.63 | 2.63 to 2.81 |
CHS Inc
| 25.51 | 25.43 to 25.63 |
CHS Inc
| 24.95 | 24.94 to 25.03 |
CHS Inc
| 25.17 | 25.17 to 25.23 |
CHS Inc
| 26.38 | 26.32 to 26.43 |
CHS Inc
| 28.00 | 27.93 to 28.32 |
Cibus Corp.
| 2.05 | 1.90 to 2.15 |
Cidara Therapeutics, Inc.
| 22.47 | 21.20 to 23.50 |
CIM Commercial Trust Corporation
| 0.25 | 0.23 to 0.25 |
Cimpress N.V
| 43.32 | 42.48 to 44.25 |
Cintas Corporation
| 191.17 | 189.91 to 192.40 |
Cirrus Logic, Inc.
| 99.79 | 97.27 to 100.10 |
Cisco Systems, Inc.
| 60.30 | 59.43 to 60.40 |
Citi Trends, Inc.
| 21.05 | 19.72 to 21.10 |
Citius Pharmaceuticals, Inc.
| 1.52 | 1.50 to 1.59 |
Clarus Corporation
| 3.89 | 3.87 to 3.94 |
Clean Energy Fuels Corp.
| 1.67 | 1.62 to 1.73 |
ClearOne, Inc.
| 0.63 | 0.57 to 0.77 |
ClearSign Combustion Corporation
| 0.77 | 0.77 to 0.80 |
CNB Financial Corporation
| 22.16 | 21.99 to 22.44 |
Coca-Cola Consolidated, Inc.
| 1300.63 | 1293.85 to 1317.99 |
Cocrystal Pharma, Inc.
| 1.56 | 1.52 to 1.60 |
Coda Octopus Group, Inc.
| 6.69 | 6.53 to 6.87 |
Codexis, Inc.
| 2.55 | 2.43 to 2.60 |
Co-Diagnostics, Inc.
| 0.46 | 0.43 to 0.51 |
Coffee Holding Co., Inc.
| 4.02 | 3.77 to 5.14 |
Cogent Communications Holdings, Inc.
| 68.31 | 67.51 to 69.21 |
Cognex Corporation
| 30.92 | 30.36 to 30.94 |
Cognizant Technology Solutions Corporation
| 76.42 | 75.50 to 76.95 |
Cohu, Inc.
| 16.56 | 16.25 to 16.91 |
Colliers International Group Inc.
| 122.67 | 121.12 to 123.38 |
CollPlant Holdings, Ltd.
| 3.10 | 3.01 to 3.70 |
Columbia Financial, Inc.
| 15.01 | 14.93 to 15.20 |
Columbia Sportswear Company
| 76.57 | 74.21 to 77.39 |
Commercial Vehicle Group, Inc.
| 1.41 | 1.40 to 1.52 |
Community Trust Bancorp, Inc.
| 51.26 | 50.50 to 51.98 |
Community West Bancshares
| 18.00 | 17.97 to 18.29 |
Compugen Ltd.
| 1.57 | 1.56 to 1.60 |
Concrete Pumping Holdings, Inc.
| 5.63 | 5.61 to 5.77 |
Conifer Holdings, Inc.
| 0.71 | 0.67 to 0.78 |
CONMED Corporation
| 59.64 | 58.03 to 60.62 |
Consolidated Water Co. Ltd.
| 26.50 | 26.44 to 27.67 |
Consumer Portfolio Services, Inc.
| 8.92 | 8.51 to 9.21 |
Corbus Pharmaceuticals Holdings, Inc.
| 5.75 | 5.65 to 5.93 |
Corvus Pharmaceuticals, Inc.
| 4.31 | 4.00 to 4.32 |
Costco Wholesale Corporation
| 909.26 | 883.96 to 909.77 |
CRA International,Inc.
| 175.92 | 174.46 to 181.01 |
Cracker Barrel Old Country Store, Inc.
| 40.38 | 39.80 to 41.20 |
Credit Suisse AG
| 80.66 | 79.85 to 81.88 |
Crinetics Pharmaceuticals, Inc.
| 34.42 | 33.51 to 35.29 |
CRISPR Therapeutics AG
| 41.22 | 40.41 to 41.68 |
Cronos Group Inc.
| 1.79 | 1.78 to 1.85 |
Cross Country Healthcare, Inc.
| 14.94 | 14.70 to 15.01 |
Crown Crafts, Inc.
| 3.86 | 3.83 to 3.86 |
CryoPort, Inc.
| 5.69 | 5.48 to 5.78 |
CSG Systems International, Inc.
| 59.81 | 59.59 to 60.36 |
CSX Corporation
| 29.57 | 29.46 to 29.83 |
Cue Biopharma, Inc.
| 0.98 | 0.94 to 1.01 |
Cumberland Pharmaceuticals Inc.
| 4.59 | 4.55 to 4.95 |
Cumulus Media Inc.
| 0.45 | 0.43 to 0.47 |
Curis, Inc.
| 2.66 | 2.65 to 2.75 |
Cutera, Inc.
| 0.10 | 0.09 to 0.11 |
CVB Financial Corporation
| 18.70 | 18.40 to 18.81 |
Cyclacel Pharmaceuticals, Inc.
| 6.16 | 6.16 to 6.16 |
Cytosorbents Corporation
| 0.98 | 0.97 to 1.14 |
Dare Bioscience, Inc.
| 2.90 | 2.88 to 2.99 |
Denali Therapeutics Inc.
| 14.43 | 14.21 to 14.64 |
Denny's Corporation
| 3.91 | 3.89 to 3.98 |
DENTSPLY SIRONA Inc.
| 15.56 | 15.32 to 15.59 |
Destination XL Group, Inc.
| 1.76 | 1.75 to 1.88 |
DiaMedica Therapeutics Inc.
| 4.98 | 4.90 to 5.10 |
Diamond Hill Investment Group, Inc.
| 143.66 | 143.04 to 145.82 |
Digi International Inc.
| 28.91 | 28.52 to 29.20 |
Digimarc Corporation
| 14.31 | 13.95 to 14.50 |
Dime Community Bancshares, Inc.
| 27.93 | 27.82 to 28.33 |
Diodes Incorporated
| 45.30 | 44.36 to 45.71 |
DLH Holdings Corp.
| 4.69 | 4.55 to 4.84 |
Dorman Products, Inc.
| 125.45 | 124.25 to 126.55 |
Duluth Holdings Inc.
| 2.09 | 2.05 to 2.20 |
Dynavax Technologies Corporation
| 13.82 | 13.56 to 13.84 |
Eagle Bancorp Montana, Inc.
| 16.90 | 16.73 to 16.96 |
Eastern Company (The)
| 26.47 | 26.25 to 26.49 |
eBay Inc.
| 65.78 | 65.21 to 66.18 |
EchoStar Corporation
| 26.46 | 26.00 to 27.26 |
EDAP TMS S.A.
| 2.19 | 2.10 to 2.31 |
Editas Medicine, Inc.
| 1.31 | 1.26 to 1.33 |
Educational Development Corporation
| 1.26 | 1.25 to 1.34 |
eHealth, Inc.
| 7.17 | 7.13 to 7.33 |
El Pollo Loco Holdings, Inc.
| 10.22 | 10.19 to 10.41 |
electroCore, Inc.
| 8.00 | 7.95 to 8.19 |
Eltek Ltd.
| 8.53 | 8.34 to 8.79 |
Enanta Pharmaceuticals, Inc.
| 6.31 | 6.21 to 6.49 |
Energous Corporation
| 0.30 | 0.29 to 0.32 |
Energy Focus, Inc.
| 2.01 | 1.96 to 2.12 |
Energy Recovery, Inc.
| 16.11 | 15.93 to 16.31 |
Entegris, Inc.
| 96.35 | 95.67 to 97.46 |
Enterprise Bancorp Inc
| 38.88 | 38.65 to 39.47 |
Enterprise Financial Services Corporation
| 55.03 | 54.58 to 55.73 |
ePlus inc.
| 64.15 | 61.75 to 64.41 |
Epsilon Energy Ltd.
| 6.84 | 6.76 to 7.11 |
Equinix, Inc.
| 834.59 | 831.78 to 848.65 |
Equity Bancshares, Inc.
| 39.28 | 39.28 to 40.87 |
Ericsson
| 8.17 | 8.11 to 8.25 |
Erie Indemnity Company
| 409.94 | 405.52 to 416.77 |
Escalade, Incorporated
| 14.79 | 14.65 to 14.87 |
ESSA Bancorp, Inc.
| 18.88 | 18.76 to 19.05 |
ESSA Pharma Inc.
| 1.58 | 1.57 to 1.60 |
Eton Pharmaceuticals, Inc.
| 14.22 | 14.15 to 14.63 |
Etsy, Inc.
| 45.11 | 44.22 to 45.35 |
Euro Tech Holdings Company Limited
| 1.25 | 1.20 to 1.25 |
Euroseas Ltd.
| 30.76 | 30.60 to 31.62 |
Everspin Technologies, Inc.
| 5.21 | 5.10 to 5.27 |
EVINE Live Inc.
| 3.07 | 3.00 to 3.09 |
Evogene Ltd.
| 1.38 | 1.31 to 1.45 |
Evoke Pharma, Inc.
| 2.82 | 2.50 to 3.13 |
Evolus, Inc.
| 13.03 | 12.96 to 13.30 |
Exelixis, Inc.
| 36.96 | 36.68 to 37.99 |
ExlService Holdings, Inc.
| 46.34 | 45.44 to 46.59 |
Expeditors International of Washington, Inc.
| 116.30 | 114.15 to 116.39 |
Exponent, Inc.
| 78.90 | 78.30 to 79.52 |
Eyenovia, Inc.
| 1.38 | 1.28 to 1.42 |
EyePoint Pharmaceuticals, Inc.
| 6.25 | 5.93 to 6.39 |
Farmer Brothers Company
| 2.20 | 2.11 to 2.25 |
Farmers National Banc Corp.
| 12.95 | 12.82 to 13.20 |
FARO Technologies, Inc.
| 28.21 | 27.69 to 29.27 |
Fastenal Company
| 74.73 | 74.36 to 75.35 |
FAT Brands Inc.
| 3.00 | 2.99 to 3.12 |
Fate Therapeutics, Inc.
| 0.91 | 0.90 to 0.94 |
Ferroglobe PLC
| 3.82 | 3.82 to 4.04 |
FibroGen, Inc
| 0.32 | 0.30 to 0.35 |
Fidus Investment Corporation
| 20.52 | 20.34 to 20.58 |
Fifth Third Bancorp
| 25.67 | 25.64 to 25.70 |
Financial Institutions, Inc.
| 25.37 | 25.28 to 25.77 |
First Bank
| 14.58 | 14.46 to 14.91 |
First Business Financial Services, Inc.
| 47.49 | 47.49 to 48.14 |
First Capital, Inc.
| 38.04 | 38.00 to 38.19 |
First Community Bankshares, Inc.
| 38.22 | 37.60 to 38.80 |
First Community Corporation
| 22.11 | 21.90 to 22.34 |
First Financial Bancorp.
| 24.75 | 24.46 to 24.97 |
First Financial Corporation Indiana
| 49.35 | 48.57 to 50.48 |
First Hawaiian, Inc.
| 24.13 | 23.95 to 24.52 |
First Merchants Corporation
| 40.24 | 39.93 to 40.90 |
First Mid-Illinois Bancshares, Inc.
| 35.02 | 34.79 to 35.77 |
First Northwest Bancorp
| 10.25 | 10.25 to 10.36 |
First Solar, Inc.
| 131.32 | 127.80 to 131.65 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 28.87 | 28.87 to 28.87 |
First Trust Capital Strength ETF
| 87.95 | 87.57 to 88.11 |
First Trust China AlphaDEX Fund
| 21.58 | 21.58 to 21.73 |
First Trust Dow Jones International Internet ETF
| 32.13 | 31.85 to 32.50 |
First Trust Emerging Markets AlphaDEX Fund
| 23.01 | 22.98 to 23.07 |
First Trust Emerging Markets Local Currency Bond ETF
| 27.14 | 27.05 to 27.45 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 37.53 | 37.46 to 37.65 |
First Trust Europe AlphaDEX Fund
| 41.94 | 41.89 to 42.07 |
First Trust Eurozone AlphaDEX ETF
| 47.88 | 47.72 to 47.92 |
First Trust Germany AlphaDEX Fund
| 47.91 | 47.73 to 48.08 |
First Trust Managed Municipal ETF
| 50.85 | 50.81 to 51.01 |
First Trust Multi Cap Value AlphaDEX Fund
| 79.26 | 79.26 to 79.26 |
First Trust Municipal High Income ETF
| 48.28 | 48.22 to 48.53 |
First Trust Nasdaq Food & Beverage ETF
| 22.91 | 22.88 to 22.97 |
First Trust Nasdaq Pharmaceuticals ETF
| 28.18 | 28.18 to 28.18 |
First Trust NASDAQ Technology Dividend Index Fund
| 76.00 | 75.15 to 76.00 |
First Trust Nasdaq Transportation ETF
| 30.23 | 29.72 to 30.23 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 93.88 | 92.93 to 93.88 |
First Trust Rising Dividend Achievers ETF
| 58.58 | 58.00 to 58.73 |
First Trust RiverFront Dynamic Europe ETF
| 65.10 | 65.04 to 65.10 |
First Trust S&P International Dividend Aristocrats ETF
| 17.30 | 17.28 to 17.32 |
First Trust Small Cap Value AlphaDEX Fund
| 50.02 | 49.84 to 50.02 |
First Trust Strategic Income ETF
| 26.70 | 26.67 to 26.72 |
First Trust Switzerland AlphaDEX Fund
| 68.93 | 68.93 to 68.93 |
First Trust United Kingdom AlphaDEX Fund
| 40.46 | 40.44 to 40.53 |
Five Below, Inc.
| 76.24 | 73.21 to 78.12 |
Five9, Inc.
| 30.14 | 29.04 to 30.29 |
FlexShopper, Inc.
| 1.33 | 1.33 to 1.59 |
Flexsteel Industries, Inc.
| 38.30 | 37.68 to 38.83 |
Fluent, Inc.
| 2.04 | 2.02 to 2.15 |
Flushing Financial Corporation
| 12.96 | 12.95 to 13.22 |
Foresight Autonomous Holdings Ltd.
| 0.70 | 0.68 to 0.71 |
FormFactor, Inc.
| 31.11 | 30.75 to 32.00 |
Formula Systems (1985) Ltd.
| 93.75 | 92.89 to 93.85 |
Forrester Research, Inc.
| 9.43 | 9.17 to 10.20 |
Forward Industries, Inc.
| 3.79 | 3.60 to 3.95 |
Fossil Group, Inc.
| 1.27 | 1.24 to 1.35 |
Fox Factory Holding Corp.
| 25.02 | 24.33 to 25.32 |
Franklin Electric Co., Inc.
| 95.56 | 94.97 to 97.26 |
Freightcar America, Inc.
| 6.24 | 6.17 to 6.59 |
Freshpet, Inc.
| 86.64 | 85.48 to 88.90 |
frontdoor, inc.
| 38.09 | 37.00 to 38.32 |
FRP Holdings, Inc.
| 28.24 | 27.84 to 28.70 |
FSB Bancorp, Inc.
| 28.00 | 27.67 to 28.73 |
Fuel Tech, Inc.
| 0.97 | 0.95 to 0.97 |
FuelCell Energy, Inc.
| 5.14 | 5.02 to 5.25 |
Fulgent Genetics, Inc.
| 17.09 | 16.68 to 17.14 |
Funko, Inc.
| 7.30 | 6.92 to 7.34 |
Future FinTech Group Inc.
| 0.19 | 0.19 to 0.20 |
FVCBankcorp, Inc.
| 10.18 | 10.07 to 10.29 |
G. Willi-Food International, Ltd.
| 16.24 | 15.88 to 16.29 |
Gaia, Inc.
| 4.09 | 4.05 to 4.30 |
Galapagos NV
| 25.82 | 25.56 to 26.10 |
Galectin Therapeutics Inc.
| 1.59 | 1.46 to 1.59 |
Gaming and Leisure Properties, Inc.
| 50.20 | 50.07 to 50.83 |
Garmin Ltd.
| 210.19 | 204.64 to 210.34 |
GDS Holdings Limited
| 27.67 | 27.27 to 28.73 |
Gentex Corporation
| 23.91 | 23.67 to 24.12 |
Gentherm Inc
| 30.08 | 29.70 to 30.68 |
German American Bancorp, Inc.
| 38.20 | 37.93 to 38.58 |
Gibraltar Industries, Inc.
| 60.89 | 60.37 to 64.10 |
G-III Apparel Group, LTD.
| 26.20 | 25.58 to 26.86 |
Gilat Satellite Networks Ltd.
| 6.60 | 6.54 to 6.66 |
Gilead Sciences, Inc.
| 107.08 | 104.92 to 107.42 |
Glacier Bancorp, Inc.
| 44.30 | 43.62 to 44.61 |
Gladstone Commercial Corporation
| 14.73 | 14.54 to 14.83 |
Gladstone Commercial Corporation
| 20.74 | 20.68 to 20.80 |
Gladstone Land Corporation
| 10.45 | 10.41 to 10.64 |
Gladstone Land Corporation
| 20.06 | 19.95 to 20.10 |
Global Self Storage, Inc.
| 5.00 | 5.00 to 5.15 |
Global Water Resources, Inc.
| 11.13 | 10.98 to 11.14 |
Global X Autonomous & Electric Vehicles ETF
| 22.56 | 22.27 to 22.58 |
Global X Conscious Companies ETF
| 37.56 | 37.26 to 37.56 |
Global X DAX Germany ETF
| 40.17 | 39.87 to 40.20 |
Global X Internet of Things ETF
| 34.19 | 33.86 to 34.29 |
Global X Robotics & Artificial Intelligence ETF
| 30.34 | 29.96 to 30.35 |
Global X Social Media ETF
| 45.81 | 45.06 to 45.81 |
Global X SuperDividend REIT ETF
| 21.20 | 21.07 to 21.30 |
Golden Entertainment, Inc.
| 27.32 | 26.74 to 27.55 |
Golden Ocean Group Limited
| 7.68 | 7.64 to 7.91 |
Good Times Restaurants Inc.
| 2.41 | 2.37 to 2.49 |
Grand Canyon Education, Inc.
| 168.82 | 167.32 to 169.82 |
Great Elm Capital Corp.
| 10.15 | 10.01 to 10.20 |
Great Southern Bancorp, Inc.
| 56.53 | 56.23 to 57.44 |
Green Brick Partners, Inc.
| 57.49 | 56.39 to 58.02 |
Green Plains, Inc.
| 5.33 | 5.09 to 5.36 |
Greene County Bancorp, Inc.
| 22.50 | 22.35 to 24.00 |
Greenlight Reinsurance, Ltd.
| 13.22 | 13.15 to 13.44 |
Grifols, S.A.
| 7.79 | 7.64 to 7.82 |
GSI Technology, Inc.
| 2.47 | 2.44 to 2.53 |
Guaranty Bancshares, Inc.
| 39.45 | 39.23 to 40.55 |
Gulf Resources, Inc.
| 0.68 | 0.65 to 0.75 |
HarborOne Bancorp, Inc.
| 10.57 | 10.50 to 11.09 |
Harmonic Inc.
| 10.19 | 10.17 to 10.32 |
Harvard Bioscience, Inc.
| 0.64 | 0.61 to 0.65 |
Hasbro, Inc.
| 60.57 | 58.82 to 60.99 |
Healthcare Services Group, Inc.
| 10.42 | 10.17 to 10.43 |
HealthEquity, Inc.
| 84.88 | 82.23 to 85.21 |
HealthStream, Inc.
| 31.55 | 30.94 to 32.13 |
Heartland Express, Inc.
| 9.28 | 9.14 to 9.33 |
Heidrick & Struggles International, Inc.
| 42.33 | 41.27 to 42.62 |
Helen of Troy Limited
| 52.85 | 51.20 to 53.36 |
Hennessy Advisors, Inc.
| 10.40 | 10.35 to 10.42 |
Henry Schein, Inc.
| 69.39 | 68.77 to 69.94 |
Heritage Commerce Corp
| 9.53 | 9.41 to 9.61 |
Himax Technologies, Inc.
| 8.46 | 8.37 to 8.61 |
Hingham Institution for Savings
| 234.75 | 233.13 to 235.90 |
Hologic, Inc.
| 61.47 | 60.40 to 61.49 |
Home Bancorp, Inc.
| 44.41 | 44.03 to 46.35 |
Home BancShares, Inc.
| 28.00 | 27.69 to 28.26 |
Hooker Furniture Corporation
| 11.61 | 11.21 to 11.89 |
Horizon Bancorp, Inc.
| 15.28 | 15.24 to 15.62 |
Hoth Therapeutics, Inc.
| 1.08 | 1.03 to 1.08 |
Hub Group, Inc.
| 37.47 | 36.04 to 37.70 |
Hudson Global, Inc.
| 10.30 | 10.15 to 10.65 |
Hurco Companies, Inc.
| 16.03 | 15.75 to 16.29 |
Huron Consulting Group Inc.
| 140.87 | 140.62 to 148.03 |
Hutchison China MediTech Limited
| 14.99 | 14.79 to 15.71 |
icad inc.
| 2.23 | 2.05 to 2.29 |
ICF International, Inc.
| 84.04 | 82.91 to 85.39 |
Ichor Holdings
| 26.61 | 26.26 to 27.04 |
Iconix Brand Group, Inc.
| 0.09 | 0.08 to 0.10 |
IDEXX Laboratories, Inc.
| 420.99 | 411.28 to 421.95 |
Immersion Corporation
| 7.46 | 7.35 to 7.54 |
ImmuCell Corporation
| 4.91 | 4.81 to 5.00 |
Immuron Limited
| 1.78 | 1.75 to 1.95 |
Impinj, Inc.
| 90.25 | 87.84 to 91.45 |
Incyte Corporation
| 61.92 | 60.25 to 62.33 |
Industrial Logistics Properties Trust
| 3.44 | 3.33 to 3.50 |
Ingles Markets, Incorporated
| 61.60 | 60.95 to 62.63 |
Innodata Inc.
| 41.82 | 40.12 to 42.36 |
Innospec Inc.
| 96.01 | 95.17 to 98.26 |
Innovative Solutions and Support, Inc.
| 6.65 | 6.65 to 6.96 |
Innoviva, Inc.
| 17.27 | 17.11 to 17.40 |
Inogen, Inc
| 7.35 | 7.15 to 7.45 |
Inovio Pharmaceuticals, Inc.
| 1.92 | 1.88 to 1.98 |
Inseego Corp.
| 9.36 | 9.25 to 9.55 |
Insight Enterprises, Inc.
| 154.18 | 152.33 to 155.29 |
Integra LifeSciences Holdings Corporation
| 22.49 | 22.21 to 22.75 |
Integrated Media Technology Limited
| 0.54 | 0.51 to 0.94 |
Intellia Therapeutics, Inc.
| 9.00 | 8.50 to 9.08 |
Inter Parfums, Inc.
| 118.39 | 116.51 to 119.66 |
International Money Express, Inc.
| 13.06 | 13.02 to 13.59 |
Intuitive Surgical, Inc.
| 492.49 | 477.28 to 492.75 |
Invesco Dividend Achievers ETF
| 45.85 | 45.50 to 45.86 |
Invesco DWA Basic Materials Momentum ETF
| 85.67 | 84.94 to 85.99 |
Invesco DWA Consumer Staples Momentum ETF
| 104.85 | 104.10 to 104.85 |
Invesco DWA Developed Markets Momentum ETF
| 39.16 | 39.09 to 39.38 |
Invesco DWA Emerging Markets Momentum ETF
| 18.79 | 18.73 to 18.82 |
Invesco Global Water ETF
| 40.46 | 40.31 to 40.49 |
Invesco Golden Dragon China ETF
| 30.54 | 30.32 to 30.70 |
Invesco High Yield Equity Dividend Achievers ETF
| 21.42 | 21.32 to 21.49 |
Invesco KBW Premium Yield Equity REIT ETF
| 16.74 | 16.64 to 16.82 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 93.66 | 92.57 to 93.66 |
Invesco S&P SmallCap Consumer Staples ETF
| 34.35 | 34.14 to 34.60 |
Invesco S&P SmallCap Industrials ETF
| 121.33 | 119.91 to 121.33 |
Invesco S&P SmallCap Information Technology ETF
| 41.83 | 41.50 to 41.99 |
Invesco S&P SmallCap Materials ETF
| 67.92 | 67.67 to 68.21 |
Invesco Water Resources ETF
| 64.34 | 63.84 to 64.42 |
Ionis Pharmaceuticals, Inc.
| 32.91 | 32.30 to 33.62 |
Iovance Biotherapeutics, Inc.
| 3.54 | 3.42 to 3.58 |
iQIYI, Inc.
| 2.28 | 2.22 to 2.32 |
IRIDEX Corporation
| 0.99 | 0.79 to 1.06 |
Iridium Communications Inc
| 27.65 | 27.08 to 27.84 |
iRobot Corporation
| 3.28 | 3.04 to 3.32 |
Ironwood Pharmaceuticals, Inc.
| 1.41 | 1.37 to 1.55 |
iShares 1-3 Year International Treasury Bond ETF
| 70.39 | 70.34 to 71.06 |
iShares Asia 50 ETF
| 75.09 | 74.78 to 75.22 |
iShares Core S&P U.S. Value ETF
| 91.97 | 91.13 to 91.99 |
iShares Exponential Technologies ETF
| 59.87 | 59.20 to 59.94 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 19.81 | 19.76 to 19.90 |
iShares International Treasury Bond ETF
| 39.49 | 39.41 to 39.77 |
iShares MSCI China ETF
| 55.65 | 55.39 to 55.89 |
iShares MSCI Europe Small-Cap ETF
| 58.69 | 58.69 to 58.82 |
iShares MSCI Global Impact ETF
| 74.25 | 74.09 to 74.47 |
iShares MSCI New Zealand ETF
| 41.82 | 41.59 to 41.93 |
iShares MSCI Qatar ETF
| 17.99 | 17.90 to 18.04 |
iShares MSCI Turkey ETF
| 30.77 | 30.29 to 30.90 |
iShares MSCI UAE ETF
| 16.83 | 16.78 to 16.99 |
iShares Nasdaq Biotechnology Index Fund
| 133.58 | 131.97 to 134.03 |
iShares S&P Global Timber & Forestry Index Fund
| 76.30 | 76.23 to 76.61 |
iShares Select Dividend ETF
| 132.77 | 132.02 to 133.22 |
Ituran Location and Control Ltd.
| 36.98 | 36.29 to 37.39 |
IZEA Worldwide, Inc.
| 2.16 | 2.13 to 2.22 |
J & J Snack Foods Corp.
| 126.71 | 126.47 to 129.44 |
J.B. Hunt Transport Services, Inc.
| 148.55 | 144.34 to 148.97 |
Jack Henry & Associates, Inc.
| 173.05 | 171.41 to 175.58 |
Jack In The Box Inc.
| 29.48 | 29.29 to 30.52 |
Jaguar Health, Inc.
| 0.23 | 0.20 to 0.25 |
JAKKS Pacific, Inc.
| 24.59 | 24.54 to 24.94 |
James River Group Holdings, Ltd.
| 3.98 | 3.87 to 3.99 |
Janus Henderson Small Cap Growth Alpha ETF
| 60.20 | 59.87 to 60.45 |
JD.com, Inc.
| 42.24 | 41.89 to 42.46 |
Jerash Holdings (US), Inc.
| 3.57 | 3.57 to 3.62 |
JetBlue Airways Corporation
| 5.43 | 5.24 to 5.45 |
John B. Sanfilippo & Son, Inc.
| 70.46 | 69.92 to 70.75 |
Johnson Outdoors Inc.
| 24.79 | 24.16 to 25.06 |
Kaiser Aluminum Corporation
| 66.28 | 66.14 to 68.73 |
Kala Pharmaceuticals, Inc.
| 6.92 | 6.85 to 6.98 |
KalVista Pharmaceuticals, Inc.
| 11.89 | 11.83 to 12.22 |
Kamada Ltd.
| 6.72 | 6.58 to 6.84 |
Kandi Technologies Group, Inc.
| 1.50 | 1.50 to 1.56 |
Karyopharm Therapeutics Inc.
| 6.42 | 6.06 to 6.56 |
Kearny Financial
| 6.30 | 6.29 to 6.48 |
Kelly Services, Inc.
| 13.17 | 13.09 to 13.55 |
Kewaunee Scientific Corporation
| 46.50 | 46.07 to 49.00 |
Kforce, Inc.
| 48.42 | 47.63 to 48.88 |
KLX Energy Services Holdings, Inc.
| 3.56 | 3.50 to 3.86 |
Kodiak Sciences Inc
| 3.28 | 3.01 to 3.30 |
Kulicke and Soffa Industries, Inc.
| 35.76 | 34.84 to 35.80 |
KVH Industries, Inc.
| 5.12 | 4.88 to 5.40 |
Lakeland Financial Corporation
| 60.19 | 59.81 to 61.02 |
Lakeland Industries, Inc.
| 18.76 | 18.61 to 19.32 |
Lam Research Corporation
| 75.84 | 75.27 to 76.37 |
Lamar Advertising Company
| 111.19 | 109.53 to 112.53 |
Lancaster Colony Corporation
| 175.33 | 173.19 to 176.13 |
Lands' End, Inc.
| 10.25 | 9.95 to 10.28 |
Landstar System, Inc.
| 149.08 | 145.46 to 149.37 |
Lantheus Holdings, Inc.
| 97.71 | 94.80 to 99.05 |
Lantronix, Inc.
| 2.71 | 2.67 to 2.78 |
Lattice Semiconductor Corporation
| 60.67 | 59.03 to 60.98 |
LEAP THERAPEUTICS, INC.
| 0.40 | 0.39 to 0.41 |
Legg Mason Low Volatility High Dividend ETF
| 39.94 | 39.80 to 40.14 |
Legg Mason Small-Cap Quality Value ETF
| 38.14 | 38.00 to 38.19 |
Lexicon Pharmaceuticals, Inc.
| 0.36 | 0.34 to 0.37 |
LGI Homes, Inc.
| 70.88 | 69.82 to 71.66 |
Liberty Latin America Ltd.
| 6.73 | 6.69 to 6.83 |
Liberty Latin America Ltd.
| 6.70 | 6.67 to 6.85 |
Liberty Media Corporation
| 42.71 | 42.56 to 43.59 |
Liberty Media Corporation
| 78.68 | 78.57 to 79.95 |
Liberty Media Corporation
| 85.88 | 85.53 to 86.88 |
Lifevantage Corporation
| 15.46 | 14.98 to 16.20 |
Ligand Pharmaceuticals Incorporated
| 108.15 | 106.79 to 111.86 |
Lightbridge Corporation
| 8.95 | 8.75 to 9.24 |
Limoneira Co
| 17.36 | 17.12 to 18.07 |
Lincoln Educational Services Corporation
| 14.99 | 14.96 to 15.65 |
Lincoln Electric Holdings, Inc.
| 192.02 | 190.60 to 193.73 |
Lindblad Expeditions Holdings Inc.
| 9.69 | 9.51 to 10.19 |
Littelfuse, Inc.
| 209.79 | 205.80 to 212.90 |
LivaNova PLC
| 39.48 | 39.16 to 40.25 |
Live Oak Bancshares, Inc.
| 27.34 | 27.01 to 27.74 |
Live Ventures Incorporated
| 6.91 | 6.75 to 7.50 |
LivePerson, Inc.
| 0.92 | 0.90 to 0.97 |
LKQ Corporation
| 40.40 | 40.12 to 40.87 |
Logitech International S.A.
| 89.97 | 89.33 to 90.30 |
Loncar Cancer Immunotherapy ETF
| 10.66 | 10.66 to 10.68 |
LSI Industries Inc.
| 17.33 | 17.02 to 17.45 |
lululemon athletica inc.
| 322.62 | 311.00 to 324.38 |
MacroGenics, Inc.
| 2.00 | 1.89 to 2.18 |
Maiden Holdings, Ltd.
| 0.70 | 0.67 to 0.73 |
Malibu Boats, Inc.
| 29.55 | 29.02 to 30.74 |
Mannatech, Incorporated
| 9.70 | 9.37 to 9.70 |
Marathon Patent Group, Inc.
| 12.38 | 12.08 to 12.48 |
Marchex, Inc.
| 1.85 | 1.75 to 1.90 |
Marin Software Incorporated
| 1.40 | 1.40 to 1.42 |
Marker Therapeutics, Inc.
| 1.25 | 1.22 to 1.29 |
Marriott International
| 237.49 | 229.38 to 237.94 |
Marten Transport, Ltd.
| 13.75 | 13.45 to 13.82 |
Masimo Corporation
| 165.82 | 164.41 to 168.65 |
MasterCraft Boat Holdings, Inc.
| 17.30 | 17.07 to 17.55 |
Match Group, Inc.
| 30.49 | 30.30 to 30.99 |
Materialise NV
| 5.09 | 5.06 to 5.20 |
Matrix Service Company
| 12.49 | 12.41 to 12.90 |
Mattel, Inc.
| 19.80 | 19.64 to 20.18 |
Matthews International Corporation
| 23.15 | 22.93 to 23.34 |
Medalist Diversified REIT, Inc.
| 12.26 | 12.26 to 12.70 |
MediWound Ltd.
| 16.27 | 16.22 to 16.86 |
Medpace Holdings, Inc.
| 324.23 | 310.29 to 324.36 |
MEI Pharma, Inc.
| 2.30 | 2.30 to 2.33 |
Melco Resorts & Entertainment Limited
| 5.54 | 5.29 to 5.56 |
Mercantil Bank Holding Corporation
| 21.04 | 20.86 to 21.29 |
Mercantile Bank Corporation
| 44.25 | 43.59 to 44.57 |
Mercer International Inc.
| 6.51 | 6.45 to 6.64 |
Mereo BioPharma Group plc
| 2.38 | 2.38 to 2.57 |
Meridian Corporation
| 13.96 | 13.95 to 14.17 |
Mersana Therapeutics, Inc.
| 0.43 | 0.40 to 0.45 |
Mesa Air Group, Inc.
| 0.90 | 0.90 to 0.95 |
Mesa Laboratories, Inc.
| 125.14 | 120.58 to 125.14 |
Methanex Corporation
| 37.44 | 37.19 to 38.06 |
MGE Energy Inc.
| 91.31 | 90.84 to 92.63 |
MGP Ingredients, Inc.
| 29.55 | 29.53 to 30.30 |
Microchip Technology Incorporated
| 51.72 | 49.92 to 52.37 |
Micron Technology, Inc.
| 94.72 | 93.70 to 98.50 |
Mid Penn Bancorp
| 25.39 | 25.15 to 26.04 |
Middlesex Water Company
| 59.97 | 59.28 to 60.45 |
Midland States Bancorp, Inc.
| 17.82 | 17.54 to 18.11 |
Mitcham Industries, Inc.
| 7.05 | 6.72 to 7.13 |
Moderna, Inc.
| 32.66 | 31.52 to 32.80 |
Moleculin Biotech, Inc.
| 1.09 | 1.03 to 1.12 |
Momo Inc.
| 6.57 | 6.51 to 6.63 |
Monarch Casino & Resort, Inc.
| 81.19 | 79.17 to 81.45 |
Mondelez International, Inc.
| 64.51 | 63.70 to 64.70 |
Monolithic Power Systems, Inc.
| 590.98 | 575.00 to 598.01 |
Monroe Capital Corporation
| 7.78 | 7.75 to 7.84 |
Motorcar Parts of America, Inc.
| 10.32 | 10.04 to 10.32 |
Mustang Bio, Inc.
| 1.40 | 1.38 to 1.49 |
My Size, Inc.
| 1.25 | 1.23 to 1.28 |
Myriad Genetics, Inc.
| 10.01 | 9.68 to 10.30 |
Nano Dimension Ltd.
| 2.11 | 2.07 to 2.13 |
NAPCO Security Technologies, Inc.
| 23.94 | 23.31 to 24.15 |
Nathan's Famous, Inc.
| 94.23 | 91.57 to 94.79 |
National Beverage Corp.
| 39.08 | 38.90 to 39.76 |
National CineMedia, Inc.
| 5.72 | 5.72 to 5.85 |
National Research Corporation
| 14.44 | 14.08 to 15.20 |
Nature's Sunshine Products, Inc.
| 12.39 | 12.17 to 12.53 |
Navient Corporation
| 13.33 | 13.23 to 13.55 |
NBT Bancorp Inc.
| 42.80 | 42.25 to 43.43 |
Neogen Corporation
| 8.85 | 8.60 to 8.89 |
NeoGenomics, Inc.
| 9.86 | 9.57 to 10.07 |
NetEase, Inc.
| 97.05 | 96.20 to 97.69 |
NETGEAR, Inc.
| 23.63 | 23.52 to 24.17 |
New York Mortgage Trust, Inc.
| 6.79 | 6.74 to 6.94 |
New York Mortgage Trust, Inc.
| 22.45 | 22.30 to 22.50 |
Newell Brands Inc.
| 6.45 | 6.40 to 6.53 |
Newmark Group, Inc.
| 12.43 | 12.26 to 12.60 |
News Corporation
| 30.77 | 30.53 to 31.13 |
News Corporation
| 27.04 | 26.78 to 27.25 |
NI Holdings, Inc.
| 14.10 | 13.76 to 14.19 |
nLIGHT, Inc.
| 8.56 | 8.34 to 8.70 |
NN, Inc.
| 2.56 | 2.51 to 2.65 |
Noodles & Company
| 1.11 | 1.06 to 1.14 |
Nordson Corporation
| 203.86 | 201.52 to 205.34 |
Northern Technologies International Corporation
| 11.15 | 11.00 to 11.20 |
Northern Trust Corporation
| 98.77 | 97.01 to 99.31 |
Northrim BanCorp Inc
| 73.52 | 72.53 to 74.00 |
Norwood Financial Corp.
| 25.00 | 24.47 to 25.19 |
Nova Measuring Instruments Ltd.
| 196.76 | 195.44 to 201.86 |
Novanta Inc.
| 133.52 | 131.03 to 134.11 |
Novavax, Inc.
| 7.60 | 7.47 to 7.66 |
NovoCure Limited
| 19.33 | 18.70 to 19.50 |
NuCana plc
| 0.79 | 0.77 to 0.81 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 23.98 | 23.74 to 24.18 |
NXP Semiconductors N.V.
| 200.64 | 196.95 to 201.38 |
Oak Valley Bancorp (CA)
| 24.14 | 24.03 to 24.42 |
Oaktree Specialty Lending Corporation
| 15.62 | 15.55 to 15.74 |
Ocular Therapeutix, Inc.
| 7.51 | 7.31 to 7.55 |
Office Depot, Inc.
| 14.61 | 14.11 to 14.86 |
Office Properties Income Trust
| 0.58 | 0.44 to 0.61 |
OFS Capital Corporation
| 9.20 | 9.07 to 9.34 |
OFS Credit Company, Inc.
| 6.65 | 6.57 to 6.75 |
Ohio Valley Banc Corp.
| 29.48 | 29.02 to 31.60 |
Old Dominion Freight Line, Inc.
| 165.22 | 157.67 to 165.37 |
Old Point Financial Corporation
| 29.90 | 29.45 to 29.99 |
Olympic Steel, Inc.
| 31.84 | 31.48 to 32.71 |
Omega Flex, Inc.
| 38.96 | 37.36 to 38.98 |
Omnicell, Inc.
| 33.94 | 33.62 to 34.72 |
Oncolytics Biotech Inc.
| 0.63 | 0.62 to 0.64 |
One Stop Systems, Inc.
| 2.74 | 2.63 to 2.78 |
OP Bancorp
| 12.21 | 12.18 to 12.33 |
Opko Health, Inc.
| 1.80 | 1.75 to 1.81 |
Oramed Pharmaceuticals Inc.
| 2.33 | 2.31 to 2.39 |
OraSure Technologies, Inc.
| 3.44 | 3.40 to 3.47 |
Organogenesis Holdings Inc.
| 4.88 | 4.80 to 5.03 |
Orrstown Financial Services Inc
| 30.50 | 30.43 to 30.84 |
Orthofix Medical Inc.
| 16.63 | 16.46 to 16.78 |
OrthoPediatrics Corp.
| 24.97 | 24.75 to 26.25 |
Otter Tail Corporation
| 80.87 | 80.80 to 82.78 |
Ovid Therapeutics Inc.
| 0.43 | 0.42 to 0.46 |
Oxbridge Re Holdings Limited
| 2.17 | 2.10 to 2.40 |
Oxbridge Re Holdings Limited
| 0.50 | 0.50 to 0.60 |
Oxford Lane Capital Corp.
| 4.57 | 4.42 to 4.63 |
Oxford Lane Capital Corp.
| 22.88 | 22.88 to 22.88 |
Oxford Square Capital Corp.
| 2.59 | 2.58 to 2.60 |
PACCAR Inc.
| 97.11 | 96.24 to 97.85 |
Pacific City Financial Corporation
| 18.70 | 18.61 to 18.88 |
Pacific Premier Bancorp Inc
| 21.62 | 21.36 to 22.00 |
Papa John's International, Inc.
| 44.72 | 44.42 to 45.22 |
Parke Bancorp, Inc.
| 18.50 | 18.39 to 18.70 |
Park-Ohio Holdings Corp.
| 22.00 | 21.51 to 22.96 |
Patrick Industries, Inc.
| 85.08 | 82.82 to 85.40 |
Paychex, Inc.
| 143.02 | 142.01 to 144.54 |
PC Connection, Inc.
| 61.62 | 60.33 to 61.84 |
PDF Solutions, Inc.
| 20.79 | 20.17 to 20.80 |
Peapack-Gladstone Financial Corporation
| 28.66 | 28.47 to 29.26 |
Penns Woods Bancorp, Inc.
| 28.03 | 28.02 to 28.40 |
Peoples Bancorp Inc.
| 29.73 | 29.36 to 29.96 |
Peoples Financial Services Corp.
| 45.00 | 44.60 to 45.57 |
Pepsico, Inc.
| 145.45 | 144.75 to 147.70 |
Perion Network Ltd
| 8.14 | 8.08 to 8.19 |
Perma-Fix Environmental Services, Inc.
| 6.96 | 6.91 to 7.49 |
Phibro Animal Health Corporation
| 21.90 | 21.59 to 22.15 |
Phio Pharmaceuticals Corp.
| 1.29 | 1.28 to 1.34 |
Photronics, Inc.
| 21.01 | 20.63 to 21.27 |
Piedmont Lithium Limited
| 7.11 | 6.91 to 7.23 |
Pilgrim's Pride Corporation
| 49.23 | 48.00 to 52.49 |
Plug Power, Inc.
| 1.53 | 1.52 to 1.59 |
Plumas Bancorp
| 42.66 | 42.27 to 44.44 |
Polar Power, Inc.
| 2.72 | 2.58 to 2.72 |
Pool Corporation
| 320.14 | 316.34 to 320.55 |
Potbelly Corporation
| 9.32 | 8.89 to 9.33 |
PotlatchDeltic Corporation
| 44.52 | 43.80 to 46.57 |
Power Integrations, Inc.
| 54.88 | 54.04 to 55.56 |
Precipio, Inc.
| 6.78 | 6.62 to 6.89 |
PriceSmart, Inc.
| 83.71 | 82.87 to 84.92 |
Primoris Services Corporation
| 63.62 | 62.95 to 64.52 |
Principal Financial Group Inc
| 83.26 | 82.61 to 83.70 |
Principal Shareholder Yield Index ETF
| 48.76 | 48.41 to 48.77 |
Progress Software Corporation
| 54.43 | 53.74 to 54.80 |
ProPhase Labs, Inc.
| 0.31 | 0.31 to 0.39 |
ProQR Therapeutics N.V.
| 1.65 | 1.59 to 1.65 |
ProShares Ultra Nasdaq Biotechnology
| 52.90 | 51.71 to 53.02 |
ProShares UltraPro Short QQQ
| 36.40 | 36.29 to 38.29 |
Prospect Capital Corporation
| 4.22 | 4.22 to 4.28 |
Prothena Corporation plc
| 12.97 | 12.54 to 12.99 |
Provident Bancorp, Inc.
| 11.47 | 11.29 to 11.90 |
Provident Financial Holdings, Inc.
| 13.86 | 13.86 to 14.06 |
Pulmatrix, Inc.
| 7.47 | 7.26 to 7.61 |
Pulse Biosciences, Inc
| 16.06 | 15.57 to 16.53 |
Pure Cycle Corporation
| 10.71 | 10.33 to 10.90 |
Pyxis Tankers Inc.
| 3.28 | 3.28 to 3.31 |
QCR Holdings, Inc.
| 71.77 | 71.51 to 73.13 |
Qorvo, Inc.
| 71.80 | 70.78 to 73.38 |
Quanterix Corporation
| 7.22 | 7.11 to 7.40 |
Quest Resource Holding Corporation
| 2.82 | 2.78 to 2.98 |
QuickLogic Corporation
| 5.62 | 5.46 to 5.69 |
Quidel Corporation
| 35.93 | 34.66 to 36.13 |
Ramaco Resources, Inc.
| 8.79 | 8.59 to 9.05 |
Rand Capital Corporation
| 19.92 | 18.80 to 19.92 |
Rapid7, Inc.
| 28.29 | 27.50 to 28.52 |
Rave Restaurant Group, Inc.
| 2.75 | 2.72 to 2.86 |
RBB Bancorp
| 16.65 | 16.49 to 17.50 |
RCI Hospitality Holdings, Inc.
| 45.14 | 44.66 to 45.56 |
RCM Technologies, Inc.
| 15.14 | 14.83 to 15.80 |
Reality Shares Nasdaq NextGen Economy ETF
| 20.43 | 20.17 to 20.50 |
Red Robin Gourmet Burgers, Inc.
| 4.12 | 4.03 to 4.24 |
Red Rock Resorts, Inc.
| 44.25 | 42.92 to 44.50 |
Regency Centers Corporation
| 71.50 | 70.76 to 71.95 |
Regeneron Pharmaceuticals, Inc.
| 658.48 | 651.06 to 661.00 |
Regulus Therapeutics Inc.
| 1.37 | 1.35 to 1.40 |
Repligen Corporation
| 140.02 | 135.71 to 140.39 |
Replimune Group, Inc.
| 10.82 | 10.78 to 11.50 |
Republic Bancorp, Inc.
| 63.87 | 63.27 to 64.47 |
Research Frontiers Incorporated
| 1.21 | 1.17 to 1.27 |
Richardson Electronics, Ltd.
| 12.04 | 11.96 to 12.41 |
Rimini Street, Inc.
| 3.89 | 3.70 to 3.91 |
Rocket Pharmaceuticals, Inc.
| 8.43 | 8.22 to 8.70 |
Rockwell Medical, Inc.
| 1.35 | 1.26 to 1.43 |
Rocky Brands, Inc.
| 17.85 | 17.80 to 18.40 |
Rocky Mountain Chocolate Factory, Inc.
| 1.24 | 1.24 to 1.31 |
Ross Stores, Inc.
| 123.54 | 122.36 to 124.86 |
RumbleOn, Inc.
| 3.33 | 3.33 to 3.51 |
Rush Enterprises, Inc.
| 53.43 | 52.54 to 53.74 |
Ryanair Holdings plc
| 46.18 | 45.77 to 46.38 |
S&T Bancorp, Inc.
| 37.03 | 36.44 to 37.64 |
Safety Insurance Group, Inc.
| 76.52 | 76.22 to 77.74 |
Sandy Spring Bancorp, Inc.
| 28.82 | 28.60 to 29.21 |
Sangamo Therapeutics, Inc.
| 0.87 | 0.80 to 0.88 |
Sanofi
| 56.90 | 56.62 to 57.60 |
Sapiens International Corporation N.V.
| 27.03 | 26.77 to 27.16 |
Sarepta Therapeutics, Inc.
| 74.10 | 73.05 to 75.50 |
ScanSource, Inc.
| 35.33 | 34.49 to 36.40 |
Scholar Rock Holding Corporation
| 33.05 | 32.91 to 33.99 |
scPharmaceuticals Inc.
| 3.00 | 2.92 to 3.07 |
SCWorx Corp.
| 0.77 | 0.70 to 0.77 |
Seanergy Maritime Holdings Corp
| 7.07 | 7.00 to 7.23 |
SenesTech, Inc.
| 2.17 | 2.10 to 2.19 |
Seres Therapeutics, Inc.
| 0.71 | 0.70 to 0.74 |
ServisFirst Bancshares, Inc.
| 81.78 | 80.63 to 82.25 |
SG Blocks, Inc.
| 0.45 | 0.44 to 0.47 |
Shoe Carnival, Inc.
| 21.52 | 21.27 to 22.28 |
SI-BONE, Inc.
| 14.66 | 14.55 to 15.09 |
Sify Technologies Limited
| 4.36 | 4.34 to 4.50 |
SIGA Technologies Inc.
| 5.61 | 5.55 to 5.72 |
Silgan Holdings Inc.
| 49.77 | 49.29 to 50.11 |
Silicom Ltd
| 14.52 | 14.41 to 15.09 |
Silicon Laboratories, Inc.
| 123.57 | 120.68 to 124.28 |
Silvercrest Asset Management Group Inc.
| 16.28 | 16.00 to 16.60 |
Simulations Plus, Inc.
| 25.56 | 24.00 to 25.97 |
SiNtx Technologies, Inc.
| 3.00 | 2.86 to 3.01 |
Skyworks Solutions, Inc.
| 67.25 | 67.11 to 68.45 |
Sleep Number Corporation
| 6.95 | 6.56 to 7.12 |
SmartFinancial, Inc.
| 31.04 | 30.95 to 31.43 |
Smith Micro Software, Inc.
| 0.82 | 0.79 to 0.89 |
Sohu.com Limited
| 13.91 | 13.67 to 14.14 |
Solar Capital Ltd.
| 16.89 | 16.86 to 16.99 |
Sol-Gel Technologies Ltd.
| 0.52 | 0.52 to 0.62 |
Solid Biosciences Inc.
| 4.60 | 4.50 to 4.72 |
Sonos, Inc.
| 11.71 | 11.49 to 11.82 |
Sotherly Hotels Inc.
| 0.77 | 0.77 to 0.80 |
Southern Missouri Bancorp, Inc.
| 52.97 | 52.49 to 53.30 |
SpartanNash Company
| 19.62 | 19.51 to 20.00 |
Sphere 3D Corp.
| 0.48 | 0.46 to 0.49 |
Spok Holdings, Inc.
| 15.89 | 15.68 to 15.97 |
Sportsman's Warehouse Holdings, Inc.
| 1.00 | 0.92 to 1.02 |
Sprott Focus Trust, Inc.
| 7.30 | 7.26 to 7.33 |
SS&C Technologies Holdings, Inc.
| 82.35 | 80.91 to 82.36 |
STAAR Surgical Company
| 17.72 | 17.60 to 18.21 |
Starbucks Corporation
| 97.07 | 96.29 to 98.01 |
Steel Dynamics, Inc.
| 122.67 | 121.07 to 124.70 |
Steven Madden, Ltd.
| 25.03 | 24.56 to 25.66 |
Stitch Fix, Inc.
| 3.66 | 3.41 to 3.67 |
StoneCastle Financial Corp
| 20.84 | 20.46 to 20.96 |
Strattec Security Corporation
| 42.67 | 42.56 to 43.36 |
Stratus Properties Inc.
| 18.15 | 17.60 to 18.15 |
SunOpta, Inc.
| 5.21 | 5.19 to 5.35 |
Sunrun Inc.
| 6.59 | 6.27 to 6.79 |
SuperCom, Ltd.
| 7.07 | 6.95 to 7.41 |
Superior Group of Companies, Inc.
| 10.80 | 10.60 to 10.98 |
Sutro Biopharma, Inc.
| 0.77 | 0.77 to 0.82 |
Synaptics Incorporated
| 64.10 | 63.17 to 65.35 |
T. Rowe Price Group, Inc.
| 92.83 | 91.71 to 93.33 |
Tactile Systems Technology, Inc.
| 13.29 | 13.28 to 13.72 |
Tandy Leather Factory, Inc.
| 2.96 | 2.95 to 3.05 |
Tantech Holdings Ltd.
| 2.28 | 2.25 to 2.51 |
Taoping Inc.
| 0.27 | 0.26 to 0.29 |
TAT Technologies Ltd.
| 25.00 | 24.17 to 25.33 |
Taylor Devices, Inc.
| 31.71 | 31.25 to 32.48 |
Tenable Holdings, Inc.
| 36.25 | 35.48 to 36.45 |
Teradyne, Inc.
| 87.51 | 85.36 to 88.39 |
Territorial Bancorp Inc.
| 8.15 | 8.11 to 8.37 |
Tetra Tech, Inc.
| 29.04 | 28.71 to 29.34 |
Texas Instruments Incorporated
| 179.00 | 177.04 to 179.84 |
Texas Roadhouse, Inc.
| 169.88 | 167.88 to 171.27 |
TFS Financial Corporation
| 12.13 | 12.11 to 12.32 |
The Andersons, Inc.
| 42.32 | 41.63 to 43.32 |
The Chefs' Warehouse, Inc.
| 52.52 | 51.15 to 52.97 |
The Ensign Group, Inc.
| 128.24 | 127.26 to 129.39 |
The Goodyear Tire & Rubber Company
| 9.14 | 9.01 to 9.22 |
The Hackett Group, Inc.
| 28.53 | 28.23 to 28.69 |
The Hain Celestial Group, Inc.
| 3.91 | 3.68 to 3.96 |
The Kraft Heinz Company
| 29.52 | 29.39 to 29.93 |
The Middleby Corporation
| 154.41 | 150.74 to 155.00 |
The RMR Group Inc.
| 16.89 | 16.76 to 17.27 |
The Simply Good Foods Company
| 33.00 | 32.94 to 33.48 |
The Trade Desk, Inc.
| 56.31 | 54.15 to 56.80 |
The York Water Company
| 33.46 | 33.31 to 34.44 |
Thunder Bridge Acquisition, Ltd.
| 27.74 | 27.27 to 28.48 |
Tiziana Life Sciences plc
| 1.11 | 1.04 to 1.29 |
T-Mobile US, Inc.
| 255.84 | 254.33 to 258.44 |
TORM plc
| 18.32 | 18.32 to 19.00 |
TPI Composites, Inc.
| 0.84 | 0.79 to 0.89 |
Tractor Supply Company
| 52.46 | 51.11 to 52.54 |
Transcat, Inc.
| 69.07 | 67.56 to 70.57 |
Travelzoo
| 13.66 | 13.33 to 14.18 |
TriCo Bancshares
| 40.39 | 39.94 to 40.72 |
Trident Acquisitions Corp.
| 0.16 | 0.16 to 0.16 |
TriMas Corporation
| 24.25 | 24.18 to 25.06 |
TrueCar, Inc.
| 1.78 | 1.71 to 1.80 |
TrustCo Bank Corp NY
| 30.31 | 30.06 to 31.30 |
Tucows Inc.
| 17.01 | 16.83 to 17.22 |
Tuniu Corporation
| 1.04 | 1.04 to 1.08 |
U.S. Auto Parts Network, Inc.
| 0.96 | 0.94 to 1.00 |
U.S. Energy Corp.
| 1.37 | 1.37 to 1.45 |
UFP Technologies, Inc.
| 198.85 | 198.10 to 208.44 |
Ultra Clean Holdings, Inc.
| 24.25 | 23.95 to 24.46 |
Ultralife Corporation
| 5.47 | 5.34 to 5.52 |
United Bankshares, Inc.
| 34.38 | 34.33 to 34.87 |
United Continental Holdings, Inc.
| 74.87 | 71.56 to 75.45 |
United Natural Foods, Inc.
| 26.19 | 25.36 to 26.20 |
United Security Bancshares
| 8.95 | 8.94 to 9.16 |
United-Guardian, Inc.
| 9.61 | 9.14 to 10.09 |
Uniti Group Inc.
| 4.99 | 4.88 to 5.14 |
Unity Bancorp, Inc.
| 42.14 | 41.03 to 42.32 |
Universal Display Corporation
| 148.50 | 146.98 to 150.69 |
Universal Electronics Inc.
| 6.44 | 6.28 to 6.60 |
Universal Logistics Holdings, Inc.
| 26.47 | 25.65 to 26.98 |
Urban Outfitters, Inc.
| 49.13 | 48.08 to 49.81 |
Utah Medical Products, Inc.
| 56.81 | 56.67 to 57.38 |
UTStarcom Holdings Corp
| 2.40 | 2.40 to 2.40 |
Uxin Limited
| 4.03 | 3.97 to 4.13 |
Valley National Bancorp
| 24.95 | 24.94 to 25.02 |
Valley National Bancorp
| 24.85 | 24.76 to 24.85 |
Value Line, Inc.
| 37.97 | 35.11 to 37.97 |
Vanda Pharmaceuticals Inc.
| 4.77 | 4.75 to 4.96 |
VanEck Vectors Biotech ETF
| 161.98 | 159.25 to 161.98 |
VanEck Vectors Pharmaceutical ETF
| 92.64 | 92.53 to 93.11 |
Vanguard Global ex-U.S. Real Estate ETF
| 40.57 | 40.53 to 40.67 |
Vanguard International Dividend Appreciation ETF
| 84.68 | 84.38 to 84.76 |
Vanguard International High Dividend Yield ETF
| 74.63 | 74.34 to 74.73 |
Varex Imaging Corporation
| 12.57 | 12.45 to 12.76 |
Veeco Instruments Inc.
| 21.16 | 20.85 to 21.48 |
Vera Bradley, Inc.
| 2.37 | 2.32 to 2.45 |
Verastem, Inc.
| 6.65 | 6.26 to 6.79 |
Vericel Corporation
| 46.26 | 45.13 to 47.44 |
Verint Systems Inc.
| 21.40 | 21.33 to 21.86 |
Verisk Analytics, Inc.
| 285.16 | 283.24 to 287.28 |
Verrica Pharmaceuticals Inc.
| 0.56 | 0.56 to 0.66 |
Vicor Corporation
| 53.64 | 50.67 to 53.75 |
VictoryShares Dividend Accelerator ETF
| 50.95 | 50.68 to 50.95 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 51.64 | 51.57 to 51.88 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 47.87 | 47.60 to 47.88 |
Viking Therapeutics, Inc.
| 28.95 | 27.70 to 29.01 |
Virco Manufacturing Corporation
| 9.59 | 9.43 to 9.64 |
VirTra, Inc.
| 5.21 | 5.01 to 5.44 |
Visteon Corporation
| 80.28 | 79.52 to 81.51 |
Voyager Therapeutics, Inc.
| 3.88 | 3.78 to 3.92 |
vTv Therapeutics Inc.
| 16.64 | 16.19 to 17.51 |
Vuzix Corporation
| 2.30 | 2.25 to 2.32 |
Walgreens Boots Alliance, Inc.
| 11.10 | 11.08 to 11.19 |
Washington Federal, Inc.
| 27.66 | 27.49 to 28.34 |
Waterstone Financial, Inc.
| 13.46 | 13.24 to 13.66 |
WAVE Life Sciences Ltd.
| 9.59 | 9.44 to 9.87 |
WD-40 Company
| 230.67 | 227.97 to 239.60 |
Weibo Corporation
| 10.12 | 9.95 to 10.27 |
Wendy's Company (The)
| 15.26 | 15.16 to 15.42 |
Werner Enterprises, Inc.
| 29.57 | 28.77 to 29.59 |
WesBanco, Inc.
| 31.55 | 31.21 to 32.02 |
West Bancorporation
| 20.22 | 20.06 to 20.38 |
Westport Fuel Systems Inc
| 3.70 | 3.70 to 3.90 |
Weyco Group, Inc.
| 28.88 | 27.90 to 29.57 |
Wheeler Real Estate Investment Trust, Inc.
| 1.11 | 1.09 to 1.19 |
Wheeler Real Estate Investment Trust, Inc.
| 30.51 | 30.51 to 30.75 |
Wheeler Real Estate Investment Trust, Inc.
| 3.93 | 3.93 to 3.93 |
WhiteHorse Finance, Inc.
| 9.60 | 9.57 to 9.95 |
WillScot Corporation
| 29.75 | 29.48 to 30.75 |
Wingstop Inc.
| 215.46 | 212.10 to 218.92 |
WisdomTree China ex-State-Owned Enterprises Fund
| 34.35 | 34.18 to 34.46 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.85 | 11.85 to 11.97 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.32 | 22.29 to 22.47 |
WisdomTree U.S. Quality Dividend Growth Fund
| 79.70 | 79.06 to 79.76 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 46.77 | 46.46 to 46.94 |
Wix.com Ltd.
| 172.33 | 165.29 to 172.64 |
Wynn Resorts, Limited
| 82.63 | 80.23 to 82.80 |
Xcel Energy Inc.
| 69.11 | 68.82 to 70.36 |
Xencor, Inc.
| 13.20 | 13.04 to 13.47 |
Xenetic Biosciences, Inc.
| 3.37 | 3.37 to 3.48 |
Xenon Pharmaceuticals Inc.
| 35.34 | 34.45 to 35.63 |
XOMA Corporation
| 20.88 | 20.38 to 21.24 |
XTL Biopharmaceuticals Ltd.
| 1.17 | 1.17 to 1.18 |
Yatra Online, Inc.
| 0.81 | 0.80 to 0.89 |
YY Inc.
| 41.97 | 41.44 to 42.22 |
Zai Lab Limited
| 35.09 | 34.66 to 35.80 |
Zillow Group, Inc.
| 71.25 | 69.50 to 71.70 |
Zynex, Inc.
| 2.45 | 2.41 to 2.58 |
3D Systems Corporation
| 2.58 | 2.43 to 2.62 |
A.O Smith Corporation
| 66.50 | 65.89 to 66.82 |
A10 Networks, Inc.
| 17.31 | 16.95 to 17.32 |
Abbott Laboratories
| 126.34 | 125.49 to 126.81 |
AbbVie Inc.
| 210.01 | 208.74 to 212.88 |
Abercrombie & Fitch Company
| 79.38 | 78.00 to 80.72 |
ABM Industries Incorporated
| 46.94 | 46.39 to 47.36 |
Acadia Realty Trust
| 21.09 | 20.81 to 21.29 |
Accenture plc
| 305.32 | 295.58 to 305.60 |
Acco Brands Corporation
| 4.34 | 4.32 to 4.50 |
Acuity Brands, Inc.
| 264.18 | 260.55 to 265.09 |
Acushnet Holdings Corp.
| 65.62 | 64.97 to 66.14 |
Adient plc
| 13.92 | 13.34 to 14.08 |
Advanced Drainage Systems, Inc.
| 108.22 | 106.17 to 109.31 |
AdvanSix Inc.
| 23.01 | 22.48 to 23.12 |
AECOM
| 94.10 | 93.03 to 94.51 |
Aerohive Networks, Inc.
| 1.66 | 1.62 to 1.70 |
AGCO Corporation
| 93.09 | 91.91 to 93.84 |
Agilent Technologies, Inc.
| 120.75 | 117.92 to 120.78 |
Agree Realty Corporation
| 75.47 | 75.25 to 76.27 |
Air Products and Chemicals, Inc.
| 291.65 | 287.35 to 291.68 |
Alamo Group, Inc.
| 183.56 | 180.39 to 186.17 |
Alaska Air Group, Inc.
| 52.83 | 51.41 to 52.99 |
Albany International Corporation
| 70.85 | 70.49 to 72.74 |
Alexander & Baldwin, Inc.
| 17.13 | 16.93 to 17.31 |
Alexander's, Inc.
| 212.18 | 212.00 to 214.44 |
Alexandria Real Estate Equities, Inc.
| 96.27 | 95.41 to 97.09 |
Alibaba Group Holding Limited
| 135.14 | 133.30 to 136.47 |
Allegheny Technologies Incorporated
| 52.04 | 51.08 to 52.75 |
Allegion plc
| 127.06 | 125.63 to 127.47 |
AllianzGI Equity & Convertible Income Fund
| 22.37 | 22.22 to 22.43 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.13 | 12.07 to 12.24 |
Allison Transmission Holdings, Inc.
| 96.64 | 96.12 to 97.99 |
Altria Group
| 57.60 | 57.07 to 58.13 |
America Movil, S.A.B. de C.V.
| 14.09 | 13.97 to 14.13 |
American Assets Trust, Inc.
| 20.25 | 20.06 to 20.48 |
American Axle & Manufacturing Holdings, Inc.
| 4.45 | 4.38 to 4.60 |
American Financial Group, Inc.
| 124.73 | 124.01 to 125.83 |
American Realty Investors, Inc.
| 12.31 | 12.29 to 13.91 |
American States Water Company
| 75.44 | 74.67 to 76.32 |
American Vanguard Corporation
| 4.54 | 4.48 to 4.67 |
American Water Works
| 141.13 | 139.98 to 143.75 |
Americold Realty Trust
| 21.29 | 21.21 to 22.10 |
AMN Healthcare Services Inc
| 24.08 | 23.81 to 24.52 |
Amneal Pharmaceuticals, Inc.
| 8.66 | 8.65 to 9.00 |
AMREP Corporation
| 21.21 | 20.93 to 21.91 |
AMTEK, Inc.
| 174.52 | 172.68 to 175.65 |
Aon plc
| 390.35 | 388.94 to 395.00 |
Apartment Investment and Management Company
| 8.61 | 8.54 to 8.69 |
Apollo Commercial Real Estate Finance
| 9.85 | 9.82 to 10.02 |
Apple Hospitality REIT, Inc.
| 13.33 | 13.01 to 13.36 |
Applied Industrial Technologies, Inc.
| 224.54 | 222.85 to 226.44 |
AptarGroup, Inc.
| 144.82 | 142.36 to 145.46 |
Aptiv PLC
| 62.45 | 61.09 to 62.60 |
Aramark
| 34.42 | 33.52 to 34.58 |
ArcelorMittal
| 31.58 | 31.17 to 31.67 |
Archer-Daniels-Midland Company
| 46.10 | 45.98 to 46.96 |
Arcosa, Inc.
| 79.66 | 78.49 to 79.75 |
Arcus Biosciences, Inc.
| 8.94 | 8.83 to 9.15 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.10 | 14.05 to 14.16 |
Arlo Technologies, Inc.
| 10.53 | 10.34 to 10.74 |
Armada Hoffler Properties, Inc.
| 7.69 | 7.60 to 7.76 |
ARMOUR Residential REIT, Inc.
| 18.53 | 18.51 to 18.69 |
Armstrong World Industries Inc
| 141.06 | 137.82 to 141.30 |
Arrow Electronics, Inc.
| 104.40 | 103.48 to 105.47 |
Artisan Partners Asset Management Inc.
| 40.34 | 39.78 to 40.49 |
Asbury Automotive Group Inc
| 233.76 | 227.99 to 234.37 |
ASGN Incorporated
| 63.66 | 63.08 to 64.51 |
Ashford Hospitality Trust Inc
| 7.30 | 7.21 to 7.47 |
Ashland Global Holdings Inc.
| 56.45 | 54.93 to 56.45 |
Aspen Aerogels, Inc.
| 7.04 | 6.60 to 7.08 |
Assurant, Inc.
| 206.84 | 205.91 to 212.00 |
Astrazeneca PLC
| 74.93 | 74.68 to 75.90 |
AT&T Inc.
| 23.59 | 23.58 to 23.68 |
Atkore International Group Inc.
| 62.61 | 62.00 to 63.62 |
Atmos Energy Corporation
| 148.63 | 147.90 to 152.04 |
Autohome Inc.
| 28.50 | 28.16 to 29.48 |
Autoliv, Inc.
| 89.22 | 88.58 to 90.04 |
AvalonBay Communities, Inc.
| 209.56 | 207.95 to 211.16 |
Avanos Medical, Inc.
| 14.67 | 14.52 to 14.87 |
Avery Dennison Corporation
| 174.58 | 173.02 to 175.68 |
Axalta Coating Systems Ltd.
| 33.81 | 33.30 to 33.92 |
Azul S.A.
| 1.74 | 1.73 to 1.87 |
AZZ Inc.
| 82.44 | 80.81 to 83.20 |
B&G Foods, Inc.
| 7.09 | 6.85 to 7.24 |
Babcock
| 0.88 | 0.86 to 0.91 |
Babson Global Short Duration High Yield Fund
| 15.18 | 15.14 to 15.27 |
Badger Meter, Inc.
| 189.49 | 187.67 to 195.25 |
Bain Capital Specialty Finance, Inc.
| 16.80 | 16.65 to 16.83 |
Banco De Chile
| 26.37 | 25.81 to 26.38 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 37.18 | 37.10 to 37.83 |
Bank Of Montreal
| 96.70 | 95.99 to 97.51 |
Baxter International Inc.
| 33.19 | 33.00 to 33.64 |
BCE, Inc.
| 22.70 | 22.62 to 23.11 |
Beazer Homes USA, Inc.
| 21.38 | 21.15 to 21.76 |
Belden Inc
| 101.80 | 100.32 to 102.27 |
Berkshire Hills Bancorp, Inc.
| 26.12 | 25.86 to 26.39 |
Berry Global Group, Inc.
| 68.11 | 66.66 to 69.83 |
Best Buy Co., Inc.
| 73.56 | 71.38 to 73.73 |
BHP Group Limited
| 49.15 | 48.64 to 49.23 |
Biglari Holdings Inc.
| 211.81 | 211.17 to 221.00 |
Biohaven Pharmaceutical Holding Company Ltd.
| 28.54 | 27.21 to 28.88 |
BJ's Wholesale Club Holdings, Inc.
| 110.19 | 106.71 to 110.50 |
Black Hills Corporation
| 59.23 | 58.85 to 60.56 |
BlackBerry Limited
| 4.33 | 4.31 to 4.40 |
BlackRock California Municipal Income Trust
| 11.08 | 11.06 to 11.15 |
Blackrock Corporate High Yield Fund, Inc.
| 9.60 | 9.54 to 9.61 |
Blackrock Debt Strategies Fund, Inc.
| 10.48 | 10.45 to 10.50 |
Blackrock Enhanced Equity Dividend Trust
| 8.59 | 8.55 to 8.65 |
Blackrock Enhanced Government Fund, Inc
| 9.72 | 9.72 to 9.77 |
Blackrock Floating Rate Income Strategies Fund Inc
| 12.70 | 12.70 to 12.80 |
Blackrock Global
| 12.36 | 12.35 to 12.46 |
Blackrock Health Sciences Trust
| 38.90 | 38.81 to 39.04 |
BlackRock Long-Term Municipal Advantage Trust
| 9.74 | 9.69 to 9.79 |
BlackRock Multi-Sector Income Trust
| 14.49 | 14.43 to 14.51 |
BlackRock Municipal Target Term Trust Inc. (The)
| 21.28 | 21.21 to 21.32 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.76 | 10.74 to 10.80 |
Blackrock MuniYield Fund, Inc.
| 10.56 | 10.55 to 10.63 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.38 | 11.36 to 11.42 |
Blackrock MuniYield Pennsylvania Quality Fund
| 11.28 | 11.25 to 11.34 |
BlackRock Virginia Municipal Bond Trust
| 10.74 | 10.74 to 10.79 |
Blackstone GSO Long Short Credit Income Fund
| 12.38 | 12.33 to 12.43 |
Bloom Energy Corporation
| 23.95 | 23.23 to 25.15 |
Boot Barn Holdings, Inc.
| 104.73 | 103.47 to 107.64 |
Booz Allen Hamilton Holding Corporation
| 104.14 | 101.05 to 104.40 |
BorgWarner Inc.
| 28.70 | 28.17 to 28.84 |
Boston Beer Company, Inc. (The)
| 227.96 | 224.99 to 233.16 |
Box, Inc.
| 30.37 | 29.94 to 30.64 |
Boyd Gaming Corporation
| 67.96 | 66.51 to 68.12 |
BP Prudhoe Bay Royalty Trust
| 0.55 | 0.55 to 0.60 |
Brady Corporation
| 70.54 | 69.89 to 71.20 |
Braemar Hotels & Resorts Inc.
| 2.80 | 2.79 to 2.93 |
Brandywine Realty Trust
| 4.48 | 4.48 to 4.63 |
Bright Horizons Family Solutions Inc.
| 124.73 | 124.21 to 126.11 |
Brink's Company (The)
| 83.83 | 82.78 to 85.58 |
British American Tobacco p.l.c.
| 40.83 | 40.71 to 41.02 |
Brixmor Property Group Inc.
| 25.60 | 25.42 to 25.92 |
Brookfield Real Assets Income Fund Inc.
| 13.15 | 13.10 to 13.17 |
Brown & Brown, Inc.
| 118.52 | 117.89 to 120.42 |
Brown Forman Corporation
| 34.06 | 33.99 to 34.64 |
Brown Forman Corporation
| 34.65 | 34.58 to 35.31 |
Brunswick Corporation
| 56.63 | 55.26 to 57.08 |
Bunge Limited
| 73.25 | 72.67 to 74.68 |
Burlington Stores, Inc.
| 233.96 | 228.04 to 236.94 |
CABCO Series 2004-101 Trust
| 18.06 | 18.04 to 18.15 |
Cable One, Inc.
| 256.05 | 251.40 to 258.98 |
Cabot Corporation
| 82.21 | 80.84 to 82.39 |
CACI International, Inc.
| 366.12 | 356.77 to 369.85 |
California Water Service Group Holding
| 46.07 | 45.46 to 46.53 |
Camden Property Trust
| 119.21 | 117.41 to 119.83 |
Campbell Soup Company
| 38.08 | 37.86 to 38.47 |
Camping World Holdings, Inc.
| 16.88 | 16.51 to 17.27 |
Canada Goose Holdings Inc.
| 8.28 | 8.25 to 8.38 |
Canadian National Railway Company
| 96.81 | 96.31 to 97.52 |
Canadian Pacific Railway Limited
| 71.96 | 71.81 to 73.55 |
Canopy Growth Corporation
| 1.11 | 1.09 to 1.14 |
Capri Holdings Limited
| 20.21 | 20.02 to 20.68 |
CarMax Inc
| 71.32 | 69.70 to 71.95 |
Carter's, Inc.
| 40.89 | 40.24 to 41.79 |
Caterpillar, Inc.
| 335.78 | 329.21 to 335.95 |
CBL & Associates Properties, Inc.
| 26.43 | 26.34 to 27.08 |
CBRE Clarion Global Real Estate Income Fund
| 5.17 | 5.11 to 5.20 |
Cemex S.A.B. de C.V.
| 5.91 | 5.89 to 6.02 |
Centene Corporation
| 58.90 | 58.47 to 59.81 |
Century Communities, Inc.
| 68.96 | 67.18 to 69.35 |
CF Industries Holdings, Inc.
| 76.78 | 76.01 to 77.13 |
CGI Inc.
| 98.74 | 97.62 to 99.03 |
Charles River Laboratories International, Inc.
| 167.28 | 162.68 to 167.94 |
Chatham Lodging Trust (REIT)
| 7.43 | 7.26 to 7.56 |
Cheetah Mobile Inc.
| 4.97 | 4.90 to 5.15 |
Chegg, Inc.
| 0.72 | 0.69 to 0.75 |
Chemed Corp.
| 594.11 | 591.31 to 598.96 |
Chemours Company (The)
| 14.10 | 13.71 to 14.40 |
Chesapeake Utilities Corporation
| 124.07 | 122.73 to 126.85 |
Chimera Investment Corporation
| 13.54 | 13.50 to 13.74 |
China Fund, Inc. (The)
| 13.23 | 13.03 to 13.35 |
China Yuchai International Limited
| 19.13 | 18.35 to 19.63 |
Chipotle Mexican Grill, Inc.
| 48.53 | 47.79 to 48.70 |
Choice Hotels International, Inc.
| 129.52 | 125.35 to 130.29 |
Chubb Limited
| 291.43 | 289.94 to 294.80 |
Church & Dwight Company, Inc.
| 107.15 | 106.57 to 109.17 |
Cigna Corporation
| 316.65 | 316.01 to 324.00 |
Citigroup Inc.
| 14.08 | 14.01 to 14.11 |
Civeo Corporation
| 21.19 | 20.88 to 21.43 |
Cleveland-Cliffs Inc.
| 9.42 | 9.04 to 9.48 |
Clipper Realty Inc.
| 3.72 | 3.63 to 3.86 |
Clorox Company (The)
| 144.84 | 144.32 to 147.29 |
CMS Energy Corporation
| 22.28 | 22.16 to 22.34 |
CMS Energy Corporation
| 23.16 | 23.11 to 23.32 |
CNFinance Holdings Limited
| 0.89 | 0.81 to 0.92 |
Coca-Cola Company (The)
| 68.67 | 68.18 to 69.97 |
Cohen & Steers Inc
| 78.92 | 78.50 to 80.00 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 20.40 | 20.36 to 20.47 |
Cohen & Steers Quality Income Realty Fund Inc
| 12.47 | 12.40 to 12.58 |
Colgate-Palmolive Company
| 90.30 | 89.99 to 91.36 |
Colonial High Income Municipal Trust
| 3.71 | 3.70 to 3.72 |
Colonial Investment Grade Municipal Trust
| 8.01 | 7.98 to 8.01 |
Colonial Municipal Income Trust
| 3.54 | 3.52 to 3.54 |
Community Health Systems, Inc.
| 2.60 | 2.58 to 2.64 |
Community Healthcare Trust Incorporated
| 18.21 | 18.12 to 18.50 |
Comp En De Mn Cemig ADS
| 1.84 | 1.82 to 1.93 |
Comp En De Mn Cemig ADS
| 2.54 | 2.54 to 2.59 |
Compass Diversified Holdings
| 19.17 | 19.07 to 19.63 |
Compass Minerals International, Inc.
| 9.97 | 9.85 to 10.07 |
ConAgra Brands, Inc.
| 25.68 | 25.52 to 26.27 |
Concord Medical Services Holdings Limited
| 3.83 | 3.80 to 4.18 |
Conduent Incorporated
| 3.05 | 2.88 to 3.06 |
Constellation Brands Inc
| 177.42 | 177.29 to 180.47 |
Constellium N.V.
| 11.35 | 11.24 to 11.60 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 5.54 | 5.42 to 5.55 |
Corporacion America Airports SA
| 18.10 | 17.39 to 18.27 |
Costamare Inc.
| 10.16 | 10.12 to 10.55 |
Coty Inc.
| 5.56 | 5.49 to 5.60 |
Crane Co.
| 152.73 | 150.41 to 152.93 |
CRH PLC
| 94.65 | 92.85 to 96.30 |
Crown Holdings, Inc.
| 87.70 | 87.14 to 89.30 |
CTS Corporation
| 42.37 | 41.80 to 42.70 |
CubeSmart
| 41.61 | 41.39 to 41.99 |
Cullen/Frost Bankers, Inc.
| 122.60 | 120.68 to 123.28 |
Cummins Inc.
| 322.10 | 318.08 to 322.84 |
Cushman & Wakefield plc
| 10.44 | 10.22 to 10.53 |
CVR Partners, LP
| 75.38 | 74.76 to 76.20 |
D.R. Horton, Inc.
| 128.84 | 125.95 to 129.44 |
Darling Ingredients Inc.
| 29.82 | 29.57 to 30.28 |
Deckers Outdoor Corporation
| 117.86 | 112.10 to 118.33 |
Deere & Company
| 472.43 | 468.30 to 475.70 |
Delta Air Lines, Inc.
| 46.77 | 45.36 to 46.96 |
DHI Group, Inc.
| 1.47 | 1.45 to 1.67 |
Diageo plc
| 107.04 | 106.42 to 107.44 |
Diamondrock Hospitality Company
| 7.90 | 7.65 to 7.91 |
Diana Shipping inc.
| 1.73 | 1.72 to 1.78 |
Dick's Sporting Goods Inc
| 195.45 | 186.52 to 196.02 |
Diebold Nixdorf Incorporated
| 42.64 | 42.10 to 43.49 |
Dillard's, Inc.
| 353.25 | 353.21 to 361.18 |
Dine Brands Global, Inc.
| 24.45 | 24.41 to 25.36 |
Dolby Laboratories
| 80.79 | 79.87 to 81.04 |
Dominion Energy, Inc.
| 54.55 | 54.21 to 55.28 |
Donaldson Company, Inc.
| 67.21 | 66.46 to 67.59 |
Donnelley Financial Solutions, Inc.
| 44.56 | 43.77 to 44.76 |
DoubleLine Income Solutions Fund
| 12.59 | 12.52 to 12.62 |
DoubleLine Opportunistic Credit Fund
| 15.60 | 15.55 to 15.60 |
Douglas Dynamics, Inc.
| 23.70 | 23.45 to 23.90 |
Douglas Emmett, Inc.
| 15.98 | 15.91 to 16.24 |
Dover Corporation
| 179.64 | 177.63 to 181.35 |
Ducommun Incorporated
| 58.83 | 57.67 to 59.40 |
Duke Energy Corporation
| 24.81 | 24.77 to 24.88 |
DXC Technology Company
| 16.43 | 16.19 to 17.09 |
Dynex Capital, Inc.
| 14.04 | 13.97 to 14.21 |
e.l.f. Beauty, Inc.
| 62.85 | 60.35 to 63.32 |
Eagle Point Credit Company Inc.
| 7.92 | 7.84 to 8.01 |
Eagle Point Credit Company Inc.
| 25.00 | 24.95 to 25.05 |
Easterly Government Properties, Inc.
| 10.44 | 10.39 to 10.63 |
EastGroup Properties, Inc.
| 173.11 | 172.15 to 176.01 |
Eastman Chemical Company
| 88.69 | 87.42 to 89.38 |
Eastman Kodak Company
| 6.25 | 6.18 to 6.43 |
Eaton Vance Corporation
| 13.32 | 13.22 to 13.35 |
Eaton Vance Enhance Equity Income Fund
| 19.08 | 18.92 to 19.08 |
Eaton Vance Enhanced Equity Income Fund II
| 22.00 | 21.80 to 22.09 |
Eaton Vance Floating Rate Income Trust
| 12.50 | 12.48 to 12.60 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.18 | 18.12 to 18.31 |
Eaton Vance Municipal Income Trust
| 10.40 | 10.37 to 10.47 |
Eaton Vance Senior Floating-Rate Fund
| 12.25 | 12.22 to 12.39 |
Eaton Vance Senior Income Trust
| 5.85 | 5.84 to 5.93 |
Eaton Vance Short Diversified Income Fund
| 10.93 | 10.91 to 10.99 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 13.78 | 13.66 to 13.89 |
Ecolab Inc.
| 251.00 | 247.23 to 251.30 |
Elanco Animal Health Incorporated
| 10.53 | 10.32 to 10.68 |
Element Solutions Inc.
| 25.23 | 24.86 to 26.00 |
Ellington Financial Inc.
| 13.23 | 13.20 to 13.44 |
Ellington Residential Mortgage REIT
| 5.70 | 5.68 to 5.77 |
Embotelladora Andina S.A.
| 21.55 | 21.36 to 21.74 |
Emerald Expositions Events, Inc.
| 3.93 | 3.91 to 4.07 |
Emergent Biosolutions, Inc.
| 5.72 | 5.56 to 5.76 |
Empire State Realty Trust, Inc.
| 7.97 | 7.91 to 8.13 |
Employers Holdings Inc
| 49.20 | 48.87 to 50.50 |
Encompass Health Corporation
| 97.10 | 96.88 to 99.02 |
Endava plc
| 21.58 | 21.00 to 21.98 |
Enel Chile S.A.
| 3.32 | 3.31 to 3.37 |
Energizer Holdings, Inc.
| 29.53 | 29.36 to 29.91 |
Energizer Holdings, Inc.
| 29.41 | 29.16 to 29.69 |
Enersys
| 96.26 | 94.66 to 96.59 |
Ennis, Inc.
| 20.23 | 20.22 to 20.91 |
EnPro Industries
| 172.26 | 170.16 to 173.26 |
Entergy New Orleans, LLC
| 21.07 | 21.02 to 21.21 |
EPAM Systems, Inc.
| 175.30 | 169.50 to 176.68 |
EPR Properties
| 51.39 | 50.71 to 51.56 |
Equity Commonwealth
| 1.60 | 1.59 to 1.62 |
Equity Residential
| 69.81 | 68.92 to 70.19 |
Equus Total Return, Inc.
| 1.09 | 1.02 to 1.09 |
Estee Lauder Companies, Inc. (The)
| 66.95 | 66.08 to 68.23 |
European Equity Fund, Inc. (The)
| 9.19 | 9.16 to 9.19 |
Extra Space Storage Inc
| 143.80 | 143.38 to 145.57 |
FactSet Research Systems Inc.
| 432.86 | 423.56 to 433.50 |
Farmland Partners Inc.
| 10.95 | 10.80 to 11.03 |
Federal Agricultural Mortgage Corporation
| 191.51 | 190.24 to 192.38 |
Federal Realty Investment Trust
| 95.10 | 94.70 to 96.93 |
Federal Signal Corporation
| 75.36 | 74.23 to 75.99 |
FedEx Corporation
| 230.33 | 217.22 to 231.87 |
Ferrari N.V.
| 436.32 | 433.45 to 438.41 |
FGL Holdings
| 34.70 | 34.08 to 34.99 |
First Commonwealth Financial Corporation
| 15.58 | 15.43 to 15.82 |
First Industrial Realty Trust, Inc.
| 53.51 | 53.34 to 54.97 |
First Trust Senior Floating Rate Income Fund II
| 10.18 | 10.16 to 10.24 |
Five Point Holdings, LLC
| 5.40 | 5.40 to 5.56 |
Floor & Decor Holdings, Inc.
| 84.18 | 80.82 to 84.37 |
Flowers Foods, Inc.
| 18.16 | 18.02 to 18.34 |
FMC Corporation
| 41.51 | 40.86 to 42.25 |
Fomento Economico Mexicano S.A.B. de C.V.
| 97.39 | 96.93 to 98.47 |
Foot Locker, Inc.
| 16.13 | 15.38 to 16.52 |
Forestar Group Inc
| 21.73 | 21.70 to 22.19 |
Four Corners Property Trust, Inc.
| 28.11 | 27.96 to 28.35 |
Four Seasons Education (Cayman) Inc.
| 9.20 | 9.20 to 9.39 |
Franklin Covey Company
| 28.49 | 28.23 to 28.77 |
Franklin Universal Trust
| 7.51 | 7.50 to 7.54 |
Fresh Del Monte Produce, Inc.
| 29.65 | 29.32 to 30.16 |
FS KKR Capital Corp.
| 20.74 | 20.31 to 20.74 |
FTI Consulting, Inc.
| 160.54 | 158.88 to 161.08 |
FutureFuel Corp.
| 4.15 | 4.11 to 4.18 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.76 | 3.72 to 3.76 |
Garrett Motion Inc.
| 8.94 | 8.84 to 9.08 |
Gartner, Inc.
| 430.38 | 409.50 to 435.91 |
Gates Industrial Corporation plc
| 19.36 | 19.25 to 19.75 |
Genco Shipping & Trading Limited
| 13.64 | 13.53 to 13.83 |
Generac Holdlings Inc.
| 131.52 | 130.07 to 132.22 |
General Dynamics Corporation
| 263.41 | 260.19 to 265.29 |
General Mills, Inc.
| 58.64 | 58.10 to 59.26 |
Genesco Inc.
| 22.09 | 21.68 to 22.72 |
Genesis Healthcare, Inc.
| 27.18 | 26.78 to 27.46 |
Genpact Limited
| 49.90 | 48.80 to 49.95 |
Genuine Parts Company
| 118.78 | 117.70 to 120.54 |
Geopark Ltd
| 7.74 | 7.61 to 7.82 |
Getty Realty Corporation
| 30.53 | 30.09 to 30.64 |
Gildan Activewear, Inc.
| 45.17 | 44.87 to 45.61 |
GlaxoSmithKline PLC
| 39.24 | 39.14 to 39.50 |
Global Medical REIT Inc.
| 8.37 | 8.33 to 8.57 |
Global Net Lease, Inc.
| 7.83 | 7.80 to 7.96 |
Global Partners LP
| 53.11 | 52.94 to 55.06 |
Globant S.A.
| 130.68 | 127.14 to 132.17 |
Gorman-Rupp Company (The)
| 35.19 | 35.00 to 36.52 |
Graco Inc.
| 82.17 | 81.16 to 82.66 |
GrafTech International Ltd.
| 0.99 | 0.96 to 1.01 |
Graham Corporation
| 30.87 | 30.43 to 31.05 |
Granite Real Estate Inc.
| 45.56 | 45.56 to 47.50 |
Graphic Packaging Holding Company
| 25.29 | 25.20 to 25.83 |
Greenbrier Companies, Inc. (The)
| 53.84 | 53.50 to 54.87 |
GreenTree Hospitality Group Ltd.
| 2.55 | 2.46 to 2.60 |
Greif Bros. Corporation
| 55.03 | 54.20 to 55.89 |
Greif Bros. Corporation
| 57.10 | 56.11 to 58.05 |
Group 1 Automotive, Inc.
| 400.34 | 389.14 to 402.47 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 186.19 | 184.96 to 189.52 |
Grupo Aval Acciones y Valores S.A.
| 2.70 | 2.67 to 2.81 |
Grupo Televisa S.A.
| 1.68 | 1.67 to 1.72 |
Guggenheim Taxable Municipal Managed Duration Trst
| 15.45 | 15.43 to 15.51 |
H&R Block, Inc.
| 52.49 | 51.38 to 52.58 |
H. B. Fuller Company
| 53.57 | 52.60 to 53.80 |
Haemonetics Corporation
| 64.00 | 63.20 to 64.47 |
Halliburton Company
| 24.74 | 24.52 to 25.01 |
Harley-Davidson, Inc.
| 24.71 | 24.37 to 24.97 |
Harte-Hanks, Inc.
| 4.78 | 4.44 to 4.90 |
Haverty Furniture Companies, Inc.
| 20.86 | 20.76 to 21.17 |
Hawaiian Electric Industries, Inc.
| 10.95 | 10.88 to 11.18 |
HCI Group, Inc.
| 136.57 | 136.13 to 138.33 |
Healthcare Realty Trust Incorporated
| 16.61 | 16.53 to 16.73 |
Helmerich & Payne, Inc.
| 24.80 | 24.65 to 25.23 |
Hercules Capital, Inc.
| 25.00 | 25.00 to 25.02 |
Hershey Company (The)
| 167.18 | 164.26 to 167.86 |
Hertz Global Holdings, Inc
| 3.47 | 3.26 to 3.57 |
Hexcel Corporation
| 55.76 | 55.42 to 56.38 |
High Income Securities Fund
| 6.64 | 6.62 to 6.70 |
Highland Floating Rate Opportunities Fund
| 5.28 | 5.23 to 5.36 |
Hillenbrand Inc
| 25.77 | 24.95 to 25.96 |
Hilltop Holdings Inc.
| 30.52 | 29.94 to 30.59 |
Hilton Worldwide Holdings Inc.
| 229.33 | 219.51 to 229.43 |
HNI Corporation
| 43.36 | 42.67 to 43.66 |
Home Depot, Inc. (The)
| 351.15 | 346.28 to 353.39 |
Horace Mann Educators Corporation
| 41.23 | 40.66 to 41.50 |
Host Hotels & Resorts, Inc.
| 14.69 | 14.25 to 14.80 |
Hovnanian Enterprises Inc
| 106.72 | 104.23 to 109.03 |
HP Inc.
| 28.68 | 27.95 to 28.68 |
Hubbell Inc
| 338.36 | 332.41 to 339.41 |
HubSpot, Inc.
| 606.27 | 589.03 to 606.31 |
Huntsman Corporation
| 16.27 | 15.79 to 16.32 |
HUYA Inc.
| 3.21 | 3.17 to 3.31 |
Hyatt Hotels Corporation
| 121.59 | 116.13 to 122.35 |
Hyster-Yale Materials Handling, Inc.
| 44.56 | 44.56 to 45.82 |
IDACORP, Inc.
| 114.24 | 113.62 to 116.81 |
IDEX Corporation
| 181.91 | 179.02 to 182.36 |
Illinois Tool Works Inc.
| 251.34 | 248.16 to 251.88 |
Independence Realty Trust, Inc.
| 20.73 | 20.46 to 20.88 |
Infosys Limited
| 18.32 | 18.17 to 18.43 |
ING Group, N.V.
| 19.87 | 19.74 to 19.94 |
Ingersoll-Rand plc (Ireland)
| 80.96 | 79.85 to 81.12 |
Ingevity Corporation
| 42.38 | 40.79 to 42.38 |
Ingredion Incorporated
| 130.33 | 130.07 to 132.05 |
Innovative Industrial Properties, Inc.
| 63.61 | 61.72 to 64.48 |
Insperity, Inc.
| 86.60 | 84.08 to 86.93 |
Inspire Medical Systems, Inc.
| 164.92 | 159.24 to 165.50 |
Installed Building Products, Inc.
| 172.24 | 168.14 to 173.62 |
Integer Holdings Corporation
| 115.16 | 110.84 to 115.94 |
Intercontinental Hotels Group
| 109.67 | 107.57 to 109.92 |
International Business Machines Corporation
| 243.87 | 238.50 to 245.21 |
International Flavors & Fragrances, Inc.
| 77.84 | 77.28 to 79.63 |
International Game Technology
| 17.05 | 16.57 to 17.06 |
International Seaways, Inc.
| 33.80 | 33.78 to 35.08 |
Interpublic Group of Companies, Inc. (The)
| 26.51 | 26.16 to 26.83 |
Invesco Bond Fund
| 15.25 | 15.25 to 15.30 |
Invesco High Income Trust II
| 10.64 | 10.64 to 10.80 |
Invesco Municipal Trust
| 9.73 | 9.65 to 9.73 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.37 | 10.37 to 10.40 |
Invesco Plc
| 15.32 | 15.16 to 15.42 |
Invesco Quality Municipal Income Trust
| 9.82 | 9.74 to 9.82 |
Invesco Senior Income Trust
| 3.55 | 3.51 to 3.97 |
Invesco Value Municipal Income Trust
| 12.06 | 12.03 to 12.10 |
IQVIA Holdings, Inc.
| 185.89 | 180.00 to 186.07 |
Israel Chemicals Shs
| 5.89 | 5.86 to 5.93 |
Itau Unibanco Banco Holding SA
| 5.66 | 5.59 to 5.67 |
J. Jill, Inc.
| 18.00 | 17.31 to 18.53 |
J.M. Smucker Company (The)
| 109.70 | 109.05 to 111.04 |
James Hardie Industries plc.
| 29.28 | 28.91 to 29.44 |
JELD-WEN Holding, Inc.
| 5.95 | 5.89 to 6.13 |
John Hancock Hedged Equity & Income Fund
| 10.30 | 10.27 to 10.38 |
John Hancock Investors Trust
| 13.58 | 13.51 to 13.65 |
Johnson & Johnson
| 163.63 | 162.48 to 164.13 |
K12 Inc
| 121.96 | 119.04 to 122.49 |
Kadant Inc
| 335.28 | 332.03 to 337.54 |
KAR Auction Services, Inc
| 20.59 | 20.29 to 20.90 |
KB Home
| 59.75 | 58.80 to 60.20 |
KBR, Inc.
| 50.13 | 49.23 to 50.32 |
Kemper Corporation
| 66.26 | 65.86 to 67.33 |
Kennametal Inc.
| 21.63 | 21.30 to 21.67 |
Kennedy-Wilson Holdings Inc.
| 8.84 | 8.70 to 8.94 |
Kenon Holdings Ltd.
| 32.12 | 31.80 to 32.57 |
Kimberly-Clark Corporation
| 138.67 | 137.44 to 140.29 |
Kimco Realty Corporation
| 20.75 | 20.46 to 20.94 |
Knight Transportation, Inc.
| 44.42 | 42.72 to 44.51 |
Knowles Corporation
| 15.97 | 15.73 to 16.06 |
Kohl's Corporation
| 8.28 | 8.18 to 8.61 |
Koninklijke Philips N.V.
| 25.49 | 25.38 to 25.62 |
Koppers Holdings Inc.
| 28.15 | 28.09 to 29.43 |
Korea Electric Power Corporation
| 7.51 | 7.45 to 7.53 |
Kroger Company (The)
| 65.40 | 64.68 to 65.64 |
Kronos Worldwide Inc
| 7.71 | 7.61 to 7.78 |
KT Corporation
| 17.80 | 17.60 to 18.02 |
Laboratory Corporation of America Holdings
| 234.21 | 232.35 to 236.43 |
Ladder Capital Corp
| 11.49 | 11.41 to 11.66 |
Las Vegas Sands Corp.
| 41.93 | 40.90 to 42.44 |
LATAM Airlines Group S.A.
| 32.07 | 31.80 to 32.16 |
Lazard Global Total Return and Income Fund
| 15.55 | 15.50 to 15.76 |
Lazard Ltd.
| 45.91 | 44.82 to 46.40 |
La-Z-Boy Incorporated
| 38.42 | 38.13 to 38.77 |
LCI Industries
| 88.16 | 86.88 to 88.78 |
Lear Corporation
| 94.30 | 92.50 to 95.61 |
Leggett & Platt, Incorporated
| 8.22 | 8.03 to 8.28 |
Leidos Holdings, Inc.
| 133.83 | 132.08 to 134.75 |
Lennar Corporation
| 115.22 | 111.26 to 116.03 |
Lennar Corporation
| 109.23 | 105.57 to 110.92 |
Lennox International, Inc.
| 569.55 | 562.74 to 571.61 |
Lexington Realty Trust
| 8.73 | 8.71 to 8.98 |
Linde plc
| 458.33 | 449.38 to 458.63 |
Lindsay Corporation
| 126.92 | 125.51 to 128.38 |
Lockheed Martin Corporation
| 439.70 | 432.51 to 481.50 |
Lowe's Companies, Inc.
| 227.07 | 221.00 to 227.19 |
Lsb Industries Inc.
| 6.97 | 6.91 to 7.19 |
LTC Properties, Inc.
| 34.62 | 34.40 to 34.94 |
Luxfer Holdings PLC
| 11.58 | 11.46 to 11.88 |
LyondellBasell Industries NV
| 71.55 | 70.75 to 72.20 |
M/I Homes, Inc.
| 115.88 | 113.55 to 116.42 |
Macro Bank Inc.
| 82.33 | 78.61 to 82.99 |
Macy's Inc
| 13.24 | 13.11 to 13.44 |
Madison Covered Call & Equity Strategy Fund
| 6.15 | 6.15 to 6.20 |
Magna International, Inc.
| 36.42 | 35.40 to 36.49 |
MagnaChip Semiconductor Corporation
| 3.83 | 3.76 to 3.91 |
Maiden Holdings, Ltd.
| 14.24 | 14.24 to 14.24 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 15.15 | 14.93 to 15.24 |
Manitowoc Company, Inc. (The)
| 9.33 | 9.21 to 9.54 |
ManpowerGroup
| 57.68 | 57.10 to 58.76 |
Marcus & Millichap, Inc.
| 35.41 | 35.07 to 35.83 |
Marine Products Corporation
| 8.26 | 8.10 to 8.30 |
MarineMax, Inc.
| 22.99 | 22.86 to 23.63 |
Markel Corporation
| 1836.58 | 1827.20 to 1849.53 |
Marriot Vacations Worldwide Corporation
| 65.85 | 63.46 to 66.00 |
Marsh & McLennan Companies, Inc.
| 232.31 | 231.26 to 233.95 |
Masco Corporation
| 69.60 | 68.52 to 69.73 |
Materion Corporation
| 85.63 | 82.16 to 85.70 |
Matson, Inc.
| 129.23 | 126.91 to 129.47 |
Maui Land & Pineapple Company, Inc.
| 18.09 | 17.76 to 18.19 |
Maximus, Inc.
| 67.24 | 65.00 to 67.24 |
McCormick & Company, Incorporated
| 80.17 | 79.85 to 81.25 |
McCormick & Company, Incorporated
| 80.42 | 79.81 to 80.80 |
McDonald's Corporation
| 305.44 | 301.64 to 307.00 |
MDU Resources Group, Inc.
| 16.77 | 16.68 to 17.03 |
Medtronic plc
| 90.33 | 89.63 to 90.84 |
Merck & Company, Inc.
| 93.11 | 93.07 to 94.68 |
Meritage Corporation
| 70.38 | 69.05 to 70.87 |
Mesa Royalty Trust
| 6.28 | 6.26 to 6.46 |
Mettler-Toledo International, Inc.
| 1199.21 | 1177.46 to 1211.90 |
MFS Government Markets Income Trust
| 3.12 | 3.10 to 3.12 |
MFS Intermediate Income Trust
| 2.68 | 2.67 to 2.70 |
MFS Municipal Income Trust
| 5.41 | 5.40 to 5.42 |
MGM Resorts International
| 31.42 | 31.16 to 32.22 |
Mid-America Apartment Communities, Inc.
| 161.27 | 159.57 to 162.62 |
Miller Industries, Inc.
| 42.76 | 42.34 to 44.27 |
Minerals Technologies Inc.
| 65.13 | 64.30 to 66.65 |
Mohawk Industries, Inc.
| 111.87 | 110.80 to 113.06 |
Molina Healthcare Inc
| 309.93 | 307.29 to 317.91 |
Molson Coors Brewing Company
| 58.89 | 58.43 to 60.04 |
Movado Group Inc.
| 17.61 | 17.56 to 17.98 |
MSA Safety Incorporporated
| 149.85 | 148.23 to 150.20 |
MSC Industrial Direct Company, Inc.
| 77.54 | 76.93 to 77.91 |
Mueller Industries, Inc.
| 77.25 | 76.57 to 78.70 |
Murphy USA Inc.
| 441.10 | 433.31 to 441.79 |
MV Oil Trust
| 5.67 | 5.51 to 6.60 |
Myers Industries, Inc.
| 12.05 | 11.99 to 12.41 |
National Bank Holdings Corporation
| 38.85 | 38.49 to 39.29 |
National Health Investors, Inc.
| 73.34 | 73.34 to 74.73 |
National Retail Properties
| 41.42 | 41.07 to 41.68 |
Natural Gas Services Group, Inc.
| 21.65 | 21.44 to 22.00 |
Navigator Holdings Ltd.
| 13.91 | 13.88 to 14.37 |
Nelnet, Inc.
| 111.72 | 111.55 to 113.80 |
Nevro Corp.
| 5.77 | 5.77 to 5.80 |
New Mountain Finance Corporation
| 11.00 | 10.99 to 11.09 |
NewMarket Corporation
| 531.42 | 526.96 to 534.91 |
NexPoint Residential Trust, Inc.
| 37.84 | 37.54 to 38.18 |
NextEra Energy, Inc.
| 70.88 | 70.17 to 71.96 |
Nike, Inc.
| 67.94 | 65.17 to 68.73 |
Nine Energy Service, Inc.
| 1.20 | 1.18 to 1.24 |
NIO Inc.
| 4.50 | 4.36 to 4.62 |
Nomad Foods Limited
| 19.37 | 19.31 to 19.67 |
Norfolk Souther Corporation
| 231.75 | 228.97 to 232.67 |
North American Construction Group Ltd.
| 16.12 | 16.04 to 16.72 |
Northwest Natural Holding Company
| 41.27 | 41.00 to 42.15 |
NorthWestern Corporation
| 55.32 | 55.01 to 56.36 |
Novo Nordisk A/S
| 76.86 | 75.52 to 77.29 |
Nu Skin Enterprises, Inc.
| 7.71 | 7.68 to 8.07 |
Nucor Corporation
| 122.01 | 119.57 to 126.58 |
Nuveen AMT-Free Municipal Credit Income Fund
| 12.44 | 12.39 to 12.47 |
Nuveen AMT-Free Quality Municipal Income Fund
| 11.31 | 11.27 to 11.34 |
Nuveen California Quality Municipal Income Fund
| 11.33 | 11.30 to 11.37 |
Nuveen Core Equity Alpha Fund
| 14.51 | 14.38 to 14.59 |
Nuveen Credit Strategies Income Fund
| 5.34 | 5.30 to 5.35 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.40 | 14.26 to 14.41 |
Nuveen Floating Rate Income Fund
| 8.42 | 8.39 to 8.43 |
Nuveen Massachusetts Municipal Income Fund
| 11.76 | 11.72 to 11.76 |
Nuveen Minnesota Quality Municipal Income Fund
| 12.25 | 12.20 to 12.27 |
Nuveen Missouri Quality Municipal Income Fund
| 10.50 | 10.41 to 10.53 |
Nuveen Mortgage Opportunity Term Fund
| 18.75 | 18.61 to 18.77 |
Nuveen Municipal Credit Income Fund
| 12.24 | 12.18 to 12.28 |
Nuveen Municipal High Income Opportunity Fund
| 11.04 | 10.98 to 11.08 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.90 | 11.82 to 11.92 |
Nuveen New York AMT-Free Quality Municipal
| 10.39 | 10.35 to 10.46 |
Nuveen New York Quality Municipal Income Fund
| 11.43 | 11.35 to 11.48 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.38 | 11.35 to 11.45 |
Nuveen Preferred & Income Opportunities Fund
| 7.97 | 7.95 to 7.97 |
Nuveen Quality Municipal Income Fund
| 11.63 | 11.57 to 11.63 |
Nuveen Real Estate Fund
| 8.20 | 8.15 to 8.28 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.09 | 13.01 to 13.11 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.00 | 16.83 to 17.01 |
Nuveen Select Maturities Municipal Fund
| 9.13 | 9.07 to 9.31 |
Nuveen Select Tax Free Income Portfolio
| 14.36 | 14.23 to 14.36 |
Nuveen Virginia Quality Municipal Income Fund
| 12.17 | 12.10 to 12.24 |
NVR, Inc.
| 7184.79 | 7120.50 to 7257.53 |
Oil-Dri Corporation Of America
| 46.03 | 44.51 to 47.14 |
Omnicom Group Inc.
| 81.14 | 79.69 to 81.79 |
ONE Gas, Inc.
| 73.08 | 72.53 to 74.27 |
One Liberty Properties, Inc.
| 26.24 | 25.84 to 26.42 |
Ooma, Inc.
| 13.36 | 13.18 to 13.42 |
Orchid Island Capital, Inc.
| 8.21 | 8.18 to 8.26 |
Orion Engineered Carbons S.A
| 13.45 | 13.06 to 13.68 |
Oshkosh Corporation
| 95.78 | 94.16 to 96.57 |
OUTFRONT Media Inc.
| 16.25 | 15.99 to 16.31 |
Owens & Minor, Inc.
| 9.00 | 8.94 to 9.37 |
Packaging Corporation of America
| 194.41 | 192.49 to 195.88 |
Park Hotels & Resorts Inc.
| 11.17 | 10.89 to 11.41 |
PBF Energy Inc.
| 20.76 | 20.72 to 21.80 |
Pearson, Plc
| 15.49 | 15.31 to 15.49 |
Pebblebrook Hotel Trust
| 10.27 | 9.97 to 10.44 |
Penske Automotive Group, Inc.
| 149.38 | 146.68 to 150.18 |
Philip Morris International Inc
| 151.48 | 150.35 to 152.68 |
Phillips 66
| 125.49 | 124.79 to 129.05 |
Physicians Realty Trust
| 20.03 | 19.95 to 20.39 |
PIMCO California Municipal Income Fund
| 8.96 | 8.94 to 9.01 |
PIMCO California Municipal Income Fund III
| 6.66 | 6.66 to 6.74 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.52 | 6.50 to 6.55 |
Pimco Corporate & Income Opportunity Fund
| 14.35 | 14.33 to 14.36 |
PIMCO Municipal Income Fund
| 8.91 | 8.81 to 8.92 |
Pimco Municipal Income Fund II
| 8.19 | 8.10 to 8.20 |
PIMCO Municipal Income Fund III
| 7.24 | 7.18 to 7.27 |
PIMCO Strategic Income Fund, Inc.
| 6.25 | 6.25 to 6.34 |
Pioneer Floating Rate Trust
| 9.40 | 9.38 to 9.41 |
Pioneer Municipal High Income Advantage Trust
| 8.47 | 8.36 to 8.49 |
PLDT Inc.
| 22.82 | 22.67 to 23.33 |
PNC Financial Services Group, Inc. (The)
| 173.61 | 170.85 to 173.68 |
Polaris Industries Inc.
| 41.99 | 41.02 to 42.36 |
Portland General Electric Company
| 43.74 | 43.63 to 44.43 |
POSCO
| 51.93 | 51.26 to 53.62 |
Post Holdings, Inc.
| 111.53 | 111.25 to 114.04 |
PPG Industries, Inc.
| 110.73 | 109.33 to 111.49 |
Prestige Consumer Healthcare Inc.
| 84.21 | 83.32 to 84.89 |
Procter & Gamble Company (The)
| 166.69 | 164.12 to 168.14 |
Progressive Corporation (The)
| 272.86 | 272.53 to 278.33 |
Prologis, Inc.
| 108.42 | 107.93 to 111.66 |
PROS Holdings, Inc.
| 20.60 | 20.21 to 20.80 |
Prosperity Bancshares, Inc.
| 70.54 | 69.76 to 70.87 |
Proto Labs, Inc.
| 36.28 | 35.61 to 36.50 |
PT Telekomunikasi Indonesia, Tbk
| 14.21 | 13.99 to 14.27 |
Public Storage
| 291.14 | 290.58 to 296.12 |
PulteGroup, Inc.
| 102.72 | 100.35 to 103.75 |
Putnam Municipal Opportunities Trust
| 10.33 | 10.25 to 10.36 |
Putnam Premier Income Trust
| 3.57 | 3.57 to 3.61 |
PVH Corp.
| 65.15 | 63.12 to 65.96 |
Quad Graphics, Inc
| 5.50 | 5.41 to 5.56 |
Quaker Chemical Corporation
| 129.28 | 125.50 to 129.83 |
Quest Diagnostics Incorporated
| 167.11 | 165.88 to 167.55 |
QVC, Inc.
| 10.89 | 10.83 to 11.03 |
Qwest Corporation
| 18.40 | 18.33 to 18.46 |
Ranger Energy Services, Inc.
| 14.15 | 13.92 to 14.39 |
Raymond James Financial, Inc.
| 141.06 | 139.31 to 142.09 |
Rayonier Advanced Materials Inc.
| 5.35 | 5.19 to 5.38 |
Ready Capital Corporation
| 5.03 | 4.98 to 5.08 |
Realty Income Corporation
| 55.80 | 55.57 to 56.33 |
Redwood Trust, Inc.
| 6.30 | 6.29 to 6.41 |
Regal Beloit Corporation
| 330.02 | 326.66 to 332.89 |
Regis Corporation
| 17.70 | 17.50 to 18.46 |
Reinsurance Group of America, Incorporated
| 24.66 | 24.66 to 24.72 |
Reliance Steel & Aluminum Co.
| 277.56 | 273.75 to 278.83 |
RenaissanceRe Holdings Ltd.
| 236.34 | 233.17 to 237.50 |
ResMed Inc.
| 219.70 | 217.03 to 221.20 |
Restaurant Brands International Inc.
| 67.00 | 66.21 to 67.33 |
Rexford Industrial Realty, Inc.
| 39.04 | 38.79 to 40.29 |
Ringcentral, Inc.
| 26.90 | 26.68 to 27.18 |
Rio Tinto Plc
| 61.99 | 61.40 to 62.03 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 15.12 | 15.05 to 15.17 |
RiverNorth Opportunities Fund, Inc.
| 11.80 | 11.76 to 11.86 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.59 | 8.55 to 8.62 |
RLJ Lodging Trust
| 8.41 | 8.26 to 8.70 |
Robert Half International Inc.
| 53.14 | 52.52 to 53.71 |
Rockwell Automation, Inc.
| 258.79 | 252.74 to 258.89 |
Rogers Communication, Inc.
| 27.29 | 27.28 to 27.88 |
Rogers Corporation
| 72.24 | 71.95 to 74.13 |
Roper Technologies, Inc.
| 572.18 | 564.26 to 573.09 |
Royce Micro-Cap Trust, Inc.
| 8.55 | 8.48 to 8.56 |
RPM International Inc.
| 114.27 | 112.10 to 114.70 |
RPT Realty
| 2.99 | 2.94 to 3.01 |
Ryder System, Inc.
| 141.64 | 138.67 to 142.48 |
Ryerson Holding Corporation
| 22.89 | 22.46 to 24.00 |
Ryman Hospitality Properties, Inc.
| 94.48 | 92.04 to 95.90 |
Safe Bulkers, Inc
| 3.74 | 3.70 to 3.81 |
Safehold Inc.
| 18.33 | 18.09 to 18.54 |
Sally Beauty Holdings, Inc.
| 8.59 | 8.25 to 8.65 |
San Juan Basin Royalty Trust
| 5.10 | 5.09 to 5.30 |
SandRidge Energy, Inc.
| 11.34 | 11.28 to 11.60 |
Sasol Ltd.
| 4.14 | 4.11 to 4.20 |
Saul Centers, Inc.
| 35.79 | 35.23 to 35.91 |
Schneider National, Inc.
| 23.15 | 22.55 to 23.19 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 105.90 | 103.52 to 106.64 |
Scorpio Tankers Inc.
| 39.65 | 39.62 to 41.94 |
Scotts Miracle-Gro Company (The)
| 57.99 | 56.98 to 58.37 |
Scudder Municiple Income Trust
| 9.37 | 9.33 to 9.38 |
Sea Limited
| 126.07 | 124.52 to 126.92 |
Sealed Air Corporation
| 29.10 | 28.67 to 29.35 |
Select Medical Holdings Corporation
| 16.56 | 16.47 to 16.92 |
Sempra Energy
| 69.54 | 69.17 to 70.22 |
Sensata Technologies Holding plc
| 27.15 | 26.85 to 27.51 |
Sensient Technologies Corporation
| 72.78 | 72.47 to 74.13 |
Seritage Growth Properties
| 3.27 | 3.27 to 3.38 |
Service Corporation International
| 77.97 | 77.86 to 78.97 |
ServiceMaster Global Holdings, Inc.
| 7.01 | 6.69 to 7.07 |
ServiceNow, Inc.
| 827.75 | 808.80 to 828.90 |
Sherwin-Williams Company (The)
| 334.41 | 327.86 to 336.27 |
Ship Finance International Limited
| 8.17 | 8.13 to 8.45 |
Shutterstock, Inc.
| 19.58 | 19.21 to 19.66 |
Simon Property Group, Inc.
| 162.10 | 159.91 to 163.91 |
Simpson Manufacturing Company, Inc.
| 155.45 | 152.74 to 155.71 |
SITE Centers Corp.
| 12.81 | 12.60 to 12.87 |
SiteOne Landscape Supply, Inc.
| 122.00 | 117.88 to 122.42 |
SJW Group
| 51.41 | 50.89 to 52.50 |
SK Telecom Co., Ltd.
| 21.37 | 21.22 to 21.40 |
Skechers U.S.A., Inc.
| 56.08 | 54.00 to 56.73 |
Skyline Champion Corporation
| 94.19 | 91.28 to 94.57 |
SL Green Realty Corp
| 57.39 | 56.88 to 58.05 |
Smith & Nephew SNATS, Inc.
| 28.13 | 28.03 to 28.25 |
Snap-On Incorporated
| 327.97 | 322.25 to 327.97 |
Sonic Automotive, Inc.
| 60.87 | 58.98 to 61.05 |
Sonoco Products Company
| 46.68 | 46.59 to 47.62 |
Source Capital, Inc.
| 41.36 | 41.14 to 42.09 |
Southern Company (The)
| 89.36 | 88.75 to 90.67 |
Special Opportunities Fund Inc.
| 14.97 | 14.87 to 15.04 |
Spectrum Brands Holdings, Inc.
| 69.67 | 68.74 to 69.77 |
SPX Corporation
| 134.27 | 132.27 to 135.24 |
Stag Industrial, Inc.
| 34.02 | 34.00 to 35.14 |
Standard Motor Products, Inc.
| 25.76 | 25.66 to 26.44 |
Standex International Corporation
| 164.72 | 163.71 to 168.24 |
Stanley Black & Decker, Inc.
| 79.56 | 78.89 to 80.11 |
Stantec Inc
| 82.12 | 81.93 to 83.09 |
STARWOOD PROPERTY TRUST, INC.
| 19.94 | 19.92 to 20.34 |
Steelcase Inc.
| 10.57 | 10.51 to 10.84 |
Stepan Company
| 57.91 | 56.68 to 58.24 |
STERIS plc
| 220.42 | 216.56 to 224.21 |
Stewart Information Services Corporation
| 70.24 | 69.94 to 71.65 |
Stifel Financial Corporation
| 22.17 | 22.14 to 23.35 |
STMicroelectronics N.V.
| 24.01 | 23.59 to 24.07 |
Stoneridge, Inc.
| 5.01 | 4.99 to 5.26 |
Stryker Corporation
| 371.11 | 366.49 to 374.79 |
Sturm, Ruger & Company, Inc.
| 39.41 | 39.24 to 39.82 |
Summit Hotel Properties, Inc.
| 5.56 | 5.42 to 5.61 |
SunCoke Energy, Inc.
| 9.11 | 9.08 to 9.28 |
Sunoco LP
| 56.74 | 56.66 to 58.11 |
Sunstone Hotel Investors, Inc.
| 9.73 | 9.42 to 9.73 |
SunTrust Banks, Inc.
| 0.14 | 0.13 to 0.16 |
Suzano Papel e Celulose S.A.
| 9.53 | 9.51 to 9.75 |
Swiss Helvetia Fund, Inc. (The)
| 8.95 | 8.92 to 8.96 |
Synnex Corporation
| 127.73 | 126.76 to 128.84 |
Sysco Corporation
| 71.11 | 70.25 to 71.30 |
Taiwan Fund, Inc. (The)
| 35.19 | 34.91 to 35.42 |
TAL Education Group
| 13.15 | 12.90 to 13.49 |
Tanger Factory Outlet Centers, Inc.
| 31.88 | 31.24 to 32.05 |
Target Corporation
| 104.06 | 101.76 to 105.12 |
Taylor Morrison Home Corporation
| 59.49 | 58.61 to 59.92 |
TE Connectivity Ltd.
| 146.17 | 143.68 to 146.34 |
TEGNA Inc.
| 3.06 | 3.04 to 3.11 |
Tejon Ranch Co
| 15.67 | 15.62 to 16.04 |
Teladoc Health, Inc.
| 8.41 | 7.94 to 8.51 |
TELUS Corporation
| 13.93 | 13.88 to 14.55 |
Templeton Dragon Fund, Inc.
| 9.89 | 9.82 to 9.94 |
Templeton Emerging Markets Income Fund, Inc.
| 5.47 | 5.46 to 5.50 |
Tenet Healthcare Corporation
| 123.20 | 121.33 to 125.51 |
Tennant Company
| 81.96 | 81.59 to 83.66 |
Terex Corporation
| 39.09 | 37.98 to 39.23 |
Ternium S.A.
| 31.61 | 31.22 to 32.50 |
Terreno Realty Corporation
| 62.69 | 62.51 to 65.05 |
Texas Pacific Land Trust
| 1273.15 | 1211.58 to 1359.20 |
Textron Inc.
| 73.08 | 72.53 to 73.72 |
The Gabelli Healthcare & Wellness Trust
| 9.97 | 9.90 to 10.00 |
The GDL Fund
| 8.25 | 8.22 to 8.26 |
The Travelers Companies, Inc.
| 256.70 | 256.39 to 260.61 |
Thermo Fisher Scientific Inc
| 517.72 | 510.00 to 518.61 |
Thomson Reuters Corp
| 170.01 | 168.25 to 170.94 |
Thor Industries, Inc.
| 79.08 | 78.08 to 80.27 |
Tilly's, Inc.
| 2.35 | 2.17 to 2.39 |
Timken Company (The)
| 74.18 | 73.02 to 74.42 |
TJX Companies, Inc. (The)
| 116.12 | 113.98 to 116.30 |
Toll Brothers, Inc.
| 106.15 | 103.00 to 107.13 |
Tootsie Roll Industries, Inc.
| 31.28 | 31.00 to 31.50 |
TopBuild Corp.
| 298.52 | 295.60 to 300.90 |
Toro Company (The)
| 73.00 | 71.82 to 73.28 |
TPG RE Finance Trust, Inc.
| 8.45 | 8.43 to 8.51 |
Transcontinental Realty Investors, Inc.
| 28.00 | 27.90 to 29.17 |
Treehouse Foods, Inc.
| 26.35 | 26.14 to 26.83 |
Tri Continental Corporation
| 30.61 | 30.34 to 30.67 |
TRI Pointe Group, Inc.
| 31.41 | 31.10 to 31.72 |
Trinseo S.A.
| 4.27 | 3.79 to 4.27 |
TriplePoint Venture Growth BDC Corp.
| 7.18 | 7.11 to 7.24 |
Turkcell Iletisim Hizmetleri AS
| 5.83 | 5.74 to 6.44 |
Turning Point Brands, Inc.
| 57.65 | 56.45 to 57.99 |
Tutor Perini Corporation
| 24.53 | 24.39 to 25.38 |
Two Harbors Investments Corp
| 13.70 | 13.66 to 13.82 |
Tyler Technologies, Inc.
| 566.39 | 557.98 to 566.73 |
Tyson Foods, Inc.
| 60.43 | 60.17 to 60.95 |
U.S. Physical Therapy, Inc.
| 72.79 | 72.27 to 74.30 |
UBS AG
| 32.74 | 32.50 to 32.90 |
UDR, Inc.
| 43.36 | 43.10 to 43.72 |
Under Armour, Inc.
| 6.10 | 5.93 to 6.16 |
Under Armour, Inc.
| 6.42 | 6.28 to 6.50 |
Unifi, Inc.
| 4.99 | 4.93 to 5.07 |
Unifirst Corporation
| 197.22 | 194.94 to 198.07 |
Unilever PLC
| 58.65 | 58.57 to 58.97 |
Union Pacific Corporation
| 233.88 | 231.34 to 234.25 |
United Parcel Service, Inc.
| 115.10 | 112.46 to 115.42 |
UNITIL Corporation
| 55.23 | 54.82 to 57.49 |
Universal Corporation
| 54.11 | 53.80 to 55.32 |
Universal Health Realty Income Trust
| 40.77 | 40.70 to 41.70 |
Universal Technical Institute Inc
| 26.47 | 26.47 to 27.54 |
Urban Edge Properties
| 18.67 | 18.15 to 18.76 |
US Foods Holding Corp.
| 64.41 | 61.65 to 64.44 |
USANA Health Sciences, Inc.
| 27.31 | 26.84 to 27.42 |
V.F. Corporation
| 16.37 | 15.86 to 16.87 |
VAALCO Energy, Inc.
| 3.90 | 3.87 to 3.96 |
Valhi, Inc.
| 17.45 | 17.42 to 18.05 |
Valmont Industries, Inc.
| 285.50 | 284.34 to 306.16 |
Ventas, Inc.
| 66.85 | 66.65 to 68.06 |
Verizon Communications Inc.
| 43.99 | 43.52 to 44.24 |
VICI Properties Inc.
| 31.53 | 31.48 to 32.14 |
Vince Holding Corp.
| 1.98 | 1.95 to 2.05 |
Vipshop Holdings Limited
| 16.29 | 16.17 to 16.55 |
Visa Inc.
| 335.66 | 335.52 to 339.43 |
Vishay Intertechnology, Inc.
| 16.86 | 16.74 to 17.13 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.29 | 5.28 to 5.35 |
W.P. Carey Inc.
| 61.49 | 60.65 to 61.73 |
W.W. Grainger, Inc.
| 973.09 | 962.00 to 973.90 |
Walker & Dunlop, Inc.
| 85.82 | 84.96 to 86.24 |
Walmart Inc.
| 85.98 | 84.78 to 86.23 |
Walt Disney Company (The)
| 99.46 | 97.75 to 99.89 |
Warrior Met Coal, Inc.
| 46.65 | 46.01 to 47.18 |
Waste Management, Inc.
| 224.91 | 223.87 to 226.40 |
Waters Corporation
| 365.46 | 355.00 to 366.43 |
Watsco, Inc.
| 497.00 | 492.76 to 498.55 |
Watts Water Technologies, Inc.
| 206.95 | 205.32 to 209.19 |
Weis Markets, Inc.
| 76.21 | 75.19 to 78.55 |
Welltower Inc.
| 146.52 | 145.78 to 148.39 |
WESCO International, Inc.
| 162.62 | 159.62 to 163.01 |
West Pharmaceutical Services, Inc.
| 228.68 | 225.44 to 230.66 |
Western Asset High Income Fund II Inc.
| 4.26 | 4.25 to 4.28 |
Western Asset High Income Opportunity Fund, Inc.
| 4.07 | 4.04 to 4.08 |
Western Union Company (The)
| 10.64 | 10.57 to 10.77 |
Westlake Chemical Corporation
| 100.89 | 99.18 to 101.08 |
Westlake Chemical Partners LP
| 23.16 | 23.10 to 23.42 |
Weyerhaeuser Company
| 29.18 | 28.95 to 30.05 |
White Mountains Insurance Group, Ltd.
| 1872.52 | 1860.04 to 1890.20 |
Williams-Sonoma, Inc.
| 163.65 | 157.14 to 165.29 |
Winnebago Industries, Inc.
| 34.76 | 33.62 to 35.10 |
Wipro Limited
| 3.03 | 2.99 to 3.06 |
Worthington Industries, Inc.
| 39.78 | 39.05 to 41.33 |
WPP plc
| 40.36 | 40.27 to 40.64 |
Wyndham Hotels & Resorts, Inc.
| 90.64 | 86.83 to 90.82 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 6.03 | 6.02 to 6.08 |
Xenia Hotels & Resorts, Inc.
| 12.48 | 12.04 to 12.49 |
Xerox Corporation
| 5.51 | 5.48 to 5.70 |
Xinyuan Real Estate Co Ltd
| 2.56 | 2.50 to 2.69 |
XPO Logistics, Inc.
| 108.61 | 104.78 to 108.80 |
Xylem Inc.
| 118.47 | 117.04 to 119.21 |
Yirendai Ltd.
| 6.94 | 6.56 to 7.02 |
Yum! Brands, Inc.
| 156.75 | 156.08 to 158.19 |
Zoetis Inc.
| 163.03 | 160.91 to 163.04 |
ZTO Express (Cayman) Inc.
| 20.05 | 19.96 to 20.22 |