Company | Close | Range |
1895 Bancorp of Wisconsin, Inc.
| 15.82 | 14.05 to 16.65 |
1st Constitution Bancorp (NJ)
| 21.20 | 19.37 to 21.23 |
1st Source Corporation
| 49.33 | 47.17 to 49.73 |
Acacia Communications, Inc.
| 114.99 | 114.93 to 115.00 |
Acadia Healthcare Company, Inc.
| 56.79 | 54.57 to 57.32 |
ACNB Corporation
| 31.94 | 31.19 to 32.31 |
ADTRAN, Inc.
| 16.98 | 16.30 to 17.30 |
Aegion Corp
| 25.90 | 25.73 to 25.98 |
Aeglea BioTherapeutics, Inc.
| 7.76 | 7.47 to 8.20 |
Aemetis, Inc
| 13.15 | 11.91 to 14.53 |
Aerie Pharmaceuticals, Inc.
| 19.42 | 18.59 to 19.89 |
AGM Group Holdings Inc.
| 15.74 | 15.42 to 15.86 |
Air Transport Services Group, Inc
| 29.92 | 28.55 to 30.08 |
Alaska Communications Systems Group, Inc.
| 3.29 | 3.28 to 3.30 |
Alico, Inc.
| 30.70 | 30.00 to 30.82 |
Allegiance Bancshares, Inc.
| 41.16 | 38.82 to 41.82 |
Allegiant Travel Company
| 258.17 | 246.87 to 262.87 |
Alliant Energy Corporation
| 49.71 | 48.20 to 49.83 |
Allogene Therapeutics, Inc.
| 35.46 | 33.56 to 35.73 |
AlphaMark Actively Managed Small Cap ETF
| 29.83 | 29.80 to 29.83 |
Alpine Immune Sciences, Inc.
| 12.95 | 12.88 to 13.28 |
Alta Mesa Resources, Inc.
| 16.04 | 15.03 to 16.06 |
Altra Industrial Motion Corp.
| 61.21 | 60.89 to 63.11 |
Amalgamated Bank
| 18.68 | 18.13 to 18.87 |
A-Mark Precious Metals, Inc.
| 31.28 | 28.13 to 32.13 |
Ambac Financial Group, Inc.
| 18.12 | 17.00 to 18.14 |
AMC Networks Inc.
| 74.37 | 64.98 to 75.15 |
AMCI Acquisition Corp.
| 16.27 | 15.45 to 16.48 |
AMCI Acquisition Corp.
| 3.50 | 3.20 to 3.60 |
Amdocs Limited
| 78.03 | 77.32 to 78.66 |
Amerco
| 603.06 | 600.02 to 614.46 |
America First Multifamily Investors, L.P.
| 4.71 | 4.71 to 4.83 |
American Airlines Group, Inc.
| 21.47 | 20.65 to 21.70 |
American Finance Trust, Inc.
| 10.38 | 9.88 to 10.62 |
American National Bankshares, Inc.
| 34.74 | 34.16 to 35.09 |
American National Insurance Company
| 100.34 | 96.07 to 101.17 |
American River Bankshares
| 15.15 | 14.83 to 15.15 |
America's Car-Mart, Inc.
| 150.22 | 146.84 to 152.83 |
Ameris Bancorp
| 51.65 | 50.62 to 53.00 |
AMERISAFE, Inc.
| 63.94 | 61.84 to 64.06 |
AmeriServ Financial Inc.
| 29.15 | 28.48 to 29.37 |
Ames National Corporation
| 26.71 | 25.73 to 26.90 |
Amyris, Inc.
| 16.83 | 16.00 to 17.30 |
Anchiano Therapeutics Ltd.
| 4.67 | 4.11 to 6.94 |
Andina Acquisition Corp. III
| 12.06 | 12.06 to 12.06 |
AngioDynamics, Inc.
| 21.29 | 20.80 to 21.47 |
Apellis Pharmaceuticals, Inc.
| 46.56 | 46.25 to 49.36 |
Apogee Enterprises, Inc.
| 40.09 | 38.41 to 40.36 |
Apollo Endosurgery, Inc.
| 5.76 | 5.67 to 6.49 |
Apollo Investment Corporation
| 14.26 | 13.91 to 14.28 |
Apollo Medical Holdings, Inc.
| 24.63 | 24.45 to 25.20 |
Apyx Medical Corporation
| 10.74 | 10.49 to 11.20 |
ArcBest Corporation
| 69.05 | 66.45 to 70.62 |
Arch Capital Group Ltd.
| 37.22 | 36.40 to 37.62 |
Ares Capital Corporation
| 18.96 | 18.77 to 19.10 |
Arrow DWA Country Rotation ETF
| 32.19 | 32.19 to 32.34 |
Arrow DWA Tactical ETF
| 12.77 | 12.77 to 12.82 |
Arrow Financial Corporation
| 35.28 | 34.09 to 35.50 |
Artesian Resources Corporation
| 39.45 | 38.50 to 39.97 |
Astec Industries, Inc.
| 71.00 | 70.14 to 72.58 |
AstroNova, Inc.
| 11.50 | 11.32 to 11.60 |
Atlantic Capital Bancshares, Inc.
| 25.03 | 23.21 to 25.24 |
Atlanticus Holdings Corporation
| 28.94 | 27.64 to 29.45 |
Atlas Air Worldwide Holdings
| 57.36 | 56.48 to 59.62 |
ATN International, Inc.
| 52.28 | 49.48 to 52.65 |
Auburn National Bancorporation, Inc.
| 47.49 | 46.60 to 47.49 |
Automatic Data Processing, Inc.
| 180.42 | 177.74 to 183.64 |
Avenue Therapeutics, Inc.
| 5.74 | 5.61 to 6.27 |
Avis Budget Group, Inc.
| 64.87 | 62.45 to 66.02 |
Avnet, Inc.
| 39.26 | 39.00 to 39.95 |
Axonics Modulation Technologies, Inc.
| 55.88 | 55.70 to 59.18 |
B. Riley Financial, Inc.
| 25.44 | 25.28 to 25.45 |
B. Riley Financial, Inc.
| 25.82 | 25.80 to 25.82 |
B. Riley Financial, Inc.
| 25.57 | 25.57 to 25.69 |
B. Riley Financial, Inc.
| 26.95 | 26.88 to 26.95 |
B. Riley Financial, Inc.
| 25.29 | 25.28 to 25.30 |
B.O.S. Better Online Solutions
| 3.24 | 3.04 to 3.36 |
Balchem Corporation
| 125.46 | 123.17 to 126.16 |
BancFirst Corporation
| 71.62 | 70.00 to 72.38 |
BancFirst Corporation
| 28.50 | 28.50 to 28.50 |
Bank First National Corporation
| 74.99 | 71.01 to 76.95 |
Bank of Commerce Holdings (CA)
| 11.95 | 11.21 to 12.05 |
Bank of Marin Bancorp
| 41.51 | 39.82 to 42.00 |
Bank Of Montreal
| 42.12 | 38.67 to 42.25 |
Bank of South Carolina Corp.
| 18.40 | 17.44 to 18.94 |
Bank of the James Financial Group, Inc.
| 14.75 | 14.68 to 15.00 |
Bank OZK
| 44.29 | 42.97 to 44.71 |
Bank7 Corp.
| 18.66 | 16.88 to 18.93 |
BankFinancial Corporation
| 10.73 | 10.64 to 11.21 |
Bankwell Financial Group, Inc.
| 28.04 | 27.17 to 28.65 |
Banner Corporation
| 58.10 | 56.82 to 58.72 |
Barrett Business Services, Inc.
| 74.59 | 71.25 to 75.93 |
BayCom Corp
| 17.74 | 17.74 to 18.90 |
BCB Bancorp, Inc. (NJ)
| 15.86 | 15.20 to 16.15 |
Beacon Roofing Supply, Inc.
| 50.69 | 49.61 to 51.10 |
Bed Bath & Beyond Inc.
| 30.97 | 27.91 to 31.35 |
Bel Fuse Inc.
| 18.50 | 18.45 to 18.50 |
Bel Fuse Inc.
| 19.57 | 17.73 to 19.62 |
Berry Petroleum Corporation
| 5.60 | 5.46 to 5.94 |
Bioanalytical Systems, Inc.
| 18.77 | 17.46 to 19.54 |
BioCryst Pharmaceuticals, Inc.
| 11.10 | 11.06 to 11.66 |
BioTelemetry, Inc.
| 71.96 | 71.88 to 72.00 |
BJ's Restaurants, Inc.
| 59.92 | 57.31 to 60.49 |
BlackRock Capital Investment Corporation
| 3.48 | 3.26 to 3.48 |
BlackRock TCP Capital Corp.
| 13.80 | 13.31 to 13.89 |
Bloomin' Brands, Inc.
| 27.22 | 26.90 to 27.97 |
Blue Bird Corporation
| 27.08 | 26.16 to 27.61 |
Blueknight Energy Partners L.P., L.L.C.
| 2.50 | 2.38 to 2.51 |
Blueknight Energy Partners L.P., L.L.C.
| 7.19 | 7.16 to 7.25 |
Boingo Wireless, Inc.
| 14.09 | 14.02 to 14.24 |
BOK Financial Corporation
| 94.92 | 93.58 to 96.20 |
BOK Financial Corporation
| 25.51 | 25.42 to 25.57 |
Booking Holdings Inc.
| 2368.74 | 2298.35 to 2412.34 |
Bottomline Technologies, Inc.
| 47.22 | 45.42 to 48.28 |
Bridgewater Bancshares, Inc.
| 17.37 | 16.88 to 17.76 |
Brighthouse Financial, Inc.
| 43.55 | 42.24 to 44.46 |
Brighthouse Financial, Inc.
| 26.70 | 26.30 to 26.70 |
Broadway Financial Corporation
| 2.42 | 2.17 to 2.42 |
Brookline Bancorp, Inc.
| 15.74 | 15.36 to 15.84 |
Bryn Mawr Bank Corporation
| 43.23 | 41.65 to 43.49 |
Builders FirstSource, Inc.
| 44.33 | 43.33 to 44.75 |
Business First Bancshares, Inc.
| 24.00 | 23.55 to 24.00 |
C&F Financial Corporation
| 51.72 | 49.00 to 51.72 |
C.H. Robinson Worldwide, Inc.
| 91.81 | 91.74 to 95.36 |
Caesars Entertainment Corporation
| 95.07 | 93.25 to 97.55 |
Calavo Growers, Inc.
| 84.99 | 81.88 to 85.40 |
Cal-Maine Foods, Inc.
| 42.05 | 40.93 to 42.37 |
Calumet Specialty Products Partners, L.P.
| 4.50 | 4.36 to 4.55 |
Cambridge Bancorp
| 83.17 | 80.60 to 85.00 |
Camden National Corporation
| 47.49 | 45.09 to 47.81 |
Canterbury Park Holding Corporation
| 13.75 | 13.75 to 13.95 |
Capital Bancorp, Inc.
| 19.58 | 18.00 to 20.16 |
Capital City Bank Group
| 28.01 | 26.91 to 28.23 |
Capital Southwest Corporation
| 21.86 | 21.51 to 21.98 |
Capitala Finance Corp.
| 16.96 | 16.36 to 17.24 |
Capitala Finance Corp.
| 24.55 | 24.47 to 24.60 |
Capitol Federal Financial, Inc.
| 14.16 | 13.86 to 14.24 |
CapStar Financial Holdings, Inc.
| 16.41 | 15.85 to 16.74 |
CareTrust REIT, Inc.
| 22.91 | 22.70 to 23.29 |
Carrols Restaurant Group, Inc.
| 6.68 | 6.30 to 6.74 |
Casella Waste Systems, Inc.
| 62.76 | 61.95 to 63.83 |
Cass Information Systems, Inc
| 47.05 | 44.22 to 48.17 |
Cathay General Bancorp
| 43.58 | 42.21 to 43.89 |
Cavco Industries, Inc.
| 220.62 | 219.81 to 225.87 |
CB Financial Services, Inc.
| 22.55 | 22.02 to 22.60 |
CBTX, Inc.
| 31.80 | 30.73 to 31.94 |
CDK Global, Inc.
| 52.29 | 51.53 to 52.95 |
CECO Environmental Corp.
| 9.33 | 8.65 to 9.35 |
Cellect Biotechnology Ltd.
| 0.45 | 0.43 to 0.46 |
Cellular Biomedicine Group, Inc.
| 19.75 | 19.73 to 19.75 |
Centennial Resource Development, Inc.
| 4.58 | 4.45 to 5.43 |
Central Federal Corporation
| 19.81 | 19.79 to 20.00 |
Central Garden & Pet Company
| 50.98 | 48.94 to 51.37 |
Central Garden & Pet Company
| 45.77 | 44.19 to 46.34 |
Central Valley Community Bancorp
| 20.24 | 19.14 to 20.50 |
Century Aluminum Company
| 16.86 | 16.11 to 17.06 |
Century Bancorp, Inc.
| 95.50 | 94.42 to 96.00 |
Century Casinos, Inc.
| 8.15 | 8.10 to 8.56 |
Chart Industries, Inc.
| 150.35 | 148.20 to 153.87 |
Charter Communications, Inc.
| 612.38 | 611.57 to 630.20 |
Chemung Financial Corp
| 42.39 | 41.76 to 44.49 |
Chicken Soup for the Soul Entertainment, Inc.
| 26.25 | 26.00 to 26.45 |
Children's Place, Inc. (The)
| 80.19 | 76.66 to 82.74 |
China Customer Relations Centers, Inc.
| 5.16 | 4.98 to 5.28 |
China SXT Pharmaceuticals, Inc.
| 1.66 | 1.55 to 1.75 |
ChromaDex Corporation
| 10.45 | 10.37 to 12.23 |
CHS Inc
| 28.86 | 28.76 to 29.05 |
CHS Inc
| 28.02 | 27.72 to 28.06 |
CHS Inc
| 28.50 | 28.30 to 28.64 |
CHS Inc
| 28.62 | 28.52 to 28.67 |
CHS Inc
| 29.88 | 29.85 to 29.97 |
Churchill Downs, Incorporated
| 229.31 | 228.02 to 238.77 |
Chuy's Holdings, Inc.
| 43.22 | 42.01 to 44.42 |
CIM Commercial Trust Corporation
| 12.77 | 12.48 to 13.03 |
CIM Commercial Trust Corporation
| 23.36 | 23.36 to 23.50 |
Cincinnati Financial Corporation
| 107.02 | 104.03 to 108.39 |
Cisco Systems, Inc.
| 47.51 | 46.20 to 48.40 |
Citi Trends, Inc.
| 80.91 | 75.80 to 81.23 |
Citizens & Northern Corp
| 24.00 | 23.36 to 24.26 |
Citizens Community Bancorp, Inc.
| 11.43 | 11.40 to 11.53 |
Citizens Holding Company
| 21.69 | 20.95 to 21.86 |
City Holding Company
| 83.25 | 81.31 to 83.71 |
Civista Bancshares, Inc.
| 22.35 | 21.77 to 22.38 |
Clarus Corporation
| 18.53 | 17.79 to 18.73 |
ClearBridge Dividend Strategy ESG ETF
| 36.37 | 36.37 to 36.67 |
ClearOne, Inc.
| 3.72 | 3.46 to 3.82 |
CM Finance Inc
| 25.43 | 25.28 to 25.43 |
CME Group Inc.
| 214.04 | 210.77 to 216.75 |
CNB Financial Corporation
| 25.63 | 24.78 to 26.33 |
Coastal Financial Corporation
| 30.00 | 29.85 to 30.30 |
Coca-Cola Consolidated, Inc.
| 278.52 | 272.99 to 282.05 |
Codorus Valley Bancorp, Inc
| 18.46 | 18.29 to 18.99 |
Collectors Universe, Inc.
| 91.92 | 91.66 to 91.99 |
Colliers International Group Inc.
| 107.39 | 104.50 to 107.97 |
Colony Bankcorp, Inc.
| 15.00 | 14.86 to 15.25 |
Columbia Banking System, Inc.
| 49.04 | 47.39 to 49.85 |
Columbia Financial, Inc.
| 17.60 | 17.11 to 17.69 |
Columbus McKinnon Corporation
| 52.63 | 52.55 to 54.81 |
Comcast Corporation
| 55.47 | 54.67 to 55.83 |
Commerce Bancshares, Inc.
| 78.92 | 77.51 to 79.34 |
Commercial Vehicle Group, Inc.
| 9.75 | 9.19 to 10.03 |
CommScope Holding Company, Inc.
| 15.25 | 14.40 to 15.37 |
Communications Systems, Inc.
| 6.00 | 5.78 to 6.31 |
Community Bankers Trust Corporation.
| 8.51 | 8.19 to 8.56 |
Community Trust Bancorp, Inc.
| 46.19 | 44.45 to 46.38 |
Community West Bancshares
| 10.36 | 10.24 to 10.36 |
Computer Task Group, Incorporated
| 8.21 | 8.18 to 8.59 |
Comtech Telecommunications Corp.
| 28.83 | 28.20 to 29.38 |
Concrete Pumping Holdings, Inc.
| 6.48 | 6.25 to 6.51 |
Conifer Holdings, Inc.
| 24.99 | 24.80 to 24.99 |
CONMED Corporation
| 123.01 | 122.18 to 124.56 |
ConnectOne Bancorp, Inc.
| 27.05 | 25.97 to 27.23 |
Consolidated Communications Holdings, Inc.
| 6.81 | 5.85 to 6.81 |
Consolidated Water Co. Ltd.
| 14.53 | 13.72 to 14.57 |
Core-Mark Holding Company, Inc.
| 38.87 | 37.43 to 39.16 |
CorVel Corp.
| 105.78 | 105.00 to 108.00 |
County Bancorp, Inc.
| 25.88 | 25.75 to 26.35 |
Cowen Inc.
| 35.87 | 34.13 to 36.18 |
CRA International,Inc.
| 68.94 | 61.61 to 69.81 |
Cracker Barrel Old Country Store, Inc.
| 167.25 | 164.62 to 168.14 |
Credit Acceptance Corporation
| 425.76 | 398.99 to 429.86 |
Credit Suisse AG
| 5.04 | 5.04 to 5.11 |
Cross Country Healthcare, Inc.
| 12.53 | 11.93 to 12.57 |
Crown Crafts, Inc.
| 7.89 | 7.72 to 7.96 |
CSG Systems International, Inc.
| 47.08 | 45.64 to 47.23 |
CSI Compressco LP
| 2.11 | 2.08 to 2.24 |
CSW Industrials, Inc.
| 130.83 | 128.02 to 132.91 |
CSX Corporation
| 92.53 | 91.60 to 94.44 |
Cumulus Media Inc.
| 10.35 | 9.75 to 10.42 |
CVB Financial Corporation
| 24.11 | 22.84 to 24.88 |
Cyclacel Pharmaceuticals, Inc.
| 7.45 | 7.45 to 8.00 |
Daktronics, Inc.
| 6.58 | 6.19 to 6.60 |
Daseke, Inc.
| 6.22 | 6.07 to 6.41 |
Dave & Buster's Entertainment, Inc.
| 44.65 | 42.38 to 44.98 |
Davis Select Financial ETF
| 28.25 | 28.00 to 28.42 |
Davis Select U.S. Equity ETF
| 32.34 | 32.30 to 32.64 |
Del Taco Restaurants, Inc.
| 10.96 | 10.67 to 11.18 |
Denny's Corporation
| 18.44 | 17.78 to 18.61 |
DENTSPLY SIRONA Inc.
| 61.90 | 59.80 to 62.22 |
Deswell Industries, Inc.
| 3.66 | 3.50 to 3.79 |
Diamond Hill Investment Group, Inc.
| 166.27 | 159.00 to 167.46 |
Diamondback Energy, Inc.
| 84.17 | 81.82 to 87.75 |
Dime Community Bancshares, Inc.
| 32.18 | 31.13 to 32.73 |
Discovery, Inc.
| 67.25 | 63.94 to 67.58 |
Discovery, Inc.
| 68.77 | 68.38 to 71.22 |
Discovery, Inc.
| 55.00 | 53.08 to 55.23 |
DISH Network Corporation
| 34.83 | 33.91 to 35.43 |
DMC Global Inc.
| 68.92 | 65.76 to 69.99 |
Dollar Tree, Inc.
| 108.07 | 103.24 to 109.32 |
Donegal Group, Inc.
| 14.96 | 14.56 to 15.06 |
Donegal Group, Inc.
| 13.87 | 13.87 to 13.87 |
Dorchester Minerals, L.P.
| 14.58 | 14.25 to 15.02 |
Dorman Products, Inc.
| 111.15 | 106.27 to 113.13 |
Dropbox, Inc.
| 23.76 | 23.34 to 23.99 |
Duluth Holdings Inc.
| 14.35 | 14.12 to 15.06 |
DXP Enterprises, Inc.
| 33.96 | 32.43 to 34.17 |
E.W. Scripps Company (The)
| 23.98 | 22.70 to 24.18 |
Eagle Bancorp Montana, Inc.
| 24.73 | 24.61 to 25.26 |
Eagle Bancorp, Inc.
| 53.87 | 51.57 to 54.34 |
Eagle Bulk Shipping Inc.
| 35.50 | 34.07 to 36.26 |
East West Bancorp, Inc.
| 76.79 | 74.91 to 77.60 |
Eastern Company (The)
| 26.42 | 26.11 to 26.97 |
eBay Inc.
| 25.14 | 25.11 to 25.19 |
Echo Global Logistics, Inc.
| 30.54 | 29.52 to 31.38 |
EchoStar Corporation
| 27.67 | 26.77 to 28.37 |
Educational Development Corporation
| 16.18 | 15.61 to 17.00 |
El Pollo Loco Holdings, Inc.
| 19.84 | 19.12 to 20.01 |
Elmira Savings Bank NY (The)
| 14.54 | 14.44 to 15.00 |
Emclaire Financial Corp
| 27.00 | 26.52 to 28.80 |
Encore Capital Group Inc
| 40.38 | 38.17 to 40.51 |
Encore Wire Corporation
| 67.88 | 67.01 to 68.51 |
Endurance International Group Holdings, Inc.
| 9.49 | 9.49 to 9.50 |
Energy Recovery, Inc.
| 16.93 | 16.35 to 17.04 |
Enstar Group Limited
| 256.42 | 247.80 to 256.98 |
Enstar Group Limited
| 26.96 | 26.55 to 26.96 |
Enstar Group Limited
| 27.97 | 27.67 to 27.99 |
Enterprise Bancorp Inc
| 33.35 | 32.25 to 34.00 |
Enterprise Financial Services Corporation
| 48.74 | 46.39 to 49.00 |
ePlus inc.
| 102.46 | 99.22 to 103.51 |
Equity Bancshares, Inc.
| 29.30 | 27.45 to 29.86 |
Esquire Financial Holdings, Inc.
| 25.10 | 24.46 to 25.77 |
ESSA Bancorp, Inc.
| 18.05 | 17.74 to 18.20 |
ESSA Pharma Inc.
| 29.14 | 26.98 to 29.96 |
Euronet Worldwide, Inc.
| 160.85 | 160.25 to 167.71 |
EVO Payments, Inc.
| 27.81 | 26.23 to 28.20 |
Evolus, Inc.
| 11.19 | 11.15 to 12.84 |
EXFO Inc
| 4.24 | 4.17 to 4.27 |
ExlService Holdings, Inc.
| 87.97 | 87.86 to 90.00 |
Expedia Group, Inc.
| 167.90 | 165.34 to 171.72 |
Expeditors International of Washington, Inc.
| 96.40 | 96.08 to 98.80 |
Extended Stay America, Inc.
| 16.79 | 16.60 to 17.01 |
Extraction Oil & Gas, Inc.
| 33.29 | 31.46 to 34.70 |
EZCORP, Inc.
| 5.28 | 5.15 to 5.30 |
Falcon Minerals Corporation
| 4.89 | 4.74 to 5.03 |
Fanhua Inc.
| 14.75 | 14.50 to 15.16 |
Farmer Brothers Company
| 8.45 | 7.97 to 8.51 |
Farmers & Merchants Bancorp, Inc.
| 25.22 | 24.63 to 25.40 |
Farmers National Banc Corp.
| 16.51 | 15.74 to 16.58 |
FAT Brands Inc.
| 9.60 | 9.21 to 9.95 |
Fauquier Bankshares, Inc.
| 20.64 | 20.39 to 20.75 |
FedNat Holding Company
| 7.12 | 6.81 to 7.32 |
FFBW, Inc.
| 11.17 | 11.17 to 11.25 |
Fidelity D & D Bancorp, Inc.
| 60.10 | 57.01 to 60.44 |
Fidus Investment Corporation
| 15.57 | 15.20 to 15.74 |
Fidus Investment Corporation
| 25.62 | 25.60 to 25.62 |
Fiesta Restaurant Group, Inc.
| 18.30 | 16.92 to 18.32 |
Fifth Third Bancorp
| 37.74 | 37.00 to 38.67 |
Fifth Third Bancorp
| 28.45 | 28.23 to 28.48 |
Financial Institutions, Inc.
| 31.90 | 30.06 to 32.06 |
First Bancorp
| 45.63 | 43.09 to 45.87 |
First Bancorp, Inc (ME)
| 29.71 | 28.28 to 30.23 |
First Bank
| 11.46 | 10.99 to 12.95 |
First Busey Corporation
| 25.74 | 24.61 to 25.87 |
First Business Financial Services, Inc.
| 26.18 | 25.79 to 26.69 |
First Capital, Inc.
| 54.67 | 53.49 to 56.95 |
First Choice Bancorp
| 24.21 | 22.55 to 24.25 |
First Citizens BancShares, Inc.
| 803.44 | 782.18 to 812.32 |
First Community Bankshares, Inc.
| 29.55 | 28.51 to 29.77 |
First Community Corporation
| 19.96 | 19.71 to 20.71 |
First Financial Bancorp.
| 25.29 | 24.41 to 25.48 |
First Financial Bankshares, Inc.
| 48.17 | 47.08 to 48.46 |
First Financial Corporation Indiana
| 46.41 | 45.11 to 46.51 |
First Financial Northwest, Inc.
| 13.96 | 13.85 to 14.00 |
First Foundation Inc.
| 24.73 | 23.84 to 25.26 |
First Guaranty Bancshares, Inc.
| 18.44 | 17.40 to 19.00 |
First Hawaiian, Inc.
| 29.98 | 29.03 to 30.42 |
First Internet Bancorp
| 37.67 | 36.50 to 37.94 |
First Interstate BancSystem, Inc.
| 49.47 | 48.23 to 49.93 |
First Merchants Corporation
| 47.86 | 46.01 to 48.17 |
First Mid-Illinois Bancshares, Inc.
| 42.05 | 40.34 to 42.48 |
First Midwest Bancorp, Inc.
| 22.65 | 21.87 to 22.80 |
First Northwest Bancorp
| 18.64 | 17.51 to 18.65 |
First Savings Financial Group, Inc.
| 67.99 | 66.00 to 68.00 |
First Trust Alternative Absolute Return Strategy ETF
| 29.13 | 28.98 to 29.24 |
First Trust BuyWrite Income ETF
| 21.10 | 21.03 to 21.18 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 29.15 | 29.03 to 29.28 |
First Trust Dorsey Wright Momentum & Value ETF
| 22.58 | 22.44 to 22.68 |
First Trust Global Tactical Commodity Strategy Fund
| 21.29 | 21.27 to 21.38 |
First Trust Hedged BuyWrite Income ETF
| 21.04 | 20.82 to 21.04 |
First Trust India Nifty 50 Equal Weight ETF
| 43.10 | 43.10 to 43.44 |
First Trust Indxx Global Agriculture ETF
| 30.00 | 29.50 to 30.00 |
First Trust Indxx Global Natural Resources Income ETF
| 13.94 | 13.90 to 14.00 |
First Trust Large Cap Value AlphaDEX Fund
| 62.47 | 61.68 to 62.94 |
First Trust Mid Cap US Equity Select ETF
| 27.16 | 27.07 to 27.28 |
First Trust Mid Cap Value AlphaDEX Fund
| 42.44 | 41.88 to 42.76 |
First Trust Multi Cap Value AlphaDEX Fund
| 68.40 | 67.42 to 68.81 |
First Trust Multi-Asset Diversified Income Index Fund
| 15.99 | 15.90 to 16.03 |
First Trust NASDAQ ABA Community Bank Index Fund
| 58.89 | 57.37 to 59.32 |
First Trust Nasdaq Bank ETF
| 31.75 | 31.39 to 32.26 |
First Trust Nasdaq Food & Beverage ETF
| 25.46 | 25.25 to 25.67 |
First Trust Nasdaq Oil & Gas ETF
| 16.20 | 16.03 to 16.39 |
First Trust Nasdaq Transportation ETF
| 31.02 | 31.02 to 31.63 |
First Trust RBA American Industrial Renaissance ETF
| 40.18 | 39.78 to 40.58 |
First Trust Rising Dividend Achievers ETF
| 44.06 | 43.92 to 44.67 |
First Trust RiverFront Dynamic Asia Pacific ETF
| 56.74 | 56.32 to 56.76 |
First Trust S&P International Dividend Aristocrats ETF
| 17.23 | 17.19 to 17.28 |
First Trust Small Cap Core AlphaDEX Fund
| 90.66 | 89.87 to 91.53 |
First Trust Small Cap US Equity Select ETF
| 28.55 | 28.11 to 28.65 |
First Trust Small Cap Value AlphaDEX Fund
| 51.20 | 50.15 to 51.36 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 28.09 | 27.81 to 28.33 |
First Trust United Kingdom AlphaDEX Fund
| 40.87 | 40.50 to 40.97 |
First Trust US Equity Dividend Select ETF
| 27.55 | 27.55 to 27.69 |
First United Corporation
| 19.96 | 19.10 to 20.00 |
First Western Financial, Inc.
| 21.56 | 21.24 to 21.56 |
FirstCash, Inc.
| 67.32 | 65.86 to 69.44 |
Fiserv, Inc.
| 121.50 | 119.75 to 123.36 |
Five Prime Therapeutics, Inc.
| 37.76 | 37.13 to 37.95 |
FlexShares Real Assets Allocation Index Fund
| 31.09 | 31.09 to 31.13 |
FLIR Systems, Inc.
| 54.65 | 54.24 to 54.99 |
Flushing Financial Corporation
| 24.02 | 22.79 to 24.03 |
FNCB Bancorp Inc.
| 8.11 | 7.98 to 8.43 |
Fonar Corporation
| 20.06 | 19.83 to 20.23 |
Forrester Research, Inc.
| 46.56 | 45.74 to 47.44 |
Forterra, Inc.
| 23.25 | 23.24 to 23.47 |
Forward Air Corporation
| 88.36 | 87.31 to 89.66 |
Fossil Group, Inc.
| 17.66 | 16.07 to 17.73 |
Franklin Electric Co., Inc.
| 78.42 | 77.22 to 79.35 |
FRP Holdings, Inc.
| 51.95 | 51.43 to 52.98 |
FS Bancorp, Inc.
| 71.97 | 68.16 to 73.62 |
Fulton Financial Corporation
| 17.35 | 16.99 to 17.48 |
Funko, Inc.
| 13.90 | 13.45 to 14.09 |
FVCBankcorp, Inc.
| 18.72 | 18.34 to 19.34 |
Gaia, Inc.
| 12.75 | 11.45 to 13.28 |
Gencor Industries Inc.
| 14.83 | 14.67 to 14.92 |
General Finance Corporation
| 12.16 | 11.35 to 12.46 |
GenMark Diagnostics, Inc.
| 19.86 | 19.18 to 20.01 |
Gentherm Inc
| 76.14 | 74.51 to 77.31 |
Geospace Technologies Corporation
| 10.50 | 10.44 to 10.81 |
German American Bancorp, Inc.
| 45.37 | 43.50 to 45.58 |
G-III Apparel Group, LTD.
| 31.88 | 30.68 to 32.56 |
Gilead Sciences, Inc.
| 64.75 | 63.96 to 66.66 |
Glacier Bancorp, Inc.
| 63.23 | 60.21 to 63.66 |
Gladstone Commercial Corporation
| 19.66 | 19.45 to 19.89 |
Gladstone Commercial Corporation
| 25.30 | 25.30 to 25.35 |
Gladstone Investment Corporation
| 12.04 | 11.86 to 12.10 |
Gladstone Land Corporation
| 18.54 | 18.40 to 18.75 |
Gladstone Land Corporation
| 25.04 | 25.04 to 25.06 |
Glen Burnie Bancorp
| 12.55 | 12.55 to 12.55 |
Global Indemnity Limited
| 30.07 | 29.40 to 31.86 |
Global Indemnity Limited
| 26.48 | 26.48 to 26.50 |
Global Self Storage, Inc.
| 4.60 | 4.54 to 4.67 |
Global X MSCI SuperDividend EAFE ETF
| 15.56 | 15.48 to 15.56 |
Global X SuperDividend Alternatives ETF
| 12.43 | 12.31 to 12.45 |
Glu Mobile Inc.
| 12.42 | 12.39 to 12.51 |
Golar LNG Partners LP
| 3.51 | 3.48 to 3.51 |
Golden Entertainment, Inc.
| 23.85 | 23.29 to 24.17 |
Golden Ocean Group Limited
| 6.70 | 6.61 to 6.74 |
Great Elm Capital Corp.
| 3.83 | 3.51 to 3.83 |
Great Elm Capital Corp.
| 25.17 | 25.10 to 25.18 |
Great Southern Bancorp, Inc.
| 59.72 | 57.08 to 59.97 |
Green Plains Partners LP
| 13.04 | 11.08 to 13.12 |
Greene County Bancorp, Inc.
| 27.07 | 25.50 to 28.43 |
Greenlight Reinsurance, Ltd.
| 8.50 | 8.16 to 8.52 |
GreenSky, Inc.
| 6.05 | 5.95 to 6.26 |
Grindrod Shipping Holdings Ltd.
| 6.16 | 6.16 to 6.48 |
Groupon, Inc.
| 62.31 | 60.71 to 63.15 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 50.81 | 50.17 to 51.80 |
GTY Technology Holdings, Inc.
| 7.80 | 7.43 to 7.83 |
Guaranty Bancshares, Inc.
| 34.13 | 31.43 to 34.44 |
GW Pharmaceuticals Plc
| 214.72 | 214.35 to 215.15 |
GWG Holdings, Inc
| 7.26 | 7.17 to 7.39 |
Gyrodyne , LLC
| 16.45 | 16.40 to 16.45 |
H&E Equipment Services, Inc.
| 34.54 | 33.08 to 34.78 |
Hancock Whitney Corporation
| 42.24 | 41.48 to 43.29 |
Hancock Whitney Corporation
| 25.55 | 25.32 to 25.55 |
Hanmi Financial Corporation
| 19.69 | 18.90 to 19.75 |
HarborOne Bancorp, Inc.
| 14.01 | 13.50 to 14.07 |
Harvest Capital Credit Corporation
| 8.18 | 8.00 to 8.26 |
Hasbro, Inc.
| 97.29 | 94.19 to 98.25 |
Hawaiian Holdings, Inc.
| 27.91 | 26.81 to 28.20 |
Hawthorn Bancshares, Inc.
| 24.31 | 23.45 to 24.36 |
Haymaker Acquisition Corp.
| 10.13 | 10.04 to 10.20 |
Haynes International, Inc.
| 32.00 | 30.28 to 32.10 |
Heartland Express, Inc.
| 19.51 | 18.33 to 19.68 |
Heartland Financial USA, Inc.
| 51.68 | 50.54 to 52.00 |
Heidrick & Struggles International, Inc.
| 37.96 | 37.29 to 38.64 |
Helen of Troy Limited
| 233.18 | 224.01 to 234.91 |
Hemisphere Media Group, Inc.
| 12.97 | 12.01 to 13.07 |
Heritage Commerce Corp
| 10.37 | 9.84 to 10.48 |
Heritage Financial Corporation
| 29.55 | 28.67 to 29.75 |
Heritage-Crystal Clean, Inc.
| 28.46 | 27.80 to 28.81 |
Herman Miller, Inc.
| 41.83 | 40.37 to 42.85 |
Hingham Institution for Savings
| 279.50 | 271.51 to 280.05 |
HMN Financial, Inc.
| 20.20 | 19.72 to 20.20 |
Home Bancorp, Inc.
| 35.43 | 34.85 to 35.44 |
Home BancShares, Inc.
| 27.48 | 26.62 to 27.78 |
Home Federal Bancorp, Inc. of Louisiana
| 30.00 | 30.00 to 30.02 |
HomeStreet, Inc.
| 46.98 | 46.15 to 47.56 |
HomeTrust Bancshares, Inc.
| 25.61 | 24.55 to 25.83 |
Hooker Furniture Corporation
| 37.13 | 35.98 to 37.49 |
Hope Bancorp, Inc.
| 15.30 | 14.77 to 15.43 |
Horizon Bancorp, Inc.
| 19.62 | 19.16 to 19.81 |
Hostess Brands, Inc.
| 14.89 | 14.85 to 15.23 |
Houghton Mifflin Harcourt Company
| 6.31 | 6.15 to 6.34 |
Hovnanian Enterprises Inc
| 15.55 | 15.30 to 16.40 |
Howard Bancorp, Inc.
| 15.65 | 15.00 to 15.72 |
Hub Group, Inc.
| 62.75 | 62.15 to 64.21 |
Huntington Bancshares Incorporated
| 16.61 | 16.27 to 16.83 |
Huntington Bancshares Incorporated
| 25.40 | 25.35 to 25.40 |
Hurco Companies, Inc.
| 35.41 | 34.79 to 35.93 |
HV Bancorp, Inc.
| 19.48 | 19.45 to 19.50 |
ICC Holdings, Inc.
| 14.41 | 14.41 to 14.41 |
ICF International, Inc.
| 89.02 | 87.32 to 90.00 |
IES Holdings, Inc.
| 52.25 | 51.69 to 55.30 |
IF Bancorp, Inc.
| 21.00 | 21.00 to 21.23 |
IHS Markit Ltd.
| 93.17 | 90.99 to 94.49 |
Independent Bank Corp.
| 94.22 | 91.61 to 95.13 |
Independent Bank Corporation
| 23.33 | 22.33 to 23.45 |
Independent Bank Group, Inc
| 74.81 | 74.45 to 77.00 |
Industrial Logistics Properties Trust
| 22.59 | 21.78 to 22.79 |
Information Services Group, Inc.
| 3.85 | 3.71 to 3.94 |
Ingles Markets, Incorporated
| 60.27 | 58.10 to 60.55 |
Innospec Inc.
| 102.78 | 101.35 to 104.91 |
Insight Enterprises, Inc.
| 88.32 | 87.63 to 89.66 |
Insteel Industries, Inc.
| 34.94 | 32.78 to 35.18 |
Inter Parfums, Inc.
| 72.97 | 70.79 to 73.77 |
Interface, Inc.
| 13.49 | 12.74 to 13.61 |
International Bancshares Corporation
| 50.48 | 49.03 to 50.98 |
IntriCon Corporation
| 24.71 | 24.39 to 26.07 |
Invesco BuyBack Achievers ETF
| 81.22 | 80.67 to 82.24 |
Invesco Dividend Achievers ETF
| 33.58 | 33.30 to 33.83 |
Invesco DWA Basic Materials Momentum ETF
| 79.05 | 78.75 to 80.06 |
Invesco DWA Energy Momentum ETF
| 27.42 | 26.93 to 28.13 |
Invesco High Yield Equity Dividend Achievers ETF
| 20.07 | 19.75 to 20.21 |
Invesco International Dividend Achievers ETF
| 16.52 | 16.44 to 16.65 |
Invesco KBW Bank ETF
| 62.30 | 61.45 to 63.12 |
Invesco KBW High Dividend Yield Financial ETF
| 19.18 | 18.93 to 19.27 |
Invesco KBW Premium Yield Equity REIT ETF
| 22.82 | 22.18 to 22.94 |
Invesco KBW Property & Casualty Insurance ETF
| 75.28 | 73.78 to 75.88 |
Invesco KBW Regional Banking ETF
| 63.90 | 62.69 to 64.55 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 17.80 | 17.79 to 17.95 |
Invesco Russell 1000 Low Beta Equal Weight ETF
| 35.84 | 35.84 to 35.84 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 111.94 | 107.69 to 112.53 |
Invesco S&P SmallCap Consumer Staples ETF
| 102.55 | 101.63 to 103.49 |
Invesco S&P SmallCap Energy ETF
| 7.14 | 6.96 to 7.41 |
Invesco S&P SmallCap Financials ETF
| 58.03 | 56.82 to 58.42 |
Invesco S&P SmallCap Industrials ETF
| 93.74 | 92.54 to 94.70 |
Invesco S&P SmallCap Materials ETF
| 64.95 | 63.10 to 65.30 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 64.41 | 63.16 to 64.41 |
Invesco Strategic Developed ex-US ETF
| 29.31 | 29.22 to 29.45 |
Invesco Strategic US ETF
| 34.23 | 34.23 to 34.66 |
Invesco Strategic US Small Company ETF
| 36.48 | 35.94 to 36.73 |
Investar Holding Corporation
| 20.95 | 20.18 to 21.15 |
Investors Bancorp, Inc.
| 14.39 | 14.13 to 14.54 |
Investors Title Company
| 159.17 | 159.17 to 162.00 |
IQ Chaikin U.S. Small Cap ETF
| 34.62 | 34.13 to 34.64 |
iQIYI, Inc.
| 25.76 | 24.82 to 25.94 |
iRadimed Corporation
| 24.21 | 22.45 to 24.21 |
IRIDEX Corporation
| 6.47 | 6.41 to 6.81 |
Ironwood Pharmaceuticals, Inc.
| 10.21 | 10.15 to 10.71 |
iShares Commodities Select Strategy ETF
| 31.01 | 30.98 to 31.20 |
iShares Core S&P U.S. Value ETF
| 67.87 | 67.26 to 68.60 |
iShares Currency Hedged MSCI Germany ETF
| 30.72 | 30.43 to 30.87 |
iShares Morningstar Mid-Cap ETF
| 182.78 | 180.14 to 184.13 |
iShares MSCI Europe Financials Sector Index Fund
| 19.39 | 19.32 to 19.53 |
iShares MSCI UAE ETF
| 12.97 | 12.97 to 13.09 |
iShares Russell 1000 Pure U.S. Revenue ETF
| 33.49 | 33.49 to 33.74 |
iShares Select Dividend ETF
| 112.75 | 110.79 to 113.45 |
Iteris, Inc.
| 6.50 | 6.26 to 6.89 |
Itron, Inc.
| 110.96 | 109.29 to 114.11 |
J & J Snack Foods Corp.
| 165.19 | 159.74 to 165.61 |
J. W. Mays, Inc.
| 26.00 | 26.00 to 27.60 |
J.B. Hunt Transport Services, Inc.
| 159.39 | 155.23 to 160.95 |
j2 Global, Inc.
| 114.24 | 113.00 to 115.69 |
Jack Henry & Associates, Inc.
| 151.00 | 150.22 to 155.00 |
Jerash Holdings (US), Inc.
| 6.02 | 5.85 to 6.06 |
JetBlue Airways Corporation
| 20.46 | 18.90 to 20.52 |
Jewett-Cameron Trading Company
| 10.72 | 10.68 to 10.84 |
John B. Sanfilippo & Son, Inc.
| 91.05 | 89.06 to 91.18 |
Johnson Outdoors Inc.
| 140.64 | 135.72 to 143.86 |
Jounce Therapeutics, Inc.
| 11.96 | 11.86 to 12.92 |
Kaiser Aluminum Corporation
| 117.38 | 115.01 to 118.20 |
KCAP Financial, Inc.
| 25.51 | 25.35 to 25.52 |
Kearny Financial
| 13.04 | 12.50 to 13.13 |
Kelly Services, Inc.
| 22.55 | 22.10 to 22.85 |
Kelly Services, Inc.
| 22.45 | 21.77 to 22.45 |
KemPharm, Inc.
| 9.33 | 9.18 to 9.99 |
Kentucky First Federal Bancorp
| 7.38 | 7.16 to 7.43 |
Kezar Life Sciences, Inc.
| 5.97 | 5.70 to 6.06 |
Kforce, Inc.
| 54.16 | 52.68 to 55.42 |
Kimball Electronics, Inc.
| 26.46 | 25.20 to 26.60 |
Kimball International, Inc.
| 14.30 | 13.50 to 14.31 |
Kiniksa Pharmaceuticals, Ltd.
| 21.60 | 21.42 to 23.09 |
Koss Corporation
| 18.85 | 15.00 to 20.38 |
L.B. Foster Company
| 18.25 | 17.93 to 18.54 |
Lake Shore Bancorp, Inc.
| 15.40 | 15.40 to 15.40 |
Lakeland Bancorp, Inc.
| 17.99 | 17.37 to 18.08 |
Lakeland Financial Corporation
| 75.32 | 71.96 to 75.70 |
Lamar Advertising Company
| 95.32 | 92.74 to 96.25 |
Lancaster Colony Corporation
| 181.42 | 176.38 to 183.02 |
Landmark Bancorp Inc.
| 27.72 | 26.50 to 28.18 |
Landmark Infrastructure Partners LP
| 12.76 | 12.39 to 12.90 |
Landmark Infrastructure Partners LP
| 26.51 | 26.23 to 26.72 |
Landstar System, Inc.
| 162.00 | 161.20 to 165.55 |
Lawson Products, Inc.
| 54.91 | 54.40 to 55.80 |
LCNB Corporation
| 18.50 | 18.01 to 18.64 |
Legg Mason Low Volatility High Dividend ETF
| 33.74 | 33.34 to 34.02 |
Legg Mason Small-Cap Quality Value ETF
| 36.04 | 35.44 to 36.22 |
Level One Bancorp, Inc.
| 24.21 | 23.60 to 24.61 |
LGI Homes, Inc.
| 131.15 | 125.68 to 133.22 |
Liberty Broadband Corporation
| 146.05 | 145.73 to 149.13 |
Liberty Broadband Corporation
| 150.09 | 149.80 to 153.76 |
Liberty Latin America Ltd.
| 13.35 | 12.76 to 13.47 |
Liberty Latin America Ltd.
| 13.42 | 12.74 to 13.56 |
Liberty Media Corporation
| 31.76 | 30.82 to 34.99 |
Liberty Media Corporation
| 30.96 | 29.98 to 31.39 |
Liberty Media Corporation
| 45.60 | 44.61 to 46.45 |
Liberty Media Corporation
| 44.63 | 44.63 to 44.63 |
Liberty Media Corporation
| 44.05 | 43.82 to 45.25 |
Liberty TripAdvisor Holdings, Inc.
| 5.40 | 5.22 to 5.69 |
Lifetime Brands, Inc.
| 13.88 | 13.56 to 14.37 |
Lifevantage Corporation
| 9.49 | 9.29 to 9.58 |
Limestone Bancorp, Inc.
| 16.62 | 16.16 to 16.78 |
Limoneira Co
| 18.24 | 16.84 to 18.43 |
Lincoln Electric Holdings, Inc.
| 121.83 | 119.13 to 123.10 |
Lindblad Expeditions Holdings Inc.
| 19.50 | 19.00 to 20.07 |
LivaNova PLC
| 80.24 | 79.51 to 82.50 |
Live Oak Bancshares, Inc.
| 56.98 | 53.62 to 58.63 |
LKQ Corporation
| 43.02 | 42.19 to 43.97 |
Longevity Acquisition Corporation
| 14.33 | 14.33 to 14.33 |
Loral Space and Communications, Inc.
| 42.40 | 41.81 to 43.78 |
LPL Financial Holdings Inc.
| 135.10 | 134.52 to 137.84 |
LSI Industries Inc.
| 9.93 | 9.82 to 10.05 |
Luminex Corporation
| 31.91 | 31.69 to 32.58 |
Luther Burbank Corporation
| 12.18 | 11.06 to 12.18 |
Macatawa Bank Corporation
| 10.24 | 9.83 to 10.32 |
Mackinac Financial Corporation
| 14.72 | 14.30 to 14.85 |
MacroGenics, Inc.
| 26.25 | 25.67 to 26.85 |
Magenta Therapeutics, Inc.
| 12.04 | 11.67 to 12.77 |
Magyar Bancorp, Inc.
| 13.55 | 13.39 to 13.63 |
Maiden Holdings, Ltd.
| 2.90 | 2.80 to 2.91 |
Malibu Boats, Inc.
| 83.93 | 80.00 to 85.95 |
Malvern Bancorp, Inc.
| 19.05 | 18.58 to 19.05 |
Mammoth Energy Services, Inc.
| 5.74 | 5.52 to 5.97 |
Manitex International, Inc.
| 7.73 | 7.36 to 7.87 |
Marinus Pharmaceuticals, Inc.
| 16.72 | 16.10 to 17.67 |
Marlin Business Services Corp.
| 17.14 | 16.43 to 17.68 |
Marriott International
| 150.44 | 146.32 to 153.05 |
Marten Transport, Ltd.
| 16.65 | 16.61 to 17.05 |
Martin Midstream Partners L.P.
| 2.35 | 2.29 to 2.43 |
MasterCraft Boat Holdings, Inc.
| 29.40 | 28.50 to 30.00 |
Matrix Service Company
| 14.96 | 14.56 to 15.00 |
Mattel, Inc.
| 20.49 | 20.47 to 21.10 |
Matthews International Corporation
| 41.37 | 39.54 to 41.56 |
McGrath RentCorp
| 78.95 | 78.65 to 80.59 |
Medallion Financial Corp.
| 7.08 | 6.81 to 7.10 |
Medallion Financial Corp.
| 25.47 | 25.47 to 25.47 |
Melco Resorts & Entertainment Limited
| 21.23 | 21.04 to 22.02 |
Mercantil Bank Holding Corporation
| 18.50 | 17.68 to 18.50 |
Mercantil Bank Holding Corporation
| 13.84 | 12.82 to 14.00 |
Mercantile Bank Corporation
| 33.28 | 31.66 to 33.82 |
Mercer International Inc.
| 15.99 | 15.12 to 16.08 |
Merchants Bancorp
| 42.07 | 39.67 to 42.71 |
Mereo BioPharma Group plc
| 3.72 | 3.67 to 4.11 |
Meridian Bancorp, Inc.
| 18.72 | 18.38 to 18.85 |
Meridian Corporation
| 26.47 | 25.99 to 26.54 |
Mesa Air Group, Inc.
| 13.96 | 12.77 to 14.80 |
Meta Financial Group, Inc.
| 46.56 | 45.78 to 47.01 |
Methanex Corporation
| 41.99 | 40.59 to 42.79 |
MGE Energy Inc.
| 68.06 | 65.79 to 68.44 |
Mid Penn Bancorp
| 28.20 | 27.31 to 28.88 |
Middlefield Banc Corp.
| 25.58 | 23.18 to 25.94 |
Midland States Bancorp, Inc.
| 29.13 | 27.77 to 29.18 |
MidWestOne Financial Group, Inc.
| 31.69 | 30.77 to 32.01 |
Millicom International Cellular S.A.
| 38.74 | 38.74 to 39.31 |
MIND C.T.I. Ltd.
| 3.00 | 2.93 to 3.09 |
MISONIX, Inc.
| 18.99 | 18.02 to 19.02 |
Mitcham Industries, Inc.
| 23.48 | 23.27 to 23.61 |
Monarch Casino & Resort, Inc.
| 63.09 | 62.19 to 64.27 |
Mondelez International, Inc.
| 55.15 | 55.08 to 56.13 |
Monro, Inc.
| 70.08 | 68.00 to 70.83 |
Monroe Capital Corporation
| 9.69 | 9.52 to 9.74 |
Monroe Capital Corporation
| 25.08 | 25.05 to 25.08 |
Morningstar, Inc.
| 235.54 | 234.90 to 239.47 |
Motorcar Parts of America, Inc.
| 23.89 | 22.34 to 24.03 |
Mr. Cooper Group Inc.
| 33.19 | 32.90 to 34.12 |
MTBC, Inc.
| 27.72 | 27.55 to 27.77 |
MVB Financial Corp.
| 34.69 | 33.43 to 34.99 |
MYR Group, Inc.
| 63.47 | 62.72 to 64.45 |
NAPCO Security Technologies, Inc.
| 33.49 | 33.44 to 34.66 |
Nasdaq, Inc.
| 144.99 | 143.86 to 147.52 |
Nathan's Famous, Inc.
| 68.91 | 65.73 to 69.97 |
National Bankshares, Inc.
| 37.60 | 36.00 to 38.41 |
National CineMedia, Inc.
| 4.76 | 4.65 to 4.92 |
National Energy Services Reunited Corp.
| 14.01 | 13.13 to 14.10 |
National Energy Services Reunited Corp.
| 2.65 | 2.55 to 2.71 |
National Research Corporation
| 51.77 | 51.63 to 53.08 |
National Security Group, Inc.
| 11.51 | 11.50 to 11.53 |
National Western Life Group, Inc.
| 228.38 | 222.01 to 230.22 |
Nature's Sunshine Products, Inc.
| 17.88 | 17.55 to 17.98 |
Navient Corporation
| 12.89 | 12.76 to 13.14 |
Navios Maritime Containers L.P.
| 7.02 | 6.87 to 7.16 |
NBT Bancorp Inc.
| 40.86 | 39.47 to 41.15 |
New York Mortgage Trust, Inc.
| 4.31 | 4.26 to 4.42 |
New York Mortgage Trust, Inc.
| 24.56 | 24.27 to 24.64 |
New York Mortgage Trust, Inc.
| 24.29 | 24.05 to 24.29 |
New York Mortgage Trust, Inc.
| 24.07 | 24.07 to 24.31 |
Newell Brands Inc.
| 25.20 | 24.74 to 25.50 |
Newmark Group, Inc.
| 10.47 | 10.04 to 10.53 |
News Corporation
| 23.23 | 22.98 to 23.76 |
News Corporation
| 24.24 | 23.94 to 25.01 |
Newtek Business Services Corp.
| 24.33 | 23.51 to 24.45 |
Newtek Business Services Corp.
| 25.02 | 25.00 to 25.06 |
Nexstar Media Group, Inc.
| 151.53 | 149.05 to 153.68 |
NextGen Healthcare, Inc.
| 19.44 | 18.86 to 19.59 |
NI Holdings, Inc.
| 18.92 | 18.09 to 18.95 |
NIC Inc.
| 34.00 | 33.98 to 34.25 |
Nicolet Bankshares Inc.
| 83.16 | 79.20 to 83.82 |
Noodles & Company
| 11.03 | 10.89 to 11.25 |
Nordson Corporation
| 196.53 | 195.00 to 200.31 |
Northeast Bancorp
| 29.27 | 28.63 to 29.43 |
Northern Technologies International Corporation
| 16.30 | 15.39 to 17.35 |
Northern Trust Corporation
| 101.61 | 100.14 to 103.08 |
Northfield Bancorp, Inc.
| 15.37 | 14.98 to 15.48 |
Northrim BanCorp Inc
| 47.53 | 44.62 to 47.55 |
Northwest Bancshares, Inc.
| 15.39 | 15.00 to 15.48 |
Norwegian Cruise Line Holdings Ltd.
| 29.31 | 28.86 to 30.20 |
Norwood Financial Corp.
| 28.94 | 28.15 to 29.50 |
NuVasive, Inc.
| 62.77 | 62.26 to 64.43 |
Oak Valley Bancorp (CA)
| 19.18 | 18.65 to 19.20 |
Oaktree Specialty Lending Corporation
| 6.21 | 6.10 to 6.21 |
Oaktree Strategic Income Corporation
| 8.43 | 8.31 to 8.43 |
OceanFirst Financial Corp.
| 23.58 | 23.38 to 23.96 |
Oconee Federal Financial Corp.
| 26.80 | 26.00 to 26.80 |
Office Properties Income Trust
| 28.37 | 26.91 to 28.59 |
Office Properties Income Trust
| 25.19 | 25.14 to 25.20 |
OFS Capital Corporation
| 8.58 | 8.47 to 8.65 |
OFS Capital Corporation
| 25.17 | 25.17 to 25.19 |
OFS Capital Corporation
| 25.17 | 25.17 to 25.18 |
OFS Credit Company, Inc.
| 15.43 | 15.25 to 15.55 |
Ohio Valley Banc Corp.
| 30.81 | 28.44 to 30.89 |
Old Dominion Freight Line, Inc.
| 218.65 | 218.28 to 223.93 |
Old National Bancorp
| 20.00 | 19.60 to 20.15 |
Old Point Financial Corporation
| 21.79 | 21.30 to 22.40 |
Old Second Bancorp, Inc.
| 13.78 | 13.11 to 13.88 |
Olympic Steel, Inc.
| 23.29 | 21.18 to 23.40 |
One Stop Systems, Inc.
| 7.28 | 7.25 to 8.06 |
OP Bancorp
| 12.04 | 10.58 to 12.20 |
O'Reilly Automotive, Inc.
| 472.90 | 466.50 to 480.44 |
Organogenesis Holdings Inc.
| 15.03 | 14.93 to 15.65 |
Orgenesis Inc.
| 7.26 | 7.04 to 7.60 |
Origin Bancorp, Inc.
| 41.18 | 39.29 to 41.32 |
Orrstown Financial Services Inc
| 23.53 | 23.00 to 24.74 |
Orthofix Medical Inc.
| 45.68 | 44.74 to 46.51 |
OSI Systems, Inc.
| 97.28 | 96.38 to 98.11 |
Otter Tail Corporation
| 43.60 | 42.43 to 43.79 |
Ovid Therapeutics Inc.
| 4.01 | 3.89 to 4.10 |
Oxford Immunotec Global PLC
| 21.99 | 21.97 to 21.99 |
Oxford Lane Capital Corp.
| 6.60 | 6.50 to 6.66 |
Oxford Square Capital Corp.
| 3.94 | 3.81 to 3.96 |
Oxford Square Capital Corp.
| 25.45 | 25.25 to 25.45 |
P.A.M. Transportation Services, Inc.
| 61.99 | 59.43 to 63.10 |
Pacer Military Times Best Employers ETF
| 35.00 | 35.00 to 35.51 |
Pacific City Financial Corporation
| 15.92 | 15.01 to 16.00 |
Pacific Mercantile Bancorp
| 7.87 | 7.63 to 7.88 |
Pacific Premier Bancorp Inc
| 43.05 | 42.01 to 43.71 |
PacWest Bancorp
| 39.37 | 38.96 to 40.26 |
Parke Bancorp, Inc.
| 20.98 | 20.42 to 21.50 |
Park-Ohio Holdings Corp.
| 40.20 | 38.72 to 41.78 |
Pathfinder Bancorp, Inc.
| 14.30 | 13.87 to 14.30 |
Patrick Industries, Inc.
| 86.30 | 84.10 to 87.21 |
Patriot National Bancorp Inc.
| 10.71 | 10.71 to 10.71 |
Patriot Transportation Holding, Inc.
| 10.50 | 10.30 to 10.50 |
Patterson-UTI Energy, Inc.
| 9.65 | 9.13 to 9.74 |
PAVmed Inc.
| 1.18 | 1.18 to 1.39 |
Paychex, Inc.
| 93.20 | 90.17 to 94.50 |
PCSB Financial Corporation
| 17.29 | 16.98 to 17.88 |
PDC Energy, Inc.
| 37.85 | 36.89 to 39.48 |
PDL Community Bancorp
| 12.05 | 11.28 to 12.13 |
Peapack-Gladstone Financial Corporation
| 30.04 | 29.32 to 30.25 |
Penn Virginia Corporation
| 18.19 | 17.21 to 20.18 |
PennantPark Floating Rate Capital Ltd.
| 12.18 | 11.84 to 12.18 |
PennantPark Investment Corporation
| 5.78 | 5.68 to 5.80 |
Penns Woods Bancorp, Inc.
| 27.78 | 26.13 to 28.19 |
Peoples Bancorp Inc.
| 35.09 | 32.66 to 35.30 |
Peoples Bancorp of North Carolina, Inc.
| 28.47 | 27.00 to 28.79 |
Peoples Financial Services Corp.
| 45.30 | 44.55 to 46.54 |
People's United Financial, Inc.
| 18.75 | 18.46 to 19.09 |
People's United Financial, Inc.
| 28.09 | 27.22 to 28.09 |
Perma-Fix Environmental Services, Inc.
| 7.10 | 6.93 to 7.13 |
Perma-Pipe International Holdings, Inc.
| 7.24 | 6.89 to 7.25 |
PGT Innovations, Inc.
| 24.92 | 24.51 to 25.34 |
Phibro Animal Health Corporation
| 23.62 | 22.41 to 23.74 |
PICO Holdings Inc.
| 9.89 | 9.41 to 9.97 |
Pilgrim's Pride Corporation
| 24.91 | 24.28 to 25.16 |
Pinnacle Financial Partners, Inc.
| 89.13 | 85.65 to 89.85 |
Playa Hotels & Resorts N.V.
| 7.21 | 7.03 to 7.45 |
Plexus Corp.
| 88.48 | 87.87 to 89.54 |
Plumas Bancorp
| 29.04 | 28.88 to 30.25 |
Pluralsight, Inc.
| 22.09 | 22.00 to 22.11 |
Points International, Ltd.
| 15.53 | 15.50 to 16.18 |
Popular, Inc.
| 71.69 | 69.88 to 72.07 |
Popular, Inc.
| 25.44 | 25.40 to 25.44 |
Popular, Inc.
| 25.61 | 25.60 to 25.61 |
Potbelly Corporation
| 5.67 | 5.50 to 5.91 |
Powell Industries, Inc.
| 35.03 | 33.14 to 35.25 |
PRA Group, Inc.
| 38.82 | 37.47 to 38.99 |
PRA Health Sciences, Inc.
| 143.47 | 140.61 to 147.39 |
Preferred Bank
| 64.93 | 62.70 to 65.95 |
Premier Financial Bancorp, Inc.
| 17.17 | 16.70 to 17.46 |
PRGX Global, Inc.
| 7.71 | 7.69 to 7.71 |
PrimeEnergy Resources Corporation
| 54.00 | 54.00 to 56.91 |
Primoris Services Corporation
| 37.27 | 36.38 to 37.70 |
Principal Financial Group Inc
| 60.16 | 59.00 to 61.30 |
Principal Shareholder Yield Index ETF
| 39.74 | 39.74 to 40.07 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 44.47 | 44.10 to 44.77 |
ProShares Equities for Rising Rates ETF
| 46.49 | 46.28 to 47.13 |
ProShares UltraPro Short QQQ
| 16.32 | 14.84 to 16.38 |
ProShares UltraShort Nasdaq Biotechnology
| 24.08 | 22.50 to 24.08 |
Prospect Capital Corporation
| 7.30 | 7.05 to 7.36 |
Protagonist Therapeutics, Inc.
| 29.65 | 28.41 to 30.33 |
Protective Insurance Corporation
| 22.91 | 22.91 to 22.95 |
Protective Insurance Corporation
| 22.94 | 22.90 to 23.02 |
Prothena Corporation plc
| 20.62 | 20.08 to 22.37 |
Provident Bancorp, Inc.
| 14.15 | 13.30 to 14.39 |
Provident Financial Holdings, Inc.
| 16.92 | 16.56 to 17.00 |
Prudential Bancorp, Inc.
| 15.14 | 14.48 to 15.15 |
Pure Cycle Corporation
| 12.44 | 12.14 to 12.50 |
QAD Inc.
| 71.23 | 69.57 to 72.47 |
QAD Inc.
| 49.60 | 49.36 to 49.63 |
QCR Holdings, Inc.
| 45.54 | 43.82 to 45.85 |
R.R. Donnelley & Sons Company
| 4.24 | 3.93 to 4.37 |
Radius Health, Inc.
| 20.48 | 20.26 to 22.06 |
RadNet, Inc.
| 22.07 | 19.17 to 23.03 |
Ramaco Resources, Inc.
| 4.76 | 4.25 to 4.89 |
Randolph Bancorp, Inc.
| 20.50 | 20.44 to 20.61 |
RBB Bancorp
| 21.74 | 20.66 to 21.75 |
RCI Hospitality Holdings, Inc.
| 67.58 | 65.89 to 68.74 |
Reading International Inc
| 7.00 | 6.83 to 7.23 |
Reading International Inc
| 20.00 | 20.00 to 20.00 |
RealNetworks, Inc.
| 4.19 | 3.82 to 4.34 |
Red Robin Gourmet Burgers, Inc.
| 37.87 | 34.98 to 38.50 |
Red Rock Resorts, Inc.
| 32.12 | 30.83 to 32.47 |
Regency Centers Corporation
| 59.18 | 57.38 to 59.73 |
Reliant Bancorp, Inc.
| 25.00 | 24.10 to 25.45 |
Renasant Corporation
| 43.30 | 42.14 to 43.99 |
Rent-A-Center Inc.
| 58.92 | 55.00 to 59.43 |
Republic Bancorp, Inc.
| 44.81 | 43.80 to 45.32 |
Republic First Bancorp, Inc.
| 4.08 | 3.86 to 4.11 |
Retail Opportunity Investments Corp.
| 16.75 | 16.10 to 16.92 |
ReTo Eco-Solutions, Inc.
| 1.62 | 1.58 to 1.76 |
RGC Resources Inc.
| 23.15 | 22.97 to 23.48 |
Rhinebeck Bancorp, Inc.
| 10.37 | 10.26 to 10.50 |
Rimini Street, Inc.
| 8.34 | 7.80 to 8.65 |
Riverview Bancorp Inc
| 7.58 | 7.37 to 7.79 |
Riverview Financial Corporation
| 9.70 | 9.55 to 9.74 |
Rocky Brands, Inc.
| 45.51 | 44.40 to 45.93 |
Rubius Therapeutics, Inc.
| 12.07 | 10.80 to 12.27 |
Rush Enterprises, Inc.
| 45.80 | 44.98 to 46.67 |
Rush Enterprises, Inc.
| 42.00 | 40.80 to 42.62 |
Ruth's Hospitality Group, Inc.
| 25.50 | 24.28 to 25.78 |
Ryanair Holdings plc
| 112.37 | 108.02 to 113.19 |
S&T Bancorp, Inc.
| 33.58 | 32.49 to 33.82 |
Sabra Health Care REIT, Inc.
| 18.02 | 17.83 to 18.30 |
Sabre Corporation
| 15.79 | 15.19 to 16.16 |
Safety Insurance Group, Inc.
| 85.13 | 83.59 to 85.96 |
Saga Communications, Inc.
| 23.52 | 22.86 to 23.87 |
Saia, Inc.
| 210.04 | 204.41 to 215.85 |
Salem Media Group, Inc.
| 3.11 | 2.64 to 3.19 |
Salisbury Bancorp, Inc.
| 45.16 | 44.40 to 45.30 |
Sanderson Farms, Inc.
| 163.38 | 159.85 to 166.02 |
Sandy Spring Bancorp, Inc.
| 41.55 | 40.23 to 41.77 |
Sanmina Corporation
| 38.78 | 38.07 to 38.97 |
SB Financial Group, Inc.
| 19.45 | 19.21 to 19.63 |
ScanSource, Inc.
| 31.70 | 30.74 to 32.11 |
Schmitt Industries, Inc.
| 6.28 | 6.14 to 6.31 |
Schnitzer Steel Industries, Inc.
| 41.65 | 39.52 to 41.95 |
Scholastic Corporation
| 30.99 | 29.63 to 31.20 |
scPharmaceuticals Inc.
| 7.29 | 7.19 to 7.49 |
Seacoast Banking Corporation of Florida
| 39.32 | 38.28 to 39.89 |
Seagate Technology PLC
| 74.56 | 72.88 to 75.32 |
Second Sight Medical Products, Inc.
| 11.77 | 8.75 to 14.83 |
Second Sight Medical Products, Inc.
| 2.09 | 1.21 to 2.26 |
Security National Financial Corporation
| 9.81 | 9.39 to 9.99 |
SEI Investments Company
| 59.79 | 59.02 to 60.46 |
Select Bancorp, Inc.
| 12.07 | 11.98 to 12.18 |
Selective Insurance Group, Inc.
| 74.54 | 71.08 to 75.10 |
Seneca Foods Corp.
| 60.25 | 57.19 to 60.73 |
Seneca Foods Corp.
| 59.80 | 58.00 to 61.18 |
Sequential Brands Group, Inc.
| 17.44 | 16.66 to 17.72 |
ServisFirst Bancshares, Inc.
| 55.87 | 54.78 to 56.41 |
Severn Bancorp Inc
| 11.77 | 10.70 to 11.77 |
Shenandoah Telecommunications Co
| 50.25 | 47.52 to 51.32 |
Shoe Carnival, Inc.
| 54.09 | 51.28 to 54.47 |
Shore Bancshares Inc
| 16.40 | 15.71 to 16.52 |
Sierra Bancorp
| 27.46 | 26.45 to 27.77 |
Sierra Oncology, Inc.
| 14.74 | 14.61 to 15.01 |
SIGA Technologies Inc.
| 6.88 | 6.61 to 6.96 |
Signature Bank
| 226.66 | 225.36 to 234.37 |
Silgan Holdings Inc.
| 41.73 | 40.00 to 41.85 |
Silvercrest Asset Management Group Inc.
| 15.25 | 14.93 to 15.88 |
SilverSun Technologies, Inc.
| 6.22 | 6.03 to 6.67 |
Simmons First National Corporation
| 32.04 | 31.69 to 32.85 |
Sinclair Broadcast Group, Inc.
| 37.57 | 35.69 to 37.90 |
Sirius International Insurance Group, Ltd.
| 12.50 | 12.50 to 12.57 |
SkyWest, Inc.
| 58.32 | 55.65 to 58.84 |
Sleep Number Corporation
| 137.37 | 130.46 to 138.96 |
SLM Corporation
| 16.19 | 16.06 to 16.34 |
SLM Corporation
| 55.75 | 54.56 to 55.75 |
SmartFinancial, Inc.
| 22.85 | 22.54 to 23.38 |
SMTC Corporation
| 5.90 | 5.86 to 5.90 |
Solar Capital Ltd.
| 18.99 | 18.72 to 19.18 |
Solid Biosciences Inc.
| 9.52 | 9.05 to 9.91 |
Sotherly Hotels Inc.
| 3.69 | 3.51 to 3.75 |
Sotherly Hotels Inc.
| 18.20 | 17.10 to 18.45 |
Sotherly Hotels Inc.
| 18.20 | 17.10 to 18.20 |
Sound Financial Bancorp, Inc.
| 37.98 | 37.95 to 38.00 |
South State Corporation
| 87.26 | 84.26 to 88.00 |
Southern First Bancshares, Inc.
| 50.20 | 47.03 to 50.78 |
Southern Missouri Bancorp, Inc.
| 39.90 | 39.10 to 39.99 |
Southern National Bancorp of Virginia, Inc.
| 15.93 | 15.76 to 16.13 |
Southside Bancshares, Inc.
| 39.40 | 38.16 to 39.60 |
SP Plus Corporation
| 36.06 | 34.90 to 36.71 |
Spark Energy, Inc.
| 25.70 | 25.60 to 25.71 |
SpartanNash Company
| 20.44 | 19.67 to 20.51 |
Spirit Airlines, Inc.
| 36.94 | 34.74 to 37.15 |
Spirit of Texas Bancshares, Inc.
| 23.81 | 23.13 to 24.22 |
Sprouts Farmers Market, Inc.
| 23.86 | 23.58 to 24.10 |
Standard AVB Financial Corp.
| 32.76 | 32.76 to 32.95 |
Star Bulk Carriers Corp.
| 13.53 | 13.38 to 13.97 |
Star Bulk Carriers Corp.
| 25.60 | 25.60 to 25.61 |
State Auto Financial Corporation
| 19.88 | 18.71 to 19.98 |
Steel Dynamics, Inc.
| 48.07 | 45.66 to 48.43 |
Stericycle, Inc.
| 68.75 | 68.21 to 69.93 |
Sterling Bancorp, Inc.
| 5.74 | 5.39 to 5.90 |
Stock Yards Bancorp, Inc.
| 54.83 | 53.83 to 55.39 |
StoneCastle Financial Corp
| 20.44 | 19.92 to 20.88 |
Stratus Properties Inc.
| 27.10 | 26.70 to 27.55 |
Summit Financial Group, Inc.
| 25.94 | 24.75 to 25.94 |
Summit State Bank
| 16.00 | 16.00 to 16.19 |
Sunesis Pharmaceuticals, Inc.
| 5.32 | 4.67 to 7.09 |
Super League Gaming, Inc.
| 4.68 | 4.53 to 5.57 |
Superior Group of Companies, Inc.
| 25.39 | 25.08 to 25.70 |
Surgery Partners, Inc.
| 39.05 | 37.89 to 39.64 |
Surmodics, Inc.
| 54.62 | 53.93 to 55.16 |
Sykes Enterprises, Incorporated
| 44.36 | 43.00 to 44.65 |
Synacor, Inc.
| 2.17 | 2.16 to 2.18 |
Synalloy Corporation
| 9.35 | 8.67 to 9.46 |
Syndax Pharmaceuticals, Inc.
| 23.30 | 22.55 to 24.45 |
T. Rowe Price Group, Inc.
| 173.50 | 172.46 to 176.36 |
Taoping Inc.
| 9.07 | 8.86 to 9.50 |
TCG BDC, Inc.
| 13.02 | 12.62 to 13.13 |
Tecnoglass Inc.
| 9.70 | 8.66 to 9.72 |
Telenav, Inc.
| 4.79 | 4.78 to 4.81 |
Territorial Bancorp Inc.
| 27.18 | 26.29 to 27.49 |
Texas Capital Bancshares, Inc.
| 85.52 | 84.14 to 88.00 |
Texas Roadhouse, Inc.
| 95.24 | 93.88 to 96.95 |
TFS Financial Corporation
| 21.45 | 20.83 to 21.64 |
The Andersons, Inc.
| 29.51 | 28.21 to 29.59 |
The Bancorp, Inc.
| 23.52 | 22.01 to 23.93 |
The Bank of Princeton
| 28.52 | 27.66 to 28.76 |
The Cheesecake Factory Incorporated
| 58.94 | 56.23 to 59.68 |
The Chefs' Warehouse, Inc.
| 32.16 | 31.40 to 32.81 |
The Community Financial Corporation
| 34.59 | 34.12 to 35.56 |
The First Bancshares, Inc.
| 35.94 | 33.78 to 36.00 |
The First of Long Island Corporation
| 20.92 | 19.87 to 21.00 |
The Goodyear Tire & Rubber Company
| 18.55 | 18.14 to 18.83 |
The Hackett Group, Inc.
| 17.20 | 16.32 to 17.21 |
The Hain Celestial Group, Inc.
| 44.02 | 42.97 to 44.40 |
The Herzfeld Caribbean Basin Fund, Inc.
| 5.95 | 5.82 to 5.97 |
The Intergroup Corporation
| 42.56 | 40.42 to 42.56 |
The Joint Corp.
| 43.99 | 43.50 to 46.52 |
The Kraft Heinz Company
| 38.67 | 37.82 to 38.87 |
The Michaels Companies, Inc.
| 21.81 | 21.70 to 21.93 |
The Middleby Corporation
| 165.88 | 164.91 to 168.57 |
The ONE Group Hospitality, Inc.
| 5.29 | 5.07 to 5.56 |
The RMR Group Inc.
| 43.78 | 41.93 to 44.16 |
The Simply Good Foods Company
| 30.50 | 29.92 to 31.06 |
The York Water Company
| 43.80 | 42.99 to 44.15 |
Theravance Biopharma, Inc.
| 19.31 | 18.93 to 19.65 |
Timberland Bancorp, Inc.
| 29.99 | 29.48 to 29.99 |
Tiptree Inc.
| 5.34 | 5.25 to 5.43 |
Titan Machinery Inc.
| 26.06 | 25.30 to 26.30 |
Tivity Health, Inc.
| 24.16 | 23.83 to 25.29 |
T-Mobile US, Inc.
| 127.06 | 123.85 to 128.46 |
Towne Bank
| 31.67 | 30.61 to 31.87 |
TransAct Technologies Incorporated
| 11.57 | 10.04 to 11.69 |
Transcat, Inc.
| 45.78 | 45.40 to 45.87 |
TransGlobe Energy Corporation
| 1.52 | 1.50 to 1.57 |
TravelCenters of America LLC
| 26.10 | 26.02 to 26.10 |
TravelCenters of America LLC
| 25.75 | 25.45 to 25.75 |
TravelCenters of America LLC
| 25.75 | 25.60 to 25.75 |
Tremont Mortgage Trust
| 5.59 | 5.34 to 5.64 |
Tribune Publishing Company
| 16.99 | 16.97 to 17.02 |
TriCo Bancshares
| 49.45 | 47.44 to 49.84 |
TripAdvisor, Inc.
| 47.62 | 47.03 to 52.40 |
TriState Capital Holdings, Inc.
| 25.94 | 25.16 to 26.22 |
TriState Capital Holdings, Inc.
| 26.60 | 26.60 to 26.67 |
Triumph Bancorp, Inc.
| 80.20 | 80.06 to 82.69 |
TrustCo Bank Corp NY
| 7.63 | 7.37 to 7.68 |
Trustmark Corporation
| 34.04 | 33.69 to 34.47 |
Twelve Seas Investment Company
| 10.04 | 10.00 to 10.10 |
Twenty-First Century Fox, Inc.
| 40.02 | 38.16 to 40.26 |
Twenty-First Century Fox, Inc.
| 42.33 | 40.14 to 42.62 |
U S Concrete, Inc.
| 65.33 | 59.50 to 65.84 |
UFP Technologies, Inc.
| 50.21 | 49.96 to 55.10 |
Ulta Beauty, Inc.
| 345.77 | 335.41 to 349.21 |
UMB Financial Corporation
| 94.33 | 92.59 to 95.31 |
Umpqua Holdings Corporation
| 18.26 | 18.17 to 18.63 |
Union Bankshares, Inc.
| 29.75 | 29.24 to 30.00 |
United Bancorp, Inc.
| 15.88 | 14.96 to 15.88 |
United Bankshares, Inc.
| 40.57 | 39.55 to 40.98 |
United Community Banks, Inc.
| 35.52 | 34.87 to 36.12 |
United Continental Holdings, Inc.
| 54.06 | 51.34 to 54.33 |
United Fire Group, Inc
| 34.77 | 33.56 to 35.21 |
United Insurance Holdings Corp.
| 7.83 | 7.00 to 7.88 |
United Natural Foods, Inc.
| 31.83 | 31.13 to 32.96 |
United Security Bancshares
| 8.48 | 8.36 to 8.54 |
United States Lime & Minerals, Inc.
| 150.00 | 146.50 to 150.00 |
Unity Bancorp, Inc.
| 22.28 | 21.40 to 22.89 |
Universal Electronics Inc.
| 61.91 | 59.42 to 62.33 |
Universal Forest Products, Inc.
| 64.01 | 62.19 to 64.80 |
Universal Logistics Holdings, Inc.
| 25.76 | 25.44 to 26.42 |
Universal Stainless & Alloy Products, Inc.
| 10.01 | 9.88 to 10.46 |
Univest Financial Corporation
| 28.97 | 27.82 to 29.09 |
Urban Outfitters, Inc.
| 38.93 | 36.95 to 39.43 |
Urovant Sciences Ltd.
| 16.18 | 16.18 to 16.21 |
US Ecology, Inc.
| 42.42 | 40.66 to 42.83 |
USA Truck, Inc.
| 15.78 | 15.00 to 16.20 |
Valley National Bancorp
| 13.43 | 13.03 to 13.54 |
Valley National Bancorp
| 25.55 | 25.26 to 25.55 |
Value Line, Inc.
| 30.20 | 29.41 to 30.33 |
Vanguard International High Dividend Yield ETF
| 64.86 | 64.60 to 65.30 |
Vanguard Russell 1000 Value ETF
| 130.51 | 129.66 to 131.93 |
Vanguard Russell 2000 Value ETF
| 140.63 | 138.25 to 141.78 |
Varex Imaging Corporation
| 23.35 | 23.00 to 23.78 |
VectoIQ Acquisition Corp.
| 10.35 | 10.10 to 10.93 |
VectoIQ Acquisition Corp.
| 2.10 | 1.85 to 2.98 |
Vera Bradley, Inc.
| 10.98 | 10.23 to 11.11 |
Veritex Holdings, Inc.
| 31.38 | 31.12 to 31.99 |
Verra Mobility Corporation
| 14.79 | 14.35 to 15.38 |
Victory Capital Holdings, Inc.
| 25.00 | 24.76 to 25.42 |
VictoryShares Dividend Accelerator ETF
| 40.28 | 40.05 to 40.60 |
VictoryShares Emerging Market High Div Volatility Wtd ETF
| 23.32 | 23.32 to 23.36 |
VictoryShares International High Div Volatility Wtd ETF
| 31.64 | 31.59 to 31.78 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 59.03 | 58.13 to 59.03 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 60.36 | 59.60 to 60.88 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 53.01 | 52.26 to 53.37 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 59.95 | 58.53 to 60.21 |
VictoryShares US Small Cap Volatility Wtd ETF
| 62.08 | 61.70 to 62.08 |
Village Bank and Trust Financial Corp.
| 39.15 | 39.05 to 39.16 |
Village Super Market, Inc.
| 26.03 | 25.08 to 26.05 |
Viper Energy Partners LP
| 16.15 | 15.69 to 16.67 |
Virtusa Corporation
| 51.33 | 51.32 to 51.35 |
VSE Corporation
| 41.42 | 39.07 to 42.24 |
Washington Federal, Inc.
| 32.57 | 31.38 to 32.97 |
Washington Trust Bancorp, Inc.
| 53.78 | 51.99 to 53.96 |
Waterstone Financial, Inc.
| 20.73 | 20.60 to 20.98 |
Wayside Technology Group, Inc.
| 25.32 | 24.26 to 25.86 |
Werner Enterprises, Inc.
| 45.67 | 45.56 to 46.78 |
WesBanco, Inc.
| 36.73 | 35.30 to 36.86 |
West Bancorporation
| 26.28 | 25.09 to 26.55 |
Westamerica Bancorporation
| 65.32 | 63.59 to 65.61 |
Western Digital Corporation
| 68.86 | 68.79 to 71.18 |
Western New England Bancorp, Inc.
| 8.72 | 8.59 to 8.83 |
Weyco Group, Inc.
| 18.93 | 18.51 to 19.22 |
Wheeler Real Estate Investment Trust, Inc.
| 17.90 | 17.90 to 17.90 |
WhiteHorse Finance, Inc.
| 14.97 | 14.91 to 15.29 |
Wilhelmina International, Inc.
| 6.52 | 6.04 to 6.70 |
Willamette Valley Vineyards, Inc.
| 8.12 | 7.81 to 8.24 |
Willis Lease Finance Corporation
| 36.00 | 34.89 to 36.00 |
Willis Towers Watson Public Limited Company
| 225.23 | 224.89 to 230.69 |
Winmark Corporation
| 184.50 | 181.40 to 185.00 |
Wintrust Financial Corporation
| 81.95 | 79.77 to 82.64 |
Wintrust Financial Corporation
| 27.39 | 27.00 to 27.47 |
WisdomTree Germany Hedged Equity Fund
| 33.46 | 33.01 to 33.48 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.16 | 21.95 to 22.16 |
WisdomTree Investments, Inc.
| 5.97 | 5.74 to 6.14 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 43.28 | 43.28 to 43.28 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 46.32 | 45.25 to 46.54 |
World Acceptance Corporation
| 150.21 | 143.23 to 152.03 |
WSFS Financial Corporation
| 54.87 | 51.70 to 55.18 |
WVS Financial Corp.
| 15.70 | 15.38 to 15.70 |
Wynn Resorts, Limited
| 133.74 | 133.51 to 137.20 |
Xcel Energy Inc.
| 61.96 | 61.03 to 62.64 |
Xenon Pharmaceuticals Inc.
| 19.79 | 19.26 to 20.32 |
Xperi Corporation
| 23.11 | 22.11 to 23.20 |
YRC Worldwide, Inc.
| 5.11 | 5.00 to 5.46 |
ZAGG Inc
| 4.29 | 4.26 to 4.43 |
Zions Bancorporation N.A.
| 57.62 | 56.08 to 58.35 |
Zumiez Inc.
| 48.66 | 46.56 to 48.91 |
3M Company
| 183.77 | 180.93 to 185.70 |
A.O Smith Corporation
| 63.72 | 62.20 to 64.21 |
AAR Corp.
| 42.11 | 41.76 to 43.46 |
Aaron's, Inc.
| 24.76 | 24.00 to 25.13 |
ABB Ltd
| 30.00 | 29.87 to 30.37 |
Abercrombie & Fitch Company
| 32.32 | 29.90 to 32.86 |
Aberdeen Income Credit Strategies Fund
| 11.23 | 11.15 to 11.35 |
ABM Industries Incorporated
| 47.78 | 46.67 to 48.39 |
Acadia Realty Trust
| 20.79 | 19.54 to 21.06 |
Acuity Brands, Inc.
| 131.38 | 125.44 to 132.00 |
Adams Natural Resources Fund, Inc.
| 15.23 | 15.05 to 15.36 |
Adient plc
| 38.29 | 37.43 to 38.78 |
Advance Auto Parts Inc
| 176.50 | 171.95 to 177.70 |
AdvanSix Inc.
| 29.03 | 28.38 to 29.58 |
AECOM
| 58.61 | 58.04 to 59.40 |
Aegon NV
| 25.14 | 25.05 to 25.14 |
Aegon NV
| 5.03 | 4.97 to 5.09 |
Aercap Holdings N.V.
| 57.53 | 55.05 to 60.00 |
Aflac Incorporated
| 50.78 | 50.13 to 51.82 |
AGCO Corporation
| 133.27 | 133.04 to 137.87 |
Air Lease Corporation
| 50.51 | 48.77 to 50.95 |
Air Products and Chemicals, Inc.
| 266.88 | 263.54 to 270.68 |
Alamo Group, Inc.
| 157.62 | 155.26 to 160.31 |
Alaska Air Group, Inc.
| 67.99 | 65.61 to 69.17 |
Albany International Corporation
| 86.62 | 85.37 to 87.82 |
Alcoa Corporation
| 28.47 | 28.40 to 30.17 |
Alexander & Baldwin, Inc.
| 18.92 | 17.80 to 18.99 |
Alexander's, Inc.
| 294.15 | 288.74 to 297.74 |
Algonquin Power & Utilities Corp.
| 27.75 | 27.43 to 27.76 |
Alleghany Corporation
| 635.08 | 629.99 to 644.75 |
Allegheny Technologies Incorporated
| 20.87 | 19.91 to 21.00 |
Allegion plc
| 116.49 | 113.49 to 119.53 |
Allete, Inc.
| 65.31 | 63.37 to 65.63 |
Alliance Data Systems Corporation
| 105.30 | 103.76 to 106.99 |
AllianceBernstein Holding L.P.
| 37.72 | 37.47 to 38.15 |
AllianzGI Convertible & Income 2024 Target Term Fund
| 10.19 | 10.16 to 10.23 |
Allison Transmission Holdings, Inc.
| 41.05 | 40.78 to 41.80 |
Allstate Corporation (The)
| 113.28 | 112.14 to 116.68 |
Ally Financial Inc.
| 43.85 | 43.65 to 45.21 |
Altria Group
| 46.90 | 45.06 to 47.07 |
Aluminum Corporation of China Limited
| 11.99 | 11.44 to 12.70 |
AMC Entertainment Holdings, Inc.
| 9.29 | 8.31 to 9.48 |
Ameren Corporation
| 74.19 | 72.88 to 74.95 |
American Assets Trust, Inc.
| 36.28 | 34.51 to 36.31 |
American Axle & Manufacturing Holdings, Inc.
| 11.28 | 10.30 to 11.42 |
American Eagle Outfitters, Inc.
| 29.57 | 28.22 to 30.01 |
American Electric Power Company, Inc.
| 80.49 | 78.70 to 80.96 |
American Equity Investment Life Holding Company
| 30.60 | 30.13 to 31.29 |
American Express Company
| 150.27 | 146.72 to 151.46 |
American Financial Group, Inc.
| 115.02 | 113.38 to 117.05 |
American International Group, Inc.
| 47.24 | 47.14 to 48.22 |
American Realty Investors, Inc.
| 10.47 | 10.30 to 10.85 |
American Vanguard Corporation
| 21.25 | 20.80 to 21.44 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 224.07 | 223.48 to 230.00 |
AmerisourceBergen Corporation (Holding Co)
| 107.51 | 105.57 to 109.16 |
AMTEK, Inc.
| 123.48 | 122.05 to 125.78 |
AngloGold Ashanti Limited
| 21.98 | 21.50 to 22.19 |
Annaly Capital Management Inc
| 8.60 | 8.35 to 8.63 |
Antero Midstream Partners LP
| 9.28 | 9.05 to 9.60 |
Antero Resources Corporation
| 9.72 | 9.65 to 10.17 |
Anthem, Inc.
| 339.59 | 332.29 to 342.29 |
Anworth Mortgage Asset Corporation
| 2.95 | 2.88 to 2.97 |
Aon plc
| 230.00 | 229.90 to 235.00 |
Apache Corporation
| 23.17 | 22.49 to 23.85 |
Apollo Commercial Real Estate Finance
| 14.13 | 13.82 to 14.31 |
Apollo Tactical Income Fund Inc.
| 14.75 | 14.71 to 14.79 |
Apple Hospitality REIT, Inc.
| 14.51 | 14.10 to 14.65 |
Applied Industrial Technologies, Inc.
| 93.73 | 92.38 to 95.10 |
AptarGroup, Inc.
| 137.71 | 134.10 to 138.48 |
Aramark
| 42.20 | 41.16 to 42.84 |
ArcelorMittal
| 24.66 | 24.21 to 24.89 |
Archer-Daniels-Midland Company
| 57.76 | 57.09 to 58.90 |
Archrock, Inc.
| 10.51 | 10.30 to 10.75 |
Arconic Inc.
| 26.82 | 25.05 to 26.87 |
Ardagh Group S.A.
| 25.98 | 25.38 to 26.70 |
Ardmore Shipping Corporation
| 4.24 | 4.17 to 4.41 |
Ares Commercial Real Estate Corporation
| 14.31 | 14.00 to 14.47 |
Ares Management Corporation
| 52.49 | 51.28 to 53.08 |
Argan, Inc.
| 51.69 | 50.65 to 52.02 |
Argo Group International Holdings, Ltd.
| 52.01 | 49.90 to 52.34 |
Arlington Asset Investment Corp
| 25.00 | 25.00 to 25.12 |
Armada Hoffler Properties, Inc.
| 14.17 | 13.43 to 14.32 |
Armstrong Flooring, Inc.
| 5.79 | 5.14 to 5.83 |
Armstrong World Industries Inc
| 91.63 | 85.31 to 92.26 |
Arthur J. Gallagher & Co.
| 125.33 | 124.13 to 127.59 |
Asbury Automotive Group Inc
| 180.06 | 169.13 to 180.67 |
Ashland Global Holdings Inc.
| 85.97 | 85.00 to 88.08 |
Associated Banc-Corp
| 22.42 | 21.68 to 22.79 |
Assurant, Inc.
| 133.80 | 132.17 to 136.12 |
Assurant, Inc.
| 125.64 | 125.64 to 127.43 |
Assured Guaranty Ltd.
| 44.38 | 43.57 to 44.88 |
At Home Group Inc.
| 26.40 | 24.24 to 26.84 |
AT&T Inc.
| 29.99 | 29.42 to 30.39 |
AT&T Inc.
| 26.09 | 25.90 to 26.10 |
Athene Holding Ltd.
| 51.80 | 51.64 to 55.39 |
Atkore International Group Inc.
| 72.96 | 69.55 to 74.33 |
Atmos Energy Corporation
| 91.64 | 89.68 to 92.22 |
Autoliv, Inc.
| 96.20 | 94.22 to 97.33 |
AutoNation, Inc.
| 89.91 | 85.99 to 90.78 |
AutoZone, Inc.
| 1241.11 | 1220.00 to 1251.75 |
AvalonBay Communities, Inc.
| 183.91 | 177.02 to 185.09 |
Avangrid, Inc.
| 47.56 | 45.76 to 47.63 |
Avery Dennison Corporation
| 183.04 | 176.84 to 185.82 |
Avista Corporation
| 42.82 | 42.69 to 43.56 |
AXA Equitable Holdings, Inc.
| 31.54 | 31.08 to 32.13 |
Axalta Coating Systems Ltd.
| 29.54 | 28.27 to 29.83 |
Axis Capital Holdings Limited
| 52.13 | 50.50 to 52.58 |
Axos Financial, Inc.
| 48.94 | 48.28 to 49.54 |
AZZ Inc.
| 53.92 | 52.37 to 54.17 |
Babson Global Short Duration High Yield Fund
| 15.62 | 15.55 to 15.73 |
Bain Capital Specialty Finance, Inc.
| 14.88 | 14.66 to 14.95 |
Banc of California, Inc.
| 20.80 | 19.55 to 20.89 |
Banco Bilbao Viscaya Argentaria S.A.
| 5.73 | 5.67 to 5.74 |
Banco De Chile
| 23.34 | 22.89 to 23.56 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 16.20 | 15.95 to 16.36 |
Banco Santander Chile
| 24.43 | 24.01 to 24.47 |
Banco Santander, S.A.
| 3.64 | 3.60 to 3.66 |
BancorpSouth Bank
| 33.61 | 32.64 to 34.06 |
Bank of America Corporation
| 37.13 | 36.82 to 37.73 |
Bank of Hawaii Corporation
| 94.10 | 92.39 to 94.77 |
Bank Of Montreal
| 85.93 | 85.54 to 86.68 |
Bank of N.T. Butterfield & Son Limited (The)
| 39.16 | 38.62 to 39.68 |
Bank Of New York Mellon Corporation (The)
| 45.63 | 45.15 to 46.16 |
Bank of Nova Scotia (The)
| 61.74 | 61.15 to 62.10 |
BankUnited, Inc.
| 45.96 | 44.69 to 46.64 |
Barclays PLC
| 9.75 | 9.67 to 9.85 |
Barings BDC, Inc.
| 10.15 | 9.95 to 10.18 |
Barings Corporate Investors
| 13.47 | 13.07 to 13.50 |
Barings Participation Investors
| 12.21 | 12.11 to 12.45 |
Barnes & Noble Education, Inc
| 7.41 | 6.96 to 7.51 |
Barnes Group, Inc.
| 56.55 | 55.27 to 56.79 |
Bausch Health Companies Inc.
| 33.08 | 32.58 to 33.68 |
Baxter International Inc.
| 78.28 | 77.65 to 79.30 |
BCE, Inc.
| 45.58 | 44.71 to 45.80 |
Benchmark Electronics, Inc.
| 30.09 | 29.69 to 30.30 |
Berkshire Hathaway Inc.
| 388560.00 | 383700.00 to 391852.50 |
Berkshire Hathaway Inc.
| 257.61 | 253.73 to 260.23 |
Berkshire Hills Bancorp, Inc.
| 23.53 | 22.46 to 23.75 |
Berry Global Group, Inc.
| 59.42 | 58.34 to 60.35 |
BHP Group Limited
| 75.79 | 75.28 to 76.38 |
Big Lots, Inc.
| 66.29 | 62.71 to 69.07 |
Biglari Holdings Inc.
| 149.46 | 149.11 to 155.00 |
Biglari Holdings Inc.
| 750.00 | 738.00 to 750.05 |
Black Hills Corporation
| 64.15 | 62.76 to 64.65 |
Black Stone Minerals, L.P.
| 9.46 | 9.45 to 9.81 |
BlackRock 2022 Global Income Opportunity Trust
| 9.34 | 9.22 to 9.42 |
Blackrock Capital and Income Strategies Fund Inc
| 18.65 | 18.61 to 18.74 |
Blackrock Corporate High Yield Fund, Inc.
| 11.61 | 11.58 to 11.74 |
BlackRock Energy and Resources Trust
| 9.26 | 9.21 to 9.42 |
Blackrock Enhanced Equity Dividend Trust
| 9.02 | 8.97 to 9.13 |
Blackrock Floating Rate Income Strategies Fund Inc
| 12.89 | 12.82 to 12.89 |
Blackrock Global
| 12.44 | 12.39 to 12.50 |
Blackrock Global
| 11.04 | 11.03 to 11.13 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 17.41 | 17.41 to 17.72 |
BlackRock Multi-Sector Income Trust
| 17.86 | 17.76 to 17.91 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 15.34 | 15.31 to 15.45 |
BlackRock New York Municipal Income Trust II
| 14.90 | 14.86 to 14.94 |
BlackRock Resources
| 9.28 | 9.24 to 9.44 |
Bluegreen Vacations Corporation
| 8.88 | 8.88 to 9.33 |
Boeing Company (The)
| 224.03 | 223.71 to 229.89 |
Boise Cascade, L.L.C.
| 55.61 | 53.28 to 56.67 |
Bonanza Creek Energy, Inc.
| 38.50 | 37.36 to 40.79 |
BorgWarner Inc.
| 49.71 | 49.10 to 50.53 |
Boston Properties, Inc.
| 107.80 | 102.10 to 108.35 |
Boston Scientific Corporation
| 39.52 | 39.13 to 39.99 |
Box, Inc.
| 18.87 | 18.43 to 19.10 |
Boyd Gaming Corporation
| 60.97 | 59.89 to 62.86 |
BP Midstream Partners LP
| 12.35 | 12.10 to 12.42 |
BP p.l.c.
| 26.54 | 25.96 to 26.71 |
BP Prudhoe Bay Royalty Trust
| 4.30 | 4.21 to 4.45 |
Brady Corporation
| 55.96 | 54.33 to 56.24 |
Braemar Hotels & Resorts Inc.
| 6.99 | 6.60 to 7.02 |
Brandywine Realty Trust
| 13.54 | 12.90 to 13.59 |
BrightSphere Investment Group plc
| 25.35 | 25.26 to 25.35 |
BrightView Holdings, Inc.
| 17.20 | 16.57 to 17.38 |
Brinker International, Inc.
| 72.49 | 71.34 to 74.51 |
Brink's Company (The)
| 81.79 | 78.96 to 83.67 |
Brixmor Property Group Inc.
| 20.78 | 20.10 to 21.00 |
Brookdale Senior Living Inc.
| 6.19 | 5.91 to 6.22 |
Brookfield Real Assets Income Fund Inc.
| 20.58 | 20.38 to 20.68 |
Brown & Brown, Inc.
| 46.35 | 45.95 to 47.03 |
BRT Apartments Corp.
| 18.39 | 17.01 to 18.50 |
Brunswick Corporation
| 95.74 | 93.12 to 99.00 |
Buenaventura Mining Company Inc.
| 11.29 | 11.21 to 11.52 |
Build-A-Bear Workshop, Inc.
| 7.40 | 6.97 to 7.50 |
Bunge Limited
| 78.46 | 77.23 to 80.00 |
Burlington Stores, Inc.
| 304.16 | 278.33 to 304.89 |
BWX Technologies, Inc.
| 59.99 | 59.62 to 61.20 |
Byline Bancorp, Inc.
| 21.66 | 21.25 to 22.09 |
Cabot Corporation
| 51.88 | 50.85 to 52.62 |
Cabot Oil & Gas Corporation
| 19.07 | 18.77 to 19.28 |
Cactus, Inc.
| 38.68 | 36.06 to 39.07 |
Cadence Bancorporation
| 21.66 | 21.54 to 22.41 |
CAE Inc
| 30.58 | 30.46 to 31.17 |
CAI International, Inc.
| 44.19 | 43.00 to 45.00 |
Caleres, Inc.
| 18.51 | 17.71 to 18.82 |
California Resources Corporation
| 25.51 | 25.51 to 26.52 |
Calix, Inc
| 39.13 | 38.50 to 40.35 |
Callaway Golf Company
| 29.52 | 28.52 to 30.95 |
Callon Petroleum Company
| 36.90 | 35.82 to 40.98 |
Campbell Soup Company
| 47.25 | 46.43 to 47.94 |
Canada Goose Holdings Inc.
| 45.24 | 45.04 to 46.70 |
Canadian Imperial Bank of Commerce
| 97.18 | 96.34 to 97.83 |
Canadian National Railway Company
| 113.35 | 112.38 to 114.90 |
Canadian Natural Resources Limited
| 30.46 | 30.36 to 31.23 |
Capital One Financial Corporation
| 128.69 | 127.90 to 130.64 |
Capital Trust, Inc.
| 31.21 | 30.83 to 31.58 |
Capri Holdings Limited
| 52.39 | 48.48 to 52.96 |
Capstead Mortgage Corporation
| 6.05 | 5.88 to 6.09 |
Cardinal Health, Inc.
| 54.70 | 53.62 to 55.17 |
Carlisle Companies Incorporated
| 155.88 | 151.07 to 157.81 |
CarMax Inc
| 129.17 | 123.38 to 129.96 |
Carnival Corporation
| 26.69 | 25.80 to 27.27 |
Carnival Corporation
| 23.14 | 22.44 to 23.54 |
Carpenter Technology Corporation
| 44.79 | 41.67 to 44.92 |
Carriage Services, Inc.
| 36.06 | 34.53 to 36.34 |
Castlight Health, inc.
| 1.90 | 1.79 to 2.03 |
Caterpillar, Inc.
| 221.58 | 218.21 to 224.30 |
Cato Corporation (The)
| 13.11 | 11.95 to 13.11 |
CBIZ, Inc.
| 33.32 | 32.44 to 33.72 |
CBRE Group, Inc.
| 76.69 | 75.98 to 77.77 |
Cedar Fair, L.P.
| 50.76 | 50.31 to 52.44 |
Cedar Realty Trust, Inc.
| 15.85 | 15.13 to 15.85 |
Celanese Corporation
| 150.10 | 147.38 to 152.60 |
Cellcom Israel, Ltd.
| 3.77 | 3.69 to 3.88 |
Cemex S.A.B. de C.V.
| 6.93 | 6.74 to 7.05 |
Cenovus Energy Inc
| 8.13 | 8.03 to 8.41 |
Centene Corporation
| 61.72 | 60.22 to 61.96 |
Center Coast Brookfield MLP & Energy Infrastructur
| 11.22 | 11.16 to 11.37 |
CenterPoint Energy, Inc.
| 20.81 | 20.60 to 21.04 |
Century Communities, Inc.
| 59.28 | 57.47 to 59.91 |
CF Industries Holdings, Inc.
| 49.58 | 47.50 to 50.70 |
Chatham Lodging Trust (REIT)
| 14.20 | 13.71 to 14.43 |
Chemours Company (The)
| 26.35 | 26.30 to 27.72 |
Cherry Hill Mortgage Investment Corporation
| 10.47 | 9.94 to 10.51 |
Chesapeake Energy Corporation
| 44.37 | 43.01 to 45.13 |
Chesapeake Utilities Corporation
| 116.10 | 111.94 to 116.33 |
Chevron Corporation
| 109.75 | 108.06 to 110.43 |
Chico's FAS, Inc.
| 3.09 | 2.30 to 3.12 |
Chimera Investment Corporation
| 12.21 | 11.97 to 12.34 |
China Distance Education Holdings Limited
| 9.68 | 9.65 to 9.68 |
China Eastern Airlines Corporation Ltd.
| 22.50 | 22.12 to 22.65 |
China Petroleum & Chemical Corporation
| 57.41 | 57.00 to 57.90 |
Chubb Limited
| 173.23 | 170.87 to 176.40 |
Chunghwa Telecom Co., Ltd.
| 39.34 | 39.34 to 39.59 |
Cigna Corporation
| 235.86 | 231.20 to 237.49 |
Cimarex Energy Co
| 68.14 | 65.85 to 69.35 |
Cinemark Holdings Inc
| 24.48 | 23.71 to 25.08 |
Ciner Resources LP
| 13.84 | 13.84 to 13.99 |
CIRCOR International, Inc.
| 37.60 | 35.33 to 38.80 |
CIT Group Inc (DEL)
| 49.53 | 47.97 to 50.13 |
Citigroup Inc.
| 16.16 | 16.05 to 16.22 |
Citigroup Inc.
| 72.22 | 70.86 to 72.84 |
Citizens Financial Group, Inc.
| 45.87 | 44.49 to 46.60 |
Citizens, Inc.
| 6.73 | 6.45 to 6.79 |
City Office REIT, Inc.
| 11.25 | 10.88 to 11.34 |
Clean Harbors, Inc.
| 89.00 | 87.01 to 90.98 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 18.56 | 18.36 to 18.90 |
ClearBridge MLP and Midstream Fund Inc.
| 22.95 | 22.85 to 23.43 |
ClearBridge MLP and Midstream Total Return Fund In
| 19.91 | 19.76 to 20.18 |
Clorox Company (The)
| 187.76 | 182.48 to 188.88 |
CMS Energy Corporation
| 56.15 | 55.08 to 56.53 |
CMS Energy Corporation
| 27.19 | 27.06 to 27.19 |
CNA Financial Corporation
| 45.57 | 44.35 to 45.95 |
CNH Industrial N.V.
| 15.71 | 15.27 to 15.86 |
CNO Financial Group, Inc.
| 25.33 | 24.62 to 25.74 |
CNOOC Limited
| 121.76 | 120.06 to 123.70 |
CNX Resources Corporation
| 13.87 | 13.66 to 14.07 |
Coca Cola Femsa S.A.B. de C.V.
| 46.88 | 45.81 to 47.68 |
Coca-Cola Company (The)
| 51.64 | 51.16 to 52.49 |
Coca-Cola European Partners plc
| 53.08 | 52.41 to 54.37 |
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc.
| 3.29 | 3.29 to 3.40 |
Colfax Corporation
| 48.90 | 48.72 to 50.26 |
Colfax Corporation
| 202.05 | 200.73 to 205.18 |
Colonial High Income Municipal Trust
| 5.21 | 5.16 to 5.21 |
Colony Capital, Inc.
| 6.22 | 6.02 to 6.37 |
Colony Credit Real Estate, Inc.
| 8.93 | 8.57 to 9.00 |
Columbia Property Trust, Inc.
| 14.97 | 14.42 to 15.11 |
Comcast Corporation
| 64.62 | 64.62 to 64.62 |
Comerica Incorporated
| 72.17 | 70.57 to 73.62 |
Comfort Systems USA, Inc.
| 73.49 | 70.76 to 73.99 |
Commercial Metals Company
| 30.28 | 28.91 to 30.44 |
Community Bank System, Inc.
| 77.76 | 75.41 to 78.05 |
Community Health Systems, Inc.
| 9.23 | 8.40 to 9.27 |
Community Healthcare Trust Incorporated
| 46.15 | 45.58 to 46.44 |
Compania Cervecerias Unidas, S.A.
| 17.70 | 17.63 to 18.17 |
Compass Diversified Holdings
| 24.26 | 23.67 to 24.49 |
Compass Minerals International, Inc.
| 66.30 | 65.13 to 67.26 |
Comstock Resources, Inc.
| 5.78 | 5.71 to 6.10 |
ConAgra Brands, Inc.
| 36.53 | 35.46 to 36.92 |
Conduent Incorporated
| 6.71 | 6.25 to 6.76 |
ConocoPhillips
| 58.78 | 57.69 to 59.94 |
Consolidated Edison Inc
| 69.50 | 68.33 to 70.04 |
Constellium N.V.
| 14.23 | 13.97 to 14.61 |
Continental Resources, Inc.
| 30.79 | 30.01 to 32.39 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 15.41 | 14.86 to 15.60 |
Cooper Tire & Rubber Company
| 58.17 | 57.65 to 58.51 |
Copa Holdings, S.A.
| 92.13 | 88.99 to 92.60 |
Core Laboratories N.V.
| 37.92 | 35.08 to 38.45 |
CoreCivic, Inc.
| 8.15 | 7.64 to 8.18 |
CorePoint Lodging Inc.
| 8.99 | 8.71 to 9.11 |
Corporacion America Airports SA
| 4.54 | 4.35 to 4.75 |
Corporate Asset Backed Corp CABCO
| 25.05 | 25.05 to 25.05 |
Corporate Office Properties Trust
| 27.31 | 26.14 to 27.56 |
Cosan Limited
| 20.29 | 19.79 to 20.67 |
Costamare Inc.
| 9.90 | 9.76 to 10.12 |
Coty Inc.
| 7.81 | 7.59 to 7.99 |
Cousins Properties Incorporated
| 36.03 | 34.99 to 36.35 |
CPB Inc.
| 25.67 | 24.86 to 25.81 |
Crane Co.
| 90.65 | 89.67 to 91.63 |
Crawford & Company
| 10.60 | 10.14 to 10.62 |
Crawford & Company
| 10.26 | 10.03 to 10.27 |
Crescent Point Energy Corporation
| 4.25 | 4.16 to 4.45 |
Crestwood Equity Partners LP
| 25.72 | 25.45 to 26.69 |
CRH PLC
| 46.98 | 46.20 to 47.68 |
Cross Timbers Royalty Trust
| 9.32 | 9.25 to 9.64 |
CTS Corporation
| 32.70 | 32.54 to 33.33 |
CubeSmart
| 37.11 | 36.37 to 37.53 |
Cubic Corporation
| 69.24 | 69.14 to 69.87 |
Cullen/Frost Bankers, Inc.
| 114.30 | 111.48 to 114.86 |
Cummins Inc.
| 268.81 | 266.92 to 273.30 |
Curtiss-Wright Corporation
| 119.26 | 118.16 to 120.87 |
Cushing MLP & Infrastructure Total Return Fund
| 24.80 | 24.65 to 25.10 |
Cushman & Wakefield plc
| 16.53 | 15.67 to 16.73 |
Customers Bancorp, Inc
| 30.00 | 28.61 to 30.16 |
CVR Energy Inc.
| 24.21 | 23.92 to 25.09 |
CVR Partners, LP
| 27.77 | 26.00 to 27.77 |
CVS Health Corporation
| 71.73 | 70.78 to 72.54 |
D.R. Horton, Inc.
| 80.51 | 78.94 to 81.70 |
Dana Incorporated
| 24.98 | 24.26 to 25.28 |
Danaos Corporation
| 38.14 | 37.72 to 40.50 |
Darden Restaurants, Inc.
| 143.03 | 141.15 to 144.84 |
Darling Ingredients Inc.
| 75.10 | 74.01 to 77.55 |
DaVita Inc.
| 107.61 | 105.39 to 108.20 |
DCP Midstream LP
| 23.65 | 22.94 to 23.94 |
Deere & Company
| 353.70 | 349.22 to 359.91 |
Delaware Investments Dividend & Income Fund, Inc.
| 9.87 | 9.78 to 9.90 |
Delek US Holdings, Inc.
| 24.39 | 24.03 to 25.25 |
Dell Technologies Inc.
| 85.11 | 84.94 to 86.69 |
Delta Air Lines, Inc.
| 47.88 | 46.70 to 48.22 |
Deluxe Corporation
| 40.93 | 39.88 to 41.43 |
Deutsche Bank AG
| 13.15 | 13.03 to 13.37 |
Devon Energy Corporation
| 24.57 | 24.21 to 25.97 |
DHI Group, Inc.
| 3.46 | 3.32 to 3.47 |
Diamondrock Hospitality Company
| 10.17 | 9.99 to 10.33 |
Dick's Sporting Goods Inc
| 76.68 | 72.85 to 78.44 |
Diebold Nixdorf Incorporated
| 15.60 | 15.04 to 15.83 |
Dillard's, Inc.
| 85.09 | 85.05 to 89.79 |
Dillard's, Inc.
| 25.68 | 25.64 to 25.93 |
Dine Brands Global, Inc.
| 87.38 | 84.46 to 88.37 |
Discover Financial Services
| 97.92 | 96.92 to 99.60 |
Dolby Laboratories
| 98.70 | 97.99 to 99.58 |
Dominion Energy, Inc.
| 25.58 | 25.47 to 25.63 |
Domtar Corporation
| 37.92 | 37.15 to 38.83 |
Donnelley Financial Solutions, Inc.
| 28.79 | 28.02 to 28.92 |
DoubleLine Income Solutions Fund
| 17.83 | 17.76 to 17.88 |
DoubleLine Opportunistic Credit Fund
| 20.09 | 19.89 to 20.14 |
Douglas Dynamics, Inc.
| 49.50 | 48.96 to 50.50 |
Douglas Emmett, Inc.
| 33.59 | 32.86 to 33.98 |
Dover Corporation
| 131.78 | 130.41 to 133.31 |
Dreyfus Alcentra
| 9.22 | 9.20 to 9.25 |
Dril-Quip, Inc.
| 40.48 | 37.51 to 40.61 |
DTE Energy Company
| 124.74 | 121.67 to 125.19 |
DTE Energy Company
| 25.98 | 25.81 to 26.02 |
Duff & Phelps Global Utility Income Fund Inc.
| 13.41 | 13.26 to 13.41 |
Duff & Phelps Select MLP and Midstream Energy Fund
| 7.43 | 7.37 to 7.50 |
Duff & Phelps Utility & Corporate Bond Trust, Inc.
| 10.62 | 10.61 to 10.74 |
Duke Energy Corporation
| 90.22 | 88.56 to 91.23 |
Duke Energy Corporation
| 25.65 | 25.50 to 25.65 |
DXC Technology Company
| 28.02 | 27.47 to 28.68 |
Dycom Industries, Inc.
| 85.87 | 85.74 to 89.74 |
e.l.f. Beauty, Inc.
| 26.08 | 25.79 to 26.68 |
Eagle Materials Inc
| 127.51 | 126.25 to 129.90 |
Eagle Point Credit Company Inc.
| 25.81 | 25.80 to 25.95 |
Eagle Point Credit Company Inc.
| 25.46 | 25.31 to 25.51 |
Eagle Point Credit Company Inc.
| 25.57 | 25.40 to 25.68 |
Earthstone Energy, Inc.
| 7.46 | 7.20 to 8.64 |
Eastman Chemical Company
| 116.46 | 115.12 to 118.82 |
Eaton Corporation, PLC
| 139.44 | 137.60 to 141.05 |
Eaton Vance Corporation
| 73.07 | 72.68 to 74.20 |
Eaton Vance Floating Rate Income Trust
| 14.02 | 13.92 to 14.10 |
Eaton Vance Floating-Rate 2022 Target Term Trust
| 9.27 | 9.27 to 9.33 |
Eaton vance Floating-Rate Income Plus Fund
| 15.91 | 15.87 to 15.92 |
Eaton Vance Municipal Income 2028 Term Trust
| 22.38 | 22.00 to 22.41 |
Eaton Vance Senior Floating-Rate Fund
| 13.54 | 13.52 to 13.59 |
Eaton Vance Senior Income Trust
| 6.64 | 6.62 to 6.66 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 24.77 | 24.60 to 24.99 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 15.05 | 14.91 to 15.12 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.95 | 8.95 to 9.05 |
Ecopetrol S.A.
| 13.03 | 12.94 to 13.39 |
Edison International
| 57.39 | 57.36 to 58.32 |
Elanco Animal Health Incorporated
| 32.23 | 31.33 to 32.45 |
Element Solutions Inc.
| 18.88 | 18.43 to 19.09 |
Elevate Credit, Inc.
| 4.49 | 4.35 to 4.66 |
Eli Lilly and Company
| 207.03 | 206.32 to 210.89 |
Ellington Financial Inc.
| 16.15 | 15.94 to 16.37 |
Ellington Residential Mortgage REIT
| 12.49 | 12.33 to 12.78 |
Embraer S.A.
| 8.43 | 8.38 to 9.19 |
EMCOR Group, Inc.
| 107.06 | 104.69 to 108.63 |
Emerald Expositions Events, Inc.
| 6.36 | 5.80 to 6.42 |
Emerson Electric Company
| 92.13 | 91.08 to 93.38 |
Empire State Realty Trust, Inc.
| 11.81 | 11.46 to 11.91 |
Employers Holdings Inc
| 37.54 | 36.00 to 37.66 |
Enable Midstream Partners, LP
| 6.88 | 6.80 to 7.07 |
Enbridge Inc
| 35.85 | 35.34 to 35.94 |
Enbridge Inc
| 26.92 | 26.81 to 27.00 |
Enel Americas S.A.
| 7.91 | 7.66 to 7.95 |
Energizer Holdings, Inc.
| 32.97 | 31.76 to 33.17 |
Energy Transfer L.P.
| 8.10 | 8.00 to 8.33 |
Enerplus Corporation
| 5.23 | 5.15 to 5.40 |
ENI S.p.A.
| 24.25 | 24.16 to 24.43 |
EnLink Midstream, LLC
| 4.90 | 4.82 to 5.14 |
Ennis, Inc.
| 21.85 | 21.30 to 21.96 |
Enova International, Inc.
| 36.49 | 34.80 to 36.53 |
EnPro Industries
| 90.27 | 88.47 to 90.77 |
Entergy Mississippi, LLC
| 25.90 | 25.75 to 25.90 |
Entergy New Orleans, LLC
| 25.54 | 25.37 to 25.58 |
Enterprise Products Partners L.P.
| 23.07 | 22.93 to 23.51 |
Entravision Communications Corporation
| 3.53 | 3.41 to 3.55 |
EOG Resources, Inc.
| 74.59 | 72.77 to 75.80 |
EPR Properties
| 48.28 | 45.74 to 48.55 |
Equinor ASA
| 19.88 | 19.75 to 20.11 |
Equitrans Midstream Corporation
| 7.83 | 7.51 to 7.86 |
Equity Commonwealth
| 28.70 | 28.58 to 29.18 |
Equity Residential
| 70.93 | 68.63 to 71.65 |
ESCO Technologies Inc.
| 107.72 | 106.30 to 108.71 |
Essex Property Trust, Inc.
| 272.51 | 264.08 to 273.71 |
Ethan Allen Interiors Inc.
| 27.07 | 25.81 to 27.24 |
Eventbrite, Inc.
| 21.45 | 20.24 to 22.42 |
Evercore Inc.
| 130.11 | 124.80 to 131.56 |
Everest Re Group, Ltd.
| 251.04 | 247.49 to 254.00 |
Evergy, Inc.
| 56.27 | 55.11 to 56.70 |
Exantas Capital Corp.
| 4.34 | 4.06 to 4.43 |
Express, Inc.
| 4.03 | 2.46 to 4.35 |
Extra Space Storage Inc
| 126.61 | 123.59 to 128.08 |
Exxon Mobil Corporation
| 60.87 | 59.82 to 61.61 |
F.N.B. Corporation
| 12.86 | 12.67 to 13.16 |
FactSet Research Systems Inc.
| 315.90 | 308.99 to 319.79 |
Farmland Partners Inc.
| 13.22 | 12.70 to 13.77 |
FB Financial Corporation
| 47.03 | 45.20 to 47.19 |
FBL Financial Group, Inc.
| 57.56 | 57.04 to 57.85 |
Federal Agricultural Mortgage Corporation
| 92.57 | 90.35 to 93.76 |
Federal Agricultural Mortgage Corporation
| 80.00 | 80.00 to 80.00 |
Federal Realty Investment Trust
| 109.20 | 105.53 to 110.13 |
Federal Signal Corporation
| 37.40 | 36.71 to 37.94 |
Ferro Corporation
| 17.56 | 17.25 to 17.70 |
Fidelity National Information Services, Inc.
| 144.52 | 141.81 to 146.66 |
Fiduciary/Claymore Energy Infrastructure Fund
| 9.49 | 9.38 to 9.60 |
First BanCorp.
| 11.45 | 11.20 to 11.65 |
First Commonwealth Financial Corporation
| 15.26 | 14.77 to 15.34 |
First Horizon National Corporation
| 17.14 | 17.08 to 17.66 |
First Industrial Realty Trust, Inc.
| 43.65 | 42.57 to 43.78 |
FIRST REPUBLIC BANK
| 172.73 | 168.43 to 176.50 |
First Trust Dynamic Europe Equity Income Fund
| 12.49 | 12.37 to 12.53 |
First Trust MLP and Energy Income Fund
| 6.65 | 6.61 to 6.69 |
First Trust New Opportunities MLP & Energy Fund
| 5.00 | 4.99 to 5.07 |
First Trust Senior Floating Rate 2022 Target Term Fund
| 9.33 | 9.27 to 9.34 |
First Trust Specialty Finance and Financial Opportunities Fund
| 3.80 | 3.75 to 3.80 |
FirstEnergy Corp.
| 33.37 | 33.18 to 33.58 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 29.42 | 29.31 to 29.61 |
FleetCor Technologies, Inc.
| 283.67 | 282.68 to 291.10 |
Flowers Foods, Inc.
| 23.22 | 22.72 to 23.37 |
Flowserve Corporation
| 41.28 | 40.11 to 42.14 |
Fluor Corporation
| 18.55 | 18.17 to 19.17 |
Fomento Economico Mexicano S.A.B. de C.V.
| 73.08 | 72.64 to 74.53 |
Foot Locker, Inc.
| 56.88 | 52.99 to 57.03 |
Ford Motor Company
| 12.65 | 12.30 to 12.88 |
Fortis Inc.
| 40.56 | 39.49 to 40.63 |
Fortive Corporation
| 68.84 | 66.98 to 70.00 |
Fortress Transportation and Infrastructure Investors LLC
| 31.35 | 30.81 to 31.81 |
Forum Energy Technologies, Inc.
| 23.06 | 21.47 to 23.64 |
Franklin Covey Company
| 27.96 | 26.65 to 28.27 |
Frank's International N.V.
| 4.90 | 4.45 to 4.90 |
Freeport-McMoran, Inc.
| 34.43 | 33.80 to 35.48 |
Fresh Del Monte Produce, Inc.
| 29.78 | 28.43 to 29.89 |
Frontline Ltd.
| 7.08 | 6.94 to 7.11 |
FS KKR Capital Corp.
| 19.84 | 19.29 to 20.00 |
FTI Consulting, Inc.
| 123.37 | 120.62 to 124.71 |
Gabelli Dividend
| 23.17 | 23.08 to 23.38 |
Gabelli Equity Trust, Inc. (The)
| 6.85 | 6.78 to 6.90 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 14.21 | 14.08 to 14.25 |
Gabelli Multi-Media Trust Inc. (The)
| 9.64 | 9.54 to 9.67 |
Gamco Investors, Inc.
| 19.96 | 19.58 to 20.25 |
Gamestop Corporation
| 194.50 | 146.10 to 210.87 |
Gap, Inc. (The)
| 28.88 | 27.36 to 29.14 |
Gartner, Inc.
| 186.60 | 185.16 to 189.73 |
GasLog LP.
| 5.75 | 5.75 to 5.81 |
GATX Corporation
| 97.84 | 97.60 to 99.99 |
Genco Shipping & Trading Limited
| 11.74 | 11.21 to 11.85 |
General Dynamics Corporation
| 172.69 | 170.65 to 175.27 |
General Electric Company
| 14.17 | 13.81 to 14.34 |
General Mills, Inc.
| 57.76 | 56.59 to 58.30 |
General Motors Company
| 54.98 | 53.74 to 56.20 |
Genesco Inc.
| 50.36 | 48.54 to 50.64 |
Genesis Energy, L.P.
| 9.04 | 8.98 to 9.38 |
Genpact Limited
| 41.45 | 41.09 to 42.18 |
Genuine Parts Company
| 116.87 | 112.64 to 118.84 |
Geopark Ltd
| 16.85 | 16.83 to 17.85 |
Gerdau S.A.
| 4.62 | 4.60 to 4.95 |
Getty Realty Corporation
| 29.08 | 28.32 to 29.16 |
Gildan Activewear, Inc.
| 30.13 | 29.40 to 30.40 |
Glatfelter
| 18.05 | 17.45 to 18.17 |
GlaxoSmithKline PLC
| 34.97 | 34.64 to 35.27 |
Global Cord Blood Corporation
| 4.55 | 4.50 to 4.79 |
Global Medical REIT Inc.
| 13.99 | 13.54 to 14.10 |
Global Net Lease, Inc.
| 18.60 | 18.19 to 18.79 |
Global Partners LP
| 20.75 | 20.20 to 20.83 |
Global Payments Inc.
| 203.33 | 198.42 to 207.64 |
GMS Inc.
| 40.89 | 40.40 to 42.33 |
Gold Fields Limited
| 9.50 | 9.00 to 9.57 |
Goldman Sachs BDC, Inc.
| 18.90 | 18.54 to 18.93 |
Goldman Sachs Group, Inc. (The)
| 334.19 | 329.10 to 337.59 |
Goldman Sachs MLP Energy Renaissance Fund
| 9.48 | 9.42 to 9.57 |
Gorman-Rupp Company (The)
| 35.71 | 34.16 to 35.81 |
GP Strategies Corporation
| 14.78 | 13.77 to 14.86 |
Graham Corporation
| 16.37 | 15.85 to 16.39 |
Granite Construction Incorporated
| 38.14 | 37.18 to 39.03 |
Granite Point Mortgage Trust Inc.
| 11.79 | 11.47 to 11.94 |
Graphic Packaging Holding Company
| 17.36 | 16.76 to 17.54 |
Gray Television, Inc.
| 19.92 | 19.53 to 20.02 |
Gray Television, Inc.
| 18.12 | 18.12 to 18.12 |
Great Ajax Corp.
| 12.00 | 11.67 to 12.06 |
Great Ajax Corp.
| 25.39 | 25.32 to 25.41 |
Great Western Bancorp, Inc.
| 31.96 | 30.76 to 32.18 |
Greenbrier Companies, Inc. (The)
| 47.62 | 47.01 to 48.46 |
Greenhill & Co., Inc.
| 17.02 | 15.82 to 17.08 |
Greif Bros. Corporation
| 56.76 | 54.38 to 57.08 |
Greif Bros. Corporation
| 58.76 | 56.55 to 58.76 |
Griffon Corporation
| 26.16 | 25.25 to 26.33 |
Group 1 Automotive, Inc.
| 162.38 | 156.00 to 164.84 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 104.07 | 104.07 to 106.99 |
Guess?, Inc.
| 27.66 | 25.80 to 27.92 |
Guggenheim Credit Allocation Fund
| 20.60 | 20.48 to 20.68 |
Guggenheim Enhanced Equity Income Fund
| 6.97 | 6.95 to 7.09 |
Guggenheim Strategic Opportunities Fund
| 20.94 | 20.93 to 21.14 |
H&R Block, Inc.
| 20.12 | 19.81 to 20.18 |
H. B. Fuller Company
| 59.33 | 57.97 to 59.88 |
Halliburton Company
| 24.36 | 23.75 to 24.74 |
Hanesbrands Inc.
| 20.88 | 19.29 to 21.24 |
Hanger, Inc.
| 23.99 | 23.50 to 24.20 |
Harley-Davidson, Inc.
| 36.84 | 35.21 to 37.16 |
Harmony Gold Mining Company Limited
| 4.32 | 4.23 to 4.38 |
Hartford Financial Services Group, Inc. (The)
| 27.21 | 27.11 to 27.21 |
Hartford Financial Services Group, Inc. (The)
| 54.79 | 53.79 to 55.87 |
Haverty Furniture Companies, Inc.
| 36.96 | 36.24 to 37.41 |
Haverty Furniture Companies, Inc.
| 35.70 | 35.70 to 35.70 |
Hawaiian Electric Industries, Inc.
| 38.77 | 37.25 to 38.80 |
HCA Healthcare, Inc.
| 189.21 | 184.17 to 190.23 |
HCI Group, Inc.
| 71.24 | 69.56 to 71.39 |
Helix Energy Solutions Group, Inc.
| 6.18 | 5.78 to 6.23 |
Helmerich & Payne, Inc.
| 33.19 | 31.88 to 33.56 |
Herc Holdings Inc.
| 88.91 | 87.30 to 90.28 |
Hercules Capital, Inc.
| 26.68 | 26.22 to 26.69 |
Heritage Insurance Holdings, Inc.
| 11.25 | 10.72 to 11.29 |
Hersha Hospitality Trust
| 11.37 | 10.73 to 11.43 |
Hershey Company (The)
| 151.79 | 150.06 to 154.62 |
Hess Corporation
| 73.78 | 73.15 to 76.24 |
Hess Midstream Partners LP
| 22.40 | 22.26 to 22.97 |
Hewlett Packard Enterprise Company
| 14.81 | 14.40 to 14.96 |
Hexcel Corporation
| 57.56 | 56.27 to 58.36 |
Highland Floating Rate Opportunities Fund
| 10.61 | 10.60 to 10.79 |
Highland Global Allocation Fund
| 7.56 | 7.23 to 7.69 |
Highwoods Properties, Inc.
| 43.35 | 42.36 to 43.85 |
Hillenbrand Inc
| 50.20 | 49.31 to 50.45 |
Hilltop Holdings Inc.
| 36.14 | 34.75 to 36.25 |
Hilton Grand Vacations Inc.
| 40.58 | 40.52 to 41.54 |
Hilton Worldwide Holdings Inc.
| 125.41 | 122.02 to 126.76 |
HNI Corporation
| 41.31 | 38.54 to 41.65 |
Hoegh LNG Partners LP
| 15.98 | 15.75 to 16.21 |
Holly Energy Partners, L.P.
| 18.94 | 18.38 to 18.96 |
HollyFrontier Corporation
| 40.63 | 39.56 to 41.70 |
Honda Motor Company, Ltd.
| 29.48 | 29.32 to 29.79 |
Honeywell International Inc.
| 207.70 | 207.20 to 212.45 |
Horace Mann Educators Corporation
| 43.82 | 43.30 to 44.11 |
Hormel Foods Corporation
| 47.90 | 47.57 to 48.36 |
Host Hotels & Resorts, Inc.
| 16.44 | 15.89 to 16.54 |
Houlihan Lokey, Inc.
| 67.36 | 65.19 to 67.83 |
Hovnanian Enterprises Inc
| 85.64 | 80.47 to 86.65 |
HP Inc.
| 30.16 | 29.56 to 30.68 |
HSBC Holdings plc
| 31.42 | 31.10 to 31.59 |
Huami Corporation
| 17.09 | 16.74 to 17.49 |
Huaneng Power International, Inc.
| 13.60 | 13.48 to 13.70 |
Hubbell Inc
| 185.52 | 181.79 to 187.71 |
Hudson Pacific Properties, Inc.
| 27.56 | 26.16 to 27.75 |
Humana Inc.
| 401.07 | 397.53 to 407.39 |
Huntington Ingalls Industries, Inc.
| 191.10 | 187.41 to 194.10 |
Hyatt Hotels Corporation
| 87.46 | 86.31 to 88.32 |
IDACORP, Inc.
| 92.43 | 90.10 to 93.43 |
IDEX Corporation
| 198.74 | 197.44 to 201.55 |
IDT Corporation
| 20.26 | 18.43 to 20.38 |
Illinois Tool Works Inc.
| 213.40 | 209.70 to 216.37 |
Imax Corporation
| 23.39 | 22.67 to 24.60 |
Independence Holding Company
| 42.72 | 41.54 to 43.51 |
Independence Realty Trust, Inc.
| 14.50 | 14.26 to 14.67 |
Infosys Limited
| 17.98 | 17.98 to 18.41 |
ING Group, N.V.
| 12.46 | 12.20 to 12.55 |
Ingersoll-Rand plc (Ireland)
| 50.55 | 49.49 to 51.61 |
Ingevity Corporation
| 74.00 | 72.08 to 74.70 |
Ingredion Incorporated
| 91.90 | 90.88 to 92.70 |
Insperity, Inc.
| 92.47 | 90.37 to 93.79 |
Integer Holdings Corporation
| 93.21 | 92.51 to 94.43 |
Intercontinental Exchange Inc.
| 113.74 | 113.61 to 116.06 |
International Business Machines Corporation
| 124.81 | 122.88 to 126.85 |
International Paper Company
| 55.70 | 53.96 to 56.98 |
International Seaways, Inc.
| 19.53 | 18.50 to 19.60 |
Interpublic Group of Companies, Inc. (The)
| 28.54 | 28.11 to 28.81 |
Invesco Credit Opportunities Fund
| 11.19 | 11.10 to 11.19 |
Invesco High Income 2023 Target Term Fund
| 9.20 | 9.10 to 9.20 |
Invesco High Income 2024 Target Term Fund
| 9.55 | 9.50 to 9.55 |
Invesco Municipal Opportunity Trust
| 13.13 | 13.13 to 13.27 |
Invesco Plc
| 24.07 | 23.61 to 24.53 |
Invesco Trust for Investment Grade Municipals
| 13.38 | 13.34 to 13.44 |
Iron Mountain Incorporated
| 36.57 | 35.90 to 37.17 |
Israel Chemicals Shs
| 5.81 | 5.81 to 5.89 |
iStar Inc.
| 17.21 | 16.80 to 17.31 |
ITT Inc.
| 87.11 | 86.76 to 88.67 |
Ivy High Income Opportunities Fund
| 13.47 | 13.40 to 13.50 |
J P Morgan Chase & Co
| 152.91 | 150.75 to 155.46 |
J. Alexander's Holdings, Inc.
| 9.14 | 8.81 to 9.23 |
J.M. Smucker Company (The)
| 119.77 | 117.05 to 121.41 |
JBG SMITH Properties
| 32.95 | 32.33 to 33.47 |
Jefferies Financial Group Inc.
| 31.67 | 30.84 to 31.86 |
John Bean Technologies Corporation
| 144.59 | 144.39 to 148.58 |
John Hancock Financial Opportunities Fund
| 38.49 | 37.52 to 38.76 |
John Hancock Hedged Equity & Income Fund
| 11.99 | 11.82 to 12.08 |
John Hancock Pfd Income Fund II
| 19.00 | 18.93 to 19.11 |
John Hancock Preferred Income Fund III
| 17.05 | 17.00 to 17.10 |
John Hancock Tax Advantaged Dividend Income Fund
| 21.91 | 21.75 to 22.04 |
John Hancock Tax-Advantaged Global Shareholder Yield Fund
| 6.24 | 6.02 to 6.34 |
John Wiley & Sons, Inc.
| 56.07 | 53.08 to 56.28 |
Johnson Controls International plc
| 60.22 | 59.01 to 60.94 |
Jones Lang LaSalle Incorporated
| 177.29 | 174.73 to 180.27 |
Kadant Inc
| 177.21 | 174.58 to 177.70 |
Kayne Anderson MLP/Midstream Investment Company
| 7.08 | 7.05 to 7.22 |
KB Financial Group Inc
| 43.62 | 43.10 to 44.01 |
KB Home
| 43.47 | 42.60 to 44.20 |
Kellogg Company
| 59.38 | 58.95 to 59.97 |
Kemper Corporation
| 80.21 | 79.04 to 81.59 |
Kennametal Inc.
| 40.55 | 39.59 to 41.61 |
Kennedy-Wilson Holdings Inc.
| 20.24 | 19.61 to 20.39 |
Keurig Dr Pepper Inc.
| 32.47 | 31.56 to 32.67 |
KeyCorp
| 21.22 | 20.74 to 21.55 |
Kilroy Realty Corporation
| 68.36 | 64.97 to 68.83 |
Kimbell Royalty Partners
| 10.72 | 10.61 to 11.05 |
Kimberly-Clark Corporation
| 133.15 | 130.55 to 134.68 |
Kimco Realty Corporation
| 19.60 | 18.93 to 19.73 |
Kinder Morgan, Inc.
| 16.22 | 15.88 to 16.33 |
Kirby Corporation
| 65.21 | 64.57 to 66.68 |
Kite Realty Group Trust
| 21.35 | 19.86 to 21.46 |
KKR & Co. Inc.
| 47.08 | 46.43 to 47.39 |
KKR Income Opportunities Fund
| 15.59 | 15.49 to 15.64 |
KKR Real Estate Finance Trust Inc.
| 18.91 | 18.76 to 19.15 |
Knight Transportation, Inc.
| 45.32 | 45.29 to 45.97 |
Knoll, Inc.
| 18.32 | 17.50 to 18.40 |
KNOT Offshore Partners LP
| 17.74 | 17.63 to 17.99 |
Kohl's Corporation
| 56.90 | 56.00 to 58.20 |
Koppers Holdings Inc.
| 35.69 | 35.44 to 36.35 |
Korn Ferry
| 62.63 | 61.60 to 63.15 |
Kosmos Energy Ltd.
| 2.91 | 2.86 to 3.53 |
Kraton Corporation
| 43.05 | 39.00 to 45.68 |
Kroger Company (The)
| 34.74 | 34.51 to 35.25 |
Kronos Worldwide Inc
| 15.13 | 14.78 to 15.29 |
KT Corporation
| 11.40 | 11.40 to 11.57 |
L Brands, Inc.
| 55.24 | 54.78 to 56.54 |
L.S. Starrett Company (The)
| 6.37 | 6.36 to 6.58 |
Laboratory Corporation of America Holdings
| 240.57 | 236.80 to 245.74 |
Ladder Capital Corp
| 11.66 | 11.31 to 11.80 |
Lamb Weston Holdings, Inc.
| 84.30 | 84.08 to 86.41 |
Lannett Co Inc
| 6.35 | 6.12 to 6.35 |
Laredo Petroleum, Inc.
| 34.72 | 33.62 to 37.13 |
Las Vegas Sands Corp.
| 63.26 | 62.27 to 64.39 |
La-Z-Boy Incorporated
| 43.25 | 41.77 to 43.78 |
Lear Corporation
| 180.38 | 177.06 to 182.37 |
Lee Enterprises, Incorporated
| 2.37 | 2.30 to 2.71 |
Leggett & Platt, Incorporated
| 48.77 | 47.55 to 50.00 |
Lehman ABS Corporation
| 34.22 | 34.01 to 34.22 |
Lehman ABS Corporation
| 33.46 | 33.46 to 33.46 |
Lennox International, Inc.
| 292.22 | 280.75 to 296.11 |
Leo Holdings Corp.
| 9.96 | 9.83 to 9.97 |
Liberty Oilfield Services Inc.
| 13.95 | 13.26 to 14.19 |
Lincoln National Corporation
| 59.96 | 59.35 to 62.28 |
Lindsay Corporation
| 163.63 | 159.38 to 165.24 |
Lions Gate Entertainment Corporation
| 17.58 | 16.97 to 17.73 |
Lions Gate Entertainment Corporation
| 14.90 | 14.61 to 15.19 |
Live Nation Entertainment, Inc.
| 89.40 | 88.76 to 91.83 |
Lloyds Banking Group Plc
| 2.28 | 2.25 to 2.30 |
Lockheed Martin Corporation
| 341.45 | 338.44 to 346.06 |
Loews Corporation
| 50.20 | 49.95 to 51.16 |
Louisiana-Pacific Corporation
| 49.70 | 48.65 to 51.00 |
LTC Properties, Inc.
| 43.35 | 42.16 to 43.67 |
Luby's, Inc.
| 3.30 | 3.24 to 3.34 |
Luxfer Holdings PLC
| 20.65 | 20.11 to 21.13 |
Lydall, Inc.
| 38.55 | 37.36 to 39.92 |
LyondellBasell Industries NV
| 108.76 | 108.42 to 110.71 |
M&T Bank Corporation
| 159.17 | 157.16 to 161.75 |
M/I Homes, Inc.
| 54.06 | 52.58 to 55.02 |
Macerich Company (The)
| 13.58 | 13.18 to 13.68 |
Mack-Cali Realty Corporation
| 15.92 | 15.00 to 16.16 |
Macquarie First Trust Global
| 9.23 | 9.05 to 9.24 |
Macy's Inc
| 16.50 | 15.19 to 16.61 |
Madison Covered Call & Equity Strategy Fund
| 7.44 | 7.30 to 7.44 |
Magellan Midstream Partners L.P.
| 45.00 | 44.60 to 45.58 |
Magna International, Inc.
| 88.60 | 87.57 to 90.22 |
MagnaChip Semiconductor Corporation
| 21.04 | 20.74 to 22.39 |
Magnolia Oil & Gas Corporation
| 12.80 | 12.45 to 13.24 |
Main Street Capital Corporation
| 36.94 | 36.44 to 37.25 |
Manchester United Ltd.
| 20.00 | 19.40 to 20.00 |
Manitowoc Company, Inc. (The)
| 17.89 | 16.99 to 18.04 |
Manning & Napier, Inc.
| 7.51 | 7.32 to 7.76 |
ManpowerGroup
| 101.10 | 98.42 to 102.27 |
Manulife Financial Corp
| 21.45 | 21.12 to 21.72 |
Marathon Oil Corporation
| 12.38 | 12.14 to 13.17 |
Marathon Petroleum Corporation
| 57.16 | 56.62 to 58.77 |
Marcus Corporation (The)
| 22.20 | 21.20 to 22.73 |
MarineMax, Inc.
| 51.40 | 47.22 to 52.12 |
Markel Corporation
| 1130.45 | 1109.41 to 1146.44 |
Marriot Vacations Worldwide Corporation
| 184.42 | 178.16 to 188.56 |
Marsh & McLennan Companies, Inc.
| 117.35 | 117.17 to 119.12 |
Martin Marietta Materials, Inc.
| 334.10 | 328.25 to 340.64 |
Masonite International Corporation
| 112.67 | 111.11 to 115.03 |
MasTec, Inc.
| 93.91 | 93.21 to 95.96 |
Mastercard Incorporated
| 371.33 | 361.79 to 382.46 |
Matador Resources Company
| 25.17 | 24.28 to 27.43 |
Materion Corporation
| 75.32 | 72.27 to 75.56 |
Matson, Inc.
| 73.84 | 73.71 to 77.25 |
Maximus, Inc.
| 85.31 | 84.10 to 86.08 |
MBIA, Inc.
| 10.00 | 8.22 to 10.14 |
MDU Resources Group, Inc.
| 30.96 | 30.53 to 31.22 |
Mednax, Inc
| 27.67 | 26.03 to 28.07 |
Mercury General Corporation
| 64.13 | 60.51 to 64.41 |
Meredith Corporation
| 35.74 | 32.77 to 35.78 |
Meritage Corporation
| 88.15 | 87.20 to 90.35 |
Mesabi Trust
| 28.19 | 27.50 to 28.50 |
Methode Electronics, Inc.
| 44.27 | 42.38 to 44.39 |
MetLife, Inc.
| 60.37 | 60.10 to 62.05 |
Metropolitan Bank Holding Corp.
| 50.50 | 49.43 to 50.90 |
MFA Financial, Inc.
| 4.09 | 4.02 to 4.21 |
MFS Multimarket Income Trust
| 6.25 | 6.23 to 6.29 |
MFS Municipal Income Trust
| 6.74 | 6.72 to 6.80 |
MFS Special Value Trust
| 6.16 | 6.09 to 6.20 |
MGM Resorts International
| 37.85 | 36.78 to 38.64 |
Micro Focus Intl PLC
| 6.75 | 6.41 to 6.84 |
Miller Industries, Inc.
| 45.75 | 43.60 to 45.80 |
Miller/Howard High Income Equity Fund
| 9.34 | 8.99 to 9.46 |
Minerals Technologies Inc.
| 76.80 | 75.33 to 77.33 |
Mistras Group Inc
| 9.88 | 9.48 to 9.98 |
Mitsubishi UFJ Financial Group Inc
| 5.46 | 5.40 to 5.50 |
Modine Manufacturing Company
| 15.04 | 14.74 to 15.34 |
Moelis & Company
| 54.76 | 53.35 to 55.72 |
Mohawk Industries, Inc.
| 187.27 | 185.80 to 192.57 |
Molson Coors Brewing Company
| 47.67 | 46.37 to 48.14 |
Monmouth Real Estate Investment Corporation
| 18.08 | 17.72 to 18.23 |
Moody's Corporation
| 289.48 | 287.29 to 293.11 |
Moog Inc.
| 83.21 | 81.49 to 83.92 |
Moog Inc.
| 80.30 | 80.30 to 80.30 |
Morgan Stanley
| 81.10 | 80.79 to 82.96 |
Morgan Stanley India Investment Fund, Inc.
| 23.98 | 23.69 to 24.04 |
Mosaic Company (The)
| 30.70 | 30.01 to 31.22 |
Movado Group Inc.
| 25.11 | 24.01 to 25.59 |
MPLX LP
| 26.00 | 25.57 to 26.19 |
MRC Global Inc.
| 9.57 | 9.23 to 9.65 |
MSG Networks Inc.
| 20.60 | 18.52 to 20.90 |
Mueller Industries, Inc.
| 41.98 | 41.19 to 42.63 |
Mueller Water Products Inc
| 13.70 | 13.27 to 13.77 |
Murphy Oil Corporation
| 18.67 | 18.33 to 20.53 |
MV Oil Trust
| 4.23 | 4.21 to 4.35 |
Myers Industries, Inc.
| 22.96 | 22.24 to 23.26 |
Nabors Industries Ltd.
| 130.49 | 124.09 to 133.61 |
Nam Tai Property Inc.
| 11.75 | 10.36 to 11.80 |
National Bank Holdings Corporation
| 41.34 | 40.42 to 42.11 |
National Fuel Gas Company
| 49.70 | 48.33 to 49.91 |
National Health Investors, Inc.
| 73.47 | 71.00 to 74.08 |
National Oilwell Varco, Inc.
| 17.03 | 16.73 to 17.50 |
National Presto Industries, Inc.
| 107.09 | 101.73 to 107.09 |
National Steel Company
| 6.24 | 6.21 to 6.56 |
National Storage Affiliates Trust
| 38.82 | 37.79 to 39.28 |
Natural Gas Services Group, Inc.
| 10.32 | 10.13 to 10.36 |
Natural Grocers by Vitamin Cottage, Inc.
| 15.86 | 15.54 to 16.06 |
Navigator Holdings Ltd.
| 10.20 | 9.95 to 10.28 |
Navios Maritime Holdings Inc.
| 6.65 | 6.46 to 6.95 |
Navios Maritime Partners LP
| 18.35 | 17.95 to 18.80 |
Navistar International Corporation
| 44.20 | 44.10 to 44.35 |
NCR Corporation
| 36.91 | 35.77 to 38.20 |
Neenah, Inc.
| 58.18 | 57.78 to 59.06 |
Nelnet, Inc.
| 77.07 | 76.07 to 77.50 |
New Home Company Inc. (The)
| 5.40 | 5.27 to 5.50 |
New Ireland Fund, Inc. (The)
| 10.84 | 10.76 to 10.87 |
New Mountain Finance Corporation
| 12.85 | 12.49 to 12.88 |
New Residential Investment Corp.
| 10.63 | 10.46 to 10.83 |
New Senior Investment Group Inc.
| 6.41 | 6.20 to 6.42 |
New York Community Bancorp, Inc.
| 12.61 | 12.33 to 12.84 |
NewJersey Resources Corporation
| 41.05 | 39.84 to 41.25 |
NewMarket Corporation
| 395.36 | 388.82 to 398.78 |
Newpark Resources, Inc.
| 4.00 | 3.77 to 4.08 |
Nexa Resources S.A.
| 10.79 | 8.93 to 11.90 |
NexPoint Residential Trust, Inc.
| 43.60 | 41.93 to 44.20 |
NexPoint Strategic Opportunities Fund
| 11.54 | 11.54 to 11.86 |
NGL ENERGY PARTNERS LP
| 2.55 | 2.52 to 2.68 |
Nielsen N.V.
| 26.26 | 25.00 to 26.54 |
Nine Energy Service, Inc.
| 3.59 | 3.16 to 3.63 |
NL Industries, Inc.
| 6.78 | 6.42 to 6.93 |
Noble Midstream Partners LP
| 15.18 | 14.94 to 15.28 |
Nomura Holdings Inc ADR
| 6.20 | 6.18 to 6.26 |
Nordstrom, Inc.
| 37.34 | 35.14 to 37.88 |
Norfolk Souther Corporation
| 259.22 | 255.83 to 264.86 |
North American Construction Group Ltd.
| 12.13 | 11.90 to 12.41 |
Northrop Grumman Corporation
| 305.62 | 301.56 to 310.17 |
Northwest Natural Holding Company
| 53.74 | 51.42 to 53.88 |
NorthWestern Corporation
| 61.61 | 60.67 to 62.01 |
NOW Inc.
| 11.59 | 11.12 to 11.60 |
NRG Energy, Inc.
| 41.63 | 39.80 to 42.22 |
Nucor Corporation
| 66.37 | 62.92 to 66.63 |
Nustar Energy L.P.
| 19.85 | 19.57 to 20.10 |
NuStar Logistics, L.P.
| 23.60 | 23.37 to 23.61 |
Nuveen Credit Strategies Income Fund
| 6.45 | 6.43 to 6.46 |
Nuveen Diversified Dividend and Income Fund
| 9.13 | 9.11 to 9.17 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 15.58 | 15.40 to 15.64 |
Nuveen Emerging Markets Debt 2022 Target Term Fund
| 7.88 | 7.83 to 8.07 |
Nuveen Floating Rate Income Fund
| 9.51 | 9.44 to 9.58 |
Nuveen Floating Rate Income Opportuntiy Fund
| 9.32 | 9.30 to 9.37 |
Nuveen High Income 2023 Target Term Fund
| 9.96 | 9.90 to 9.96 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 13.95 | 13.87 to 14.03 |
Nuveen Michigan Quality Municipal Income Fund
| 15.10 | 14.98 to 15.10 |
Nuveen Missouri Quality Municipal Income Fund
| 14.64 | 14.64 to 14.65 |
Nuveen Mortgage Opportunity Term Fund
| 20.43 | 20.21 to 20.66 |
Nuveen Preferred and Income Term Fund
| 24.21 | 24.19 to 24.29 |
Nuveen Real Asset Income and Growth Fund
| 14.46 | 14.36 to 14.57 |
Nuveen S&P 500 Buy-Write Income Fund
| 12.97 | 12.90 to 13.08 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 15.87 | 15.75 to 15.96 |
Nuveen Senior Income Fund
| 5.62 | 5.54 to 5.62 |
Nuveen Short Duration Credit Opportunities Fund
| 14.04 | 13.92 to 14.06 |
Nuveen Tax-Advantaged Dividend Growth Fund
| 14.63 | 14.54 to 14.68 |
Nuveen Tax-Advantaged Total Return Strategy Fund
| 10.31 | 10.31 to 10.41 |
nVent Electric plc
| 28.86 | 27.86 to 29.11 |
NVR, Inc.
| 4699.76 | 4622.47 to 4771.99 |
Oasis Midstream Partners LP
| 18.73 | 18.56 to 19.50 |
Oasis Petroleum Inc.
| 59.27 | 57.47 to 59.43 |
Occidental Petroleum Corporation
| 29.77 | 29.63 to 31.90 |
Oceaneering International, Inc.
| 15.31 | 13.82 to 15.40 |
OFG Bancorp
| 21.56 | 20.48 to 21.80 |
OGE Energy Corp
| 32.07 | 31.34 to 32.16 |
Oil States International, Inc.
| 9.43 | 8.69 to 9.49 |
Oil-Dri Corporation Of America
| 37.66 | 37.00 to 37.73 |
Old Republic International Corporation
| 21.30 | 20.60 to 21.49 |
Olin Corporation
| 31.33 | 31.24 to 32.14 |
Omnicom Group Inc.
| 77.27 | 75.09 to 77.79 |
ONE Gas, Inc.
| 75.02 | 73.04 to 75.34 |
One Liberty Properties, Inc.
| 23.55 | 22.66 to 23.73 |
OneMain Holdings, Inc.
| 53.34 | 52.15 to 53.87 |
ONEOK, Inc.
| 49.54 | 49.30 to 51.22 |
Ooma, Inc.
| 16.37 | 15.85 to 16.49 |
Oppenheimer Holdings, Inc.
| 41.22 | 39.76 to 41.71 |
Oracle Corporation
| 72.16 | 70.10 to 72.94 |
Orion Engineered Carbons S.A
| 20.09 | 19.68 to 20.35 |
Oshkosh Corporation
| 112.55 | 112.50 to 116.32 |
OUTFRONT Media Inc.
| 22.85 | 21.85 to 23.01 |
Overseas Shipholding Group, Inc.
| 2.50 | 2.45 to 2.64 |
Owens & Minor, Inc.
| 33.47 | 32.52 to 34.90 |
Owens-Illinois, Inc.
| 12.80 | 12.63 to 13.21 |
Oxford Industries, Inc.
| 85.76 | 80.95 to 86.04 |
Packaging Corporation of America
| 138.43 | 134.94 to 140.25 |
Par Pacific Holdings, Inc.
| 18.68 | 18.06 to 19.07 |
Paramount Group, Inc.
| 9.88 | 9.61 to 10.00 |
Park Electrochemical Corporation
| 14.52 | 14.30 to 14.87 |
Park Hotels & Resorts Inc.
| 21.76 | 20.82 to 21.99 |
Parker-Hannifin Corporation
| 298.81 | 297.65 to 302.33 |
PBF Energy Inc.
| 17.23 | 16.08 to 17.45 |
PBF Logistics LP
| 12.91 | 12.74 to 13.26 |
Pearson, Plc
| 11.04 | 11.04 to 11.58 |
Pebblebrook Hotel Trust
| 24.01 | 22.74 to 24.15 |
Pembina Pipeline Corp.
| 28.98 | 28.47 to 29.22 |
Penske Automotive Group, Inc.
| 80.06 | 77.77 to 81.90 |
Pentair plc.
| 59.90 | 57.96 to 60.48 |
Performance Food Group Company
| 55.93 | 55.50 to 56.95 |
Permian Basin Royalty Trust
| 4.51 | 4.42 to 4.57 |
PermRock Royalty Trust
| 5.16 | 5.07 to 5.19 |
PetroChina Company Limited
| 39.36 | 39.17 to 40.49 |
Pfizer, Inc.
| 34.35 | 34.33 to 34.87 |
Philip Morris International Inc
| 86.36 | 85.89 to 87.51 |
Phillips 66
| 88.47 | 87.25 to 90.10 |
Phillips 66 Partners LP
| 31.30 | 30.60 to 31.45 |
Piedmont Office Realty Trust, Inc.
| 18.32 | 17.73 to 18.45 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 11.28 | 11.22 to 11.30 |
PIMCO Dynamic Credit and Mortgage Income Fund
| 22.23 | 21.97 to 22.53 |
PIMCO Dynamic Income Fund
| 28.12 | 27.85 to 28.49 |
PIMCO Energy and Tactical Credit Opportunities Fund
| 10.48 | 10.38 to 10.63 |
Pimco High Income Fund
| 6.45 | 6.44 to 6.49 |
PIMCO Income Strategy Fund
| 11.80 | 11.75 to 11.86 |
PIMCO New York Municipal Income Fund III
| 9.34 | 9.34 to 9.35 |
PIMCO Strategic Income Fund, Inc.
| 7.36 | 7.32 to 7.41 |
Pinnacle West Capital Corporation
| 78.25 | 76.30 to 78.87 |
Pioneer High Income Trust
| 9.33 | 9.27 to 9.35 |
Pioneer Natural Resources Company
| 162.09 | 160.51 to 165.58 |
Pitney Bowes Inc.
| 9.19 | 8.67 to 9.55 |
Plains All American Pipeline, L.P.
| 9.67 | 9.49 to 9.99 |
Plains Group Holdings, L.P.
| 9.77 | 9.58 to 10.04 |
Planet Fitness, Inc.
| 85.73 | 83.63 to 88.16 |
PlayAGS, Inc.
| 7.81 | 7.54 to 7.99 |
PNC Financial Services Group, Inc. (The)
| 178.82 | 177.08 to 181.35 |
Polaris Industries Inc.
| 134.22 | 130.00 to 137.11 |
Portland General Electric Company
| 44.79 | 43.24 to 45.03 |
POSCO
| 70.25 | 69.40 to 70.58 |
Post Holdings, Inc.
| 104.81 | 104.00 to 106.98 |
PPG Industries, Inc.
| 146.10 | 142.41 to 148.44 |
PPL Capital Funding, Inc.
| 25.54 | 25.45 to 25.55 |
PPL Corporation
| 28.31 | 28.27 to 28.92 |
PQ Group Holdings Inc.
| 17.64 | 17.18 to 17.78 |
Precision Drilling Corporation
| 25.69 | 24.79 to 26.75 |
Preferred Apartment Communities, Inc.
| 10.08 | 9.19 to 10.13 |
Prestige Consumer Healthcare Inc.
| 45.77 | 43.75 to 45.93 |
Primerica, Inc.
| 147.17 | 146.96 to 150.19 |
ProAssurance Corporation
| 27.20 | 26.27 to 27.44 |
Progressive Corporation (The)
| 91.02 | 88.69 to 92.60 |
ProPetro Holding Corp.
| 13.76 | 13.08 to 13.99 |
Prospect Capital Corporation
| 25.26 | 25.23 to 25.26 |
Prosperity Bancshares, Inc.
| 78.00 | 77.62 to 78.98 |
Provident Financial Services, Inc
| 23.58 | 22.73 to 23.83 |
Prudential Financial, Inc.
| 26.86 | 26.72 to 26.86 |
Prudential Financial, Inc.
| 92.72 | 91.41 to 94.53 |
Prudential Public Limited Company
| 41.64 | 41.21 to 42.16 |
PS Business Parks, Inc.
| 149.78 | 147.41 to 152.31 |
Public Storage
| 238.65 | 234.53 to 240.82 |
Putnam Master Intermediate Income Trust
| 4.47 | 4.25 to 4.47 |
Putnam Premier Income Trust
| 4.82 | 4.82 to 4.85 |
PVH Corp.
| 106.75 | 105.30 to 110.89 |
Pzena Investment Management Inc
| 10.50 | 10.31 to 10.67 |
QEP Resources, Inc.
| 4.35 | 4.18 to 4.42 |
Quanex Building Products Corporation
| 25.36 | 25.11 to 25.87 |
Quanta Services, Inc.
| 83.34 | 82.85 to 84.90 |
Quest Diagnostics Incorporated
| 121.09 | 117.82 to 122.54 |
Quotient Technology Inc.
| 14.70 | 13.92 to 14.74 |
QVC, Inc.
| 25.43 | 25.27 to 25.43 |
Qwest Corporation
| 25.06 | 25.05 to 25.07 |
Qwest Corporation
| 26.43 | 26.17 to 26.43 |
Radian Group Inc.
| 21.76 | 21.48 to 22.31 |
Ralph Lauren Corporation
| 126.55 | 123.06 to 128.40 |
Range Resources Corporation
| 10.18 | 10.16 to 10.75 |
Ranger Energy Services, Inc.
| 6.17 | 6.00 to 6.17 |
Raymond James Financial, Inc.
| 117.60 | 117.41 to 119.72 |
Rayonier Advanced Materials Inc.
| 10.56 | 9.75 to 10.64 |
Ready Capital Corporation
| 14.04 | 13.69 to 14.24 |
Ready Capital Corporation
| 25.80 | 25.76 to 25.88 |
Ready Capital Corporation
| 25.22 | 25.22 to 25.23 |
Red Lion Hotels Corporation
| 3.47 | 3.47 to 3.49 |
Redwood Trust, Inc.
| 9.85 | 9.42 to 10.00 |
Regal Beloit Corporation
| 141.04 | 138.63 to 142.82 |
Regional Management Corp.
| 35.94 | 35.64 to 37.69 |
Regions Financial Corporation
| 21.32 | 20.93 to 21.85 |
Regis Corporation
| 12.71 | 11.75 to 13.04 |
Reinsurance Group of America, Incorporated
| 127.61 | 126.51 to 130.12 |
Reliance Steel & Aluminum Co.
| 146.66 | 140.52 to 147.33 |
RenaissanceRe Holdings Ltd.
| 165.89 | 164.25 to 168.75 |
Republic Services, Inc.
| 95.64 | 94.57 to 97.24 |
Resideo Technologies, Inc.
| 28.53 | 28.23 to 30.55 |
Resolute Forest Products Inc.
| 9.49 | 9.46 to 9.88 |
Restaurant Brands International Inc.
| 65.00 | 62.47 to 65.73 |
Retail Properties of America, Inc.
| 11.85 | 11.18 to 11.98 |
REV Group, Inc.
| 13.59 | 13.35 to 13.81 |
REX American Resources Corporation
| 113.50 | 110.10 to 116.56 |
Rexnord Corporation
| 48.34 | 47.95 to 48.88 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 14.96 | 14.74 to 15.00 |
RLI Corp.
| 112.33 | 109.58 to 113.95 |
RLJ Lodging Trust
| 15.97 | 15.58 to 16.17 |
Rockwell Automation, Inc.
| 257.87 | 253.61 to 259.90 |
Rogers Communication, Inc.
| 47.61 | 46.85 to 47.95 |
Royal Bank Of Canada
| 90.43 | 88.70 to 90.80 |
Royal Caribbean Cruises Ltd.
| 87.91 | 85.24 to 89.61 |
Royal Dutch Shell PLC
| 43.35 | 42.56 to 43.74 |
Royal Dutch Shell PLC
| 41.29 | 40.44 to 41.61 |
RPC, Inc.
| 7.16 | 6.73 to 7.43 |
RPM International Inc.
| 85.61 | 83.36 to 86.68 |
RPT Realty
| 12.22 | 11.48 to 12.24 |
Ryder System, Inc.
| 74.61 | 73.29 to 76.60 |
Ryerson Holding Corporation
| 15.59 | 14.45 to 15.63 |
Ryman Hospitality Properties, Inc.
| 80.72 | 79.07 to 81.98 |
S&P Global Inc.
| 342.72 | 333.47 to 346.66 |
Safeguard Scientifics, Inc.
| 7.61 | 7.60 to 7.98 |
Salient Midstream & MLP Fund
| 5.02 | 5.01 to 5.15 |
Sally Beauty Holdings, Inc.
| 20.35 | 18.35 to 20.43 |
Santander Consumer USA Holdings Inc.
| 26.62 | 26.18 to 26.99 |
Sasol Ltd.
| 14.58 | 14.43 to 14.80 |
Saul Centers, Inc.
| 42.26 | 39.04 to 42.53 |
Schlumberger N.V.
| 29.71 | 28.80 to 30.07 |
Schneider National, Inc.
| 25.80 | 25.11 to 26.12 |
Schweitzer-Mauduit International, Inc.
| 48.24 | 47.14 to 48.43 |
Scorpio Bulkers Inc.
| 20.03 | 18.87 to 20.09 |
Scorpio Tankers Inc.
| 15.80 | 15.36 to 16.19 |
SEACOR Marine Holdings Inc.
| 5.03 | 4.49 to 5.03 |
Sealed Air Corporation
| 45.61 | 44.36 to 46.36 |
SeaWorld Entertainment, Inc.
| 52.20 | 48.45 to 52.96 |
Select Energy Services, Inc.
| 7.33 | 7.01 to 7.58 |
Select Medical Holdings Corporation
| 33.69 | 33.43 to 34.00 |
Sensata Technologies Holding plc
| 58.84 | 58.79 to 60.31 |
Sensient Technologies Corporation
| 78.45 | 77.14 to 79.04 |
Seritage Growth Properties
| 23.16 | 21.12 to 23.26 |
Shaw Communications Inc.
| 18.78 | 18.63 to 18.93 |
Shell Midstream Partners, L.P.
| 12.76 | 12.63 to 12.95 |
Shinhan Financial Group Co Ltd
| 31.34 | 31.09 to 31.63 |
Ship Finance International Limited
| 7.91 | 7.68 to 7.97 |
Shutterstock, Inc.
| 83.85 | 83.17 to 89.70 |
Signet Jewelers Limited
| 56.29 | 52.51 to 56.64 |
SilverBow Resorces, Inc.
| 8.22 | 7.90 to 8.23 |
Simon Property Group, Inc.
| 111.70 | 111.17 to 114.97 |
Simpson Manufacturing Company, Inc.
| 104.38 | 100.84 to 105.58 |
SINOPEC Shangai Petrochemical Company, Ltd.
| 24.68 | 24.68 to 24.97 |
SITE Centers Corp.
| 13.49 | 13.07 to 13.59 |
Six Flags Entertainment Corporation New
| 50.04 | 48.43 to 50.99 |
Skechers U.S.A., Inc.
| 37.44 | 37.10 to 38.48 |
Skyline Champion Corporation
| 43.95 | 43.53 to 45.99 |
SL Green Realty Corp
| 75.77 | 72.59 to 76.76 |
SM Energy Company
| 16.46 | 16.05 to 18.55 |
Snap-On Incorporated
| 218.23 | 216.47 to 221.59 |
Solaris Oilfield Infrastructure, Inc.
| 13.28 | 12.59 to 13.32 |
Sonic Automotive, Inc.
| 50.01 | 48.08 to 50.35 |
Sonoco Products Company
| 63.35 | 62.21 to 64.13 |
Source Capital, Inc.
| 42.70 | 42.66 to 43.03 |
South Jersey Industries, Inc.
| 28.34 | 26.55 to 28.57 |
South Jersey Industries, Inc.
| 46.89 | 45.82 to 47.41 |
Southern Company (The)
| 25.67 | 25.58 to 25.72 |
Southwest Airlines Company
| 60.55 | 57.55 to 60.70 |
Southwest Gas Holdings, Inc.
| 71.08 | 68.38 to 71.35 |
Spectrum Brands Holdings, Inc.
| 82.20 | 81.11 to 84.13 |
Spire Inc.
| 72.77 | 69.54 to 72.98 |
Spirit Aerosystems Holdings, Inc.
| 46.61 | 46.33 to 49.11 |
SPX Corporation
| 57.64 | 56.31 to 58.52 |
SPX FLOW, Inc.
| 68.52 | 66.27 to 69.27 |
Stag Industrial, Inc.
| 32.76 | 32.15 to 33.19 |
Standard Motor Products, Inc.
| 44.43 | 43.56 to 44.64 |
Standex International Corporation
| 106.16 | 102.55 to 106.54 |
Stanley Black & Decker, Inc.
| 186.60 | 183.81 to 189.00 |
Stantec Inc
| 40.93 | 40.18 to 41.04 |
Star Group, L.P.
| 10.26 | 10.06 to 10.37 |
STARWOOD PROPERTY TRUST, INC.
| 23.52 | 22.99 to 23.95 |
State Street Corporation
| 80.50 | 79.49 to 81.82 |
Steelcase Inc.
| 15.95 | 14.97 to 15.97 |
Stellus Capital Investment Corporation
| 25.34 | 25.25 to 25.35 |
Stellus Capital Investment Corporation
| 12.19 | 11.50 to 12.24 |
Stepan Company
| 127.92 | 124.28 to 129.14 |
Sterling Bancorp
| 23.41 | 22.82 to 23.88 |
Stifel Financial Corporation
| 64.76 | 63.50 to 65.78 |
Stoneridge, Inc.
| 36.71 | 34.99 to 36.90 |
STRATS Trust
| 23.85 | 23.85 to 23.85 |
Studio City International Holdings Limited
| 14.36 | 14.10 to 14.42 |
Sumitomo Mitsui Financial Group Inc
| 7.28 | 7.25 to 7.34 |
Summit Hotel Properties, Inc.
| 10.47 | 10.19 to 10.57 |
Summit Materials, Inc.
| 29.63 | 29.26 to 30.46 |
Summit Midstream Partners, LP
| 22.28 | 21.65 to 22.80 |
Sun Life Financial Inc.
| 50.56 | 49.77 to 51.11 |
SunCoke Energy, Inc.
| 6.69 | 6.42 to 6.79 |
Suncor Energy Inc.
| 22.01 | 21.69 to 22.30 |
Sunstone Hotel Investors, Inc.
| 12.79 | 12.22 to 12.86 |
Superior Industries International, Inc.
| 6.21 | 6.04 to 6.60 |
Synchrony Financial
| 40.64 | 40.04 to 41.21 |
Synnex Corporation
| 94.24 | 92.92 to 95.70 |
Synovus Financial Corp.
| 46.94 | 45.93 to 47.67 |
Synthetic Fixed-Income Securities, Inc.
| 25.00 | 25.00 to 25.00 |
Synthetic Fixed-Income Securities, Inc.
| 24.01 | 24.01 to 24.01 |
Synthetic Fixed-Income Securities, Inc.
| 20.60 | 20.60 to 20.76 |
Sysco Corporation
| 81.70 | 81.63 to 83.19 |
Takeda Pharmaceutical Company Limited
| 18.10 | 17.87 to 18.32 |
Talos Energy, Inc.
| 13.59 | 12.51 to 13.72 |
Tanger Factory Outlet Centers, Inc.
| 17.12 | 15.93 to 17.20 |
Tapestry, Inc.
| 43.95 | 42.02 to 44.50 |
Targa Resources, Inc.
| 34.32 | 33.63 to 35.27 |
Taro Pharmaceutical Industries Ltd.
| 76.42 | 74.60 to 76.80 |
TCF Financial Corporation
| 48.80 | 47.88 to 49.46 |
Team, Inc.
| 12.39 | 11.68 to 12.89 |
TechnipFMC plc
| 9.08 | 8.81 to 9.27 |
Teck Resources Ltd
| 21.20 | 21.01 to 21.82 |
Teekay Corporation
| 3.36 | 3.28 to 3.59 |
Teekay LNG Partners L.P.
| 13.99 | 13.89 to 14.15 |
Teekay Tankers Ltd.
| 13.57 | 13.19 to 13.72 |
TEGNA Inc.
| 5.44 | 5.25 to 5.55 |
TEGNA Inc.
| 19.07 | 18.64 to 19.44 |
Teledyne Technologies Incorporated
| 390.13 | 383.62 to 394.38 |
Telefonica SA
| 4.65 | 4.63 to 4.68 |
Telephone and Data Systems, Inc.
| 25.08 | 24.95 to 25.08 |
Telephone and Data Systems, Inc.
| 25.32 | 25.23 to 25.32 |
Telephone and Data Systems, Inc.
| 25.30 | 25.24 to 25.35 |
Telephone and Data Systems, Inc.
| 25.58 | 25.50 to 25.58 |
Telephone and Data Systems, Inc.
| 21.41 | 20.01 to 21.79 |
TELUS Corporation
| 21.18 | 20.74 to 21.25 |
Tempur Sealy International, Inc.
| 37.10 | 36.25 to 37.64 |
Tenaris S.A.
| 23.02 | 22.78 to 23.32 |
Tenet Healthcare Corporation
| 55.50 | 53.54 to 56.10 |
Tennant Company
| 79.27 | 78.17 to 80.56 |
Tenneco Inc.
| 11.62 | 11.20 to 11.79 |
Tennessee Valley Authority
| 25.48 | 25.25 to 25.49 |
Tennessee Valley Authority
| 25.41 | 25.36 to 25.46 |
Terex Corporation
| 44.61 | 43.42 to 45.70 |
Ternium S.A.
| 34.11 | 33.01 to 34.63 |
Tetra Technologies, Inc.
| 2.60 | 2.56 to 2.83 |
Texas Pacific Land Trust
| 1258.00 | 1188.06 to 1272.30 |
Textainer Group Holdings Limited
| 25.59 | 24.72 to 25.99 |
Textron Inc.
| 52.12 | 51.73 to 53.29 |
The Charles Schwab Corporation
| 64.46 | 64.34 to 65.63 |
The Hanover Insurance Group, Inc.
| 126.40 | 123.03 to 127.35 |
The Travelers Companies, Inc.
| 155.75 | 152.47 to 157.25 |
Thermon Group Holdings, Inc.
| 21.82 | 21.32 to 22.05 |
Third Point Reinsurance Ltd.
| 10.21 | 9.96 to 10.58 |
Thomson Reuters Corp
| 85.68 | 85.61 to 86.61 |
Thor Industries, Inc.
| 130.06 | 125.28 to 133.99 |
Tidewater Inc.
| 15.53 | 14.35 to 15.64 |
Tilly's, Inc.
| 11.54 | 10.72 to 11.65 |
Timken Company (The)
| 82.42 | 79.77 to 83.30 |
TimkenSteel Corporation
| 10.17 | 9.60 to 10.74 |
Toll Brothers, Inc.
| 55.19 | 54.01 to 56.02 |
Tootsie Roll Industries, Inc.
| 32.94 | 32.16 to 33.67 |
Toronto Dominion Bank (The)
| 63.75 | 62.82 to 64.09 |
Tortoise Energy Independence Fund, Inc.
| 17.29 | 17.14 to 17.56 |
Tortoise Energy Infrastructure Corporation
| 24.75 | 24.60 to 25.30 |
Tortoise Midstream Energy Fund, Inc.
| 26.03 | 25.98 to 26.56 |
Tortoise Pipeline & Energy Fund, Inc.
| 20.36 | 20.25 to 20.84 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 12.02 | 11.95 to 12.09 |
Total S.A.
| 48.57 | 47.96 to 48.93 |
TPG RE Finance Trust, Inc.
| 11.35 | 10.97 to 11.39 |
TPG Specialty Lending, Inc.
| 22.01 | 21.72 to 22.19 |
TransCanada Corporation
| 45.65 | 44.67 to 45.94 |
Transdigm Group Incorporated
| 606.30 | 596.58 to 611.83 |
Transocean Ltd.
| 4.00 | 3.94 to 4.36 |
Trecora Resources
| 7.75 | 7.65 to 7.93 |
Tredegar Corporation
| 17.79 | 17.15 to 17.89 |
Treehouse Foods, Inc.
| 53.78 | 52.21 to 54.78 |
Trinseo S.A.
| 68.95 | 67.74 to 70.38 |
TriplePoint Venture Growth BDC Corp.
| 14.57 | 14.17 to 14.72 |
Triple-S Management Corporation
| 27.88 | 26.96 to 28.04 |
Triton International Limited
| 57.17 | 55.90 to 57.90 |
Triumph Group, Inc.
| 17.66 | 17.48 to 18.24 |
TrueBlue, Inc.
| 22.47 | 21.49 to 22.54 |
Tutor Perini Corporation
| 17.90 | 17.01 to 18.05 |
Two Harbors Investments Corp
| 7.47 | 7.30 to 7.55 |
Tyson Foods, Inc.
| 73.69 | 72.77 to 74.38 |
U.S. Bancorp
| 54.05 | 52.53 to 54.39 |
U.S. Silica Holdings, Inc.
| 14.62 | 13.86 to 15.16 |
U.S. Xpress Enterprises, Inc.
| 10.43 | 10.22 to 10.75 |
UBS AG
| 15.68 | 15.67 to 15.84 |
UDR, Inc.
| 43.45 | 42.48 to 43.84 |
UGI Corporation
| 41.02 | 40.09 to 41.22 |
UMH Properties, Inc.
| 18.80 | 18.17 to 18.85 |
Under Armour, Inc.
| 19.11 | 18.75 to 19.54 |
Under Armour, Inc.
| 22.93 | 22.66 to 23.57 |
Unifi, Inc.
| 27.83 | 25.78 to 27.83 |
Unifirst Corporation
| 255.54 | 248.63 to 256.66 |
Union Pacific Corporation
| 210.89 | 210.17 to 215.68 |
United Parcel Service, Inc.
| 160.87 | 160.76 to 166.23 |
United Rentals, Inc.
| 302.60 | 300.48 to 308.14 |
United States Cellular Corporation
| 34.65 | 32.70 to 35.19 |
United States Cellular Corporation
| 25.68 | 25.61 to 25.68 |
United States Steel Corporation
| 20.62 | 18.38 to 21.00 |
UnitedHealth Group Incorporated
| 350.17 | 345.60 to 354.00 |
UNITIL Corporation
| 45.87 | 44.05 to 46.11 |
Universal Corporation
| 55.55 | 53.39 to 55.58 |
Universal Health Realty Income Trust
| 72.67 | 68.78 to 73.77 |
Universal Health Services, Inc.
| 134.58 | 132.39 to 135.49 |
UNIVERSAL INSURANCE HOLDINGS INC
| 16.39 | 15.63 to 16.39 |
Unum Group
| 29.44 | 29.04 to 30.34 |
Urban Edge Properties
| 18.01 | 17.08 to 18.18 |
Urstadt Biddle Properties Inc.
| 17.39 | 16.83 to 17.42 |
Urstadt Biddle Properties Inc.
| 14.79 | 13.91 to 14.79 |
US Foods Holding Corp.
| 38.35 | 37.81 to 38.82 |
USANA Health Sciences, Inc.
| 100.69 | 99.75 to 101.44 |
USD Partners LP
| 5.45 | 5.14 to 5.59 |
USLIFE Income Fund, Inc.
| 12.24 | 12.10 to 12.35 |
VAALCO Energy, Inc.
| 3.25 | 3.20 to 3.48 |
Vail Resorts, Inc.
| 315.76 | 309.73 to 323.36 |
Valero Energy Corporation
| 80.56 | 79.54 to 82.60 |
Valhi, Inc.
| 18.75 | 18.49 to 19.30 |
Valmont Industries, Inc.
| 243.04 | 232.98 to 243.79 |
Valvoline Inc.
| 26.42 | 25.54 to 26.63 |
Vector Group Ltd.
| 14.12 | 13.78 to 14.20 |
Vectrus, Inc.
| 59.78 | 58.88 to 60.32 |
Vedanta Limited
| 12.49 | 12.28 to 12.59 |
Ventas, Inc.
| 56.83 | 55.04 to 57.30 |
Veritiv Corporation
| 42.90 | 40.38 to 43.80 |
Verizon Communications Inc.
| 56.79 | 55.82 to 57.29 |
Vermilion Energy Inc.
| 7.14 | 7.10 to 7.77 |
Verso Corporation
| 14.08 | 13.19 to 14.14 |
Viad Corp
| 45.26 | 42.32 to 46.44 |
VICI Properties Inc.
| 28.54 | 28.51 to 29.59 |
Vipshop Holdings Limited
| 40.64 | 38.91 to 40.85 |
Virtus Global Dividend & Income Fund Inc.
| 9.13 | 9.10 to 9.24 |
Visa Inc.
| 220.27 | 215.81 to 226.13 |
VOC Energy Trust
| 3.15 | 2.98 to 3.18 |
Vornado Realty Trust
| 47.86 | 44.98 to 48.23 |
Voya Financial, Inc.
| 63.94 | 62.56 to 64.22 |
Voya Global Advantage and Premium Opportunity Fund
| 9.01 | 8.98 to 9.06 |
Voya Infrastructure, Industrials and Materials Fund
| 11.97 | 11.97 to 12.21 |
Voya Natural Resources Equity Income Fund
| 3.02 | 3.01 to 3.12 |
Voya Prime Rate Trust
| 4.65 | 4.61 to 4.66 |
Vulcan Materials Company
| 169.10 | 167.04 to 172.46 |
W&T Offshore, Inc.
| 4.27 | 4.07 to 4.70 |
W.R. Berkley Corporation
| 74.68 | 73.07 to 75.73 |
W.W. Grainger, Inc.
| 398.48 | 397.10 to 406.20 |
Wabash National Corporation
| 17.95 | 17.93 to 18.49 |
Walt Disney Company (The)
| 201.91 | 193.79 to 203.02 |
Washington Real Estate Investment Trust
| 24.20 | 23.24 to 24.32 |
Waste Connections, Inc.
| 102.21 | 101.32 to 103.21 |
Waste Management, Inc.
| 121.73 | 118.72 to 122.97 |
Wayfair Inc.
| 306.56 | 297.96 to 326.89 |
Webster Financial Corporation
| 60.66 | 59.48 to 62.05 |
WEC Energy Group, Inc.
| 86.33 | 84.44 to 86.90 |
Weingarten Realty Investors
| 27.02 | 26.20 to 27.28 |
Weis Markets, Inc.
| 58.55 | 57.92 to 59.21 |
Welbilt, Inc.
| 16.31 | 15.74 to 16.52 |
Wells Fargo & Company
| 38.67 | 37.77 to 38.88 |
Welltower Inc.
| 72.23 | 69.96 to 73.30 |
WESCO International, Inc.
| 88.72 | 86.63 to 89.71 |
Western Alliance Bancorporation
| 96.92 | 96.65 to 100.00 |
Western Alliance Bancorporation
| 25.86 | 25.74 to 25.99 |
Western Asset Global High Income Fund Inc
| 10.15 | 10.15 to 10.25 |
Western Asset Mortgage Capital Corporation
| 3.28 | 3.25 to 3.43 |
Western Midstream Partners, LP
| 19.47 | 19.30 to 20.39 |
Western Union Company (The)
| 25.11 | 24.15 to 25.47 |
Westlake Chemical Corporation
| 93.09 | 89.82 to 95.36 |
Westlake Chemical Partners LP
| 24.29 | 23.77 to 24.50 |
Westpac Banking Corporation
| 19.11 | 18.98 to 19.24 |
Westrock Company
| 53.18 | 51.27 to 54.00 |
Westwood Holdings Group Inc
| 17.75 | 17.43 to 18.30 |
Whirlpool Corporation
| 201.99 | 195.03 to 205.99 |
Whitestone REIT
| 10.07 | 9.55 to 10.09 |
Whiting Petroleum Corporation
| 33.67 | 32.95 to 34.91 |
WideOpenWest, Inc.
| 17.91 | 16.89 to 18.08 |
Williams Companies, Inc. (The)
| 24.12 | 23.75 to 24.69 |
Williams-Sonoma, Inc.
| 131.51 | 127.28 to 133.80 |
Winnebago Industries, Inc.
| 79.06 | 74.13 to 79.83 |
Wolverine World Wide, Inc.
| 36.44 | 35.62 to 37.40 |
Woori Bank
| 26.30 | 26.12 to 26.44 |
World Fuel Services Corporation
| 35.71 | 35.23 to 36.29 |
World Wrestling Entertainment, Inc.
| 56.75 | 54.36 to 56.91 |
Worthington Industries, Inc.
| 70.72 | 67.01 to 71.06 |
WPP plc
| 63.45 | 63.28 to 63.96 |
Wyndham Destinations, Inc.
| 51.75 | 51.11 to 52.78 |
Wyndham Hotels & Resorts, Inc.
| 67.49 | 65.10 to 68.10 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 8.68 | 8.60 to 8.74 |
Xenia Hotels & Resorts, Inc.
| 19.60 | 18.77 to 19.95 |
Xerox Corporation
| 26.70 | 26.02 to 26.93 |
Xylem Inc.
| 100.92 | 100.15 to 102.82 |
Yelp Inc.
| 39.65 | 38.62 to 40.94 |
Yum China Holdings, Inc.
| 60.97 | 60.23 to 61.50 |