Company | Close | Range |
111, Inc.
| 7.78 | 7.50 to 7.96 |
180 Degree Capital Corp.
| 3.99 | 3.94 to 4.00 |
21Vianet Group, Inc.
| 5.84 | 5.55 to 5.95 |
AAON, Inc.
| 73.25 | 71.55 to 74.17 |
Abeona Therapeutics Inc.
| 5.86 | 5.75 to 6.03 |
Acacia Research Corporation
| 3.65 | 3.60 to 3.66 |
Acadia Healthcare Company, Inc.
| 21.52 | 20.85 to 21.63 |
Accuray Incorporated
| 1.31 | 1.24 to 1.32 |
Aceto Corporation
| 0.65 | 0.63 to 0.68 |
ACI Worldwide, Inc.
| 46.04 | 45.28 to 46.26 |
Adaptimmune Therapeutics plc
| 0.25 | 0.24 to 0.26 |
Adial Pharmaceuticals, Inc
| 0.23 | 0.22 to 0.24 |
ADMA Biologics Inc
| 17.85 | 17.46 to 18.15 |
Adobe Inc.
| 382.34 | 378.51 to 385.00 |
Adverum Biotechnologies, Inc.
| 2.54 | 2.18 to 2.54 |
AdvisorShares Dorsey Wright Short ETF
| 7.47 | 7.42 to 7.53 |
Akari Therapeutics Plc
| 1.16 | 1.15 to 1.18 |
Alarm.com Holdings, Inc.
| 57.80 | 57.00 to 58.07 |
Alico, Inc.
| 31.26 | 31.00 to 32.04 |
Alkermes plc
| 29.35 | 28.76 to 29.53 |
Allegiant Travel Company
| 54.02 | 52.61 to 54.65 |
Alliance Resource Partners, L.P.
| 25.54 | 25.50 to 26.00 |
Alliant Energy Corporation
| 61.16 | 61.10 to 61.59 |
Allogene Therapeutics, Inc.
| 1.25 | 1.20 to 1.29 |
Alphabet Inc.
| 167.74 | 166.91 to 169.25 |
Alphabet Inc.
| 166.77 | 166.13 to 168.22 |
Alphatec Holdings, Inc.
| 11.35 | 10.83 to 11.39 |
Alta Mesa Resources, Inc.
| 104.34 | 103.30 to 107.00 |
Ambac Financial Group, Inc.
| 7.14 | 6.88 to 7.25 |
AMC Networks Inc.
| 5.99 | 5.96 to 6.38 |
Amdocs Limited
| 92.62 | 91.73 to 95.41 |
Amerco
| 61.33 | 60.95 to 62.07 |
American Airlines Group, Inc.
| 11.37 | 11.10 to 11.46 |
American Woodmark Corporation
| 52.45 | 51.80 to 56.00 |
AMERISAFE, Inc.
| 44.30 | 43.87 to 44.54 |
Amgen Inc.
| 277.49 | 269.01 to 280.01 |
Amicus Therapeutics, Inc.
| 5.71 | 5.64 to 5.82 |
Amphastar Pharmaceuticals, Inc.
| 24.58 | 24.53 to 25.04 |
ANGI Homeservices Inc.
| 15.55 | 15.43 to 16.02 |
AngioDynamics, Inc.
| 10.11 | 9.75 to 10.16 |
Anika Therapeutics Inc.
| 11.23 | 10.93 to 11.43 |
ANSYS, Inc.
| 338.27 | 335.81 to 340.89 |
Apellis Pharmaceuticals, Inc.
| 18.61 | 17.56 to 18.74 |
Apogee Enterprises, Inc.
| 39.44 | 38.98 to 39.91 |
Appian Corporation
| 28.85 | 28.32 to 29.18 |
Aptevo Therapeutics Inc.
| 3.46 | 3.18 to 3.89 |
Aptorum Group Limited
| 0.97 | 0.97 to 1.00 |
Aqua Metals, Inc.
| 0.58 | 0.55 to 0.63 |
AquaBounty Technologies, Inc.
| 0.82 | 0.79 to 0.83 |
Arbutus Biopharma Corporation
| 3.37 | 3.36 to 3.47 |
Arcadia Biosciences, Inc.
| 4.35 | 4.24 to 4.84 |
Arch Capital Group Ltd.
| 90.97 | 90.22 to 91.51 |
Arch Capital Group Ltd.
| 20.50 | 20.24 to 20.50 |
Ardelyx, Inc.
| 3.68 | 3.55 to 3.72 |
Ares Capital Corporation
| 21.52 | 21.48 to 21.70 |
argenx SE
| 568.06 | 548.96 to 574.64 |
Ark Restaurants Corp.
| 9.54 | 9.47 to 9.54 |
Array BioPharma Inc.
| 6.37 | 5.91 to 6.66 |
Arrowhead Pharmaceuticals, Inc.
| 15.96 | 15.44 to 16.07 |
Arsanis, Inc.
| 0.63 | 0.62 to 0.67 |
Artesian Resources Corporation
| 33.84 | 33.69 to 34.38 |
Assertio Therapeutics, Inc.
| 0.64 | 0.63 to 0.65 |
Astec Industries, Inc.
| 39.23 | 36.43 to 39.25 |
AstroNova, Inc.
| 9.11 | 9.10 to 9.17 |
Asure Software Inc
| 9.72 | 9.54 to 9.79 |
ATA Inc.
| 2.11 | 2.00 to 2.19 |
Atara Biotherapeutics, Inc.
| 8.06 | 7.73 to 8.20 |
Atlassian Corporation Plc
| 200.67 | 194.90 to 200.75 |
Atomera Incorporated
| 5.14 | 5.00 to 5.27 |
Atossa Genetics Inc.
| 0.83 | 0.80 to 0.84 |
AtriCure, Inc.
| 32.74 | 31.00 to 32.80 |
Audentes Therapeutics, Inc.
| 1.08 | 1.00 to 1.13 |
AudioEye, Inc.
| 11.96 | 11.79 to 12.04 |
Aurinia Pharmaceuticals Inc
| 8.05 | 7.82 to 8.13 |
Automatic Data Processing, Inc.
| 311.40 | 308.14 to 311.99 |
AxoGen, Inc.
| 10.15 | 9.52 to 10.40 |
Axsome Therapeutics, Inc.
| 104.26 | 100.46 to 105.03 |
B. Riley Financial, Inc.
| 3.00 | 2.96 to 3.04 |
B. Riley Financial, Inc.
| 1.99 | 1.86 to 2.25 |
Baidu, Inc.
| 86.68 | 85.36 to 87.22 |
Balchem Corporation
| 159.43 | 158.68 to 162.27 |
Ballard Power Systems, Inc.
| 1.47 | 1.45 to 1.50 |
BancFirst Corporation
| 123.39 | 122.73 to 125.38 |
Bandwidth Inc.
| 14.60 | 14.16 to 14.70 |
Bank First National Corporation
| 115.05 | 114.64 to 116.54 |
Bank of the James Financial Group, Inc.
| 14.25 | 14.12 to 14.29 |
BankFinancial Corporation
| 11.50 | 11.45 to 11.70 |
Baozun Inc.
| 2.62 | 2.56 to 2.66 |
Bassett Furniture Industries, Incorporated
| 14.53 | 14.39 to 14.99 |
Beasley Broadcast Group, Inc.
| 4.10 | 3.82 to 4.22 |
Benitec Biopharma Limited
| 14.97 | 14.34 to 15.62 |
Big 5 Sporting Goods Corporation
| 1.21 | 1.16 to 1.22 |
BioCryst Pharmaceuticals, Inc.
| 9.93 | 9.75 to 10.06 |
Biogen Inc.
| 126.31 | 125.02 to 127.36 |
BioLife Solutions, Inc.
| 21.80 | 21.07 to 22.07 |
BioLineRx Ltd.
| 4.44 | 4.01 to 4.60 |
BioMarin Pharmaceutical Inc.
| 54.69 | 53.72 to 54.86 |
Biomerica, Inc.
| 3.16 | 3.07 to 3.17 |
Bionano Genomics, Inc.
| 3.25 | 3.24 to 3.41 |
BioTelemetry, Inc.
| 1.48 | 1.46 to 1.52 |
BlackRock TCP Capital Corp.
| 7.49 | 7.47 to 7.60 |
Booking Holdings Inc.
| 5482.23 | 5378.50 to 5518.18 |
Boxlight Corporation
| 1.77 | 1.70 to 1.80 |
Bridgeline Digital, Inc.
| 1.48 | 1.45 to 1.54 |
Brighthouse Financial, Inc.
| 53.85 | 53.38 to 62.73 |
Brighthouse Financial, Inc.
| 19.83 | 19.79 to 20.26 |
Brookline Bancorp, Inc.
| 10.49 | 10.33 to 10.61 |
C&F Financial Corporation
| 58.77 | 57.76 to 60.10 |
C.H. Robinson Worldwide, Inc.
| 94.28 | 93.15 to 94.64 |
Cadence Design Systems, Inc.
| 296.80 | 293.61 to 297.14 |
Calamos Convertible Opportunities and Income Fund
| 10.23 | 10.15 to 10.25 |
Calamos Dynamic Convertible & Income Fund
| 19.49 | 19.38 to 19.60 |
CalAmp Corp.
| 1.65 | 1.60 to 1.73 |
Canadian Solar Inc.
| 10.61 | 10.24 to 10.74 |
Capricor Therapeutics, Inc.
| 9.25 | 7.82 to 9.35 |
Cardlytics, Inc.
| 1.64 | 1.63 to 1.77 |
Carolina Trust BancShares, Inc.
| 44.97 | 44.27 to 45.45 |
CASI Pharmaceuticals, Inc.
| 1.35 | 1.24 to 1.42 |
Cass Information Systems, Inc
| 42.68 | 42.22 to 42.98 |
Castor Maritime Inc.
| 2.22 | 2.20 to 2.29 |
Catalyst Pharmaceuticals, Inc.
| 22.07 | 21.72 to 22.53 |
Cavco Industries, Inc.
| 428.50 | 410.29 to 429.21 |
CB Financial Services, Inc.
| 27.64 | 27.54 to 27.66 |
CDW Corporation
| 179.84 | 174.43 to 180.45 |
Cemtrex Inc.
| 1.00 | 0.95 to 1.01 |
Central Federal Corporation
| 23.60 | 23.57 to 23.89 |
Central Garden & Pet Company
| 35.44 | 35.29 to 35.90 |
Central Garden & Pet Company
| 31.39 | 31.02 to 31.74 |
Centrexion Therapeutics Corporation
| 0.58 | 0.56 to 0.61 |
Century Aluminum Company
| 17.36 | 17.18 to 17.89 |
Chart Industries, Inc.
| 148.61 | 144.93 to 148.90 |
Charter Communications, Inc.
| 403.50 | 392.68 to 404.02 |
Check Point Software Technologies Ltd.
| 219.56 | 218.98 to 227.30 |
Check-Cap Ltd.
| 0.73 | 0.73 to 0.75 |
Children's Place, Inc. (The)
| 3.97 | 3.74 to 4.01 |
China Automotive Systems, Inc.
| 4.22 | 4.19 to 4.33 |
China Recycling Energy Corporation
| 0.22 | 0.21 to 0.22 |
ChinaNet Online Holdings, Inc.
| 1.33 | 1.29 to 1.35 |
ChipMOS TECHNOLOGIES INC.
| 19.35 | 18.76 to 19.42 |
CHS Inc
| 25.42 | 25.33 to 25.57 |
CHS Inc
| 24.19 | 24.06 to 24.22 |
CHS Inc
| 24.78 | 24.60 to 24.82 |
CHS Inc
| 26.27 | 26.19 to 26.36 |
Cibus Corp.
| 1.56 | 1.48 to 1.65 |
Cincinnati Financial Corporation
| 146.69 | 146.35 to 147.92 |
Cintas Corporation
| 223.20 | 219.55 to 223.26 |
Citi Trends, Inc.
| 30.36 | 29.85 to 30.92 |
Citizens Community Bancorp, Inc.
| 13.40 | 13.11 to 13.42 |
Clean Energy Fuels Corp.
| 1.84 | 1.75 to 1.87 |
ClearSign Combustion Corporation
| 0.60 | 0.55 to 0.60 |
CME Group Inc.
| 271.38 | 270.00 to 273.59 |
Coca-Cola Consolidated, Inc.
| 109.25 | 107.96 to 109.55 |
Cocrystal Pharma, Inc.
| 1.55 | 1.51 to 1.55 |
Cognex Corporation
| 30.71 | 30.00 to 30.90 |
Cognizant Technology Solutions Corporation
| 77.59 | 76.79 to 77.72 |
Coherus BioSciences, Inc.
| 0.77 | 0.73 to 0.77 |
CollPlant Holdings, Ltd.
| 1.50 | 1.36 to 1.52 |
Columbia Banking System, Inc.
| 23.06 | 22.99 to 23.57 |
Columbia Sportswear Company
| 60.90 | 60.07 to 61.27 |
Columbus McKinnon Corporation
| 14.79 | 14.47 to 14.91 |
Commerce Bancshares, Inc.
| 61.47 | 61.34 to 62.44 |
Commercial Vehicle Group, Inc.
| 1.35 | 1.26 to 1.37 |
Commvault Systems, Inc.
| 170.50 | 170.44 to 176.80 |
comScore, Inc.
| 4.82 | 4.82 to 5.15 |
Concrete Pumping Holdings, Inc.
| 6.28 | 6.19 to 6.30 |
CONMED Corporation
| 52.84 | 51.52 to 53.05 |
ConnectOne Bancorp, Inc.
| 22.99 | 22.90 to 23.33 |
Copart, Inc.
| 48.65 | 47.82 to 48.68 |
Corbus Pharmaceuticals Holdings, Inc.
| 7.96 | 7.82 to 8.08 |
CorVel Corp.
| 104.72 | 102.34 to 105.23 |
Costco Wholesale Corporation
| 1001.92 | 992.07 to 1005.84 |
CRA International,Inc.
| 188.03 | 183.00 to 188.03 |
Creative Realities, Inc.
| 3.25 | 3.11 to 3.45 |
Credit Suisse AG
| 159.31 | 158.22 to 159.50 |
Credit Suisse AG
| 52.85 | 52.40 to 53.27 |
Cresud S.A.C.I.F. y A.
| 10.81 | 10.63 to 10.97 |
Crinetics Pharmaceuticals, Inc.
| 30.94 | 29.85 to 31.44 |
Criteo S.A.
| 24.54 | 23.85 to 24.82 |
Crocs, Inc.
| 99.12 | 97.33 to 99.46 |
Cronos Group Inc.
| 1.89 | 1.88 to 1.92 |
CSG Systems International, Inc.
| 64.16 | 63.19 to 64.21 |
CSP Inc.
| 11.23 | 10.88 to 11.40 |
CSW Industrials, Inc.
| 305.10 | 304.44 to 310.44 |
Cumberland Pharmaceuticals Inc.
| 3.30 | 3.25 to 4.05 |
Curis, Inc.
| 2.19 | 2.16 to 2.26 |
CVD Equipment Corporation
| 2.90 | 2.82 to 2.93 |
Cyclacel Pharmaceuticals, Inc.
| 0.35 | 0.31 to 0.35 |
CytomX Therapeutics, Inc.
| 2.14 | 2.10 to 2.22 |
Daily Journal Corp. (S.C.)
| 416.02 | 412.82 to 420.21 |
Dare Bioscience, Inc.
| 2.67 | 2.60 to 2.73 |
Datasea Inc.
| 2.00 | 1.95 to 2.05 |
DBV Technologies S.A.
| 8.52 | 8.51 to 9.19 |
Denali Therapeutics Inc.
| 14.40 | 13.67 to 14.44 |
DENTSPLY SIRONA Inc.
| 15.64 | 15.56 to 15.85 |
Dermira, Inc.
| 6.95 | 6.57 to 7.15 |
Destination XL Group, Inc.
| 1.06 | 1.03 to 1.09 |
DexCom, Inc.
| 87.57 | 79.40 to 88.32 |
DiaMedica Therapeutics Inc.
| 3.73 | 3.64 to 3.94 |
Diamond Hill Investment Group, Inc.
| 142.49 | 139.12 to 142.62 |
Diamondback Energy, Inc.
| 139.35 | 137.10 to 141.23 |
Digimarc Corporation
| 13.11 | 12.80 to 13.23 |
Digital Ally, Inc.
| 2.27 | 2.21 to 2.43 |
DocuSign, Inc.
| 75.64 | 74.39 to 75.97 |
Domo, Inc.
| 13.00 | 12.44 to 13.13 |
Donegal Group, Inc.
| 19.35 | 19.33 to 19.69 |
Dorchester Minerals, L.P.
| 27.05 | 26.86 to 27.54 |
Dorman Products, Inc.
| 125.06 | 120.38 to 126.10 |
Dynavax Technologies Corporation
| 9.91 | 9.73 to 9.99 |
Eagle Bancorp Montana, Inc.
| 15.91 | 15.43 to 15.95 |
eBay Inc.
| 74.35 | 74.32 to 77.08 |
Educational Development Corporation
| 1.32 | 1.30 to 1.35 |
eHealth, Inc.
| 4.34 | 4.01 to 4.35 |
Energous Corporation
| 0.28 | 0.27 to 0.28 |
Energy Recovery, Inc.
| 12.27 | 12.20 to 12.48 |
Enphase Energy, Inc.
| 38.38 | 34.35 to 38.56 |
Enstar Group Limited
| 20.14 | 20.00 to 20.17 |
Enstar Group Limited
| 20.58 | 20.38 to 20.63 |
Entera Bio Ltd.
| 1.96 | 1.92 to 2.01 |
Enterprise Bancorp Inc
| 39.60 | 36.06 to 40.27 |
Equillium, Inc.
| 0.36 | 0.27 to 0.36 |
Ericsson
| 8.38 | 8.34 to 8.42 |
Erie Indemnity Company
| 353.63 | 350.54 to 358.31 |
Escalade, Incorporated
| 14.10 | 13.71 to 14.15 |
Establishment Labs Holdings Inc.
| 35.76 | 35.53 to 37.03 |
Eton Pharmaceuticals, Inc.
| 13.59 | 13.44 to 14.14 |
Etsy, Inc.
| 53.37 | 53.06 to 54.63 |
Euro Tech Holdings Company Limited
| 1.15 | 1.12 to 1.15 |
Euronet Worldwide, Inc.
| 101.98 | 100.61 to 102.25 |
EverQuote, Inc.
| 24.09 | 23.70 to 24.28 |
Evoke Pharma, Inc.
| 2.76 | 2.54 to 2.84 |
Evolus, Inc.
| 9.62 | 9.28 to 9.68 |
Exact Sciences Corporation
| 51.17 | 50.70 to 53.00 |
ExlService Holdings, Inc.
| 44.52 | 44.00 to 44.78 |
Expedia Group, Inc.
| 169.22 | 167.24 to 170.33 |
Exponent, Inc.
| 75.65 | 73.55 to 75.84 |
EZCORP, Inc.
| 13.32 | 13.14 to 13.67 |
Farmer Brothers Company
| 1.42 | 1.38 to 1.44 |
Fastenal Company
| 41.53 | 40.41 to 41.56 |
FAT Brands Inc.
| 2.34 | 2.29 to 2.35 |
Fate Therapeutics, Inc.
| 1.17 | 1.16 to 1.23 |
Ferroglobe PLC
| 3.66 | 3.63 to 3.72 |
Fidelity Southern Corporation
| 6.02 | 6.00 to 6.20 |
Fidus Investment Corporation
| 19.88 | 19.80 to 20.07 |
Financial Institutions, Inc.
| 25.53 | 25.52 to 26.08 |
First Capital, Inc.
| 43.09 | 41.85 to 43.09 |
First Financial Bancorp.
| 24.26 | 23.24 to 24.47 |
First Foundation Inc.
| 5.12 | 5.12 to 5.31 |
First Guaranty Bancshares, Inc.
| 8.16 | 8.13 to 8.32 |
First Merchants Corporation
| 37.25 | 36.26 to 37.82 |
First Northwest Bancorp
| 7.63 | 7.45 to 7.90 |
First Savings Financial Group, Inc.
| 23.94 | 23.76 to 24.26 |
First Solar, Inc.
| 151.18 | 142.84 to 153.49 |
First Trust Capital Strength ETF
| 90.49 | 89.85 to 90.61 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 35.08 | 34.93 to 35.22 |
First Trust Emerging Markets Equity Select ETF
| 55.10 | 55.03 to 55.17 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 40.07 | 39.76 to 40.46 |
First Trust India Nifty 50 Equal Weight ETF
| 59.04 | 58.76 to 59.24 |
First Trust Japan AlphaDEX Fund
| 58.30 | 58.26 to 58.72 |
First Trust Nasdaq Food & Beverage ETF
| 22.50 | 22.47 to 22.56 |
First Trust Nasdaq Pharmaceuticals ETF
| 25.77 | 25.66 to 25.78 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 98.19 | 97.59 to 98.37 |
First Trust RiverFront Dynamic Europe ETF
| 69.53 | 69.15 to 69.53 |
First Trust Switzerland AlphaDEX Fund
| 76.33 | 76.00 to 76.33 |
First United Corporation
| 29.28 | 28.55 to 29.59 |
FirstService Corporation
| 177.32 | 174.97 to 179.42 |
Five9, Inc.
| 26.99 | 26.69 to 27.50 |
FlexShopper, Inc.
| 1.23 | 1.23 to 1.28 |
Flushing Financial Corporation
| 11.93 | 11.92 to 12.19 |
Fonar Corporation
| 14.15 | 13.74 to 14.46 |
Foresight Autonomous Holdings Ltd.
| 0.46 | 0.45 to 0.50 |
Forrester Research, Inc.
| 9.66 | 9.44 to 9.73 |
Fortress Biotech, Inc.
| 1.79 | 1.71 to 1.82 |
Fortress Biotech, Inc.
| 8.03 | 7.91 to 8.39 |
Forward Industries, Inc.
| 6.04 | 5.88 to 6.54 |
Fossil Group, Inc.
| 1.33 | 1.30 to 1.37 |
Fox Factory Holding Corp.
| 24.89 | 24.43 to 25.22 |
Freshpet, Inc.
| 72.20 | 70.35 to 73.42 |
FSB Bancorp, Inc.
| 28.04 | 27.79 to 28.27 |
Fulgent Genetics, Inc.
| 19.52 | 19.26 to 19.67 |
Future FinTech Group Inc.
| 1.13 | 1.02 to 1.14 |
Gaia, Inc.
| 4.77 | 4.60 to 4.99 |
Galapagos NV
| 27.66 | 27.19 to 27.85 |
Garmin Ltd.
| 205.08 | 202.71 to 205.82 |
Genprex, Inc.
| 0.25 | 0.23 to 0.27 |
Gentex Corporation
| 21.79 | 21.45 to 21.90 |
German American Bancorp, Inc.
| 38.47 | 38.03 to 38.55 |
GigaMedia Limited
| 1.39 | 1.39 to 1.40 |
G-III Apparel Group, LTD.
| 22.01 | 21.71 to 22.15 |
Gilead Sciences, Inc.
| 107.20 | 106.00 to 107.60 |
Glacier Bancorp, Inc.
| 42.15 | 41.96 to 42.83 |
Gladstone Capital Corporation
| 26.56 | 26.45 to 26.81 |
Gladstone Investment Corporation
| 13.95 | 13.94 to 14.15 |
Gladstone Land Corporation
| 19.39 | 19.26 to 19.47 |
Glen Burnie Bancorp
| 4.40 | 4.40 to 5.25 |
Global Self Storage, Inc.
| 5.37 | 5.24 to 5.52 |
Global X DAX Germany ETF
| 44.46 | 44.01 to 44.50 |
Global X E-commerce ETF
| 30.41 | 30.05 to 30.50 |
Global X Robotics & Artificial Intelligence ETF
| 31.44 | 31.09 to 31.48 |
GlycoMimetics, Inc.
| 0.16 | 0.15 to 0.17 |
Golden Ocean Group Limited
| 7.54 | 7.49 to 7.64 |
Golub Capital BDC, Inc.
| 14.43 | 14.26 to 14.62 |
Goosehead Insurance, Inc.
| 103.42 | 101.63 to 103.74 |
Grand Canyon Education, Inc.
| 189.08 | 188.67 to 191.95 |
GRAVITY Co., Ltd.
| 62.51 | 61.73 to 62.98 |
Great Elm Capital Corp.
| 10.50 | 10.36 to 10.52 |
Grifols, S.A.
| 8.54 | 8.51 to 8.62 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 101.99 | 101.60 to 102.57 |
Grupo Financiero Galicia S.A.
| 52.68 | 51.00 to 53.45 |
Hallador Energy Company
| 14.86 | 14.70 to 15.18 |
Halozyme Therapeutics, Inc.
| 53.90 | 52.61 to 54.13 |
Hamilton Lane Incorporated
| 142.67 | 140.20 to 143.07 |
HarborOne Bancorp, Inc.
| 11.44 | 11.20 to 11.53 |
Harmonic Inc.
| 9.29 | 9.13 to 9.34 |
Hawthorn Bancshares, Inc.
| 28.02 | 28.01 to 28.76 |
HealthEquity, Inc.
| 104.18 | 100.35 to 104.73 |
HealthStream, Inc.
| 27.08 | 26.99 to 27.45 |
Heartland Express, Inc.
| 8.81 | 8.76 to 8.95 |
Heidrick & Struggles International, Inc.
| 43.88 | 43.36 to 44.23 |
Helius Medical Technologies, Inc.
| 0.33 | 0.30 to 0.33 |
HF Foods Group Inc.
| 3.11 | 3.03 to 3.34 |
Highway Holdings Limited
| 1.72 | 1.66 to 1.73 |
Hingham Institution for Savings
| 234.80 | 233.40 to 236.74 |
Home BancShares, Inc.
| 28.34 | 28.14 to 28.61 |
Home Federal Bancorp, Inc. of Louisiana
| 13.05 | 13.05 to 13.41 |
HomeStreet, Inc.
| 12.48 | 12.47 to 12.84 |
Horizon Technology Finance Corporation
| 7.36 | 7.34 to 7.42 |
Huazhu Group Limited
| 34.55 | 34.51 to 35.18 |
Hub Group, Inc.
| 33.73 | 33.38 to 34.12 |
Hudson Global, Inc.
| 8.46 | 8.32 to 8.60 |
Huron Consulting Group Inc.
| 134.73 | 131.66 to 135.02 |
IBEX Holdings Limited
| 28.48 | 27.83 to 29.66 |
icad inc.
| 3.73 | 3.58 to 3.74 |
Icahn Enterprises L.P.
| 8.13 | 8.07 to 8.21 |
ICF International, Inc.
| 83.92 | 83.15 to 84.82 |
ICU Medical, Inc.
| 130.88 | 127.71 to 131.31 |
Ideal Power Inc.
| 4.04 | 3.97 to 4.30 |
Identiv, Inc.
| 3.26 | 3.13 to 3.27 |
Immutep Limited
| 1.60 | 1.54 to 1.63 |
Impinj, Inc.
| 107.79 | 107.70 to 112.15 |
Independent Bank Corp.
| 62.71 | 57.01 to 64.14 |
Independent Bank Corporation
| 31.53 | 31.21 to 31.97 |
InflaRx N.V.
| 0.80 | 0.77 to 0.82 |
Information Services Group, Inc.
| 4.75 | 4.63 to 4.76 |
INmune Bio Inc.
| 6.61 | 6.36 to 6.97 |
Innospec Inc.
| 83.91 | 83.28 to 84.98 |
Inovio Pharmaceuticals, Inc.
| 2.06 | 1.96 to 2.08 |
Inspired Entertainment, Inc.
| 7.67 | 7.49 to 7.88 |
Insulet Corporation
| 310.90 | 304.13 to 315.49 |
Integra LifeSciences Holdings Corporation
| 11.87 | 11.65 to 12.07 |
Integrated Media Technology Limited
| 1.00 | 0.95 to 1.02 |
Inter Parfums, Inc.
| 133.66 | 133.63 to 136.40 |
International Money Express, Inc.
| 10.29 | 10.13 to 10.42 |
Intuitive Surgical, Inc.
| 523.08 | 510.78 to 523.97 |
Invesco Golden Dragon China ETF
| 28.74 | 28.17 to 28.81 |
Invesco International BuyBack Achievers ETF
| 48.19 | 48.04 to 48.31 |
Invesco International Dividend Achievers ETF
| 20.27 | 20.20 to 20.35 |
Invesco KBW Property & Casualty Insurance ETF
| 122.27 | 122.18 to 123.69 |
Invesco S&P SmallCap Consumer Staples ETF
| 33.83 | 33.71 to 33.93 |
Invesco S&P SmallCap Health Care ETF
| 40.39 | 39.64 to 40.43 |
Invesco Variable Rate Investment Grade ETF
| 25.04 | 25.03 to 25.04 |
Investors Title Company
| 210.03 | 207.50 to 211.04 |
Iovance Biotherapeutics, Inc.
| 1.88 | 1.82 to 1.94 |
iQIYI, Inc.
| 1.78 | 1.73 to 1.78 |
iRobot Corporation
| 3.24 | 3.12 to 3.30 |
iShares Core MSCI Total International Stock ETF
| 76.24 | 75.77 to 76.34 |
iShares ESG MSCI EAFE ETF
| 87.81 | 87.31 to 87.92 |
iShares Global Infrastructure ETF
| 58.41 | 58.06 to 58.56 |
iShares MSCI ACWI ex US Index Fund
| 60.19 | 59.82 to 60.27 |
iShares MSCI EAFE Small-Cap ETF
| 70.95 | 70.59 to 71.04 |
iShares MSCI Europe Financials Sector Index Fund
| 31.17 | 30.98 to 31.23 |
iShares MSCI Europe Small-Cap ETF
| 65.43 | 65.06 to 65.56 |
iShares MSCI Global Impact ETF
| 75.79 | 75.03 to 75.79 |
iShares MSCI New Zealand ETF
| 44.79 | 44.66 to 44.85 |
iShares MSCI Qatar ETF
| 18.25 | 18.19 to 18.25 |
iShares MSCI Turkey ETF
| 30.86 | 30.74 to 30.93 |
iShares MSCI UAE ETF
| 18.30 | 18.21 to 18.34 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 23.37 | 23.37 to 23.37 |
iShares S&P Global Clean Energy Index Fund
| 12.96 | 12.77 to 13.01 |
iShares S&P Global Timber & Forestry Index Fund
| 73.34 | 73.05 to 73.58 |
iShares S&P India Nifty 50 Index Fund
| 53.65 | 53.39 to 53.71 |
Iterum Therapeutics plc
| 0.98 | 0.95 to 1.00 |
Ituran Location and Control Ltd.
| 36.61 | 36.13 to 36.70 |
IZEA Worldwide, Inc.
| 2.63 | 2.54 to 2.74 |
Jack Henry & Associates, Inc.
| 181.02 | 180.22 to 183.59 |
Jack In The Box Inc.
| 17.83 | 17.69 to 18.46 |
Jaguar Health, Inc.
| 3.05 | 2.71 to 3.30 |
JAKKS Pacific, Inc.
| 20.61 | 20.36 to 20.81 |
James River Group Holdings, Ltd.
| 5.85 | 5.66 to 5.85 |
Jazz Pharmaceuticals plc
| 108.11 | 107.40 to 109.00 |
JD.com, Inc.
| 32.58 | 32.10 to 32.79 |
JetBlue Airways Corporation
| 4.27 | 4.22 to 4.45 |
Kala Pharmaceuticals, Inc.
| 4.00 | 3.95 to 4.12 |
KalVista Pharmaceuticals, Inc.
| 11.70 | 9.83 to 12.63 |
Kandi Technologies Group, Inc.
| 1.09 | 1.08 to 1.13 |
Kelly Services, Inc.
| 11.45 | 11.28 to 11.57 |
Kewaunee Scientific Corporation
| 38.53 | 37.25 to 39.54 |
Key Tronic Corporation
| 2.83 | 2.79 to 2.90 |
Kingstone Companies, Inc
| 15.34 | 15.32 to 15.97 |
Kirkland's, Inc.
| 1.06 | 1.06 to 1.08 |
Kodiak Sciences Inc
| 3.61 | 3.60 to 3.82 |
Kornit Digital Ltd.
| 19.95 | 19.23 to 19.99 |
Koss Corporation
| 4.96 | 4.80 to 5.03 |
Kura Oncology, Inc.
| 5.98 | 5.82 to 6.01 |
Lakeland Financial Corporation
| 60.31 | 59.91 to 61.43 |
Lakeland Industries, Inc.
| 14.04 | 13.65 to 14.25 |
Landmark Bancorp Inc.
| 24.13 | 23.75 to 24.37 |
Landstar System, Inc.
| 139.20 | 134.34 to 140.92 |
LEAP THERAPEUTICS, INC.
| 0.28 | 0.27 to 0.30 |
LexinFintech Holdings Ltd.
| 7.49 | 7.25 to 7.56 |
LGI Homes, Inc.
| 50.78 | 47.97 to 51.59 |
Lifevantage Corporation
| 12.24 | 11.88 to 12.41 |
Lightbridge Corporation
| 14.63 | 12.92 to 14.69 |
Limoneira Co
| 15.31 | 15.00 to 15.75 |
Lipocine Inc.
| 3.20 | 3.18 to 3.24 |
Liquidia Technologies, Inc.
| 13.78 | 13.09 to 13.79 |
Liquidity Services, Inc.
| 23.62 | 22.94 to 23.87 |
Live Ventures Incorporated
| 8.98 | 8.20 to 13.50 |
LKQ Corporation
| 37.65 | 37.21 to 37.78 |
LPL Financial Holdings Inc.
| 354.10 | 351.00 to 377.71 |
lululemon athletica inc.
| 232.93 | 227.55 to 233.49 |
MacroGenics, Inc.
| 1.34 | 1.26 to 1.41 |
MakeMyTrip Limited
| 95.99 | 94.08 to 98.25 |
Mannatech, Incorporated
| 9.20 | 9.20 to 9.26 |
MannKind Corporation
| 3.99 | 3.75 to 3.99 |
Marathon Patent Group, Inc.
| 14.88 | 14.37 to 15.05 |
Marin Software Incorporated
| 0.86 | 0.86 to 1.00 |
Marker Therapeutics, Inc.
| 1.44 | 1.43 to 1.53 |
Marten Transport, Ltd.
| 13.15 | 12.75 to 13.21 |
Martin Midstream Partners L.P.
| 3.04 | 3.04 to 3.13 |
Materialise NV
| 5.54 | 5.41 to 5.58 |
Matthews International Corporation
| 21.65 | 21.27 to 21.81 |
McGrath RentCorp
| 116.05 | 111.89 to 116.33 |
Medalist Diversified REIT, Inc.
| 11.32 | 11.32 to 11.32 |
MediciNova, Inc.
| 1.36 | 1.32 to 1.37 |
MediWound Ltd.
| 19.54 | 19.38 to 19.87 |
Mercantil Bank Holding Corporation
| 17.69 | 17.44 to 17.95 |
Mercer International Inc.
| 3.47 | 3.46 to 3.60 |
Mercury Systems Inc
| 49.96 | 49.03 to 52.57 |
Meridian Corporation
| 11.88 | 11.43 to 11.98 |
Merit Medical Systems, Inc.
| 93.26 | 91.44 to 93.36 |
Mersana Therapeutics, Inc.
| 0.34 | 0.34 to 0.36 |
Merus N.V.
| 54.13 | 52.61 to 54.81 |
Mesa Air Group, Inc.
| 0.95 | 0.92 to 0.95 |
Mesa Laboratories, Inc.
| 98.59 | 98.22 to 101.23 |
Mesoblast Limited
| 10.45 | 10.17 to 10.52 |
Meta Financial Group, Inc.
| 76.36 | 76.25 to 77.65 |
Microbot Medical Inc.
| 2.46 | 2.36 to 2.52 |
MicroStrategy Incorporated
| 377.02 | 371.00 to 384.36 |
Microvision, Inc.
| 1.13 | 1.10 to 1.16 |
Middlesex Water Company
| 56.81 | 56.54 to 58.04 |
MidWestOne Financial Group, Inc.
| 28.24 | 28.12 to 28.86 |
Millicom International Cellular S.A.
| 36.69 | 36.11 to 36.69 |
MIND C.T.I. Ltd.
| 1.33 | 1.33 to 1.35 |
Mitek Systems, Inc.
| 9.81 | 9.70 to 9.91 |
MMTec, Inc.
| 0.92 | 0.90 to 0.93 |
Moderna, Inc.
| 26.80 | 26.02 to 27.13 |
Mogo Finance Technology Inc.
| 1.25 | 1.15 to 1.27 |
Moleculin Biotech, Inc.
| 0.30 | 0.28 to 0.31 |
Monro, Inc.
| 14.46 | 14.20 to 14.85 |
Monroe Capital Corporation
| 6.26 | 6.22 to 6.29 |
Motorcar Parts of America, Inc.
| 10.09 | 9.77 to 10.29 |
Mustang Bio, Inc.
| 1.08 | 1.01 to 1.09 |
My Size, Inc.
| 1.19 | 1.14 to 1.19 |
Nano Dimension Ltd.
| 1.42 | 1.39 to 1.44 |
NanoVibronix, Inc.
| 0.93 | 0.91 to 0.94 |
NAPCO Security Technologies, Inc.
| 28.29 | 27.71 to 28.33 |
National Beverage Corp.
| 43.90 | 43.01 to 44.26 |
National Energy Services Reunited Corp.
| 5.90 | 5.71 to 5.91 |
National Energy Services Reunited Corp.
| 0.54 | 0.50 to 0.57 |
Natural Health Trends Corp.
| 4.34 | 4.34 to 4.59 |
NBT Bancorp Inc.
| 41.11 | 40.94 to 41.88 |
Neogen Corporation
| 4.93 | 4.74 to 4.94 |
NeoGenomics, Inc.
| 7.23 | 7.00 to 7.40 |
NETGEAR, Inc.
| 28.49 | 28.04 to 28.66 |
Neuronetics, Inc.
| 3.54 | 3.43 to 3.60 |
New Fortress Energy LLC
| 2.34 | 2.02 to 2.37 |
New York Mortgage Trust, Inc.
| 6.53 | 6.47 to 6.59 |
New York Mortgage Trust, Inc.
| 21.45 | 21.30 to 21.50 |
Newell Brands Inc.
| 5.23 | 5.16 to 5.36 |
Newtek Business Services Corp.
| 10.86 | 10.75 to 11.00 |
NI Holdings, Inc.
| 12.92 | 12.64 to 12.95 |
NICE Ltd
| 165.21 | 163.00 to 166.24 |
Noodles & Company
| 0.77 | 0.75 to 0.79 |
Nortech Systems Incorporated
| 8.82 | 7.62 to 10.40 |
Northfield Bancorp, Inc.
| 11.70 | 11.41 to 11.87 |
Norwood Financial Corp.
| 25.64 | 24.81 to 25.78 |
Novanta Inc.
| 126.27 | 123.04 to 127.04 |
Novavax, Inc.
| 6.49 | 6.36 to 6.66 |
NovoCure Limited
| 17.00 | 16.53 to 17.23 |
Nutanix, Inc.
| 74.27 | 73.87 to 74.99 |
NVE Corporation
| 71.55 | 71.05 to 72.45 |
Oaktree Specialty Lending Corporation
| 13.64 | 13.54 to 13.73 |
Office Depot, Inc.
| 17.36 | 17.19 to 17.56 |
OFS Capital Corporation
| 8.55 | 8.34 to 8.56 |
OFS Credit Company, Inc.
| 6.04 | 5.94 to 6.11 |
Ohio Valley Banc Corp.
| 29.81 | 27.51 to 29.81 |
Okta, Inc.
| 98.53 | 98.35 to 100.48 |
Old Dominion Freight Line, Inc.
| 161.97 | 161.46 to 163.77 |
Olympic Steel, Inc.
| 30.78 | 30.34 to 31.12 |
Omeros Corporation
| 3.38 | 3.18 to 3.49 |
Omnicell, Inc.
| 29.10 | 28.44 to 29.14 |
OneSpan Inc.
| 15.82 | 15.63 to 15.92 |
OP Bancorp
| 12.25 | 11.95 to 12.32 |
Open Text Corporation
| 28.65 | 27.87 to 28.81 |
Opera Limited
| 18.17 | 17.63 to 18.27 |
Opko Health, Inc.
| 1.29 | 1.27 to 1.30 |
OptimizeRx Corporation
| 12.90 | 12.20 to 13.20 |
Oramed Pharmaceuticals Inc.
| 2.17 | 2.07 to 2.21 |
O'Reilly Automotive, Inc.
| 89.18 | 88.94 to 91.32 |
Orion Energy Systems, Inc.
| 0.59 | 0.58 to 0.59 |
Orthofix Medical Inc.
| 10.97 | 10.68 to 10.98 |
OrthoPediatrics Corp.
| 21.43 | 20.23 to 21.50 |
OSI Systems, Inc.
| 214.23 | 212.05 to 218.07 |
Oxbridge Re Holdings Limited
| 0.28 | 0.28 to 0.30 |
Oxford Lane Capital Corp.
| 4.06 | 4.02 to 4.12 |
Oxford Square Capital Corp.
| 2.20 | 2.16 to 2.20 |
PACCAR Inc.
| 94.01 | 91.65 to 94.10 |
Pacific Premier Bancorp Inc
| 21.03 | 21.02 to 21.46 |
Pacira Pharmaceuticals, Inc.
| 24.62 | 24.50 to 25.16 |
Papa Murphy's Holdings, Inc.
| 14.87 | 14.77 to 15.01 |
Park-Ohio Holdings Corp.
| 17.82 | 17.50 to 17.93 |
Pathfinder Bancorp, Inc.
| 14.61 | 14.50 to 14.80 |
Patriot National Bancorp Inc.
| 1.21 | 1.08 to 1.25 |
PAVmed Inc.
| 0.61 | 0.59 to 0.64 |
Paychex, Inc.
| 152.25 | 150.19 to 152.57 |
Paylocity Holding Corporation
| 182.62 | 177.52 to 182.99 |
Peapack-Gladstone Financial Corporation
| 27.68 | 27.38 to 28.22 |
Pegasystems Inc.
| 51.61 | 50.26 to 51.95 |
PennantPark Floating Rate Capital Ltd.
| 10.19 | 10.13 to 10.23 |
PennantPark Investment Corporation
| 6.67 | 6.65 to 6.75 |
Pepsico, Inc.
| 131.05 | 129.05 to 131.21 |
Perion Network Ltd
| 9.82 | 9.52 to 10.04 |
Perma-Fix Environmental Services, Inc.
| 10.33 | 10.19 to 10.44 |
PetMed Express, Inc.
| 3.28 | 3.25 to 3.35 |
Phio Pharmaceuticals Corp.
| 2.21 | 2.18 to 2.23 |
Phunware, Inc.
| 3.08 | 2.90 to 3.10 |
Piedmont Lithium Limited
| 5.75 | 5.47 to 5.88 |
Pilgrim's Pride Corporation
| 46.62 | 45.69 to 46.95 |
Pintec Technology Holdings Limited
| 0.88 | 0.82 to 0.94 |
Pioneer Power Solutions, Inc.
| 2.70 | 2.69 to 2.81 |
Polar Power, Inc.
| 1.70 | 1.69 to 1.72 |
Pool Corporation
| 300.74 | 289.26 to 301.71 |
Premier, Inc.
| 21.75 | 21.69 to 22.21 |
PriceSmart, Inc.
| 104.27 | 101.40 to 104.65 |
PrimeEnergy Resources Corporation
| 148.27 | 145.50 to 151.65 |
Priority Technology Holdings, Inc.
| 8.05 | 7.99 to 8.27 |
Pro-Dex, Inc.
| 42.37 | 41.31 to 42.93 |
Professional Diversity Network, Inc.
| 1.34 | 1.34 to 1.60 |
ProLung, Inc.
| 2.69 | 2.55 to 2.80 |
ProShares UltraPro Short NASDAQ Biotechnology
| 10.02 | 9.27 to 10.18 |
ProShares UltraPro Short QQQ
| 21.11 | 21.00 to 21.56 |
ProShares UltraShort Nasdaq Biotechnology
| 17.46 | 17.38 to 18.07 |
Prospect Capital Corporation
| 3.15 | 3.14 to 3.22 |
PTC Inc.
| 169.93 | 166.22 to 170.14 |
PTC Therapeutics, Inc.
| 49.62 | 48.94 to 50.57 |
Pulmatrix, Inc.
| 7.05 | 6.60 to 7.19 |
Pulse Biosciences, Inc
| 15.40 | 15.11 to 15.61 |
Puma Biotechnology Inc
| 3.36 | 3.32 to 3.39 |
Pure Cycle Corporation
| 10.36 | 10.33 to 10.50 |
QCR Holdings, Inc.
| 67.24 | 65.28 to 67.98 |
Quidel Corporation
| 28.67 | 27.58 to 28.81 |
Radcom Ltd.
| 13.14 | 12.29 to 13.27 |
RadNet, Inc.
| 55.78 | 53.77 to 56.11 |
Rand Capital Corporation
| 15.36 | 15.36 to 15.50 |
Rapid7, Inc.
| 23.40 | 22.56 to 23.91 |
Rave Restaurant Group, Inc.
| 2.61 | 2.55 to 2.62 |
RCI Hospitality Holdings, Inc.
| 39.68 | 39.57 to 40.26 |
RCM Technologies, Inc.
| 23.11 | 21.83 to 23.19 |
Reality Shares Nasdaq NextGen Economy ETF
| 22.12 | 21.40 to 22.90 |
Regeneron Pharmaceuticals, Inc.
| 522.27 | 515.79 to 527.45 |
REGENXBIO Inc.
| 8.56 | 7.85 to 8.61 |
Repligen Corporation
| 123.35 | 121.22 to 125.03 |
Research Frontiers Incorporated
| 1.81 | 1.60 to 1.81 |
ReTo Eco-Solutions, Inc.
| 3.05 | 3.00 to 3.09 |
Rhythm Pharmaceuticals, Inc.
| 63.66 | 61.21 to 64.00 |
Rigel Pharmaceuticals, Inc.
| 18.70 | 18.41 to 19.21 |
Rimini Street, Inc.
| 3.31 | 3.13 to 3.33 |
Riverview Bancorp Inc
| 5.49 | 5.47 to 5.58 |
Rocket Pharmaceuticals, Inc.
| 2.77 | 2.60 to 2.84 |
Rockwell Medical, Inc.
| 0.86 | 0.86 to 0.91 |
Rocky Brands, Inc.
| 21.58 | 21.23 to 21.89 |
Ross Stores, Inc.
| 128.33 | 127.10 to 129.16 |
Rush Enterprises, Inc.
| 52.33 | 51.25 to 52.80 |
Ryanair Holdings plc
| 57.12 | 56.38 to 57.37 |
S&W Seed Company
| 2.18 | 2.09 to 2.37 |
Safety Insurance Group, Inc.
| 78.92 | 78.72 to 79.68 |
Saga Communications, Inc.
| 12.42 | 12.22 to 12.43 |
Sanofi
| 48.42 | 48.39 to 48.93 |
Sarepta Therapeutics, Inc.
| 18.98 | 18.68 to 19.43 |
Savara, Inc.
| 2.28 | 2.00 to 2.30 |
SB Financial Group, Inc.
| 17.70 | 17.51 to 17.80 |
SCWorx Corp.
| 0.42 | 0.42 to 0.43 |
SCYNEXIS, Inc.
| 0.74 | 0.72 to 0.76 |
Security National Financial Corporation
| 9.59 | 9.41 to 9.69 |
SemiLEDS Corporation
| 2.47 | 2.44 to 2.56 |
Senmiao Technology Limited
| 0.33 | 0.29 to 0.35 |
Sensus Healthcare, Inc.
| 4.71 | 4.60 to 4.78 |
SG Blocks, Inc.
| 0.68 | 0.60 to 0.74 |
Shoe Carnival, Inc.
| 19.02 | 18.76 to 19.49 |
ShotSpotter, Inc.
| 15.51 | 15.30 to 15.80 |
SI-BONE, Inc.
| 17.83 | 16.35 to 17.85 |
Siebert Financial Corp.
| 4.35 | 4.12 to 4.38 |
Sify Technologies Limited
| 4.26 | 4.20 to 4.40 |
Simmons First National Corporation
| 18.85 | 18.76 to 19.11 |
Simulations Plus, Inc.
| 17.14 | 16.83 to 17.37 |
Sirius International Insurance Group, Ltd.
| 13.33 | 13.15 to 14.16 |
SkyWest, Inc.
| 100.27 | 98.51 to 101.00 |
Sleep Number Corporation
| 6.97 | 6.87 to 7.32 |
SLM Corporation
| 32.12 | 31.92 to 32.29 |
SLM Corporation
| 75.66 | 75.30 to 75.66 |
Socket Mobile, Inc.
| 1.13 | 1.12 to 1.19 |
Solar Capital Ltd.
| 16.11 | 15.96 to 16.27 |
SolarEdge Technologies, Inc.
| 18.93 | 16.16 to 19.33 |
Soligenix, Inc.
| 1.33 | 1.32 to 1.40 |
Sonoma Pharmaceuticals, Inc.
| 2.91 | 2.86 to 2.96 |
Sotherly Hotels Inc.
| 16.01 | 16.01 to 16.01 |
Sound Financial Bancorp, Inc.
| 46.43 | 45.90 to 46.48 |
Southern Missouri Bancorp, Inc.
| 53.46 | 52.88 to 54.25 |
SPAR Group, Inc.
| 1.04 | 1.02 to 1.08 |
Sphere 3D Corp.
| 0.54 | 0.52 to 0.58 |
SPS Commerce, Inc.
| 136.48 | 136.00 to 138.51 |
STAAR Surgical Company
| 17.18 | 16.55 to 17.29 |
Steel Dynamics, Inc.
| 128.22 | 127.94 to 129.54 |
Steven Madden, Ltd.
| 23.88 | 23.60 to 24.27 |
Stitch Fix, Inc.
| 3.74 | 3.69 to 3.92 |
Strata Skin Sciences, Inc.
| 2.33 | 2.28 to 2.33 |
Strategic Education, Inc.
| 86.57 | 86.17 to 88.50 |
Stratus Properties Inc.
| 18.74 | 17.99 to 18.87 |
Summit State Bank
| 9.80 | 9.79 to 9.80 |
Summit Therapeutics plc
| 20.92 | 20.43 to 21.82 |
Sunrun Inc.
| 7.20 | 6.22 to 7.55 |
Supernus Pharmaceuticals, Inc.
| 31.67 | 31.38 to 32.67 |
Surgery Partners, Inc.
| 21.11 | 20.26 to 21.30 |
Surmodics, Inc.
| 29.01 | 28.84 to 29.41 |
Sutro Biopharma, Inc.
| 0.82 | 0.80 to 0.84 |
Synchronoss Technologies, Inc.
| 6.14 | 6.02 to 6.26 |
Syndax Pharmaceuticals, Inc.
| 9.22 | 8.94 to 9.47 |
Synlogic, Inc.
| 1.19 | 1.18 to 1.19 |
Synopsys, Inc.
| 478.98 | 472.56 to 481.00 |
Synthesis Energy Systems, Inc.
| 0.93 | 0.88 to 0.93 |
Tandem Diabetes Care, Inc.
| 20.18 | 19.82 to 21.18 |
Tandy Leather Factory, Inc.
| 3.02 | 3.02 to 3.10 |
Tantech Holdings Ltd.
| 2.01 | 2.01 to 2.13 |
Taoping Inc.
| 4.46 | 3.92 to 4.50 |
TCG BDC, Inc.
| 13.92 | 13.80 to 14.05 |
TDH Holdings, Inc.
| 1.01 | 0.95 to 1.04 |
TechTarget, Inc.
| 7.25 | 7.04 to 7.49 |
Tecnoglass Inc.
| 75.64 | 74.27 to 75.96 |
Tenax Therapeutics, Inc.
| 5.73 | 5.63 to 5.93 |
Texas Roadhouse, Inc.
| 188.79 | 187.31 to 190.10 |
TFS Financial Corporation
| 12.96 | 12.93 to 13.12 |
The Bank of Princeton
| 30.30 | 30.30 to 30.70 |
The Descartes Systems Group Inc.
| 103.43 | 101.11 to 104.02 |
The Goodyear Tire & Rubber Company
| 10.24 | 10.20 to 10.47 |
The Hain Celestial Group, Inc.
| 1.67 | 1.59 to 1.69 |
The Kraft Heinz Company
| 26.03 | 25.79 to 26.10 |
The Lovesac Company
| 18.87 | 18.65 to 19.29 |
The Middleby Corporation
| 143.18 | 140.19 to 145.06 |
The Simply Good Foods Company
| 32.72 | 32.49 to 32.86 |
The Trade Desk, Inc.
| 71.84 | 69.94 to 72.13 |
The9 Limited
| 8.27 | 7.89 to 8.55 |
TherapeuticsMD, Inc.
| 1.18 | 1.10 to 1.20 |
Thunder Bridge Acquisition, Ltd.
| 23.05 | 22.29 to 23.05 |
Tilray, Inc.
| 0.38 | 0.37 to 0.39 |
Titan Machinery Inc.
| 19.27 | 19.07 to 19.38 |
Titan Pharmaceuticals, Inc.
| 4.40 | 4.40 to 4.40 |
T-Mobile US, Inc.
| 229.82 | 226.59 to 230.34 |
Tonix Pharmaceuticals Holding Corp.
| 35.67 | 33.61 to 35.75 |
Towne Bank
| 34.13 | 34.08 to 34.50 |
TPI Composites, Inc.
| 1.17 | 1.10 to 1.17 |
TransAct Technologies Incorporated
| 3.64 | 3.49 to 3.84 |
Transcat, Inc.
| 83.15 | 79.66 to 83.18 |
Travelzoo
| 12.82 | 12.32 to 12.89 |
Trinity Biotech plc
| 0.70 | 0.63 to 0.84 |
TripAdvisor, Inc.
| 13.43 | 13.13 to 13.65 |
trivago N.V.
| 3.89 | 3.85 to 4.00 |
TTEC Holdings, Inc.
| 4.88 | 4.76 to 4.96 |
TuanChe Limited
| 0.82 | 0.80 to 0.89 |
Tuniu Corporation
| 0.82 | 0.79 to 0.83 |
U.S. Auto Parts Network, Inc.
| 0.75 | 0.72 to 0.77 |
UMB Financial Corporation
| 103.72 | 102.39 to 104.96 |
Union Bankshares, Inc.
| 25.98 | 25.65 to 26.33 |
uniQure N.V.
| 14.22 | 13.74 to 14.58 |
United Bankshares, Inc.
| 36.44 | 36.03 to 36.80 |
United Continental Holdings, Inc.
| 79.02 | 77.94 to 80.78 |
United Natural Foods, Inc.
| 21.67 | 21.60 to 22.49 |
United Security Bancshares
| 8.43 | 8.30 to 8.50 |
United States Lime & Minerals, Inc.
| 99.00 | 97.10 to 99.06 |
United Therapeutics Corporation
| 289.94 | 282.00 to 291.15 |
United-Guardian, Inc.
| 8.12 | 8.12 to 8.27 |
Uniti Group Inc.
| 4.22 | 4.14 to 4.26 |
Universal Electronics Inc.
| 6.88 | 6.74 to 6.95 |
Upland Software, Inc.
| 1.80 | 1.75 to 1.85 |
Upwork Inc.
| 13.33 | 13.04 to 13.50 |
Urban One, Inc.
| 1.48 | 1.41 to 1.53 |
Urban Outfitters, Inc.
| 68.42 | 67.22 to 69.19 |
Utah Medical Products, Inc.
| 55.72 | 54.91 to 55.85 |
UTStarcom Holdings Corp
| 2.30 | 2.30 to 2.30 |
Uxin Limited
| 3.83 | 3.78 to 3.89 |
Valley National Bancorp
| 24.90 | 24.87 to 24.90 |
Valley National Bancorp
| 24.58 | 24.56 to 24.73 |
VanEck Vectors Pharmaceutical ETF
| 88.02 | 87.32 to 88.34 |
Vanguard International Dividend Appreciation ETF
| 88.82 | 88.18 to 88.92 |
Vanguard International High Dividend Yield ETF
| 79.33 | 79.00 to 79.46 |
Vanguard Total International Stock ETF
| 68.14 | 67.71 to 68.22 |
Varex Imaging Corporation
| 7.95 | 7.78 to 8.34 |
Veeco Instruments Inc.
| 20.78 | 20.21 to 20.80 |
VEON Ltd.
| 41.33 | 39.36 to 43.22 |
Veracyte, Inc.
| 26.88 | 26.57 to 27.21 |
Verastem, Inc.
| 4.56 | 4.54 to 4.91 |
Verint Systems Inc.
| 17.90 | 17.11 to 18.08 |
Verisk Analytics, Inc.
| 309.93 | 305.99 to 312.42 |
Veritone, Inc.
| 1.36 | 1.22 to 1.38 |
Verrica Pharmaceuticals Inc.
| 0.60 | 0.57 to 0.62 |
Victory Capital Holdings, Inc.
| 62.64 | 62.24 to 63.01 |
VictoryShares International Volatility Wtd ETF
| 49.67 | 49.67 to 49.67 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 48.80 | 48.80 to 48.88 |
Viking Therapeutics, Inc.
| 26.95 | 24.86 to 27.31 |
Village Farms International, Inc.
| 1.05 | 1.03 to 1.08 |
Viomi Technology Co., Ltd
| 1.35 | 1.33 to 1.38 |
Viper Energy Partners LP
| 38.59 | 37.80 to 38.88 |
VistaGen Therapeutics, Inc.
| 2.09 | 2.01 to 2.18 |
Visterra, Inc.
| 50.07 | 49.00 to 50.40 |
VivoPower International PLC
| 3.85 | 3.75 to 4.17 |
Voyager Therapeutics, Inc.
| 3.00 | 2.88 to 3.09 |
vTv Therapeutics Inc.
| 15.80 | 15.34 to 15.94 |
Vuzix Corporation
| 2.83 | 2.83 to 3.02 |
Washington Trust Bancorp, Inc.
| 27.85 | 27.69 to 28.25 |
WD-40 Company
| 234.00 | 231.17 to 237.20 |
Weight Watchers International Inc
| 302.38 | 298.85 to 304.30 |
West Bancorporation
| 19.53 | 19.01 to 19.71 |
Westamerica Bancorporation
| 47.97 | 47.81 to 48.57 |
Western New England Bancorp, Inc.
| 8.99 | 8.77 to 9.09 |
Wheeler Real Estate Investment Trust, Inc.
| 34.00 | 34.00 to 34.35 |
WhiteHorse Finance, Inc.
| 8.74 | 8.70 to 8.88 |
Willamette Valley Vineyards, Inc.
| 4.92 | 4.90 to 6.05 |
Willamette Valley Vineyards, Inc.
| 3.25 | 3.10 to 3.25 |
WillScot Corporation
| 27.93 | 26.85 to 28.10 |
Winmark Corporation
| 376.37 | 369.01 to 406.95 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.29 | 22.27 to 22.42 |
Workday, Inc.
| 239.19 | 237.57 to 240.39 |
XBiotech Inc.
| 2.67 | 2.60 to 2.70 |
Xcel Brands, Inc
| 1.77 | 1.70 to 1.80 |
Xcel Energy Inc.
| 68.23 | 67.79 to 68.64 |
Xencor, Inc.
| 8.27 | 8.18 to 8.56 |
Xenetic Biosciences, Inc.
| 3.15 | 2.65 to 3.35 |
Xunlei Limited
| 4.41 | 4.28 to 4.49 |
ZK International Group Co., Ltd
| 2.10 | 2.03 to 2.17 |
3D Systems Corporation
| 1.44 | 1.42 to 1.50 |
A.O Smith Corporation
| 64.94 | 64.11 to 64.99 |
AbbVie Inc.
| 185.55 | 183.19 to 186.14 |
Abercrombie & Fitch Company
| 79.60 | 77.73 to 80.71 |
Aberdeen Income Credit Strategies Fund
| 5.81 | 5.74 to 5.81 |
ABM Industries Incorporated
| 45.04 | 44.61 to 45.34 |
Acadia Realty Trust
| 18.95 | 18.94 to 19.25 |
Accenture plc
| 300.72 | 295.01 to 301.65 |
Acco Brands Corporation
| 3.48 | 3.47 to 3.55 |
Adecoagro S.A.
| 9.25 | 9.20 to 9.36 |
Advance Auto Parts Inc
| 48.26 | 46.73 to 50.00 |
AdvanSix Inc.
| 23.84 | 23.68 to 24.04 |
Aegon NV
| 6.90 | 6.86 to 6.92 |
Aerohive Networks, Inc.
| 1.85 | 1.71 to 1.85 |
Air Lease Corporation
| 57.09 | 56.72 to 57.45 |
Air Products and Chemicals, Inc.
| 281.00 | 273.13 to 281.02 |
Alamos Gold Inc.
| 25.85 | 25.08 to 26.06 |
Alaska Air Group, Inc.
| 49.56 | 49.00 to 50.24 |
Albemarle Corporation
| 60.18 | 58.60 to 61.23 |
Alibaba Group Holding Limited
| 117.01 | 113.62 to 117.32 |
Allete, Inc.
| 63.87 | 63.55 to 64.00 |
AllianzGI Equity & Convertible Income Fund
| 23.27 | 23.14 to 23.33 |
Allison Transmission Holdings, Inc.
| 93.43 | 92.51 to 94.34 |
Allstate Corporation (The)
| 196.05 | 195.38 to 198.02 |
Altice USA, Inc.
| 2.16 | 2.05 to 2.16 |
Ambev S.A.
| 2.40 | 2.40 to 2.45 |
AMC Entertainment Holdings, Inc.
| 3.00 | 3.00 to 3.05 |
Ameren Corporation
| 96.37 | 95.82 to 96.77 |
Ameresco, Inc.
| 14.89 | 14.47 to 15.31 |
American Axle & Manufacturing Holdings, Inc.
| 4.18 | 4.15 to 4.28 |
American Eagle Outfitters, Inc.
| 9.78 | 9.71 to 9.98 |
American Homes 4 Rent
| 36.67 | 36.63 to 37.02 |
American Vanguard Corporation
| 3.88 | 3.75 to 3.93 |
Ampco-Pittsburgh Corporation
| 3.06 | 2.84 to 3.11 |
AMTEK, Inc.
| 179.24 | 176.66 to 179.40 |
Antero Midstream Partners LP
| 18.50 | 18.22 to 18.64 |
Aon plc
| 360.68 | 355.17 to 361.47 |
Apollo Commercial Real Estate Finance
| 9.83 | 9.80 to 9.97 |
AptarGroup, Inc.
| 153.87 | 153.18 to 154.57 |
Aptiv PLC
| 68.45 | 67.05 to 68.48 |
Archrock, Inc.
| 24.74 | 24.08 to 24.88 |
Arcosa, Inc.
| 88.02 | 86.62 to 88.02 |
Arcus Biosciences, Inc.
| 8.75 | 8.48 to 8.87 |
Argan, Inc.
| 214.63 | 209.54 to 215.71 |
Arlington Asset Investment Corp
| 24.17 | 23.82 to 24.26 |
Arthur J. Gallagher & Co.
| 325.98 | 318.65 to 327.34 |
ASA Gold and Precious Metals Limited
| 31.69 | 31.56 to 32.30 |
ASGN Incorporated
| 49.81 | 49.18 to 50.23 |
Ashland Global Holdings Inc.
| 50.68 | 50.35 to 51.42 |
Aspen Aerogels, Inc.
| 6.07 | 5.87 to 6.14 |
Associated Capital Group, Inc.
| 37.32 | 37.32 to 37.85 |
Assurant, Inc.
| 198.02 | 197.43 to 200.18 |
Astrazeneca PLC
| 70.54 | 70.00 to 70.90 |
Aurora Cannabis Inc.
| 3.98 | 3.97 to 4.11 |
AutoZone, Inc.
| 3577.54 | 3575.41 to 3697.24 |
Avanos Medical, Inc.
| 12.38 | 12.09 to 12.44 |
Axalta Coating Systems Ltd.
| 29.99 | 29.81 to 30.55 |
AZZ Inc.
| 91.10 | 88.83 to 92.00 |
Badger Meter, Inc.
| 247.20 | 245.51 to 251.54 |
Bain Capital Specialty Finance, Inc.
| 14.95 | 14.69 to 15.00 |
Banco De Chile
| 29.57 | 29.39 to 29.75 |
Banco Santander Chile
| 24.44 | 23.90 to 24.56 |
Bank of Hawaii Corporation
| 67.08 | 67.04 to 68.24 |
Bank Of Montreal
| 106.73 | 105.96 to 106.98 |
Barings BDC, Inc.
| 9.04 | 9.00 to 9.09 |
Baxter International Inc.
| 30.59 | 29.96 to 30.63 |
BCE, Inc.
| 21.98 | 21.82 to 22.17 |
Becton, Dickinson and Company
| 171.57 | 169.20 to 171.93 |
Berkshire Hathaway Inc.
| 740085.00 | 732425.60 to 746549.90 |
Berkshire Hathaway Inc.
| 493.48 | 488.89 to 497.74 |
Berkshire Hills Bancorp, Inc.
| 24.86 | 24.82 to 25.25 |
Best Buy Co., Inc.
| 68.84 | 67.00 to 69.13 |
BHP Group Limited
| 47.29 | 47.10 to 47.50 |
Biohaven Pharmaceutical Holding Company Ltd.
| 14.77 | 14.51 to 15.18 |
Black Hills Corporation
| 56.82 | 56.69 to 57.17 |
Black Stone Minerals, L.P.
| 12.95 | 12.80 to 13.12 |
Blackrock Core Bond Trust
| 9.72 | 9.65 to 9.75 |
Blackrock Corporate High Yield Fund, Inc.
| 9.69 | 9.64 to 9.69 |
Blackrock Global
| 12.30 | 12.22 to 12.32 |
Blackrock Global
| 11.23 | 11.08 to 11.23 |
Blackrock Health Sciences Trust
| 36.02 | 35.58 to 36.10 |
BLACKROCK INTERNATIONAL, LTD.
| 5.73 | 5.69 to 5.73 |
BlackRock Long-Term Municipal Advantage Trust
| 8.99 | 8.96 to 9.01 |
Blackrock MuniAssets Fund, Inc.
| 10.18 | 10.16 to 10.22 |
Blackrock Municipal Income Quality Trust
| 10.38 | 10.35 to 10.41 |
BlackRock Municipal Income Trust
| 9.51 | 9.49 to 9.54 |
BlackRock Municipal Income Trust II
| 9.88 | 9.82 to 9.88 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.31 | 10.24 to 10.36 |
Blackrock MuniHoldings Fund, Inc.
| 11.10 | 11.07 to 11.12 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 9.72 | 9.69 to 9.74 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 9.47 | 9.39 to 9.53 |
Blackrock MuniVest Fund II, Inc.
| 10.10 | 10.08 to 10.11 |
Blackrock MuniYield Fund, Inc.
| 9.96 | 9.95 to 10.00 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.00 | 11.00 to 11.08 |
Blackrock MuniYield New York Quality Fund, Inc.
| 9.43 | 9.40 to 9.49 |
Blackrock MuniYield Pennsylvania Quality Fund
| 10.71 | 10.67 to 10.74 |
Blackrock MuniYield Quality Fund II, Inc.
| 9.53 | 9.51 to 9.56 |
Blackrock MuniYield Quality Fund III, Inc.
| 10.41 | 10.39 to 10.46 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 9.64 | 9.62 to 9.69 |
BlackRock Resources
| 9.33 | 9.30 to 9.37 |
Boeing Company (The)
| 200.94 | 200.18 to 203.51 |
Boot Barn Holdings, Inc.
| 154.26 | 153.71 to 160.57 |
Booz Allen Hamilton Holding Corporation
| 100.16 | 98.95 to 101.13 |
Boston Beer Company, Inc. (The)
| 196.79 | 195.65 to 199.03 |
Box, Inc.
| 34.55 | 34.09 to 34.71 |
BP Prudhoe Bay Royalty Trust
| 0.52 | 0.51 to 0.54 |
Brady Corporation
| 68.20 | 67.01 to 68.40 |
Brandywine Realty Trust
| 4.30 | 4.22 to 4.37 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.75 | 3.73 to 3.81 |
Braskem S.A.
| 3.41 | 3.36 to 3.51 |
Bright Horizons Family Solutions Inc.
| 123.54 | 122.11 to 124.64 |
Bright Scholar Education Holdings Limited
| 1.80 | 1.65 to 1.80 |
BrightView Holdings, Inc.
| 16.04 | 15.83 to 16.10 |
Bristol-Myers Squibb Company
| 47.03 | 46.71 to 47.40 |
Broadridge Financial Solutions, Inc.
| 241.80 | 239.44 to 243.69 |
Brookfield Asset Management Inc
| 55.68 | 54.59 to 55.85 |
Brookfield Infrastructure Partners LP
| 33.15 | 32.91 to 33.60 |
Brown Forman Corporation
| 26.86 | 26.84 to 27.24 |
Brown Forman Corporation
| 26.29 | 26.27 to 26.68 |
Burlington Stores, Inc.
| 228.10 | 223.07 to 230.14 |
Byline Bancorp, Inc.
| 25.75 | 25.63 to 26.03 |
Cable One, Inc.
| 133.27 | 127.19 to 133.42 |
Cabot Corporation
| 75.51 | 74.51 to 75.91 |
Caleres, Inc.
| 12.57 | 12.46 to 12.95 |
Camden Property Trust
| 115.53 | 115.02 to 116.86 |
Campbell Soup Company
| 32.17 | 31.93 to 32.31 |
Canada Goose Holdings Inc.
| 11.63 | 11.30 to 11.74 |
Canadian National Railway Company
| 102.12 | 101.45 to 102.76 |
Canadian Pacific Railway Limited
| 79.26 | 78.43 to 80.88 |
Cango Inc.
| 4.45 | 4.11 to 4.49 |
Canopy Growth Corporation
| 1.25 | 1.21 to 1.29 |
Capri Holdings Limited
| 16.91 | 16.56 to 17.25 |
Carlisle Companies Incorporated
| 371.91 | 365.02 to 374.74 |
Carter's, Inc.
| 31.15 | 30.36 to 31.40 |
Carvana Co.
| 322.97 | 321.67 to 328.20 |
CBIZ, Inc.
| 71.53 | 68.97 to 71.60 |
Cedar Fair, L.P.
| 30.49 | 30.34 to 31.31 |
Cemex S.A.B. de C.V.
| 6.94 | 6.83 to 6.99 |
Centene Corporation
| 54.05 | 53.25 to 54.24 |
CenterPoint Energy, Inc.
| 36.48 | 36.16 to 36.57 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.33 | 7.30 to 7.42 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 8.11 | 8.06 to 8.13 |
Central Puerto S.A.
| 11.97 | 11.61 to 12.22 |
CGI Inc.
| 105.53 | 105.48 to 106.62 |
Chatham Lodging Trust (REIT)
| 7.06 | 7.04 to 7.14 |
Chemed Corp.
| 557.32 | 538.82 to 558.03 |
China Telecom Corp Ltd
| 28.13 | 27.80 to 28.88 |
Choice Hotels International, Inc.
| 126.04 | 124.44 to 126.73 |
Chubb Limited
| 286.78 | 285.86 to 288.94 |
Church & Dwight Company, Inc.
| 96.02 | 95.66 to 97.20 |
Cinemark Holdings Inc
| 30.64 | 30.63 to 31.48 |
Citizens, Inc.
| 3.45 | 3.30 to 3.58 |
Clearwater Paper Corporation
| 27.00 | 26.98 to 27.53 |
Cleveland-Cliffs Inc.
| 7.17 | 7.01 to 7.25 |
Clorox Company (The)
| 122.02 | 121.22 to 122.77 |
CMS Energy Corporation
| 69.71 | 69.54 to 70.37 |
CNA Financial Corporation
| 46.09 | 45.43 to 46.09 |
Coca Cola Femsa S.A.B. de C.V.
| 94.15 | 94.09 to 95.72 |
Coca-Cola Company (The)
| 70.21 | 69.68 to 70.35 |
Cohen & Steers Inc
| 76.97 | 76.27 to 78.03 |
Colgate-Palmolive Company
| 88.18 | 87.40 to 88.75 |
Colonial Investment Grade Municipal Trust
| 7.58 | 7.56 to 7.59 |
Community Bank System, Inc.
| 56.21 | 56.18 to 57.22 |
Community Health Systems, Inc.
| 3.39 | 3.38 to 3.56 |
Comp En De Mn Cemig ADS
| 2.66 | 2.62 to 2.81 |
Compania Cervecerias Unidas, S.A.
| 12.74 | 12.65 to 12.94 |
Compass Diversified Holdings
| 6.43 | 6.38 to 6.66 |
ConAgra Brands, Inc.
| 21.46 | 21.30 to 21.64 |
Concord Medical Services Holdings Limited
| 5.84 | 5.81 to 5.84 |
Consolidated Edison Inc
| 100.19 | 100.07 to 101.34 |
Constellation Brands Inc
| 164.49 | 162.99 to 165.32 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 4.42 | 4.37 to 4.46 |
Cooper-Standard Holdings Inc.
| 20.23 | 19.77 to 20.67 |
Copa Holdings, S.A.
| 105.27 | 103.91 to 107.05 |
CoreCivic, Inc.
| 20.37 | 20.17 to 20.67 |
Corporacion America Airports SA
| 19.83 | 19.69 to 20.11 |
Coty Inc.
| 4.71 | 4.70 to 4.90 |
CRH PLC
| 91.52 | 90.02 to 91.68 |
Cross Timbers Royalty Trust
| 9.81 | 9.71 to 9.88 |
CrossAmerica Partners LP
| 21.33 | 21.28 to 21.66 |
Cullen/Frost Bankers, Inc.
| 126.50 | 126.46 to 129.04 |
Culp, Inc.
| 3.88 | 3.79 to 3.92 |
Cummins Inc.
| 323.85 | 317.77 to 324.66 |
Cushing MLP & Infrastructure Total Return Fund
| 41.04 | 40.67 to 41.10 |
Deckers Outdoor Corporation
| 102.22 | 100.16 to 102.36 |
Delta Air Lines, Inc.
| 49.56 | 49.09 to 50.29 |
DHT Holdings, Inc.
| 11.17 | 11.14 to 11.42 |
Diageo plc
| 101.20 | 100.63 to 101.81 |
Dick's Sporting Goods Inc
| 178.27 | 175.75 to 178.70 |
Dolby Laboratories
| 74.16 | 73.26 to 74.39 |
Dominion Energy, Inc.
| 55.98 | 55.64 to 56.39 |
Domino's Pizza Inc
| 459.97 | 452.13 to 463.00 |
Donaldson Company, Inc.
| 69.36 | 68.85 to 69.62 |
DoubleLine Income Solutions Fund
| 12.18 | 12.10 to 12.21 |
DoubleLine Opportunistic Credit Fund
| 15.47 | 15.39 to 15.52 |
Dover Corporation
| 179.94 | 177.66 to 180.23 |
DRDGOLD Limited
| 13.59 | 13.11 to 13.70 |
Dreyfus Strategic Municipals, Inc.
| 5.81 | 5.78 to 5.82 |
DTE Energy Company
| 133.22 | 132.78 to 134.02 |
DTE Energy Company
| 21.25 | 21.16 to 21.33 |
Duff & Phelps Global Utility Income Fund Inc.
| 12.34 | 12.16 to 12.35 |
Duff & Phelps Utilities Income, Inc.
| 9.76 | 9.72 to 9.79 |
Duke Energy Corporation
| 24.05 | 23.98 to 24.10 |
DXC Technology Company
| 15.17 | 14.65 to 15.27 |
Dynagas LNG Partners LP
| 3.55 | 3.52 to 3.60 |
Dynex Capital, Inc.
| 12.08 | 12.03 to 12.14 |
Eagle Materials Inc
| 205.92 | 200.91 to 206.14 |
Eagle Point Credit Company Inc.
| 7.55 | 7.48 to 7.56 |
Eagle Point Credit Company Inc.
| 24.35 | 24.35 to 24.59 |
Eastman Chemical Company
| 76.46 | 75.61 to 77.34 |
Eastman Kodak Company
| 5.76 | 5.72 to 5.85 |
Eaton Vance Floating Rate Income Trust
| 12.22 | 12.16 to 12.24 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.09 | 17.97 to 18.13 |
Eaton Vance Municipal Income Trust
| 16.17 | 16.14 to 16.20 |
Eaton Vance Municipal Income Trust
| 10.22 | 10.22 to 10.27 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.84 | 8.74 to 8.85 |
Eaton Vance Senior Floating-Rate Fund
| 11.86 | 11.80 to 11.90 |
Eaton Vance Senior Income Trust
| 5.62 | 5.62 to 5.64 |
Eaton Vance Short Diversified Income Fund
| 10.81 | 10.81 to 10.86 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.62 | 8.56 to 8.62 |
Edison International
| 51.39 | 50.28 to 51.54 |
Edwards Lifesciences Corporation
| 75.85 | 74.12 to 76.63 |
El Paso Electric Company
| 29.12 | 28.90 to 29.49 |
Elanco Animal Health Incorporated
| 13.51 | 13.23 to 13.59 |
Elastic N.V.
| 83.91 | 82.50 to 84.36 |
Eldorado Gold Corporation
| 20.38 | 19.84 to 20.55 |
Embotelladora Andina S.A.
| 19.54 | 19.51 to 19.60 |
Embotelladora Andina S.A.
| 24.61 | 24.56 to 25.06 |
Employers Holdings Inc
| 47.33 | 47.08 to 47.78 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 27.70 | 26.79 to 27.87 |
Enbridge Inc
| 45.04 | 44.67 to 45.18 |
Endava plc
| 14.76 | 13.88 to 14.82 |
Energizer Holdings, Inc.
| 20.16 | 20.06 to 20.66 |
Energizer Holdings, Inc.
| 23.78 | 23.65 to 24.42 |
Energy Transfer L.P.
| 17.69 | 17.55 to 17.79 |
Enersys
| 84.55 | 83.14 to 84.70 |
Entergy Arkansas, LLC
| 20.56 | 20.40 to 20.56 |
Entergy Louisiana, Inc.
| 20.15 | 20.04 to 20.20 |
Entergy New Orleans, LLC
| 21.77 | 21.67 to 21.84 |
Enterprise Products Partners L.P.
| 31.12 | 30.75 to 31.25 |
EPAM Systems, Inc.
| 172.75 | 169.35 to 173.22 |
Equifax, Inc.
| 261.81 | 254.36 to 262.42 |
Equity Residential
| 67.54 | 67.28 to 68.75 |
Eversource Energy
| 63.84 | 63.35 to 64.11 |
Evertec, Inc.
| 36.63 | 36.16 to 36.83 |
Exelon Corporation
| 43.10 | 42.86 to 43.30 |
Extra Space Storage Inc
| 148.53 | 146.46 to 149.30 |
FactSet Research Systems Inc.
| 437.60 | 428.50 to 439.93 |
Ferrari N.V.
| 472.42 | 460.68 to 475.47 |
FGL Holdings
| 32.04 | 32.02 to 32.71 |
FirstEnergy Corp.
| 40.51 | 40.21 to 40.72 |
Flotek Industries, Inc.
| 14.89 | 14.38 to 14.91 |
Flowers Foods, Inc.
| 16.15 | 16.14 to 16.28 |
Flowserve Corporation
| 47.82 | 46.63 to 47.87 |
Fomento Economico Mexicano S.A.B. de C.V.
| 101.23 | 100.91 to 102.24 |
Foot Locker, Inc.
| 23.95 | 23.91 to 24.07 |
Fortis Inc.
| 47.37 | 47.25 to 47.58 |
Fortive Corporation
| 70.67 | 70.32 to 71.00 |
Franco-Nevada Corporation
| 165.20 | 161.24 to 166.56 |
Franklin Covey Company
| 22.98 | 22.56 to 23.15 |
Fresenius Medical Care Corporation
| 27.80 | 27.42 to 27.87 |
Fresh Del Monte Produce, Inc.
| 32.72 | 32.60 to 33.13 |
Frontline Ltd.
| 17.53 | 17.50 to 18.10 |
FS KKR Capital Corp.
| 20.39 | 20.28 to 20.53 |
FTI Consulting, Inc.
| 162.46 | 160.65 to 162.87 |
Gabelli Equity Trust, Inc. (The)
| 5.72 | 5.72 to 5.80 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 13.03 | 12.87 to 13.04 |
Gabelli Multi-Media Trust Inc. (The)
| 4.04 | 3.98 to 4.04 |
Gamestop Corporation
| 23.29 | 22.85 to 23.33 |
Garrett Motion Inc.
| 10.07 | 9.57 to 10.07 |
Gartner, Inc.
| 400.39 | 395.26 to 402.30 |
Genco Shipping & Trading Limited
| 13.07 | 12.83 to 13.16 |
General Mills, Inc.
| 53.41 | 53.06 to 53.69 |
Genesco Inc.
| 21.36 | 20.96 to 21.59 |
Genpact Limited
| 42.20 | 41.71 to 42.30 |
Genuine Parts Company
| 121.20 | 120.71 to 121.90 |
Geo Group Inc (The)
| 23.27 | 23.04 to 24.06 |
Georgia Power Company
| 20.97 | 20.86 to 21.05 |
Gerdau S.A.
| 2.90 | 2.89 to 2.95 |
Getty Realty Corporation
| 28.86 | 28.81 to 29.35 |
Gildan Activewear, Inc.
| 47.75 | 47.37 to 47.96 |
GlaxoSmithKline PLC
| 38.68 | 38.40 to 38.91 |
Global Net Lease, Inc.
| 7.51 | 7.50 to 7.65 |
Globant S.A.
| 91.11 | 89.09 to 92.20 |
Globus Medical, Inc.
| 58.66 | 57.60 to 58.87 |
GoDaddy Inc.
| 179.49 | 177.40 to 180.18 |
Gorman-Rupp Company (The)
| 36.45 | 36.33 to 36.67 |
GrafTech International Ltd.
| 1.07 | 1.06 to 1.15 |
Graphic Packaging Holding Company
| 21.57 | 21.51 to 21.81 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 221.01 | 218.59 to 221.01 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 306.59 | 301.01 to 307.24 |
Grupo Aval Acciones y Valores S.A.
| 2.80 | 2.80 to 2.87 |
Grupo Supervielle S.A.
| 11.39 | 10.60 to 11.55 |
Guggenheim Strategic Opportunities Fund
| 14.70 | 14.62 to 14.71 |
Guggenheim Taxable Municipal Managed Duration Trst
| 14.75 | 14.75 to 14.90 |
H&R Block, Inc.
| 54.92 | 54.30 to 55.61 |
Hamilton Beach Brands Holding Company
| 17.97 | 17.60 to 18.05 |
Hanesbrands Inc.
| 4.53 | 4.43 to 4.56 |
Harley-Davidson, Inc.
| 23.58 | 23.55 to 24.05 |
Harmony Gold Mining Company Limited
| 14.09 | 13.65 to 14.22 |
Harte-Hanks, Inc.
| 3.62 | 3.36 to 3.63 |
Hartford Financial Services Group, Inc. (The)
| 126.58 | 126.39 to 127.70 |
Haverty Furniture Companies, Inc.
| 20.07 | 19.78 to 20.27 |
HCI Group, Inc.
| 149.36 | 146.36 to 150.86 |
HDFC Bank Limited
| 75.10 | 74.92 to 75.56 |
Helix Energy Solutions Group, Inc.
| 6.57 | 6.54 to 6.78 |
Helmerich & Payne, Inc.
| 15.94 | 15.79 to 16.40 |
Heritage Insurance Holdings, Inc.
| 22.73 | 21.94 to 23.43 |
Hess Midstream Partners LP
| 38.22 | 37.79 to 38.49 |
Hillenbrand Inc
| 20.03 | 19.36 to 20.21 |
Hilltop Holdings Inc.
| 30.07 | 30.00 to 30.54 |
Home Depot, Inc. (The)
| 360.42 | 355.78 to 361.71 |
Honda Motor Company, Ltd.
| 28.88 | 28.69 to 28.91 |
Honeywell International Inc.
| 224.60 | 223.65 to 226.11 |
Horace Mann Educators Corporation
| 42.86 | 42.82 to 43.35 |
Hormel Foods Corporation
| 30.40 | 30.36 to 30.79 |
HP Inc.
| 24.54 | 24.15 to 24.59 |
HubSpot, Inc.
| 557.32 | 538.10 to 557.85 |
Huntsman Corporation
| 10.64 | 10.58 to 10.87 |
HUYA Inc.
| 3.76 | 3.71 to 3.80 |
Hyster-Yale Materials Handling, Inc.
| 39.52 | 38.72 to 39.67 |
ICICI Bank Limited
| 32.90 | 32.81 to 33.05 |
IDACORP, Inc.
| 115.04 | 114.87 to 116.18 |
IDEX Corporation
| 174.88 | 172.54 to 175.91 |
Illinois Tool Works Inc.
| 245.80 | 242.93 to 246.39 |
Imax Corporation
| 27.38 | 27.37 to 28.15 |
Independence Realty Trust, Inc.
| 17.74 | 17.71 to 17.89 |
India Fund, Inc. (The)
| 16.16 | 16.03 to 16.23 |
Infosys Limited
| 18.30 | 18.15 to 18.31 |
ING Group, N.V.
| 21.36 | 21.20 to 21.41 |
Ingevity Corporation
| 41.94 | 41.90 to 43.21 |
Ingredion Incorporated
| 137.50 | 136.99 to 140.47 |
Insperity, Inc.
| 60.05 | 59.54 to 60.44 |
Inspire Medical Systems, Inc.
| 132.56 | 127.52 to 132.81 |
Integer Holdings Corporation
| 120.42 | 118.63 to 120.94 |
Intercontinental Hotels Group
| 115.06 | 114.15 to 115.38 |
International Flavors & Fragrances, Inc.
| 74.72 | 73.64 to 75.65 |
International Paper Company
| 46.59 | 46.25 to 46.89 |
Intrepid Potash, Inc
| 35.74 | 35.37 to 36.10 |
Invesco California Value Municipal Income Trust
| 10.20 | 10.14 to 10.28 |
Invesco Municipal Income Opportunities Trust
| 5.69 | 5.65 to 5.69 |
Invesco Municipal Opportunity Trust
| 9.08 | 9.04 to 9.10 |
Invesco Municipal Trust
| 9.11 | 9.07 to 9.11 |
Invesco Quality Municipal Income Trust
| 9.34 | 9.32 to 9.35 |
Invesco Trust for Investment Grade Municipals
| 9.50 | 9.43 to 9.50 |
Invesco Value Municipal Income Trust
| 11.59 | 11.55 to 11.60 |
IRSA Inversiones Y Representaciones S.A.
| 14.27 | 13.82 to 14.59 |
J. Jill, Inc.
| 14.95 | 13.99 to 15.01 |
J.M. Smucker Company (The)
| 97.19 | 96.44 to 97.87 |
James Hardie Industries plc.
| 24.63 | 24.47 to 25.20 |
Japan Smaller Capitalization Fund Inc
| 9.44 | 9.41 to 9.47 |
JBG SMITH Properties
| 17.18 | 17.04 to 17.68 |
John Hancock Financial Opportunities Fund
| 34.14 | 33.52 to 34.40 |
John Hancock Hedged Equity & Income Fund
| 10.53 | 10.49 to 10.56 |
John Hancock Pfd Income Fund II
| 15.70 | 15.64 to 15.73 |
John Hancock Preferred Income Fund
| 15.88 | 15.81 to 15.91 |
John Hancock Preferred Income Fund III
| 14.16 | 14.08 to 14.20 |
Johnson & Johnson
| 152.19 | 150.98 to 152.72 |
K12 Inc
| 144.55 | 143.50 to 149.41 |
Kadant Inc
| 308.73 | 303.30 to 312.78 |
KAR Auction Services, Inc
| 22.89 | 22.56 to 23.09 |
KBR, Inc.
| 47.82 | 46.91 to 48.37 |
Kellogg Company
| 78.52 | 78.27 to 78.71 |
Kimberly-Clark Corporation
| 129.95 | 129.45 to 130.33 |
Kohl's Corporation
| 8.22 | 8.17 to 8.50 |
Kronos Worldwide Inc
| 6.29 | 6.11 to 6.36 |
L Brands, Inc.
| 69.13 | 65.24 to 69.14 |
Lamb Weston Holdings, Inc.
| 53.79 | 53.38 to 54.89 |
La-Z-Boy Incorporated
| 38.14 | 37.89 to 38.89 |
Lee Enterprises, Incorporated
| 6.07 | 5.83 to 6.10 |
Liberty All-Star Equity Fund
| 6.68 | 6.63 to 6.68 |
Liberty Oilfield Services Inc.
| 12.05 | 11.79 to 12.29 |
LightInTheBox Holding Co., Ltd.
| 1.13 | 1.10 to 1.14 |
Linde plc
| 463.16 | 458.89 to 463.93 |
Lindsay Corporation
| 138.22 | 135.85 to 139.00 |
Lithium Americas Corp.
| 2.59 | 2.56 to 2.64 |
LiveRamp Holdings, Inc.
| 32.97 | 31.75 to 33.12 |
Lloyds Banking Group Plc
| 4.21 | 4.19 to 4.23 |
LMP Capital and Income Fund Inc.
| 15.50 | 15.32 to 15.60 |
Lockheed Martin Corporation
| 460.20 | 457.68 to 468.70 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 11.69 | 11.17 to 11.82 |
Louisiana-Pacific Corporation
| 88.19 | 87.71 to 88.86 |
Lowe's Companies, Inc.
| 219.98 | 217.71 to 220.41 |
Luxfer Holdings PLC
| 11.82 | 11.50 to 11.85 |
LyondellBasell Industries NV
| 58.33 | 57.62 to 58.48 |
Macro Bank Inc.
| 73.35 | 69.71 to 74.56 |
Macy's Inc
| 10.81 | 10.73 to 11.00 |
Madison Covered Call & Equity Strategy Fund
| 6.06 | 6.02 to 6.09 |
Maiden Holdings, Ltd.
| 17.00 | 16.77 to 17.10 |
ManpowerGroup
| 39.90 | 38.93 to 40.08 |
Manulife Financial Corp
| 31.52 | 31.35 to 31.68 |
Marcus Corporation (The)
| 17.37 | 17.26 to 17.76 |
Marsh & McLennan Companies, Inc.
| 219.67 | 215.34 to 220.32 |
Martin Marietta Materials, Inc.
| 552.37 | 549.46 to 555.44 |
Mastercard Incorporated
| 557.53 | 552.49 to 564.12 |
Matson, Inc.
| 110.92 | 110.45 to 112.51 |
Maximus, Inc.
| 69.48 | 68.25 to 69.82 |
McDonald's Corporation
| 291.47 | 288.58 to 292.10 |
MDU Resources Group, Inc.
| 16.50 | 16.47 to 16.67 |
Medical Properties Trust, Inc.
| 4.50 | 4.45 to 4.52 |
Mednax, Inc
| 13.48 | 13.24 to 13.48 |
Mesabi Trust
| 23.11 | 22.60 to 23.28 |
Mexico Fund, Inc. (The)
| 16.98 | 16.57 to 17.00 |
MFS Intermediate Income Trust
| 2.67 | 2.65 to 2.69 |
Mid-America Apartment Communities, Inc.
| 149.17 | 148.34 to 150.16 |
Miller Industries, Inc.
| 44.86 | 44.15 to 45.34 |
Minerals Technologies Inc.
| 54.87 | 54.42 to 55.74 |
Mitsubishi UFJ Financial Group Inc
| 13.77 | 13.66 to 13.81 |
Mizuho Financial Group, Inc.
| 5.60 | 5.57 to 5.62 |
Molina Healthcare Inc
| 294.51 | 288.70 to 295.44 |
Molson Coors Brewing Company
| 48.22 | 47.95 to 48.74 |
Moog Inc.
| 177.97 | 176.34 to 179.11 |
Motorola Solutions, Inc.
| 418.35 | 409.73 to 419.70 |
Movado Group Inc.
| 15.34 | 15.10 to 15.35 |
Mueller Industries, Inc.
| 77.53 | 76.99 to 78.27 |
Mueller Water Products Inc
| 24.06 | 23.70 to 24.20 |
MuniVest Fund, Inc.
| 6.57 | 6.56 to 6.60 |
Murphy USA Inc.
| 415.44 | 409.13 to 422.30 |
National Steel Company
| 1.41 | 1.39 to 1.45 |
National Storage Affiliates Trust
| 32.68 | 32.28 to 32.81 |
Natural Grocers by Vitamin Cottage, Inc.
| 42.50 | 41.82 to 44.49 |
Natural Resource Partners LP
| 94.42 | 94.02 to 96.49 |
Natuzzi, S.p.A.
| 3.53 | 3.41 to 3.53 |
Navios Maritime Partners LP
| 38.39 | 38.32 to 39.34 |
New Germany Fund, Inc. (The)
| 11.52 | 11.39 to 11.56 |
New Mountain Finance Corporation
| 10.40 | 10.33 to 10.43 |
New York Times Company (The)
| 54.76 | 54.29 to 55.08 |
NewJersey Resources Corporation
| 45.13 | 44.97 to 45.33 |
Nexa Resources S.A.
| 4.79 | 4.44 to 4.87 |
NexPoint Residential Trust, Inc.
| 33.68 | 33.64 to 34.27 |
Nike, Inc.
| 61.42 | 60.47 to 61.98 |
NIO Inc.
| 3.50 | 3.41 to 3.57 |
NL Industries, Inc.
| 6.29 | 6.05 to 6.46 |
Nokia Corporation
| 5.20 | 5.18 to 5.28 |
Nomad Foods Limited
| 17.29 | 17.16 to 17.38 |
North American Construction Group Ltd.
| 16.76 | 16.65 to 16.92 |
NorthWestern Corporation
| 51.97 | 51.60 to 52.21 |
Novo Nordisk A/S
| 70.73 | 69.86 to 71.04 |
NRG Energy, Inc.
| 153.68 | 151.29 to 154.70 |
Nu Skin Enterprises, Inc.
| 7.76 | 7.60 to 7.81 |
Nutrien Ltd.
| 59.42 | 59.40 to 60.25 |
Nuveen AMT-Free Municipal Credit Income Fund
| 11.79 | 11.74 to 11.85 |
Nuveen AMT-Free Quality Municipal Income Fund
| 10.82 | 10.81 to 10.84 |
Nuveen Arizona Quality Municipal Income Fund
| 11.59 | 11.49 to 11.60 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.55 | 11.46 to 11.56 |
Nuveen Core Equity Alpha Fund
| 14.97 | 14.36 to 14.97 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 13.98 | 13.84 to 14.00 |
Nuveen Global High Income Fund
| 12.66 | 12.61 to 12.68 |
Nuveen Massachusetts Municipal Income Fund
| 11.68 | 11.64 to 11.72 |
Nuveen Minnesota Quality Municipal Income Fund
| 11.31 | 11.27 to 11.37 |
Nuveen Missouri Quality Municipal Income Fund
| 10.22 | 10.19 to 10.31 |
Nuveen Multi-Market Income Fund
| 6.16 | 6.15 to 6.24 |
Nuveen Municipal Credit Income Fund
| 11.81 | 11.74 to 11.83 |
Nuveen Municipal High Income Opportunity Fund
| 10.26 | 10.22 to 10.29 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.29 | 11.26 to 11.30 |
Nuveen New York AMT-Free Quality Municipal
| 9.75 | 9.71 to 9.76 |
Nuveen New York Municipal Value Fund, Inc.
| 8.07 | 8.03 to 8.08 |
Nuveen Quality Municipal Income Fund
| 11.17 | 11.13 to 11.21 |
Nuveen Real Estate Fund
| 7.82 | 7.80 to 7.87 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.54 | 13.47 to 13.60 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.22 | 17.13 to 17.29 |
Nuveen Select Maturities Municipal Fund
| 8.97 | 8.93 to 9.00 |
Nuveen Select Tax Free Income Portfolio
| 13.93 | 13.88 to 13.97 |
Olin Corporation
| 20.36 | 19.69 to 20.57 |
Omnicom Group Inc.
| 72.48 | 71.06 to 72.57 |
ONE Gas, Inc.
| 73.64 | 72.92 to 73.96 |
ONEOK, Inc.
| 80.56 | 79.09 to 80.90 |
Ooma, Inc.
| 12.57 | 12.55 to 12.79 |
Orion Engineered Carbons S.A
| 10.43 | 10.31 to 10.50 |
Osisko Gold Royalties Ltd
| 25.50 | 24.76 to 25.67 |
OUTFRONT Media Inc.
| 16.17 | 15.86 to 16.25 |
Oxford Industries, Inc.
| 38.07 | 37.97 to 40.74 |
Pacific Gas & Electric Co.
| 14.16 | 13.86 to 14.23 |
Packaging Corporation of America
| 189.41 | 188.74 to 191.23 |
Pampa Energia S.A.
| 72.23 | 70.62 to 73.28 |
Park Electrochemical Corporation
| 13.92 | 13.69 to 14.04 |
Paycom Software, Inc.
| 235.05 | 230.65 to 235.46 |
Peabody Energy Corporation
| 12.90 | 12.80 to 13.31 |
Pearson, Plc
| 14.57 | 14.56 to 14.74 |
Pembina Pipeline Corp.
| 36.93 | 36.57 to 37.13 |
Penumbra, Inc.
| 255.72 | 251.74 to 256.43 |
Performance Food Group Company
| 86.77 | 86.65 to 88.00 |
Perrigo Company
| 26.75 | 26.50 to 26.86 |
Phoenix New Media Limited
| 2.05 | 2.03 to 2.08 |
Pimco California Municipal Income Fund II
| 5.32 | 5.29 to 5.34 |
PIMCO California Municipal Income Fund III
| 6.16 | 6.13 to 6.19 |
Pimco Corporate & Income Opportunity Fund
| 13.65 | 13.61 to 13.66 |
Pimco Corporate & Income Stategy Fund
| 12.59 | 12.55 to 12.59 |
Pimco High Income Fund
| 4.75 | 4.73 to 4.77 |
PIMCO Income Strategy Fund
| 8.28 | 8.26 to 8.29 |
PIMCO Income Strategy Fund II
| 7.27 | 7.24 to 7.30 |
PIMCO Municipal Income Fund
| 7.91 | 7.84 to 7.92 |
PIMCO Municipal Income Fund III
| 6.76 | 6.73 to 6.77 |
PIMCO New York Municipal Income Fund III
| 5.25 | 5.25 to 5.27 |
Pinnacle West Capital Corporation
| 90.17 | 89.56 to 90.48 |
Pioneer Floating Rate Trust
| 9.75 | 9.69 to 9.76 |
PLDT Inc.
| 21.33 | 21.26 to 21.66 |
Polaris Industries Inc.
| 40.57 | 40.26 to 41.44 |
Portland General Electric Company
| 40.26 | 40.05 to 40.66 |
PPL Corporation
| 34.21 | 34.19 to 34.58 |
Prestige Consumer Healthcare Inc.
| 84.67 | 83.93 to 85.29 |
ProAssurance Corporation
| 22.90 | 22.85 to 22.97 |
Procter & Gamble Company (The)
| 160.36 | 159.65 to 161.74 |
Progressive Corporation (The)
| 266.01 | 264.34 to 267.30 |
Prologis, Inc.
| 108.13 | 106.36 to 108.60 |
PROS Holdings, Inc.
| 14.60 | 14.02 to 14.83 |
Prosperity Bancshares, Inc.
| 69.30 | 69.28 to 70.41 |
PT Telekomunikasi Indonesia, Tbk
| 16.06 | 15.94 to 16.12 |
Public Storage
| 295.60 | 291.68 to 296.78 |
Pure Storage, Inc.
| 54.71 | 53.24 to 54.79 |
Putnam Premier Income Trust
| 3.66 | 3.64 to 3.66 |
PVH Corp.
| 63.99 | 63.44 to 65.00 |
Qwest Corporation
| 17.73 | 17.52 to 17.80 |
Qwest Corporation
| 17.79 | 17.52 to 17.90 |
Ralph Lauren Corporation
| 273.79 | 270.64 to 276.40 |
Rayonier Advanced Materials Inc.
| 3.86 | 3.78 to 3.93 |
Rayonier Inc.
| 22.87 | 22.68 to 23.00 |
Regis Corporation
| 21.00 | 20.76 to 21.59 |
Reinsurance Group of America, Incorporated
| 197.53 | 197.32 to 200.26 |
Reinsurance Group of America, Incorporated
| 24.69 | 24.68 to 24.73 |
RELX PLC
| 53.31 | 52.98 to 53.48 |
RenaissanceRe Holdings Ltd.
| 244.19 | 242.96 to 246.42 |
Republic Services, Inc.
| 250.75 | 247.91 to 251.17 |
Restaurant Brands International Inc.
| 65.51 | 65.12 to 65.81 |
Rio Tinto Plc
| 57.19 | 57.09 to 57.47 |
Ritchie Bros. Auctioneers Incorporated
| 105.61 | 104.30 to 106.09 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 14.33 | 14.33 to 14.53 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.38 | 8.34 to 8.42 |
RLI Corp.
| 73.15 | 72.79 to 74.00 |
Robert Half International Inc.
| 41.32 | 40.31 to 41.34 |
Roper Technologies, Inc.
| 571.02 | 563.28 to 571.55 |
Royce Value Trust, Inc.
| 14.98 | 14.78 to 14.98 |
RPM International Inc.
| 110.22 | 109.03 to 110.97 |
RPT Realty
| 2.63 | 2.62 to 2.66 |
Ryerson Holding Corporation
| 20.11 | 19.83 to 20.18 |
Sabine Royalty Trust
| 66.55 | 65.05 to 66.75 |
Safe Bulkers, Inc
| 3.72 | 3.72 to 3.78 |
Salesforce.com Inc
| 271.17 | 265.71 to 273.38 |
Sally Beauty Holdings, Inc.
| 8.89 | 8.88 to 9.08 |
San Juan Basin Royalty Trust
| 5.67 | 5.58 to 5.83 |
SAP SE
| 297.08 | 293.67 to 297.80 |
Schlumberger N.V.
| 33.50 | 33.08 to 33.98 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 104.96 | 102.48 to 105.36 |
Scudder Municiple Income Trust
| 8.75 | 8.71 to 8.76 |
Sea Limited
| 158.29 | 155.51 to 160.27 |
SEACOR Marine Holdings Inc.
| 5.18 | 5.11 to 5.39 |
Sealed Air Corporation
| 31.23 | 31.06 to 31.50 |
Select Medical Holdings Corporation
| 15.09 | 14.79 to 15.15 |
Sempra Energy
| 76.09 | 75.39 to 76.37 |
Sequans Communications S.A.
| 1.67 | 1.52 to 1.84 |
ServiceMaster Global Holdings, Inc.
| 10.97 | 10.71 to 11.22 |
ServiceNow, Inc.
| 996.32 | 985.00 to 999.50 |
Sherwin-Williams Company (The)
| 345.69 | 340.77 to 349.45 |
Ship Finance International Limited
| 8.51 | 8.43 to 8.62 |
Simon Property Group, Inc.
| 160.12 | 158.78 to 160.91 |
Skyline Champion Corporation
| 64.55 | 62.08 to 64.84 |
Snap Inc.
| 8.32 | 8.05 to 8.34 |
Snap-On Incorporated
| 308.46 | 306.64 to 309.76 |
Sonoco Products Company
| 44.26 | 43.93 to 44.54 |
Southwest Airlines Company
| 31.86 | 31.72 to 32.69 |
Special Opportunities Fund Inc.
| 15.15 | 15.06 to 15.20 |
Spectrum Brands Holdings, Inc.
| 52.39 | 51.90 to 53.04 |
Spirit Aerosystems Holdings, Inc.
| 37.01 | 36.82 to 37.37 |
Sprint Corporation
| 17.80 | 17.56 to 17.98 |
Stanley Black & Decker, Inc.
| 66.36 | 65.75 to 66.79 |
Star Group, L.P.
| 11.87 | 11.85 to 11.95 |
Stepan Company
| 55.21 | 55.04 to 56.15 |
STERIS plc
| 239.59 | 234.51 to 240.06 |
STRATS Trust
| 9.30 | 9.30 to 9.30 |
STRATS Trust
| 22.60 | 22.60 to 22.60 |
Sturm, Ruger & Company, Inc.
| 35.78 | 35.49 to 36.01 |
Sumitomo Mitsui Financial Group Inc
| 15.17 | 14.99 to 15.17 |
SunCoke Energy, Inc.
| 7.99 | 7.95 to 8.09 |
Sunoco LP
| 52.80 | 52.67 to 53.70 |
Sunstone Hotel Investors, Inc.
| 8.73 | 8.73 to 8.90 |
Superior Industries International, Inc.
| 0.32 | 0.31 to 0.33 |
Synthetic Fixed-Income Securities, Inc.
| 22.25 | 22.21 to 22.30 |
Tallgrass Energy, LP
| 7.35 | 7.25 to 7.85 |
Team, Inc.
| 18.37 | 18.00 to 20.27 |
Teekay Tankers Ltd.
| 43.37 | 42.37 to 43.94 |
TEGNA Inc.
| 3.45 | 3.32 to 3.45 |
Tekla Healthcare Investors
| 15.52 | 15.23 to 15.52 |
Tekla Healthcare Opportunies Fund
| 18.20 | 17.79 to 18.24 |
Tekla World Healthcare Fund
| 10.25 | 10.13 to 10.29 |
Telecom Argentina Stet - France Telecom S.A.
| 9.19 | 8.98 to 9.39 |
Teledyne Technologies Incorporated
| 494.63 | 490.44 to 496.99 |
Teleflex Incorporated
| 120.10 | 117.53 to 120.27 |
TELUS Corporation
| 16.03 | 16.00 to 16.22 |
Teradata Corporation
| 21.82 | 21.57 to 21.99 |
Terex Corporation
| 46.65 | 45.10 to 46.72 |
Teva Pharmaceutical Industries Limited
| 17.09 | 16.97 to 17.31 |
Texas Pacific Land Trust
| 1059.94 | 1031.39 to 1069.36 |
The AES Corporation
| 10.47 | 10.16 to 10.49 |
The Central and Eastern Europe Fund, Inc.
| 14.86 | 14.50 to 15.08 |
The Cooper Companies, Inc.
| 70.93 | 69.18 to 71.48 |
The Gabelli Healthcare & Wellness Trust
| 9.54 | 9.38 to 9.69 |
The Hanover Insurance Group, Inc.
| 168.91 | 168.60 to 171.80 |
The Travelers Companies, Inc.
| 266.14 | 265.51 to 268.96 |
Thermo Fisher Scientific Inc
| 404.37 | 399.18 to 406.16 |
TJX Companies, Inc. (The)
| 124.60 | 124.18 to 125.55 |
Toro Company (The)
| 70.66 | 69.94 to 71.09 |
Toyota Motor Corp Ltd Ord
| 171.58 | 171.51 to 172.39 |
TPG Specialty Lending, Inc.
| 23.15 | 22.90 to 23.22 |
TransCanada Corporation
| 47.19 | 46.76 to 47.46 |
Transocean Ltd.
| 2.70 | 2.69 to 2.82 |
Transportadora De Gas Sa Ord B
| 27.58 | 26.75 to 27.91 |
Treehouse Foods, Inc.
| 20.83 | 20.72 to 21.28 |
Trex Company, Inc.
| 55.85 | 55.03 to 56.57 |
Tri Continental Corporation
| 31.10 | 30.86 to 31.20 |
TriNet Group, Inc.
| 75.13 | 73.92 to 75.55 |
TriplePoint Venture Growth BDC Corp.
| 6.75 | 6.61 to 6.81 |
Tronox Limited
| 5.47 | 5.29 to 5.52 |
Turkcell Iletisim Hizmetleri AS
| 5.89 | 5.79 to 5.90 |
Two Harbors Investments Corp
| 10.50 | 10.38 to 10.56 |
Tyson Foods, Inc.
| 55.51 | 55.06 to 55.90 |
UBS AG
| 32.05 | 31.62 to 32.18 |
Unifi, Inc.
| 4.87 | 4.75 to 4.91 |
Unifirst Corporation
| 188.23 | 185.55 to 188.23 |
Unilever PLC
| 62.34 | 62.23 to 62.94 |
Unisys Corporation
| 4.50 | 4.12 to 4.51 |
UnitedHealth Group Incorporated
| 305.62 | 299.33 to 305.82 |
UNITIL Corporation
| 52.65 | 52.37 to 53.23 |
Universal Corporation
| 59.51 | 58.80 to 59.80 |
Universal Health Services, Inc.
| 175.20 | 170.84 to 176.05 |
Universal Technical Institute Inc
| 34.25 | 34.15 to 35.08 |
Unum Group
| 79.43 | 79.29 to 80.73 |
Unum Group
| 23.32 | 23.20 to 23.53 |
US Foods Holding Corp.
| 76.69 | 75.81 to 77.07 |
USA Compression Partners, LP
| 24.58 | 24.47 to 25.00 |
V.F. Corporation
| 11.69 | 11.50 to 11.89 |
VALE S.A.
| 9.21 | 9.12 to 9.21 |
Ventas, Inc.
| 63.35 | 63.01 to 63.68 |
Verizon Communications Inc.
| 42.63 | 42.27 to 42.73 |
Vince Holding Corp.
| 1.26 | 1.02 to 1.33 |
Virtus Global Dividend & Income Fund Inc.
| 6.14 | 6.07 to 6.14 |
Visa Inc.
| 351.63 | 347.92 to 354.56 |
Vishay Precision Group, Inc.
| 26.42 | 26.28 to 26.98 |
Vornado Realty Trust
| 38.46 | 37.44 to 39.76 |
Vulcan Materials Company
| 264.48 | 261.23 to 265.70 |
W.W. Grainger, Inc.
| 1041.38 | 1034.86 to 1048.00 |
Warrior Met Coal, Inc.
| 42.61 | 42.37 to 44.37 |
Waste Connections, Inc.
| 188.16 | 185.89 to 188.89 |
Waste Management, Inc.
| 234.14 | 232.23 to 235.69 |
Waters Corporation
| 346.80 | 342.79 to 349.25 |
Watsco, Inc.
| 431.21 | 427.69 to 434.90 |
WEC Energy Group, Inc.
| 105.36 | 105.13 to 105.90 |
Wells Fargo Global Dividend Opportunity Fund
| 5.30 | 5.21 to 5.30 |
Western Asset Municipal High Income Fund, Inc.
| 6.85 | 6.82 to 6.90 |
Western Union Company (The)
| 8.56 | 8.49 to 8.63 |
Westlake Chemical Corporation
| 75.78 | 73.72 to 76.71 |
Westlake Chemical Partners LP
| 21.97 | 21.85 to 22.13 |
White Mountains Insurance Group, Ltd.
| 1771.14 | 1767.18 to 1781.17 |
Williams-Sonoma, Inc.
| 157.88 | 155.90 to 159.57 |
Winnebago Industries, Inc.
| 31.33 | 31.25 to 32.14 |
WNS (Holdings) Limited
| 58.34 | 57.23 to 59.07 |
Wolverine World Wide, Inc.
| 17.28 | 17.18 to 17.70 |
Workiva Inc.
| 67.18 | 66.53 to 67.65 |
Worthington Industries, Inc.
| 60.15 | 59.34 to 60.74 |
WPP plc
| 35.47 | 35.22 to 36.11 |
Wyndham Hotels & Resorts, Inc.
| 79.66 | 79.60 to 81.14 |
X Financial
| 17.47 | 17.00 to 17.65 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 5.54 | 5.52 to 5.57 |
Xinyuan Real Estate Co Ltd
| 1.70 | 1.70 to 2.08 |
Xylem Inc.
| 127.15 | 124.97 to 127.48 |
Yelp Inc.
| 34.35 | 34.18 to 34.64 |
YETI Holdings, Inc.
| 30.90 | 30.42 to 31.27 |
Yirendai Ltd.
| 6.06 | 5.95 to 6.10 |
YPF Sociedad Anonima
| 34.35 | 33.33 to 34.75 |
Yum! Brands, Inc.
| 142.70 | 140.60 to 143.08 |
Zimmer Biomet Holdings, Inc.
| 92.34 | 90.91 to 92.65 |
Zoetis Inc.
| 157.77 | 154.26 to 158.65 |