Company | Close | Range |
111, Inc.
| 7.52 | 7.52 to 7.52 |
180 Degree Capital Corp.
| 4.10 | 3.94 to 4.15 |
1-800 FLOWERS.COM, Inc.
| 5.73 | 5.67 to 5.84 |
1st Source Corporation
| 65.13 | 64.43 to 65.54 |
21Vianet Group, Inc.
| 6.97 | 6.82 to 7.27 |
8x8 Inc
| 2.06 | 2.05 to 2.14 |
AAON, Inc.
| 79.99 | 74.50 to 82.62 |
Abeona Therapeutics Inc.
| 5.85 | 5.71 to 5.88 |
AC Immune SA
| 2.11 | 2.05 to 2.15 |
Acacia Research Corporation
| 3.84 | 3.79 to 3.91 |
Acadia Healthcare Company, Inc.
| 24.69 | 23.99 to 25.04 |
ACADIA Pharmaceuticals Inc.
| 22.06 | 21.37 to 22.12 |
Accuray Incorporated
| 1.41 | 1.39 to 1.45 |
Aceto Corporation
| 0.74 | 0.70 to 0.76 |
Aclaris Therapeutics, Inc.
| 1.59 | 1.54 to 1.63 |
ACM Research, Inc.
| 29.19 | 28.58 to 29.51 |
ACNB Corporation
| 44.16 | 44.16 to 44.46 |
Adaptimmune Therapeutics plc
| 0.27 | 0.26 to 0.29 |
Adial Pharmaceuticals, Inc
| 0.41 | 0.32 to 0.41 |
ADMA Biologics Inc
| 18.47 | 17.90 to 18.69 |
ADTRAN, Inc.
| 9.41 | 9.23 to 9.50 |
Advanced Energy Industries, Inc.
| 143.62 | 140.76 to 144.54 |
Advanced Micro Devices, Inc.
| 144.16 | 141.85 to 145.82 |
Adverum Biotechnologies, Inc.
| 2.72 | 2.52 to 2.75 |
AdvisorShares Sabretooth ETF
| 59.24 | 57.39 to 59.85 |
Aehr Test Systems
| 14.59 | 13.16 to 15.15 |
Aemetis, Inc
| 3.34 | 3.33 to 3.53 |
Agenus Inc.
| 5.92 | 5.07 to 5.98 |
Agilysys, Inc.
| 115.21 | 112.96 to 116.43 |
Agios Pharmaceuticals, Inc.
| 39.53 | 38.00 to 40.06 |
AGM Group Holdings Inc.
| 2.95 | 2.65 to 2.99 |
AGNC Investment Corp.
| 9.45 | 9.43 to 9.53 |
Air T, Inc.
| 22.51 | 22.51 to 23.25 |
Akebia Therapeutics, Inc.
| 3.98 | 3.89 to 4.01 |
Aldeyra Therapeutics, Inc.
| 4.80 | 4.44 to 4.92 |
Alector, Inc.
| 1.72 | 1.62 to 1.75 |
Align Technology, Inc.
| 204.48 | 197.98 to 205.36 |
Alkermes plc
| 30.46 | 29.89 to 30.90 |
Allegiant Travel Company
| 58.59 | 54.54 to 60.00 |
Alliance Resource Partners, L.P.
| 26.85 | 26.56 to 27.00 |
Alliant Energy Corporation
| 62.60 | 61.24 to 62.92 |
Allogene Therapeutics, Inc.
| 1.26 | 1.20 to 1.32 |
Allot Ltd.
| 10.36 | 10.23 to 10.77 |
Alpha and Omega Semiconductor Limited
| 28.04 | 27.51 to 28.90 |
Alphabet Inc.
| 178.70 | 175.74 to 179.59 |
Alphabet Inc.
| 177.62 | 174.38 to 178.43 |
Alphatec Holdings, Inc.
| 11.58 | 11.26 to 12.01 |
Alta Mesa Resources, Inc.
| 117.49 | 111.32 to 119.80 |
Altisource Portfolio Solutions S.A.
| 13.68 | 12.74 to 14.48 |
Amalgamated Bank
| 33.35 | 33.08 to 33.58 |
Amarin Corporation plc
| 17.32 | 17.04 to 17.49 |
A-Mark Precious Metals, Inc.
| 23.92 | 23.03 to 24.06 |
Amazon.com, Inc.
| 222.26 | 219.70 to 222.79 |
Ambarella, Inc.
| 67.46 | 66.78 to 68.62 |
Amedisys Inc
| 97.67 | 97.38 to 97.84 |
Amerco
| 62.21 | 61.75 to 62.96 |
American Airlines Group, Inc.
| 12.94 | 12.13 to 13.18 |
American Public Education, Inc.
| 30.99 | 30.39 to 31.83 |
American Resources Corporation
| 1.11 | 0.91 to 1.14 |
American Superconductor Corporation
| 39.72 | 38.45 to 40.33 |
American Woodmark Corporation
| 57.64 | 56.43 to 58.46 |
America's Car-Mart, Inc.
| 61.18 | 60.13 to 62.53 |
Ameris Bancorp
| 67.44 | 67.03 to 68.10 |
AmeriServ Financial Inc.
| 3.29 | 3.21 to 3.33 |
Ames National Corporation
| 18.40 | 18.26 to 18.49 |
Amgen Inc.
| 300.37 | 295.17 to 302.38 |
Amicus Therapeutics, Inc.
| 6.30 | 6.23 to 6.44 |
Amkor Technology, Inc.
| 21.89 | 21.78 to 22.23 |
Amtech Systems, Inc.
| 4.87 | 4.66 to 4.90 |
Analog Devices, Inc.
| 245.13 | 242.22 to 245.74 |
AnaptysBio, Inc.
| 26.09 | 25.24 to 26.16 |
Anavex Life Sciences Corp.
| 11.18 | 10.64 to 11.19 |
ANGI Homeservices Inc.
| 16.85 | 16.50 to 17.13 |
ANI Pharmaceuticals, Inc.
| 66.10 | 64.86 to 66.58 |
Anika Therapeutics Inc.
| 11.78 | 11.15 to 11.84 |
ANSYS, Inc.
| 374.52 | 364.75 to 374.78 |
Apellis Pharmaceuticals, Inc.
| 19.53 | 18.93 to 19.63 |
Apogee Enterprises, Inc.
| 43.96 | 43.38 to 45.10 |
AppFolio, Inc.
| 245.36 | 241.75 to 248.85 |
Appian Corporation
| 30.51 | 30.00 to 31.11 |
Apple Inc.
| 212.41 | 210.03 to 213.48 |
Applied DNA Sciences Inc
| 5.34 | 4.93 to 5.34 |
Applied Materials, Inc.
| 198.03 | 196.65 to 199.42 |
Applied Optoelectronics, Inc.
| 28.25 | 26.68 to 29.00 |
Aqua Metals, Inc.
| 0.56 | 0.55 to 0.65 |
AquaBounty Technologies, Inc.
| 0.79 | 0.77 to 0.84 |
Aquestive Therapeutics, Inc.
| 4.03 | 3.87 to 4.04 |
Arbutus Biopharma Corporation
| 3.28 | 3.24 to 3.34 |
Arcadia Biosciences, Inc.
| 4.82 | 4.49 to 4.86 |
ArcBest Corporation
| 84.42 | 83.36 to 86.81 |
Arch Capital Group Ltd.
| 20.73 | 20.60 to 20.81 |
Arcturus Therapeutics Ltd.
| 14.48 | 13.90 to 14.95 |
Ardelyx, Inc.
| 4.70 | 4.53 to 4.71 |
Ares Capital Corporation
| 22.78 | 22.48 to 22.82 |
argenx SE
| 563.31 | 549.85 to 568.47 |
Array BioPharma Inc.
| 7.64 | 7.63 to 7.92 |
Arrow Financial Corporation
| 27.60 | 27.41 to 27.88 |
Arrowhead Pharmaceuticals, Inc.
| 18.86 | 18.56 to 19.24 |
Artesian Resources Corporation
| 33.73 | 33.55 to 34.07 |
Art's-Way Manufacturing Co., Inc.
| 2.16 | 2.16 to 2.44 |
Arvinas, Inc.
| 7.89 | 7.81 to 8.30 |
Ascendis Pharma A/S
| 176.49 | 172.68 to 177.83 |
ASML Holding N.V.
| 802.09 | 798.00 to 811.10 |
Assembly Biosciences, Inc.
| 18.22 | 18.01 to 18.68 |
Assertio Therapeutics, Inc.
| 0.71 | 0.69 to 0.73 |
AstroNova, Inc.
| 11.46 | 11.16 to 11.68 |
Asure Software Inc
| 10.42 | 10.39 to 10.67 |
ATA Inc.
| 2.73 | 2.53 to 2.76 |
Atara Biotherapeutics, Inc.
| 9.48 | 9.25 to 9.60 |
Atlanticus Holdings Corporation
| 59.04 | 56.38 to 59.49 |
ATN International, Inc.
| 18.72 | 18.41 to 18.83 |
Atomera Incorporated
| 5.19 | 5.10 to 5.38 |
Atossa Genetics Inc.
| 0.89 | 0.87 to 0.92 |
Auburn National Bancorporation, Inc.
| 24.85 | 24.85 to 24.96 |
Audentes Therapeutics, Inc.
| 1.18 | 1.15 to 1.20 |
AudioEye, Inc.
| 12.10 | 11.75 to 12.38 |
Aurinia Pharmaceuticals Inc
| 8.93 | 8.28 to 9.10 |
Autolus Therapeutics plc
| 2.48 | 2.41 to 2.50 |
Avadel Pharmaceuticals plc
| 9.77 | 9.43 to 9.79 |
Avis Budget Group, Inc.
| 189.19 | 176.66 to 194.94 |
Avnet, Inc.
| 56.30 | 56.00 to 57.24 |
Aware, Inc.
| 2.25 | 2.04 to 2.25 |
Axcelis Technologies, Inc.
| 75.65 | 74.50 to 76.80 |
AxoGen, Inc.
| 12.05 | 11.63 to 12.28 |
Axsome Therapeutics, Inc.
| 110.73 | 109.92 to 112.50 |
AXT Inc
| 2.26 | 2.14 to 2.35 |
Aytu BioScience, Inc.
| 2.29 | 2.26 to 2.40 |
B. Riley Financial, Inc.
| 4.45 | 4.17 to 4.68 |
B. Riley Financial, Inc.
| 15.96 | 15.43 to 16.13 |
B. Riley Financial, Inc.
| 4.94 | 3.28 to 5.17 |
B. Riley Financial, Inc.
| 10.00 | 8.32 to 10.00 |
Baidu, Inc.
| 88.44 | 87.65 to 88.73 |
Balchem Corporation
| 161.93 | 161.53 to 164.01 |
Ballard Power Systems, Inc.
| 1.94 | 1.90 to 1.97 |
BancFirst Corporation
| 130.91 | 129.07 to 131.79 |
BancFirst Corporation
| 25.98 | 25.98 to 25.98 |
Bandwidth Inc.
| 16.12 | 15.68 to 16.15 |
Bank First National Corporation
| 123.00 | 121.49 to 125.00 |
Bank of Marin Bancorp
| 25.83 | 25.43 to 25.95 |
Bank of the James Financial Group, Inc.
| 14.05 | 14.05 to 14.29 |
Bank OZK
| 51.65 | 51.47 to 52.53 |
Bank7 Corp.
| 45.10 | 44.25 to 45.29 |
BankFinancial Corporation
| 11.89 | 11.63 to 11.95 |
Bankwell Financial Group, Inc.
| 37.84 | 37.67 to 38.00 |
Banner Corporation
| 68.70 | 68.11 to 69.51 |
Baozun Inc.
| 2.61 | 2.60 to 2.65 |
Barrett Business Services, Inc.
| 43.06 | 42.76 to 43.43 |
Bassett Furniture Industries, Incorporated
| 19.14 | 17.44 to 19.75 |
BayCom Corp
| 28.72 | 28.20 to 29.05 |
BCB Bancorp, Inc. (NJ)
| 9.10 | 9.05 to 9.22 |
Beasley Broadcast Group, Inc.
| 4.25 | 3.93 to 4.34 |
Bel Fuse Inc.
| 94.00 | 92.46 to 94.00 |
Bel Fuse Inc.
| 102.30 | 100.96 to 103.72 |
Benitec Biopharma Limited
| 13.79 | 13.44 to 14.20 |
Berry Petroleum Corporation
| 3.21 | 3.13 to 3.25 |
Big 5 Sporting Goods Corporation
| 1.41 | 1.41 to 1.42 |
Bilibili Inc.
| 21.84 | 21.49 to 21.84 |
Biogen Inc.
| 135.33 | 132.77 to 137.19 |
BioLife Solutions, Inc.
| 22.72 | 22.27 to 23.25 |
BioLineRx Ltd.
| 4.88 | 4.74 to 5.06 |
BioMarin Pharmaceutical Inc.
| 58.82 | 58.21 to 59.57 |
Biomerica, Inc.
| 3.34 | 3.29 to 3.78 |
Bionano Genomics, Inc.
| 3.40 | 3.34 to 3.43 |
Bio-Techne Corp
| 54.41 | 52.34 to 55.53 |
BioXcel Therapeutics, Inc.
| 2.00 | 1.99 to 2.15 |
Blackbaud, Inc.
| 65.83 | 65.11 to 66.15 |
BlackRock TCP Capital Corp.
| 7.87 | 7.76 to 7.90 |
Blink Charging Co.
| 1.03 | 1.01 to 1.10 |
Bloomin' Brands, Inc.
| 10.17 | 9.71 to 10.26 |
Blue Bird Corporation
| 45.49 | 44.52 to 45.93 |
Blueprint Medicines Corporation
| 129.33 | 129.23 to 129.49 |
BOK Financial Corporation
| 104.45 | 102.89 to 105.32 |
Booking Holdings Inc.
| 5718.51 | 5664.15 to 5766.29 |
Boxlight Corporation
| 2.14 | 2.07 to 2.14 |
Brainstorm Cell Therapeutics Inc.
| 1.22 | 1.18 to 1.26 |
Bridgewater Bancshares, Inc.
| 16.68 | 16.54 to 16.85 |
Bridgford Foods Corporation
| 7.88 | 7.54 to 7.88 |
Brighthouse Financial, Inc.
| 19.40 | 19.20 to 19.65 |
Broadcom Inc.
| 275.40 | 272.70 to 281.18 |
Broadway Financial Corporation
| 7.52 | 7.50 to 7.66 |
Broadwind Energy, Inc.
| 1.88 | 1.85 to 1.88 |
Brookline Bancorp, Inc.
| 11.18 | 11.13 to 11.31 |
BRP Inc.
| 51.21 | 50.26 to 52.06 |
Bruker Corporation
| 43.58 | 42.22 to 44.80 |
Builders FirstSource, Inc.
| 135.12 | 132.04 to 137.21 |
Business First Bancshares, Inc.
| 26.38 | 26.25 to 26.53 |
C&F Financial Corporation
| 66.72 | 65.85 to 67.00 |
C.H. Robinson Worldwide, Inc.
| 100.84 | 99.62 to 102.58 |
Cadence Design Systems, Inc.
| 322.66 | 318.20 to 325.26 |
Caesars Entertainment Corporation
| 31.51 | 29.53 to 31.58 |
Calamos Convertible and High Income Fund
| 11.05 | 11.00 to 11.11 |
Calamos Convertible Opportunities and Income Fund
| 10.56 | 10.52 to 10.60 |
Calamos Dynamic Convertible & Income Fund
| 20.54 | 20.46 to 20.60 |
Calamos Global Dynamic Income Fund
| 7.17 | 7.15 to 7.20 |
Calamos Global Total Return Fund
| 11.74 | 11.72 to 11.78 |
Calamos Strategic Total Return Fund
| 18.34 | 18.18 to 18.35 |
CalAmp Corp.
| 1.54 | 1.50 to 1.69 |
Calavo Growers, Inc.
| 27.37 | 26.69 to 27.59 |
Calumet Specialty Products Partners, L.P.
| 16.63 | 15.81 to 16.67 |
Camden National Corporation
| 43.50 | 43.27 to 43.72 |
Camtek Ltd.
| 89.46 | 89.16 to 91.76 |
Canadian Solar Inc.
| 14.09 | 13.56 to 14.10 |
Capital Bancorp, Inc.
| 35.36 | 35.03 to 35.63 |
Capital City Bank Group
| 41.66 | 41.01 to 42.00 |
Capital Southwest Corporation
| 23.14 | 22.80 to 23.23 |
Capitol Federal Financial, Inc.
| 6.35 | 6.29 to 6.37 |
Capricor Therapeutics, Inc.
| 11.40 | 10.62 to 11.54 |
Cardlytics, Inc.
| 1.79 | 1.73 to 1.91 |
CareDx, Inc.
| 20.63 | 20.01 to 20.80 |
Career Education Corporation
| 30.76 | 29.71 to 31.37 |
CarGurus, Inc.
| 34.68 | 34.48 to 35.38 |
Carolina Trust BancShares, Inc.
| 48.43 | 47.72 to 49.63 |
Carver Bancorp, Inc.
| 1.85 | 1.76 to 1.89 |
Caseys General Stores, Inc.
| 523.60 | 517.74 to 526.72 |
CASI Pharmaceuticals, Inc.
| 1.43 | 1.36 to 1.45 |
Cass Information Systems, Inc
| 44.88 | 44.70 to 45.19 |
Castor Maritime Inc.
| 2.38 | 2.28 to 2.44 |
Catalyst Pharmaceuticals, Inc.
| 21.85 | 21.31 to 22.06 |
Cathay General Bancorp
| 48.47 | 48.07 to 48.84 |
Cavco Industries, Inc.
| 448.46 | 446.50 to 453.99 |
CB Financial Services, Inc.
| 29.04 | 28.82 to 29.24 |
CDW Corporation
| 179.70 | 179.60 to 182.90 |
Celcuity Inc.
| 13.62 | 13.41 to 14.19 |
Celldex Therapeutics, Inc.
| 22.68 | 21.70 to 22.82 |
Cellectis S.A.
| 1.65 | 1.59 to 1.65 |
Cemtrex Inc.
| 1.28 | 1.28 to 1.40 |
Central Federal Corporation
| 24.18 | 23.84 to 24.50 |
Central Garden & Pet Company
| 36.45 | 36.04 to 36.84 |
Central Garden & Pet Company
| 32.32 | 31.82 to 32.79 |
Centrexion Therapeutics Corporation
| 0.67 | 0.64 to 0.68 |
Century Aluminum Company
| 19.41 | 18.87 to 19.58 |
Century Casinos, Inc.
| 2.39 | 2.32 to 2.42 |
Cerus Corporation
| 1.55 | 1.47 to 1.56 |
CEVA, Inc.
| 23.20 | 23.06 to 23.70 |
Champions Oncology, Inc.
| 8.81 | 8.77 to 9.00 |
Chart Industries, Inc.
| 169.89 | 167.83 to 172.41 |
Check-Cap Ltd.
| 0.78 | 0.78 to 0.80 |
Chemung Financial Corp
| 52.44 | 51.93 to 52.73 |
Children's Place, Inc. (The)
| 5.17 | 5.13 to 5.33 |
China Automotive Systems, Inc.
| 4.23 | 4.10 to 4.25 |
China Recycling Energy Corporation
| 0.24 | 0.23 to 0.24 |
ChinaNet Online Holdings, Inc.
| 1.53 | 1.48 to 1.55 |
CHS Inc
| 25.55 | 25.47 to 25.58 |
CHS Inc
| 24.16 | 24.07 to 24.20 |
CHS Inc
| 24.97 | 24.92 to 25.11 |
CHS Inc
| 26.41 | 26.36 to 26.45 |
CHS Inc
| 27.83 | 27.75 to 27.90 |
Churchill Downs, Incorporated
| 106.80 | 105.04 to 107.10 |
Cibus Corp.
| 1.59 | 1.58 to 1.65 |
Cidara Therapeutics, Inc.
| 50.88 | 49.31 to 52.31 |
Cimpress N.V
| 49.26 | 47.75 to 50.48 |
Cincinnati Financial Corporation
| 147.86 | 145.44 to 148.34 |
Citizens & Northern Corp
| 20.22 | 19.97 to 20.24 |
Citizens Community Bancorp, Inc.
| 15.11 | 14.98 to 15.44 |
City Holding Company
| 125.78 | 125.54 to 127.57 |
Civista Bancshares, Inc.
| 24.82 | 24.54 to 24.99 |
Clarus Corporation
| 3.68 | 3.59 to 3.71 |
Clean Energy Fuels Corp.
| 2.22 | 2.14 to 2.26 |
ClearBridge Dividend Strategy ESG ETF
| 52.23 | 52.14 to 52.33 |
ClearBridge Large Cap Growth ESG ETF
| 79.38 | 79.15 to 79.67 |
ClearOne, Inc.
| 11.24 | 11.05 to 12.25 |
Clearside Biomedical, Inc.
| 0.88 | 0.85 to 0.90 |
CNB Financial Corporation
| 24.22 | 24.01 to 24.48 |
Coastal Financial Corporation
| 101.96 | 101.73 to 104.60 |
Coca-Cola Consolidated, Inc.
| 114.18 | 112.96 to 114.50 |
Cocrystal Pharma, Inc.
| 1.57 | 1.55 to 1.58 |
Coda Octopus Group, Inc.
| 8.22 | 8.08 to 8.50 |
Codexis, Inc.
| 3.11 | 2.87 to 3.15 |
Coffee Holding Co., Inc.
| 4.50 | 4.26 to 4.75 |
Cogent Communications Holdings, Inc.
| 50.52 | 49.12 to 50.96 |
Cognex Corporation
| 34.74 | 33.34 to 35.04 |
Coherent, Inc.
| 93.72 | 90.93 to 94.12 |
Coherus BioSciences, Inc.
| 0.87 | 0.84 to 0.89 |
Cohu, Inc.
| 20.60 | 20.48 to 20.87 |
Collegium Pharmaceutical, Inc.
| 33.00 | 32.20 to 33.22 |
Colliers International Group Inc.
| 134.73 | 132.53 to 135.80 |
CollPlant Holdings, Ltd.
| 1.41 | 1.39 to 1.46 |
Colony Bankcorp, Inc.
| 17.74 | 17.71 to 17.94 |
Columbia Banking System, Inc.
| 25.18 | 24.80 to 25.34 |
Columbia Financial, Inc.
| 15.21 | 15.03 to 15.30 |
Columbia Sportswear Company
| 63.57 | 62.84 to 64.78 |
Columbus McKinnon Corporation
| 16.64 | 16.23 to 16.94 |
Commerce Bancshares, Inc.
| 66.09 | 64.94 to 66.35 |
Commercial Vehicle Group, Inc.
| 1.96 | 1.81 to 1.96 |
Community Trust Bancorp, Inc.
| 55.54 | 54.95 to 55.85 |
Community West Bancshares
| 20.99 | 20.88 to 21.13 |
comScore, Inc.
| 5.72 | 5.30 to 5.72 |
Comstock Holding Companies, Inc.
| 11.86 | 11.30 to 11.91 |
Comtech Telecommunications Corp.
| 2.88 | 2.76 to 2.90 |
Concrete Pumping Holdings, Inc.
| 6.95 | 6.71 to 7.00 |
CONMED Corporation
| 53.57 | 52.39 to 54.81 |
ConnectOne Bancorp, Inc.
| 25.31 | 24.74 to 25.42 |
Consolidated Water Co. Ltd.
| 30.37 | 30.22 to 30.73 |
Consumer Portfolio Services, Inc.
| 10.07 | 9.78 to 10.12 |
Corbus Pharmaceuticals Holdings, Inc.
| 8.36 | 8.18 to 8.72 |
Corcept Therapeutics Incorporated
| 72.01 | 70.16 to 72.49 |
Corvus Pharmaceuticals, Inc.
| 4.25 | 4.10 to 4.31 |
CoStar Group, Inc.
| 86.05 | 83.56 to 86.14 |
CRA International,Inc.
| 196.64 | 194.70 to 198.09 |
Cracker Barrel Old Country Store, Inc.
| 68.33 | 66.10 to 69.33 |
Creative Realities, Inc.
| 3.38 | 3.30 to 3.47 |
Credit Acceptance Corporation
| 530.46 | 518.55 to 533.08 |
Credit Suisse AG
| 160.49 | 159.58 to 160.72 |
Credit Suisse AG
| 81.84 | 81.15 to 82.46 |
Credit Suisse AG
| 55.21 | 54.88 to 55.90 |
Crinetics Pharmaceuticals, Inc.
| 31.99 | 31.16 to 32.29 |
CRISPR Therapeutics AG
| 59.00 | 57.90 to 62.00 |
Crocs, Inc.
| 105.85 | 104.87 to 107.90 |
Cronos Group Inc.
| 2.10 | 2.07 to 2.15 |
CryoPort, Inc.
| 7.51 | 7.44 to 7.72 |
CSP Inc.
| 11.95 | 11.65 to 12.25 |
CSW Industrials, Inc.
| 305.10 | 304.44 to 310.44 |
CSX Corporation
| 33.54 | 33.21 to 33.98 |
Cue Biopharma, Inc.
| 0.80 | 0.75 to 0.83 |
Cumberland Pharmaceuticals Inc.
| 3.34 | 3.06 to 3.34 |
CVB Financial Corporation
| 20.85 | 20.42 to 20.93 |
CVD Equipment Corporation
| 3.31 | 3.24 to 3.38 |
Cyclacel Pharmaceuticals, Inc.
| 4.20 | 3.52 to 4.34 |
Cytokinetics, Incorporated
| 36.59 | 35.92 to 36.95 |
CytomX Therapeutics, Inc.
| 2.60 | 2.44 to 2.79 |
Daktronics, Inc.
| 16.44 | 16.17 to 16.78 |
DarioHealth Corp.
| 0.72 | 0.71 to 0.74 |
Data I/O Corporation
| 3.16 | 3.08 to 3.16 |
Datasea Inc.
| 2.10 | 1.99 to 2.10 |
Dave & Buster's Entertainment, Inc.
| 32.54 | 32.16 to 33.71 |
DBV Technologies S.A.
| 10.83 | 10.53 to 10.98 |
Denali Therapeutics Inc.
| 15.35 | 14.76 to 15.38 |
DENTSPLY SIRONA Inc.
| 16.62 | 16.32 to 16.86 |
Dermira, Inc.
| 7.22 | 7.07 to 7.36 |
Destination XL Group, Inc.
| 1.17 | 1.12 to 1.21 |
Deswell Industries, Inc.
| 2.75 | 2.74 to 2.76 |
DexCom, Inc.
| 85.46 | 84.06 to 85.92 |
Diamond Hill Investment Group, Inc.
| 158.38 | 155.01 to 159.42 |
Diamondback Energy, Inc.
| 143.03 | 139.36 to 143.20 |
Dime Community Bancshares, Inc.
| 29.07 | 28.66 to 29.26 |
Diodes Incorporated
| 57.76 | 57.43 to 58.90 |
DMC Global Inc.
| 8.42 | 8.33 to 8.57 |
Dollar Tree, Inc.
| 108.37 | 105.73 to 108.95 |
Dolphin Entertainment, Inc.
| 1.22 | 1.20 to 1.29 |
Domo, Inc.
| 14.43 | 14.42 to 15.04 |
Dorchester Minerals, L.P.
| 27.62 | 27.50 to 27.85 |
Dorman Products, Inc.
| 125.19 | 125.05 to 127.61 |
Duluth Holdings Inc.
| 2.28 | 2.19 to 2.29 |
DXP Enterprises, Inc.
| 93.73 | 92.07 to 94.95 |
Dynavax Technologies Corporation
| 10.90 | 10.74 to 11.00 |
E.W. Scripps Company (The)
| 4.15 | 3.80 to 4.17 |
Eagle Bancorp Montana, Inc.
| 17.47 | 17.37 to 17.51 |
Eagle Bancorp, Inc.
| 21.31 | 21.01 to 21.48 |
East West Bancorp, Inc.
| 108.14 | 107.03 to 108.98 |
Eastern Company (The)
| 24.49 | 24.04 to 24.51 |
eBay Inc.
| 77.22 | 76.09 to 77.70 |
EchoStar Corporation
| 32.13 | 31.51 to 32.43 |
Editas Medicine, Inc.
| 3.06 | 2.99 to 3.18 |
eGain Corporation
| 6.76 | 6.67 to 6.82 |
Ekso Bionics Holdings, Inc.
| 3.45 | 3.39 to 3.61 |
Elbit Systems Ltd.
| 448.28 | 438.75 to 452.95 |
electroCore, Inc.
| 7.55 | 7.18 to 8.29 |
Electro-Sensors, Inc.
| 4.62 | 4.52 to 4.75 |
Encore Capital Group Inc
| 41.13 | 40.89 to 41.56 |
ENDRA Life Sciences Inc.
| 8.00 | 7.60 to 8.52 |
Energous Corporation
| 0.37 | 0.33 to 0.39 |
Energy Focus, Inc.
| 2.53 | 2.30 to 2.59 |
Energy Recovery, Inc.
| 13.38 | 13.28 to 13.65 |
Enphase Energy, Inc.
| 42.97 | 42.46 to 43.65 |
Enstar Group Limited
| 337.91 | 335.90 to 338.10 |
Enstar Group Limited
| 20.36 | 19.87 to 20.40 |
Entegris, Inc.
| 88.00 | 85.50 to 89.01 |
Enterprise Bancorp Inc
| 39.64 | 39.53 to 40.28 |
Enterprise Financial Services Corporation
| 57.83 | 56.66 to 58.17 |
Equillium, Inc.
| 0.35 | 0.31 to 0.38 |
Equity Bancshares, Inc.
| 43.41 | 43.37 to 44.32 |
Erie Indemnity Company
| 351.40 | 341.35 to 355.18 |
Escalade, Incorporated
| 14.32 | 14.32 to 14.50 |
Esperion Therapeutics, Inc.
| 1.24 | 1.20 to 1.25 |
Esquire Financial Holdings, Inc.
| 97.65 | 96.72 to 100.93 |
ESSA Bancorp, Inc.
| 20.60 | 20.39 to 20.82 |
ESSA Pharma Inc.
| 1.75 | 1.70 to 1.75 |
Establishment Labs Holdings Inc.
| 45.97 | 45.04 to 47.11 |
Eton Pharmaceuticals, Inc.
| 15.56 | 15.40 to 15.94 |
Etsy, Inc.
| 58.16 | 54.72 to 58.25 |
Euro Tech Holdings Company Limited
| 1.15 | 1.14 to 1.16 |
EuroDry Ltd.
| 9.95 | 9.25 to 10.44 |
Euronet Worldwide, Inc.
| 107.37 | 106.22 to 107.91 |
Euroseas Ltd.
| 47.30 | 47.00 to 48.50 |
EverQuote, Inc.
| 25.36 | 24.57 to 25.45 |
Everspin Technologies, Inc.
| 6.85 | 6.79 to 6.94 |
Evogene Ltd.
| 1.45 | 1.43 to 1.48 |
Evoke Pharma, Inc.
| 6.11 | 5.74 to 6.79 |
Evolus, Inc.
| 9.73 | 9.50 to 9.84 |
Exact Sciences Corporation
| 53.32 | 52.20 to 55.46 |
Exelixis, Inc.
| 45.17 | 43.83 to 45.31 |
ExlService Holdings, Inc.
| 45.14 | 44.90 to 45.58 |
eXp World Holdings, Inc.
| 10.47 | 9.95 to 10.57 |
Expedia Group, Inc.
| 182.97 | 179.05 to 186.16 |
Expeditors International of Washington, Inc.
| 119.25 | 117.38 to 121.69 |
Exponent, Inc.
| 75.98 | 74.65 to 77.11 |
Eyenovia, Inc.
| 15.82 | 10.70 to 17.18 |
EyePoint Pharmaceuticals, Inc.
| 11.06 | 10.70 to 11.20 |
EZCORP, Inc.
| 13.82 | 13.56 to 14.24 |
F5 Networks, Inc.
| 299.89 | 297.30 to 303.43 |
Farmer Brothers Company
| 1.48 | 1.45 to 1.52 |
Farmers & Merchants Bancorp, Inc.
| 26.48 | 24.94 to 26.53 |
Farmers National Banc Corp.
| 14.45 | 14.41 to 14.56 |
FARMMI, INC.
| 1.84 | 1.82 to 1.91 |
FARO Technologies, Inc.
| 43.91 | 43.90 to 43.96 |
Fastenal Company
| 43.56 | 43.30 to 44.00 |
FAT Brands Inc.
| 2.49 | 2.45 to 2.60 |
Fate Therapeutics, Inc.
| 1.16 | 1.14 to 1.18 |
Fennec Pharmaceuticals Inc.
| 9.04 | 8.70 to 9.11 |
Ferroglobe PLC
| 4.51 | 4.39 to 4.58 |
FibroGen, Inc
| 7.35 | 6.21 to 7.70 |
Fidelity Nasdaq Composite Index Tracking Stock
| 81.21 | 80.63 to 81.30 |
Fidelity Southern Corporation
| 5.84 | 5.69 to 5.86 |
Fidus Investment Corporation
| 21.00 | 20.69 to 21.08 |
Fifth Third Bancorp
| 44.05 | 43.37 to 44.34 |
Fifth Third Bancorp
| 25.41 | 25.33 to 25.41 |
Financial Institutions, Inc.
| 27.27 | 27.21 to 27.61 |
First Bancorp
| 47.12 | 46.43 to 47.29 |
First Bancorp, Inc (ME)
| 25.99 | 25.75 to 26.09 |
First Bank
| 16.20 | 16.10 to 16.27 |
First Busey Corporation
| 24.26 | 24.03 to 24.38 |
First Business Financial Services, Inc.
| 53.72 | 52.11 to 54.11 |
First Capital, Inc.
| 43.77 | 43.11 to 44.80 |
First Citizens BancShares, Inc.
| 2131.69 | 2098.65 to 2158.22 |
First Community Bankshares, Inc.
| 41.07 | 40.36 to 41.67 |
First Community Corporation
| 25.33 | 25.25 to 25.48 |
First Financial Bancorp.
| 25.74 | 25.63 to 26.00 |
First Financial Bankshares, Inc.
| 37.44 | 36.79 to 37.61 |
First Financial Corporation Indiana
| 56.71 | 56.52 to 57.18 |
First Foundation Inc.
| 5.57 | 5.48 to 5.63 |
First Guaranty Bancshares, Inc.
| 9.03 | 8.99 to 9.10 |
First Hawaiian, Inc.
| 26.21 | 25.87 to 26.38 |
First Internet Bancorp
| 27.75 | 27.37 to 27.91 |
First Interstate BancSystem, Inc.
| 31.38 | 31.01 to 31.64 |
First Merchants Corporation
| 41.59 | 39.21 to 41.77 |
First Mid-Illinois Bancshares, Inc.
| 39.65 | 38.42 to 39.84 |
First Northwest Bancorp
| 8.01 | 7.87 to 8.59 |
First Savings Financial Group, Inc.
| 26.25 | 26.13 to 26.43 |
First Solar, Inc.
| 165.09 | 164.60 to 168.48 |
First Trust Alternative Absolute Return Strategy ETF
| 28.11 | 28.08 to 28.29 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 36.17 | 35.82 to 36.46 |
First Trust BuyWrite Income ETF
| 22.96 | 22.89 to 22.98 |
First Trust Capital Strength ETF
| 91.63 | 91.37 to 92.06 |
First Trust CEF Income Opportunity ETF
| 22.63 | 22.57 to 22.67 |
First Trust China AlphaDEX Fund
| 24.40 | 24.27 to 24.42 |
First Trust Cloud Computing ETF
| 121.35 | 120.82 to 123.83 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 69.48 | 69.25 to 69.73 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 51.58 | 51.58 to 51.58 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.63 | 35.57 to 35.63 |
First Trust Dorsey Wright Focus 5 ETF
| 60.04 | 59.81 to 60.22 |
First Trust Dorsey Wright International Focus 5 ETF
| 23.14 | 22.98 to 23.28 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 38.26 | 38.17 to 38.30 |
First Trust Dorsey Wright Momentum & Value ETF
| 30.05 | 30.05 to 30.11 |
First Trust DorseyWright DALI 1 ETF
| 26.77 | 26.77 to 26.82 |
First Trust Emerging Markets AlphaDEX Fund
| 24.65 | 24.54 to 24.66 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 40.83 | 40.73 to 41.32 |
First Trust Europe AlphaDEX Fund
| 48.44 | 48.32 to 48.61 |
First Trust Eurozone AlphaDEX ETF
| 56.47 | 56.26 to 56.67 |
First Trust Germany AlphaDEX Fund
| 57.34 | 57.24 to 57.44 |
First Trust Global Tactical Commodity Strategy Fund
| 25.13 | 25.03 to 25.14 |
First Trust High Yield Long/Short ETF
| 41.82 | 41.75 to 41.84 |
First Trust Indxx Global Agriculture ETF
| 26.86 | 26.86 to 26.86 |
First Trust Indxx Global Natural Resources Income ETF
| 14.53 | 14.49 to 14.58 |
First Trust Indxx Innovative Transaction & Process ETF
| 53.95 | 53.91 to 54.07 |
First Trust IPOX Europe Equity Opportunities ETF
| 31.58 | 31.58 to 31.58 |
First Trust Large Cap Core AlphaDEX Fund
| 111.78 | 111.34 to 112.09 |
First Trust Large Cap Growth AlphaDEX Fund
| 151.40 | 150.49 to 151.67 |
First Trust Large Cap Value AlphaDEX Fund
| 81.05 | 80.34 to 81.45 |
First Trust Managed Municipal ETF
| 49.90 | 49.86 to 49.95 |
First Trust Mid Cap Core AlphaDEX Fund
| 118.70 | 118.16 to 119.31 |
First Trust Mid Cap Growth AlphaDEX Fund
| 83.44 | 83.00 to 83.81 |
First Trust Mid Cap Value AlphaDEX Fund
| 54.31 | 54.00 to 54.59 |
First Trust Multi Cap Growth AlphaDEX Fund
| 147.70 | 147.22 to 148.41 |
First Trust Multi Cap Value AlphaDEX Fund
| 84.82 | 83.98 to 85.26 |
First Trust Multi-Asset Diversified Income Index Fund
| 16.06 | 15.98 to 16.09 |
First Trust NASDAQ ABA Community Bank Index Fund
| 57.78 | 57.29 to 57.98 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 48.93 | 48.70 to 49.29 |
First Trust Nasdaq Bank ETF
| 34.58 | 34.29 to 34.73 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 35.19 | 34.98 to 35.46 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 139.10 | 137.80 to 139.51 |
First Trust NASDAQ Global Auto Index Fund
| 63.15 | 63.06 to 63.84 |
First Trust Nasdaq Oil & Gas ETF
| 28.40 | 27.89 to 28.40 |
First Trust Nasdaq Pharmaceuticals ETF
| 26.81 | 26.71 to 26.84 |
First Trust Nasdaq Semiconductor ETF
| 99.52 | 98.98 to 100.13 |
First Trust NASDAQ Technology Dividend Index Fund
| 92.07 | 91.76 to 92.60 |
First Trust Nasdaq Transportation ETF
| 33.53 | 33.53 to 33.67 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 137.64 | 137.35 to 138.14 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 99.52 | 99.26 to 99.86 |
First Trust NASDAQ-100- Technology Index Fund
| 214.90 | 214.33 to 217.41 |
First Trust RBA American Industrial Renaissance ETF
| 85.12 | 84.18 to 85.65 |
First Trust Rising Dividend Achievers ETF
| 63.76 | 63.41 to 63.96 |
First Trust RiverFront Dynamic Developed International ETF
| 73.35 | 73.35 to 73.41 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 71.74 | 71.74 to 71.75 |
First Trust RiverFront Dynamic Europe ETF
| 70.23 | 70.23 to 70.23 |
First Trust S&P International Dividend Aristocrats ETF
| 19.32 | 19.21 to 19.33 |
First Trust Senior Loan Fund ETF
| 46.05 | 46.02 to 46.12 |
First Trust Small Cap Core AlphaDEX Fund
| 101.23 | 100.15 to 101.76 |
First Trust Small Cap Growth AlphaDEX Fund
| 80.81 | 80.40 to 81.34 |
First Trust Small Cap Value AlphaDEX Fund
| 53.58 | 52.83 to 54.02 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 36.44 | 36.21 to 36.67 |
First Trust SSI Strategic Convertible Securities ETF
| 39.27 | 39.02 to 39.41 |
First Trust Strategic Income ETF
| 26.87 | 26.80 to 27.07 |
First Trust Switzerland AlphaDEX Fund
| 78.41 | 78.01 to 78.41 |
First Trust United Kingdom AlphaDEX Fund
| 46.80 | 46.51 to 46.80 |
First United Corporation
| 33.62 | 33.60 to 33.99 |
First US Bancshares, Inc.
| 13.00 | 12.56 to 13.01 |
First Western Financial, Inc.
| 23.88 | 23.36 to 24.26 |
FirstService Corporation
| 178.72 | 176.50 to 180.05 |
Five Below, Inc.
| 130.18 | 129.25 to 132.72 |
Five9, Inc.
| 27.86 | 27.83 to 28.95 |
Flex Ltd.
| 51.93 | 51.06 to 52.20 |
Flexsteel Industries, Inc.
| 39.66 | 39.00 to 40.57 |
Fluent, Inc.
| 2.15 | 1.97 to 2.20 |
Flushing Financial Corporation
| 12.54 | 12.46 to 12.61 |
Fonar Corporation
| 16.14 | 15.67 to 16.28 |
FormFactor, Inc.
| 36.30 | 35.88 to 36.61 |
Formula Systems (1985) Ltd.
| 134.96 | 132.00 to 134.96 |
Forrester Research, Inc.
| 10.35 | 10.14 to 10.42 |
Fortress Biotech, Inc.
| 1.99 | 1.92 to 2.02 |
Fortress Biotech, Inc.
| 8.32 | 8.32 to 8.45 |
Forward Air Corporation
| 28.56 | 27.50 to 28.81 |
Forward Industries, Inc.
| 8.33 | 7.97 to 8.54 |
Fossil Group, Inc.
| 1.74 | 1.67 to 1.77 |
Fox Factory Holding Corp.
| 28.94 | 27.92 to 29.56 |
Franklin Electric Co., Inc.
| 93.08 | 92.37 to 94.18 |
Freightcar America, Inc.
| 12.02 | 11.36 to 12.10 |
Frequency Electronics, Inc.
| 22.67 | 22.19 to 23.47 |
Freshpet, Inc.
| 70.75 | 69.69 to 72.37 |
FRP Holdings, Inc.
| 27.06 | 26.60 to 27.36 |
FS Bancorp, Inc.
| 42.87 | 42.63 to 43.29 |
FSB Bancorp, Inc.
| 30.31 | 29.85 to 30.65 |
Fuel Tech, Inc.
| 2.71 | 2.64 to 2.80 |
FuelCell Energy, Inc.
| 5.74 | 5.70 to 6.32 |
Full House Resorts, Inc.
| 4.50 | 4.05 to 4.50 |
Fulton Financial Corporation
| 19.41 | 19.20 to 19.57 |
Future FinTech Group Inc.
| 1.51 | 1.36 to 1.58 |
FVCBankcorp, Inc.
| 13.01 | 12.88 to 13.44 |
G. Willi-Food International, Ltd.
| 19.29 | 18.88 to 19.35 |
Galapagos NV
| 30.49 | 30.05 to 30.64 |
Galectin Therapeutics Inc.
| 2.45 | 2.18 to 2.49 |
Galmed Pharmaceuticals Ltd.
| 2.03 | 2.03 to 2.16 |
Gaming and Leisure Properties, Inc.
| 48.22 | 47.35 to 48.57 |
Garmin Ltd.
| 217.80 | 216.49 to 220.14 |
GDS Holdings Limited
| 32.51 | 31.68 to 33.25 |
Genprex, Inc.
| 0.29 | 0.28 to 0.29 |
Gentex Corporation
| 23.28 | 22.98 to 23.59 |
Gentherm Inc
| 31.09 | 30.55 to 31.50 |
German American Bancorp, Inc.
| 41.11 | 40.70 to 41.30 |
Gevo, Inc.
| 1.58 | 1.54 to 1.61 |
Gibraltar Industries, Inc.
| 64.03 | 63.35 to 65.13 |
GigaMedia Limited
| 1.46 | 1.44 to 1.53 |
G-III Apparel Group, LTD.
| 23.75 | 23.45 to 24.18 |
Gilat Satellite Networks Ltd.
| 7.53 | 7.51 to 7.83 |
Gilead Sciences, Inc.
| 114.54 | 112.83 to 114.87 |
Glacier Bancorp, Inc.
| 46.66 | 45.75 to 47.11 |
Gladstone Capital Corporation
| 28.32 | 27.79 to 28.41 |
Gladstone Investment Corporation
| 25.83 | 25.56 to 25.83 |
Gladstone Land Corporation
| 10.57 | 10.40 to 10.63 |
Gladstone Land Corporation
| 19.63 | 19.50 to 19.75 |
Glen Burnie Bancorp
| 5.75 | 5.59 to 5.85 |
Global Water Resources, Inc.
| 10.81 | 10.65 to 11.05 |
Global X Autonomous & Electric Vehicles ETF
| 24.33 | 24.04 to 24.43 |
Global X Conscious Companies ETF
| 41.09 | 41.05 to 41.20 |
Global X DAX Germany ETF
| 45.60 | 45.49 to 45.90 |
Global X E-commerce ETF
| 30.96 | 30.80 to 31.00 |
Global X FinTech ETF
| 34.67 | 34.37 to 34.76 |
Global X Future Analytics Tech ETF
| 43.65 | 43.38 to 43.96 |
Global X Internet of Things ETF
| 38.63 | 38.45 to 38.91 |
Global X Millennials Thematic ETF
| 49.17 | 48.97 to 49.30 |
Global X MSCI SuperDividend EAFE ETF
| 18.10 | 18.04 to 18.19 |
Global X NASDAQ-100 Covered Call ETF
| 16.77 | 16.77 to 16.79 |
Global X Robotics & Artificial Intelligence ETF
| 32.54 | 32.31 to 32.70 |
Global X S&P 500 Catholic Values ETF
| 76.29 | 75.94 to 76.38 |
Global X SuperDividend REIT ETF
| 21.21 | 21.00 to 21.29 |
GlycoMimetics, Inc.
| 0.16 | 0.15 to 0.17 |
Gogo Inc.
| 15.45 | 15.29 to 15.80 |
Golden Entertainment, Inc.
| 32.54 | 30.99 to 32.63 |
Golden Ocean Group Limited
| 8.17 | 7.82 to 8.27 |
Golub Capital BDC, Inc.
| 15.09 | 14.88 to 15.13 |
GoPro, Inc.
| 0.82 | 0.77 to 0.82 |
Gossamer Bio, Inc.
| 1.36 | 1.30 to 1.38 |
GRAVITY Co., Ltd.
| 63.88 | 63.42 to 64.09 |
Great Elm Capital Corp.
| 10.95 | 10.87 to 10.95 |
Great Southern Bancorp, Inc.
| 61.61 | 61.52 to 62.40 |
Green Brick Partners, Inc.
| 67.15 | 65.88 to 68.17 |
Green Plains, Inc.
| 7.66 | 7.34 to 7.77 |
Greene County Bancorp, Inc.
| 24.84 | 23.90 to 24.90 |
Greenpro Capital Corp.
| 1.96 | 1.88 to 2.00 |
Grifols, S.A.
| 9.75 | 9.56 to 9.85 |
Grindrod Shipping Holdings Ltd.
| 25.67 | 25.67 to 25.67 |
Groupon, Inc.
| 35.44 | 35.37 to 36.64 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 113.86 | 109.70 to 114.80 |
GSI Technology, Inc.
| 4.54 | 4.38 to 4.65 |
Guaranty Bancshares, Inc.
| 46.37 | 45.60 to 46.64 |
Guardant Health, Inc.
| 51.29 | 50.83 to 52.46 |
Gulf Island Fabrication, Inc.
| 7.05 | 7.00 to 7.10 |
Gulf Resources, Inc.
| 0.70 | 0.68 to 0.73 |
Gyrodyne , LLC
| 8.51 | 8.51 to 8.70 |
Hallador Energy Company
| 15.84 | 15.58 to 16.12 |
Halozyme Therapeutics, Inc.
| 57.63 | 56.19 to 57.97 |
Hamilton Lane Incorporated
| 153.23 | 149.13 to 154.07 |
Hancock Whitney Corporation
| 61.84 | 61.06 to 62.24 |
Hanmi Financial Corporation
| 26.05 | 25.91 to 26.26 |
HarborOne Bancorp, Inc.
| 12.20 | 12.10 to 12.25 |
Harrow Health, Inc.
| 31.37 | 31.29 to 31.88 |
Hasbro, Inc.
| 77.10 | 76.45 to 77.83 |
Hawkins, Inc.
| 155.72 | 153.34 to 156.61 |
Hawthorn Bancshares, Inc.
| 29.13 | 29.00 to 29.86 |
Heartland Express, Inc.
| 9.47 | 9.31 to 9.66 |
Heidrick & Struggles International, Inc.
| 48.40 | 47.87 to 49.02 |
Helius Medical Technologies, Inc.
| 8.75 | 8.21 to 8.75 |
Henry Schein, Inc.
| 74.53 | 73.77 to 75.76 |
Heritage Commerce Corp
| 10.47 | 10.44 to 10.57 |
Heritage Financial Corporation
| 25.65 | 25.27 to 25.82 |
Heron Therapeutics, Inc.
| 2.22 | 2.20 to 2.25 |
HF Foods Group Inc.
| 3.23 | 3.22 to 3.32 |
Himax Technologies, Inc.
| 9.28 | 9.23 to 9.50 |
Hingham Institution for Savings
| 283.78 | 282.88 to 292.85 |
Hologic, Inc.
| 66.85 | 65.35 to 67.06 |
Home Bancorp, Inc.
| 56.20 | 56.09 to 56.80 |
Home BancShares, Inc.
| 29.75 | 29.48 to 29.97 |
Home Federal Bancorp, Inc. of Louisiana
| 13.80 | 13.80 to 13.93 |
HomeStreet, Inc.
| 13.30 | 13.22 to 13.55 |
Hope Bancorp, Inc.
| 11.63 | 11.54 to 11.75 |
Horizon Bancorp, Inc.
| 15.97 | 15.87 to 16.13 |
Horizon Technology Finance Corporation
| 8.12 | 7.98 to 8.14 |
Hoth Therapeutics, Inc.
| 1.49 | 1.40 to 1.52 |
Hovnanian Enterprises Inc
| 16.52 | 16.40 to 16.74 |
Huazhu Group Limited
| 34.06 | 33.41 to 34.57 |
Hub Group, Inc.
| 36.63 | 35.29 to 36.85 |
Hudson Technologies, Inc.
| 8.40 | 8.27 to 8.47 |
Huntington Bancshares Incorporated
| 17.56 | 17.39 to 17.65 |
Hurco Companies, Inc.
| 19.93 | 19.57 to 20.21 |
Hutchison China MediTech Limited
| 15.97 | 15.97 to 16.09 |
i3 Verticals, Inc.
| 28.94 | 28.92 to 30.10 |
IAC/InterActiveCorp
| 41.67 | 39.84 to 41.86 |
IBEX Holdings Limited
| 30.02 | 30.02 to 30.75 |
icad inc.
| 3.88 | 3.79 to 3.94 |
Icahn Enterprises L.P.
| 8.94 | 8.83 to 9.05 |
ICF International, Inc.
| 89.49 | 88.56 to 90.54 |
Ichor Holdings
| 23.71 | 23.34 to 24.12 |
ICON plc
| 152.07 | 149.89 to 155.90 |
Iconix Brand Group, Inc.
| 2.65 | 2.55 to 2.69 |
ICU Medical, Inc.
| 137.26 | 134.14 to 139.41 |
Ideal Power Inc.
| 6.32 | 5.77 to 6.69 |
Identiv, Inc.
| 3.50 | 3.46 to 3.56 |
IDEXX Laboratories, Inc.
| 541.09 | 538.19 to 548.53 |
IES Holdings, Inc.
| 310.30 | 296.36 to 313.01 |
IF Bancorp, Inc.
| 24.58 | 24.58 to 25.00 |
Illumina, Inc.
| 100.05 | 96.62 to 101.28 |
Immersion Corporation
| 7.88 | 7.83 to 7.96 |
Impinj, Inc.
| 121.00 | 119.21 to 122.01 |
Incyte Corporation
| 70.34 | 68.46 to 70.62 |
Independent Bank Corp.
| 67.41 | 65.88 to 67.75 |
Independent Bank Corporation
| 34.36 | 34.06 to 34.62 |
Industrial Logistics Properties Trust
| 5.39 | 4.78 to 5.41 |
InflaRx N.V.
| 0.90 | 0.88 to 0.92 |
Information Services Group, Inc.
| 5.04 | 5.00 to 5.11 |
Ingles Markets, Incorporated
| 67.03 | 65.88 to 67.80 |
Innodata Inc.
| 52.70 | 50.47 to 53.86 |
Innospec Inc.
| 89.32 | 88.49 to 90.46 |
Inogen, Inc
| 7.31 | 7.31 to 7.61 |
Insight Enterprises, Inc.
| 144.09 | 144.09 to 146.83 |
Inspired Entertainment, Inc.
| 8.95 | 8.69 to 9.09 |
Insteel Industries, Inc.
| 39.67 | 38.79 to 40.03 |
Integra LifeSciences Holdings Corporation
| 13.17 | 12.96 to 13.69 |
Integrated Media Technology Limited
| 1.07 | 1.03 to 1.13 |
Intel Corporation
| 23.82 | 23.48 to 24.04 |
Intellia Therapeutics, Inc.
| 12.16 | 11.79 to 12.34 |
Inter Parfums, Inc.
| 136.49 | 134.99 to 139.00 |
InterDigital, Inc.
| 229.29 | 222.35 to 231.00 |
Interface, Inc.
| 22.27 | 21.90 to 22.56 |
International Bancshares Corporation
| 70.26 | 69.49 to 70.77 |
Invesco BuyBack Achievers ETF
| 126.86 | 125.87 to 127.10 |
Invesco Dividend Achievers ETF
| 48.80 | 48.72 to 48.96 |
Invesco DWA Basic Materials Momentum ETF
| 98.46 | 98.05 to 98.46 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 99.52 | 99.52 to 100.05 |
Invesco DWA Developed Markets Momentum ETF
| 46.25 | 45.84 to 46.25 |
Invesco DWA Energy Momentum ETF
| 43.90 | 43.11 to 43.90 |
Invesco DWA Financial Momentum ETF
| 56.16 | 55.97 to 56.16 |
Invesco DWA Healthcare Momentum ETF
| 38.54 | 38.12 to 38.67 |
Invesco DWA Industrials Momentum ETF
| 156.09 | 155.07 to 156.94 |
Invesco DWA Momentum ETF
| 108.91 | 108.51 to 109.54 |
Invesco DWA SmallCap Momentum ETF
| 84.94 | 84.45 to 85.31 |
Invesco DWA Utilities Momentum ETF
| 41.61 | 41.23 to 41.61 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 42.32 | 42.03 to 42.55 |
Invesco Global Water ETF
| 44.74 | 44.68 to 44.92 |
Invesco Golden Dragon China ETF
| 28.94 | 28.75 to 28.99 |
Invesco High Yield Equity Dividend Achievers ETF
| 21.52 | 21.28 to 21.63 |
Invesco International BuyBack Achievers ETF
| 49.28 | 49.07 to 49.33 |
Invesco International Dividend Achievers ETF
| 20.79 | 20.64 to 20.84 |
Invesco KBW Bank ETF
| 73.92 | 73.21 to 74.12 |
Invesco KBW High Dividend Yield Financial ETF
| 14.32 | 14.19 to 14.35 |
Invesco KBW Premium Yield Equity REIT ETF
| 16.19 | 15.93 to 16.29 |
Invesco KBW Regional Banking ETF
| 61.81 | 61.81 to 62.23 |
Invesco Nasdaq Internet ETF
| 51.94 | 51.58 to 52.13 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.25 | 13.20 to 13.26 |
Invesco QQQ Trust, Series 1
| 555.45 | 552.75 to 557.30 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 106.83 | 106.83 to 106.83 |
Invesco S&P SmallCap Consumer Staples ETF
| 34.61 | 34.22 to 34.91 |
Invesco S&P SmallCap Energy ETF
| 41.35 | 40.21 to 41.39 |
Invesco S&P SmallCap Financials ETF
| 56.12 | 56.12 to 56.25 |
Invesco S&P SmallCap Health Care ETF
| 41.02 | 40.63 to 41.23 |
Invesco S&P SmallCap Industrials ETF
| 139.45 | 138.32 to 140.48 |
Invesco S&P SmallCap Information Technology ETF
| 47.86 | 47.84 to 48.21 |
Invesco S&P SmallCap Materials ETF
| 75.76 | 75.76 to 75.84 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 57.60 | 57.60 to 57.60 |
Invesco Strategic US ETF
| 52.42 | 52.05 to 52.52 |
Invesco Variable Rate Investment Grade ETF
| 25.11 | 25.10 to 25.11 |
Invesco Water Resources ETF
| 71.56 | 71.30 to 72.00 |
Investar Holding Corporation
| 22.17 | 21.97 to 22.40 |
Ionis Pharmaceuticals, Inc.
| 42.38 | 41.67 to 42.92 |
Iovance Biotherapeutics, Inc.
| 1.93 | 1.89 to 2.02 |
IPG Photonics Corporation
| 75.04 | 73.82 to 75.47 |
iQIYI, Inc.
| 1.83 | 1.80 to 1.86 |
IRIDEX Corporation
| 1.03 | 1.00 to 1.03 |
Iridium Communications Inc
| 32.06 | 31.27 to 32.71 |
iRobot Corporation
| 4.18 | 3.65 to 4.28 |
Ironwood Pharmaceuticals, Inc.
| 0.78 | 0.76 to 0.82 |
iShares Asia 50 ETF
| 81.21 | 80.66 to 81.21 |
iShares Commodities Select Strategy ETF
| 26.20 | 26.15 to 26.29 |
iShares Core MSCI Total International Stock ETF
| 77.82 | 77.45 to 77.85 |
iShares Core S&P U.S. Growth ETF
| 151.72 | 150.83 to 151.98 |
iShares Core S&P U.S. Value ETF
| 96.45 | 95.74 to 96.66 |
iShares ESG MSCI EAFE ETF
| 89.42 | 89.01 to 89.48 |
iShares ESG MSCI EM ETF
| 39.37 | 39.21 to 39.40 |
iShares ESG MSCI USA ETF
| 136.57 | 135.99 to 136.85 |
iShares Exponential Technologies ETF
| 66.09 | 65.96 to 66.40 |
iShares Global Infrastructure ETF
| 58.84 | 58.27 to 58.84 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 92.24 | 92.03 to 92.31 |
iShares MSCI ACWI ex US Index Fund
| 61.24 | 60.97 to 61.27 |
iShares MSCI ACWI Index Fund
| 129.85 | 129.26 to 130.01 |
iShares MSCI All Country Asia ex Japan Index Fund
| 82.87 | 82.48 to 82.90 |
iShares MSCI EAFE Small-Cap ETF
| 73.28 | 72.83 to 73.32 |
iShares MSCI Emerging Markets Asia ETF
| 83.06 | 82.57 to 83.06 |
iShares MSCI Emerging Markets ex China ETF
| 63.56 | 63.32 to 63.64 |
iShares MSCI Europe Financials Sector Index Fund
| 32.24 | 32.18 to 32.34 |
iShares MSCI Europe Small-Cap ETF
| 67.85 | 67.50 to 67.98 |
iShares MSCI Global Impact ETF
| 77.76 | 77.32 to 77.76 |
iShares MSCI New Zealand ETF
| 46.01 | 45.65 to 46.01 |
iShares MSCI Qatar ETF
| 18.75 | 18.73 to 18.77 |
iShares MSCI Turkey ETF
| 33.25 | 33.13 to 33.31 |
iShares MSCI UAE ETF
| 19.08 | 19.00 to 19.11 |
iShares Nasdaq Biotechnology Index Fund
| 133.65 | 131.75 to 134.16 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 246.55 | 244.27 to 247.52 |
iShares Preferred and Income Securities ETF
| 31.36 | 31.17 to 31.38 |
iShares S&P Global Clean Energy Index Fund
| 13.55 | 13.50 to 13.58 |
iShares S&P Global Timber & Forestry Index Fund
| 75.32 | 75.00 to 75.55 |
iShares S&P Small-Cap 600 Growth ETF
| 137.32 | 135.82 to 138.27 |
iShares Select Dividend ETF
| 137.14 | 135.57 to 137.53 |
Iterum Therapeutics plc
| 1.08 | 1.04 to 1.09 |
Itron, Inc.
| 135.53 | 134.12 to 135.77 |
Ituran Location and Control Ltd.
| 40.06 | 38.70 to 40.63 |
IZEA Worldwide, Inc.
| 3.02 | 2.78 to 3.15 |
J & J Snack Foods Corp.
| 117.38 | 116.15 to 119.24 |
J. W. Mays, Inc.
| 37.98 | 37.98 to 37.98 |
J.B. Hunt Transport Services, Inc.
| 154.66 | 151.99 to 157.85 |
Jack In The Box Inc.
| 22.59 | 21.96 to 23.25 |
Janus Henderson Small Cap Growth Alpha ETF
| 68.75 | 68.37 to 69.18 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 78.95 | 78.76 to 79.71 |
Jazz Pharmaceuticals plc
| 112.48 | 109.27 to 112.70 |
Jerash Holdings (US), Inc.
| 3.33 | 3.30 to 3.33 |
JetBlue Airways Corporation
| 4.56 | 4.36 to 4.81 |
John B. Sanfilippo & Son, Inc.
| 67.18 | 66.60 to 68.06 |
Johnson Outdoors Inc.
| 32.04 | 31.84 to 33.54 |
Kaiser Aluminum Corporation
| 89.33 | 87.49 to 89.67 |
Kala Pharmaceuticals, Inc.
| 6.90 | 5.98 to 7.00 |
KalVista Pharmaceuticals, Inc.
| 15.51 | 15.08 to 16.32 |
Kamada Ltd.
| 8.02 | 7.81 to 8.07 |
Kandi Technologies Group, Inc.
| 1.20 | 1.11 to 1.23 |
Karyopharm Therapeutics Inc.
| 5.00 | 4.61 to 5.14 |
Kazia Therapeutics Limited
| 10.36 | 8.70 to 11.34 |
Kearny Financial
| 6.68 | 6.60 to 6.72 |
Kelly Services, Inc.
| 12.71 | 12.62 to 12.87 |
Kelly Services, Inc.
| 12.31 | 11.88 to 12.31 |
Kentucky First Federal Bancorp
| 3.06 | 2.92 to 3.06 |
Kewaunee Scientific Corporation
| 58.50 | 58.50 to 59.50 |
Key Tronic Corporation
| 3.06 | 2.94 to 3.09 |
Kezar Life Sciences, Inc.
| 4.79 | 4.52 to 4.81 |
Kforce, Inc.
| 43.98 | 43.98 to 45.14 |
Kimball Electronics, Inc.
| 20.03 | 20.00 to 20.32 |
Kiniksa Pharmaceuticals, Ltd.
| 28.95 | 28.50 to 29.09 |
Kinsale Capital Group, Inc.
| 489.15 | 481.50 to 492.15 |
Kirkland's, Inc.
| 1.20 | 1.18 to 1.21 |
KLA-Tencor Corporation
| 928.62 | 919.37 to 932.17 |
KLX Energy Services Holdings, Inc.
| 1.96 | 1.90 to 1.97 |
Kodiak Sciences Inc
| 4.49 | 4.22 to 4.52 |
Kopin Corporation
| 1.66 | 1.62 to 1.71 |
Kornit Digital Ltd.
| 20.19 | 19.69 to 20.36 |
Koss Corporation
| 5.48 | 5.20 to 5.55 |
Kratos Defense & Security Solutions, Inc.
| 46.27 | 44.85 to 46.73 |
Krystal Biotech, Inc.
| 149.74 | 147.01 to 151.48 |
Kulicke and Soffa Industries, Inc.
| 36.95 | 36.60 to 37.52 |
Kura Oncology, Inc.
| 6.36 | 6.09 to 6.46 |
KVH Industries, Inc.
| 5.44 | 5.25 to 5.48 |
L.B. Foster Company
| 24.70 | 24.32 to 24.94 |
Lake Shore Bancorp, Inc.
| 15.92 | 15.76 to 15.93 |
Lakeland Financial Corporation
| 65.70 | 64.32 to 66.05 |
Lakeland Industries, Inc.
| 14.28 | 14.11 to 14.44 |
Lam Research Corporation
| 101.06 | 100.18 to 101.65 |
Lamar Advertising Company
| 125.31 | 124.00 to 125.74 |
Lancaster Colony Corporation
| 172.77 | 171.02 to 173.10 |
Landmark Bancorp Inc.
| 26.62 | 26.28 to 27.09 |
Lands' End, Inc.
| 11.30 | 11.05 to 11.51 |
Landstar System, Inc.
| 145.73 | 141.60 to 147.63 |
Lantheus Holdings, Inc.
| 83.83 | 83.10 to 85.31 |
Lantronix, Inc.
| 3.03 | 2.95 to 3.11 |
Lattice Semiconductor Corporation
| 54.90 | 53.84 to 56.75 |
Laureate Education, Inc.
| 23.86 | 23.54 to 24.35 |
LCNB Corporation
| 15.43 | 15.00 to 15.49 |
LEAP THERAPEUTICS, INC.
| 0.36 | 0.32 to 0.36 |
Legacy Housing Corporation
| 23.66 | 23.65 to 24.20 |
Legg Mason Low Volatility High Dividend ETF
| 40.52 | 40.10 to 40.63 |
Legg Mason Small-Cap Quality Value ETF
| 41.74 | 41.74 to 41.91 |
LeMaitre Vascular, Inc.
| 85.75 | 84.75 to 86.94 |
LendingTree, Inc.
| 40.72 | 38.84 to 41.25 |
Lexicon Pharmaceuticals, Inc.
| 1.13 | 1.07 to 1.19 |
LGI Homes, Inc.
| 56.44 | 55.08 to 57.99 |
Liberty Global plc
| 10.23 | 10.01 to 10.26 |
Liberty Global plc
| 9.57 | 9.57 to 10.30 |
Liberty Global plc
| 10.52 | 10.29 to 10.54 |
Liberty Latin America Ltd.
| 6.27 | 6.13 to 6.32 |
Liberty Latin America Ltd.
| 6.41 | 6.23 to 6.46 |
Liberty Media Corporation
| 104.00 | 102.91 to 105.70 |
Lifetime Brands, Inc.
| 5.06 | 4.93 to 5.29 |
Lifeway Foods, Inc.
| 25.10 | 24.48 to 25.36 |
Ligand Pharmaceuticals Incorporated
| 124.98 | 121.25 to 126.24 |
Limbach Holdings, Inc.
| 149.23 | 141.92 to 149.62 |
Limoneira Co
| 15.80 | 15.45 to 15.89 |
Lincoln Electric Holdings, Inc.
| 223.47 | 221.11 to 225.25 |
Lindblad Expeditions Holdings Inc.
| 13.35 | 13.06 to 13.66 |
Lipocine Inc.
| 3.32 | 3.10 to 3.39 |
Liquidia Technologies, Inc.
| 14.15 | 13.24 to 14.16 |
Liquidity Services, Inc.
| 24.40 | 24.34 to 24.71 |
Littelfuse, Inc.
| 237.79 | 236.75 to 241.63 |
LivaNova PLC
| 46.67 | 46.25 to 47.42 |
Live Oak Bancshares, Inc.
| 32.55 | 31.97 to 32.67 |
LKQ Corporation
| 39.21 | 38.77 to 39.77 |
Logitech International S.A.
| 94.95 | 94.88 to 95.72 |
LPL Financial Holdings Inc.
| 380.18 | 376.22 to 385.38 |
LSI Industries Inc.
| 18.01 | 17.69 to 18.17 |
lululemon athletica inc.
| 238.52 | 234.65 to 241.84 |
Lumentum Holdings Inc.
| 92.62 | 88.93 to 92.78 |
MacroGenics, Inc.
| 1.58 | 1.55 to 1.65 |
Madrigal Pharmaceuticals, Inc.
| 314.64 | 305.02 to 314.86 |
Magic Software Enterprises Ltd.
| 21.57 | 21.33 to 22.00 |
Magyar Bancorp, Inc.
| 17.15 | 16.81 to 17.18 |
Malibu Boats, Inc.
| 35.63 | 34.64 to 36.37 |
Manhattan Associates, Inc.
| 199.78 | 197.41 to 203.02 |
MannKind Corporation
| 3.80 | 3.76 to 3.83 |
Marathon Patent Group, Inc.
| 19.00 | 17.95 to 19.19 |
Marin Software Incorporated
| 0.90 | 0.88 to 1.10 |
Marker Therapeutics, Inc.
| 1.80 | 1.77 to 1.93 |
Marriott International
| 282.30 | 278.90 to 283.75 |
Marten Transport, Ltd.
| 13.91 | 13.79 to 14.16 |
MasterCraft Boat Holdings, Inc.
| 20.65 | 20.09 to 20.88 |
Match Group, Inc.
| 33.61 | 32.82 to 34.07 |
Materialise NV
| 6.00 | 5.68 to 6.03 |
Mattel, Inc.
| 20.22 | 20.11 to 20.44 |
Matthews International Corporation
| 25.86 | 24.88 to 25.90 |
McGrath RentCorp
| 121.37 | 119.70 to 122.71 |
Medalist Diversified REIT, Inc.
| 11.27 | 11.26 to 11.38 |
MediWound Ltd.
| 21.09 | 20.42 to 21.26 |
Medpace Holdings, Inc.
| 328.24 | 321.29 to 334.33 |
MEI Pharma, Inc.
| 2.69 | 2.65 to 2.80 |
MeiraGTx Holdings plc
| 8.62 | 8.14 to 8.75 |
Melco Resorts & Entertainment Limited
| 8.81 | 8.72 to 8.91 |
Mercantil Bank Holding Corporation
| 19.99 | 19.65 to 20.10 |
Mercantile Bank Corporation
| 49.92 | 49.20 to 50.52 |
Mercer International Inc.
| 4.00 | 3.79 to 4.04 |
Merchants Bancorp
| 36.00 | 34.62 to 36.02 |
Meridian Corporation
| 14.13 | 14.09 to 14.29 |
Merit Medical Systems, Inc.
| 95.17 | 95.12 to 96.74 |
Mersana Therapeutics, Inc.
| 0.38 | 0.34 to 0.39 |
Merus N.V.
| 55.11 | 53.05 to 55.30 |
Mesa Air Group, Inc.
| 1.00 | 0.96 to 1.00 |
Mesoblast Limited
| 11.02 | 10.73 to 11.04 |
Meta Financial Group, Inc.
| 83.85 | 83.15 to 84.83 |
MGP Ingredients, Inc.
| 31.51 | 31.22 to 32.26 |
Microbot Medical Inc.
| 2.64 | 2.45 to 2.67 |
Microchip Technology Incorporated
| 75.08 | 74.99 to 77.20 |
Microsoft Corporation
| 501.48 | 497.75 to 504.44 |
MicroStrategy Incorporated
| 421.74 | 411.20 to 422.40 |
Microvision, Inc.
| 1.18 | 1.17 to 1.24 |
Mid Penn Bancorp
| 29.60 | 29.03 to 30.00 |
Middlefield Banc Corp.
| 31.27 | 30.90 to 31.40 |
Middlesex Water Company
| 55.68 | 55.17 to 56.58 |
Midland States Bancorp, Inc.
| 18.91 | 18.59 to 19.00 |
MidWestOne Financial Group, Inc.
| 30.15 | 29.82 to 30.50 |
Millicom International Cellular S.A.
| 37.44 | 37.05 to 37.77 |
MIND C.T.I. Ltd.
| 1.46 | 1.40 to 1.47 |
MKS Instruments, Inc.
| 107.00 | 104.38 to 107.88 |
Moderna, Inc.
| 34.28 | 32.98 to 34.39 |
Mogo Finance Technology Inc.
| 2.03 | 1.87 to 2.08 |
Moleculin Biotech, Inc.
| 0.53 | 0.51 to 0.57 |
Monarch Casino & Resort, Inc.
| 89.32 | 88.49 to 90.36 |
Monro, Inc.
| 16.16 | 15.80 to 16.46 |
Monroe Capital Corporation
| 6.44 | 6.33 to 6.45 |
Motorcar Parts of America, Inc.
| 11.93 | 11.79 to 12.04 |
Mustang Bio, Inc.
| 2.68 | 2.68 to 3.02 |
MVB Financial Corp.
| 23.58 | 23.43 to 23.69 |
My Size, Inc.
| 1.35 | 1.33 to 1.39 |
MYR Group, Inc.
| 182.51 | 181.10 to 185.45 |
Myriad Genetics, Inc.
| 5.50 | 5.43 to 5.83 |
Nano Dimension Ltd.
| 1.57 | 1.57 to 1.60 |
NanoVibronix, Inc.
| 0.96 | 0.93 to 1.00 |
NAPCO Security Technologies, Inc.
| 31.65 | 30.78 to 32.06 |
Nasdaq, Inc.
| 90.73 | 89.73 to 90.84 |
Nathan's Famous, Inc.
| 115.35 | 112.00 to 117.49 |
National Bankshares, Inc.
| 29.68 | 28.82 to 29.96 |
National Beverage Corp.
| 44.98 | 44.00 to 45.50 |
National Energy Services Reunited Corp.
| 6.35 | 6.17 to 6.48 |
National Vision Holdings, Inc.
| 24.54 | 24.50 to 25.39 |
Natural Alternatives International, Inc.
| 3.50 | 3.33 to 3.50 |
Natural Health Trends Corp.
| 4.57 | 4.51 to 4.69 |
Nature's Sunshine Products, Inc.
| 15.65 | 15.64 to 16.11 |
Navient Corporation
| 19.16 | 19.02 to 19.16 |
Navient Corporation
| 15.59 | 15.14 to 15.73 |
NBT Bancorp Inc.
| 44.04 | 42.23 to 44.25 |
Neogen Corporation
| 5.58 | 5.50 to 5.74 |
NeoGenomics, Inc.
| 7.49 | 7.39 to 7.82 |
Neonode Inc.
| 25.20 | 24.31 to 25.50 |
NetApp, Inc.
| 106.42 | 105.71 to 106.89 |
NETGEAR, Inc.
| 29.38 | 29.04 to 29.99 |
NetSol Technologies Inc.
| 3.65 | 3.53 to 3.75 |
Neurocrine Biosciences, Inc.
| 134.92 | 132.74 to 135.94 |
Neuronetics, Inc.
| 3.54 | 3.32 to 3.55 |
Neurotrope, Inc.
| 3.97 | 3.68 to 4.02 |
New Fortress Energy LLC
| 3.52 | 3.00 to 3.70 |
New York Mortgage Trust, Inc.
| 6.72 | 6.67 to 6.76 |
New York Mortgage Trust, Inc.
| 21.41 | 21.21 to 21.45 |
Newell Brands Inc.
| 5.91 | 5.86 to 6.12 |
Newmark Group, Inc.
| 12.63 | 12.40 to 12.76 |
News Corporation
| 34.45 | 34.05 to 34.51 |
News Corporation
| 29.66 | 29.24 to 29.75 |
Newtek Business Services Corp.
| 11.93 | 11.80 to 12.06 |
Newtek Business Services Corp.
| 25.10 | 24.98 to 25.10 |
Newtek Business Services Corp.
| 25.00 | 25.00 to 25.04 |
Nexstar Media Group, Inc.
| 184.93 | 183.32 to 186.41 |
NextDecade Corporation
| 9.21 | 8.89 to 9.30 |
NI Holdings, Inc.
| 13.17 | 13.00 to 13.17 |
NN, Inc.
| 2.14 | 2.13 to 2.23 |
Noodles & Company
| 0.90 | 0.84 to 0.92 |
Nordson Corporation
| 223.17 | 222.42 to 226.14 |
Nortech Systems Incorporated
| 9.06 | 9.06 to 9.06 |
Northeast Bancorp
| 96.76 | 95.01 to 97.26 |
Northern Technologies International Corporation
| 8.87 | 7.91 to 8.97 |
Northern Trust Corporation
| 126.62 | 126.29 to 128.12 |
Northfield Bancorp, Inc.
| 11.96 | 11.89 to 12.15 |
Northrim BanCorp Inc
| 96.64 | 96.22 to 96.94 |
Northwest Bancshares, Inc.
| 13.53 | 13.41 to 13.62 |
Northwest Pipe Company
| 42.60 | 42.41 to 43.34 |
Norwegian Cruise Line Holdings Ltd.
| 23.15 | 22.25 to 23.24 |
Nova Lifestyle, Inc
| 2.18 | 2.01 to 2.23 |
Nova Measuring Instruments Ltd.
| 283.41 | 282.21 to 291.80 |
Novanta Inc.
| 133.77 | 130.54 to 135.09 |
Novavax, Inc.
| 7.10 | 7.01 to 7.16 |
NovoCure Limited
| 18.46 | 18.05 to 18.59 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 26.26 | 26.13 to 26.39 |
NV5 Global, Inc.
| 23.35 | 23.20 to 23.53 |
NVE Corporation
| 76.50 | 75.45 to 77.23 |
NVIDIA Corporation
| 164.10 | 161.61 to 164.50 |
NXP Semiconductors N.V.
| 233.19 | 230.43 to 236.46 |
Oak Valley Bancorp (CA)
| 28.80 | 28.02 to 28.92 |
Oaktree Specialty Lending Corporation
| 14.37 | 14.10 to 14.40 |
OceanFirst Financial Corp.
| 18.99 | 18.88 to 19.19 |
Ocular Therapeutix, Inc.
| 11.08 | 10.61 to 11.25 |
Odyssey Marine Exploration, Inc.
| 1.37 | 1.25 to 1.54 |
Office Properties Income Trust
| 0.27 | 0.26 to 0.31 |
OFS Credit Company, Inc.
| 6.30 | 6.25 to 6.30 |
Ohio Valley Banc Corp.
| 34.63 | 34.63 to 35.07 |
Old Dominion Freight Line, Inc.
| 171.12 | 167.35 to 173.26 |
Old National Bancorp
| 23.47 | 22.99 to 23.61 |
Old Point Financial Corporation
| 40.55 | 40.38 to 40.86 |
Old Second Bancorp, Inc.
| 19.01 | 18.86 to 19.10 |
Olympic Steel, Inc.
| 34.94 | 34.46 to 35.47 |
Omega Flex, Inc.
| 36.35 | 35.15 to 37.22 |
Omeros Corporation
| 3.46 | 3.36 to 3.48 |
Omnicell, Inc.
| 29.77 | 29.61 to 30.19 |
ON Semiconductor Corporation
| 59.52 | 57.72 to 60.09 |
Oncolytics Biotech Inc.
| 1.12 | 1.05 to 1.18 |
One Stop Systems, Inc.
| 4.40 | 4.05 to 4.55 |
OneSpan Inc.
| 17.55 | 17.35 to 17.75 |
OP Bancorp
| 13.65 | 13.60 to 13.85 |
Opera Limited
| 19.71 | 19.12 to 19.86 |
Opko Health, Inc.
| 1.36 | 1.35 to 1.39 |
Optical Cable Corporation
| 5.17 | 5.17 to 5.70 |
OraSure Technologies, Inc.
| 3.05 | 3.00 to 3.12 |
O'Reilly Automotive, Inc.
| 92.38 | 92.21 to 93.50 |
Organogenesis Holdings Inc.
| 4.40 | 4.38 to 4.59 |
Orion Energy Systems, Inc.
| 0.62 | 0.60 to 0.62 |
Orrstown Financial Services Inc
| 33.79 | 33.49 to 34.05 |
Orthofix Medical Inc.
| 11.36 | 11.19 to 11.60 |
OrthoPediatrics Corp.
| 22.45 | 21.90 to 22.76 |
OSI Systems, Inc.
| 229.98 | 229.93 to 240.45 |
Otter Tail Corporation
| 80.27 | 79.30 to 80.98 |
Outlook Therapeutics, Inc.
| 2.02 | 1.92 to 2.03 |
Ovid Therapeutics Inc.
| 0.42 | 0.41 to 0.44 |
Oxbridge Re Holdings Limited
| 2.25 | 1.90 to 2.25 |
Oxbridge Re Holdings Limited
| 0.40 | 0.40 to 0.40 |
Oxford Lane Capital Corp.
| 4.16 | 4.14 to 4.20 |
Oxford Lane Capital Corp.
| 23.22 | 23.22 to 23.25 |
Oxford Square Capital Corp.
| 2.28 | 2.26 to 2.28 |
PACCAR Inc.
| 99.22 | 98.57 to 100.60 |
Pacific Biosciences of California, Inc.
| 1.50 | 1.45 to 1.53 |
Pacific City Financial Corporation
| 22.13 | 21.99 to 22.21 |
Pacific Premier Bancorp Inc
| 22.83 | 22.53 to 22.98 |
Pacira Pharmaceuticals, Inc.
| 23.69 | 22.88 to 23.81 |
Pan American Silver Corp.
| 29.34 | 28.45 to 29.37 |
Pangaea Logistics Solutions Ltd.
| 5.17 | 5.08 to 5.28 |
Parke Bancorp, Inc.
| 21.24 | 20.82 to 21.50 |
Park-Ohio Holdings Corp.
| 18.51 | 18.47 to 18.94 |
Pathfinder Bancorp, Inc.
| 15.22 | 15.22 to 15.22 |
Patrick Industries, Inc.
| 100.62 | 98.28 to 102.84 |
Patriot National Bancorp Inc.
| 1.52 | 1.35 to 1.52 |
Patterson-UTI Energy, Inc.
| 6.56 | 6.37 to 6.59 |
Paychex, Inc.
| 145.31 | 144.71 to 146.10 |
Paylocity Holding Corporation
| 182.91 | 180.78 to 186.04 |
PayPal Holdings, Inc.
| 75.70 | 74.13 to 76.22 |
PC Connection, Inc.
| 67.26 | 67.21 to 68.14 |
PDF Solutions, Inc.
| 23.51 | 23.09 to 24.00 |
PDL Community Bancorp
| 14.39 | 14.24 to 14.41 |
Peapack-Gladstone Financial Corporation
| 30.42 | 30.18 to 30.77 |
Penn National Gaming, Inc.
| 19.30 | 18.32 to 19.48 |
PennantPark Floating Rate Capital Ltd.
| 10.74 | 10.54 to 10.74 |
PennantPark Investment Corporation
| 7.12 | 7.03 to 7.19 |
Penns Woods Bancorp, Inc.
| 32.29 | 32.15 to 32.46 |
Peoples Bancorp Inc.
| 31.87 | 31.50 to 32.14 |
Peoples Bancorp of North Carolina, Inc.
| 29.83 | 29.83 to 30.08 |
Peoples Financial Services Corp.
| 52.93 | 52.00 to 53.08 |
Pepsico, Inc.
| 136.08 | 133.63 to 136.68 |
Perion Network Ltd
| 11.18 | 11.10 to 11.30 |
Perma-Fix Environmental Services, Inc.
| 11.60 | 11.14 to 11.79 |
Perma-Pipe International Holdings, Inc.
| 23.82 | 23.39 to 24.36 |
PetMed Express, Inc.
| 3.41 | 3.38 to 3.49 |
Phibro Animal Health Corporation
| 31.14 | 30.84 to 31.80 |
Phio Pharmaceuticals Corp.
| 2.45 | 2.40 to 2.51 |
Photronics, Inc.
| 19.88 | 19.79 to 20.25 |
Phunware, Inc.
| 3.31 | 3.27 to 3.43 |
Piedmont Lithium Limited
| 7.26 | 6.48 to 7.50 |
Pinnacle Financial Partners, Inc.
| 119.63 | 118.34 to 120.46 |
Pintec Technology Holdings Limited
| 1.05 | 1.00 to 1.05 |
Pioneer Power Solutions, Inc.
| 2.75 | 2.71 to 2.77 |
Playa Hotels & Resorts N.V.
| 13.48 | 13.48 to 13.50 |
Plug Power, Inc.
| 1.68 | 1.65 to 1.80 |
Plumas Bancorp
| 46.10 | 45.85 to 46.34 |
Polar Power, Inc.
| 1.92 | 1.85 to 1.97 |
Pool Corporation
| 311.30 | 306.44 to 316.37 |
Popular, Inc.
| 113.76 | 113.09 to 115.44 |
Popular, Inc.
| 25.20 | 25.12 to 25.20 |
Potbelly Corporation
| 12.65 | 12.63 to 12.85 |
PotlatchDeltic Corporation
| 40.67 | 40.33 to 41.08 |
Powell Industries, Inc.
| 212.87 | 206.06 to 215.34 |
Power Integrations, Inc.
| 58.70 | 58.29 to 59.35 |
PRA Group, Inc.
| 16.24 | 15.25 to 16.41 |
Precipio, Inc.
| 15.70 | 15.00 to 16.89 |
Preferred Bank
| 92.48 | 91.91 to 92.99 |
Preformed Line Products Company
| 167.60 | 167.47 to 171.94 |
PrimeEnergy Resources Corporation
| 164.50 | 155.88 to 164.95 |
Primoris Services Corporation
| 85.02 | 83.40 to 86.28 |
Principal Financial Group Inc
| 81.60 | 80.57 to 82.16 |
Principal Price Setters Index ETF
| 74.10 | 74.10 to 74.35 |
Principal Shareholder Yield Index ETF
| 50.58 | 50.56 to 50.73 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 62.70 | 62.46 to 62.78 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 54.13 | 53.87 to 54.47 |
Priority Technology Holdings, Inc.
| 8.32 | 8.09 to 8.35 |
Pro-Dex, Inc.
| 47.76 | 47.05 to 49.09 |
Professional Diversity Network, Inc.
| 2.44 | 2.31 to 2.64 |
ProPhase Labs, Inc.
| 0.43 | 0.42 to 0.44 |
ProQR Therapeutics N.V.
| 2.36 | 2.22 to 2.38 |
ProShares Equities for Rising Rates ETF
| 61.02 | 60.93 to 61.24 |
ProShares Ultra Nasdaq Biotechnology
| 51.33 | 49.98 to 51.51 |
ProShares UltraPro QQQ
| 84.36 | 83.14 to 85.22 |
ProShares UltraPro Short NASDAQ Biotechnology
| 12.07 | 10.42 to 12.12 |
Prospect Capital Corporation
| 3.32 | 3.28 to 3.34 |
Protagonist Therapeutics, Inc.
| 52.83 | 51.28 to 52.87 |
Prothena Corporation plc
| 6.57 | 6.43 to 6.68 |
Provident Bancorp, Inc.
| 12.87 | 12.75 to 12.88 |
Provident Financial Holdings, Inc.
| 15.90 | 15.53 to 15.90 |
PTC Inc.
| 194.59 | 187.00 to 200.23 |
PTC Therapeutics, Inc.
| 49.52 | 48.19 to 49.73 |
Pulse Biosciences, Inc
| 17.12 | 15.97 to 17.27 |
Puma Biotechnology Inc
| 3.52 | 3.51 to 3.60 |
Pyxis Tankers Inc.
| 2.95 | 2.86 to 2.98 |
QCR Holdings, Inc.
| 72.97 | 72.31 to 73.43 |
Qiagen N.V.
| 48.55 | 47.96 to 48.90 |
Qorvo, Inc.
| 90.32 | 89.06 to 91.29 |
QUALCOMM Incorporated
| 159.09 | 157.79 to 160.29 |
QuickLogic Corporation
| 6.71 | 6.71 to 7.13 |
Quidel Corporation
| 31.55 | 31.21 to 32.70 |
Radius Health, Inc.
| 30.00 | 29.99 to 30.01 |
RadNet, Inc.
| 57.50 | 56.19 to 57.94 |
Ramaco Resources, Inc.
| 16.63 | 14.40 to 17.33 |
Rambus, Inc.
| 64.60 | 64.19 to 65.64 |
Rand Capital Corporation
| 16.68 | 16.26 to 16.88 |
Rapid7, Inc.
| 24.11 | 24.11 to 25.57 |
Rave Restaurant Group, Inc.
| 2.80 | 2.79 to 2.85 |
RBB Bancorp
| 18.86 | 18.72 to 18.94 |
RCI Hospitality Holdings, Inc.
| 40.86 | 40.12 to 41.37 |
RCM Technologies, Inc.
| 25.04 | 24.98 to 26.06 |
Reading International Inc
| 1.31 | 1.29 to 1.31 |
Reading International Inc
| 10.60 | 10.10 to 11.82 |
Reality Shares Nasdaq NextGen Economy ETF
| 24.45 | 23.82 to 24.84 |
Recon Technology, Ltd.
| 2.64 | 2.47 to 2.72 |
Red Rock Resorts, Inc.
| 57.32 | 54.88 to 57.41 |
Redfin Corporation
| 11.19 | 11.00 to 11.41 |
Redhill Biopharma Ltd.
| 2.13 | 2.07 to 2.15 |
Regeneron Pharmaceuticals, Inc.
| 559.76 | 550.11 to 566.37 |
REGENXBIO Inc.
| 9.06 | 8.83 to 9.27 |
Regulus Therapeutics Inc.
| 8.16 | 8.07 to 8.18 |
Renasant Corporation
| 38.74 | 38.03 to 38.91 |
Repligen Corporation
| 134.00 | 129.15 to 135.02 |
Replimune Group, Inc.
| 10.77 | 10.20 to 10.84 |
Republic Bancorp, Inc.
| 75.32 | 75.09 to 76.61 |
ReTo Eco-Solutions, Inc.
| 2.55 | 2.40 to 2.57 |
RF Industries, Ltd.
| 7.04 | 6.90 to 7.33 |
RGC Resources Inc.
| 22.70 | 22.42 to 22.93 |
Rhythm Pharmaceuticals, Inc.
| 89.04 | 87.39 to 94.80 |
Richardson Electronics, Ltd.
| 9.95 | 9.86 to 10.06 |
Rigel Pharmaceuticals, Inc.
| 19.60 | 18.66 to 19.61 |
Rimini Street, Inc.
| 5.16 | 4.55 to 5.38 |
Riot Blockchain, Inc
| 12.59 | 11.96 to 12.77 |
Riverview Bancorp Inc
| 5.70 | 5.68 to 5.75 |
Rocket Pharmaceuticals, Inc.
| 3.16 | 3.11 to 3.24 |
Rockwell Medical, Inc.
| 1.29 | 1.25 to 1.42 |
Rocky Brands, Inc.
| 24.36 | 24.18 to 24.93 |
Rocky Mountain Chocolate Factory, Inc.
| 1.79 | 1.66 to 1.80 |
Roku, Inc.
| 90.25 | 88.06 to 91.66 |
Ross Stores, Inc.
| 130.86 | 130.68 to 132.99 |
RumbleOn, Inc.
| 2.58 | 2.57 to 2.83 |
Rush Enterprises, Inc.
| 54.09 | 53.25 to 54.94 |
Rush Enterprises, Inc.
| 55.46 | 53.91 to 55.73 |
Ryanair Holdings plc
| 58.29 | 57.71 to 58.53 |
S&T Bancorp, Inc.
| 39.75 | 39.11 to 40.05 |
S&W Seed Company
| 2.47 | 2.08 to 2.50 |
Sabre Corporation
| 3.30 | 3.17 to 3.42 |
Saga Communications, Inc.
| 13.74 | 13.33 to 13.74 |
Sage Therapeutics, Inc.
| 9.21 | 9.16 to 9.25 |
Saia, Inc.
| 306.78 | 300.09 to 313.52 |
Sanmina Corporation
| 104.34 | 102.97 to 105.72 |
Sanofi
| 49.34 | 48.86 to 49.43 |
Sapiens International Corporation N.V.
| 30.01 | 29.89 to 30.54 |
Sarepta Therapeutics, Inc.
| 19.07 | 18.50 to 19.53 |
Savara, Inc.
| 2.30 | 2.29 to 2.39 |
SB Financial Group, Inc.
| 19.45 | 19.44 to 19.80 |
Scholar Rock Holding Corporation
| 38.12 | 36.05 to 38.15 |
Scholastic Corporation
| 22.13 | 21.66 to 22.24 |
scPharmaceuticals Inc.
| 4.47 | 3.96 to 4.54 |
SCWorx Corp.
| 0.44 | 0.43 to 0.44 |
Seacoast Banking Corporation of Florida
| 29.66 | 28.50 to 29.73 |
Seagate Technology PLC
| 144.50 | 142.45 to 146.24 |
Seanergy Maritime Holdings Corp
| 6.76 | 6.39 to 6.80 |
Security National Financial Corporation
| 9.96 | 9.96 to 10.23 |
SEI Investments Company
| 93.80 | 92.75 to 93.82 |
Selective Insurance Group, Inc.
| 86.41 | 85.15 to 87.31 |
SemiLEDS Corporation
| 2.81 | 2.80 to 2.83 |
Semtech Corporation
| 48.56 | 46.91 to 48.91 |
Seneca Foods Corp.
| 101.00 | 101.00 to 101.00 |
SenesTech, Inc.
| 5.12 | 4.87 to 5.18 |
Seres Therapeutics, Inc.
| 12.35 | 11.95 to 12.75 |
ServisFirst Bancshares, Inc.
| 82.57 | 80.83 to 83.20 |
Shenandoah Telecommunications Co
| 14.88 | 14.63 to 15.08 |
Shoe Carnival, Inc.
| 21.86 | 20.63 to 22.31 |
Shore Bancshares Inc
| 16.76 | 16.57 to 16.87 |
SI-BONE, Inc.
| 18.78 | 18.32 to 18.87 |
Sierra Bancorp
| 31.80 | 31.70 to 32.10 |
Sify Technologies Limited
| 4.79 | 4.61 to 4.79 |
SIGA Technologies Inc.
| 6.90 | 6.88 to 7.07 |
SigmaTron International, Inc.
| 3.00 | 2.98 to 3.00 |
Silicon Motion Technology Corporation
| 74.83 | 74.00 to 75.31 |
Silvercrest Asset Management Group Inc.
| 16.61 | 16.49 to 16.79 |
Simmons First National Corporation
| 20.19 | 19.90 to 20.31 |
Simulations Plus, Inc.
| 17.57 | 17.22 to 18.09 |
Sinclair Broadcast Group, Inc.
| 15.41 | 15.33 to 15.78 |
SiNtx Technologies, Inc.
| 3.47 | 3.30 to 3.48 |
Sirius XM Holdings Inc.
| 24.49 | 23.92 to 24.70 |
SkyWest, Inc.
| 113.61 | 109.74 to 115.40 |
Skyworks Solutions, Inc.
| 77.70 | 76.52 to 78.15 |
Sleep Number Corporation
| 7.65 | 7.64 to 8.44 |
SLM Corporation
| 33.71 | 33.06 to 33.97 |
SLM Corporation
| 74.39 | 73.32 to 74.99 |
Smart Sand, Inc.
| 2.07 | 1.97 to 2.07 |
SmartFinancial, Inc.
| 35.64 | 35.54 to 35.85 |
Smith Micro Software, Inc.
| 0.93 | 0.91 to 0.96 |
Socket Mobile, Inc.
| 1.24 | 1.23 to 1.25 |
Sohu.com Limited
| 13.87 | 13.70 to 14.08 |
Solar Capital Ltd.
| 16.36 | 16.16 to 16.45 |
SolarEdge Technologies, Inc.
| 27.57 | 26.68 to 28.06 |
Sol-Gel Technologies Ltd.
| 8.11 | 7.30 to 8.13 |
Solid Biosciences Inc.
| 5.42 | 5.21 to 5.54 |
Sonoma Pharmaceuticals, Inc.
| 3.94 | 3.11 to 4.00 |
Sonos, Inc.
| 11.09 | 10.81 to 11.12 |
Sotherly Hotels Inc.
| 16.33 | 16.11 to 16.33 |
Sotherly Hotels Inc.
| 16.47 | 16.47 to 16.48 |
South State Corporation
| 97.65 | 97.01 to 98.52 |
Southern First Bancshares, Inc.
| 39.91 | 39.65 to 40.00 |
Southern Missouri Bancorp, Inc.
| 57.43 | 57.02 to 58.37 |
Southside Bancshares, Inc.
| 31.13 | 30.88 to 31.32 |
SpartanNash Company
| 26.55 | 26.52 to 26.57 |
Sphere 3D Corp.
| 0.65 | 0.61 to 0.72 |
Spok Holdings, Inc.
| 17.91 | 17.78 to 18.04 |
Sportsman's Warehouse Holdings, Inc.
| 3.75 | 3.66 to 3.82 |
Sprott Focus Trust, Inc.
| 7.87 | 7.77 to 7.87 |
SS&C Technologies Holdings, Inc.
| 83.61 | 82.63 to 84.31 |
STAAR Surgical Company
| 17.81 | 17.17 to 18.00 |
Star Bulk Carriers Corp.
| 18.02 | 17.65 to 18.34 |
Starbucks Corporation
| 95.15 | 93.55 to 95.74 |
StealthGas, Inc.
| 6.68 | 6.54 to 6.72 |
Steel Dynamics, Inc.
| 137.37 | 136.69 to 139.57 |
Sterling Construction Company Inc
| 236.29 | 226.64 to 239.78 |
Steven Madden, Ltd.
| 26.01 | 25.34 to 26.54 |
Stitch Fix, Inc.
| 4.09 | 4.04 to 4.30 |
StoneCastle Financial Corp
| 21.24 | 20.84 to 21.24 |
StoneCo Ltd.
| 16.02 | 15.84 to 16.25 |
Strata Skin Sciences, Inc.
| 2.40 | 2.39 to 2.51 |
Stratasys, Ltd.
| 11.45 | 11.30 to 11.69 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 21.66 | 21.62 to 21.70 |
Strattec Security Corporation
| 64.73 | 62.71 to 67.20 |
Stratus Properties Inc.
| 20.62 | 18.80 to 21.01 |
Streamline Health Solutions, Inc.
| 5.22 | 5.20 to 5.24 |
Summit State Bank
| 11.58 | 10.87 to 11.72 |
Summit Therapeutics plc
| 25.88 | 24.27 to 26.33 |
SunOpta, Inc.
| 6.48 | 6.21 to 6.56 |
Sunrun Inc.
| 10.87 | 10.34 to 11.15 |
SuperCom, Ltd.
| 10.49 | 10.17 to 10.91 |
Superior Group of Companies, Inc.
| 11.12 | 10.82 to 11.24 |
Supernus Pharmaceuticals, Inc.
| 33.14 | 32.55 to 33.80 |
Surgery Partners, Inc.
| 22.28 | 22.16 to 22.70 |
Surmodics, Inc.
| 31.02 | 30.67 to 31.47 |
Sutro Biopharma, Inc.
| 0.82 | 0.78 to 0.83 |
Synaptics Incorporated
| 69.58 | 68.20 to 70.68 |
Synchronoss Technologies, Inc.
| 7.92 | 7.45 to 7.98 |
Syndax Pharmaceuticals, Inc.
| 9.82 | 9.14 to 10.01 |
Synlogic, Inc.
| 1.24 | 1.20 to 1.25 |
Synopsys, Inc.
| 566.19 | 545.83 to 569.44 |
Synthesis Energy Systems, Inc.
| 0.95 | 0.90 to 0.95 |
T. Rowe Price Group, Inc.
| 102.96 | 101.79 to 104.29 |
Tactile Systems Technology, Inc.
| 10.26 | 10.03 to 10.32 |
Tandy Leather Factory, Inc.
| 3.29 | 3.21 to 3.35 |
Tantech Holdings Ltd.
| 2.06 | 1.97 to 2.10 |
Taoping Inc.
| 4.93 | 4.85 to 5.05 |
Taylor Devices, Inc.
| 45.57 | 45.28 to 46.20 |
TCG BDC, Inc.
| 14.12 | 13.90 to 14.49 |
TechTarget, Inc.
| 7.17 | 6.94 to 7.37 |
Tecnoglass Inc.
| 76.82 | 76.65 to 77.98 |
Tenable Holdings, Inc.
| 34.35 | 34.26 to 35.69 |
Teradyne, Inc.
| 98.62 | 94.21 to 99.22 |
Tetra Tech, Inc.
| 36.52 | 36.20 to 36.90 |
Texas Capital Bancshares, Inc.
| 87.47 | 81.56 to 88.11 |
Texas Instruments Incorporated
| 219.66 | 217.56 to 220.78 |
TFS Financial Corporation
| 13.18 | 13.16 to 13.31 |
TG Therapeutics, Inc.
| 37.67 | 37.38 to 38.39 |
The Andersons, Inc.
| 38.45 | 37.95 to 39.10 |
The Bancorp, Inc.
| 62.59 | 61.21 to 63.59 |
The Bank of Princeton
| 32.37 | 32.37 to 32.70 |
The Carlyle Group L.P.
| 58.50 | 56.87 to 58.84 |
The Cheesecake Factory Incorporated
| 64.17 | 63.19 to 65.41 |
The Descartes Systems Group Inc.
| 104.41 | 101.06 to 104.41 |
The Goodyear Tire & Rubber Company
| 11.45 | 11.14 to 11.46 |
The Hain Celestial Group, Inc.
| 1.61 | 1.58 to 1.72 |
The Joint Corp.
| 11.84 | 11.80 to 12.08 |
The Kraft Heinz Company
| 26.47 | 25.85 to 26.75 |
The Lovesac Company
| 18.86 | 18.69 to 19.41 |
The Middleby Corporation
| 150.16 | 148.31 to 152.56 |
The ONE Group Hospitality, Inc.
| 4.72 | 4.40 to 4.73 |
The RMR Group Inc.
| 17.58 | 17.28 to 17.80 |
The Simply Good Foods Company
| 32.31 | 30.47 to 33.84 |
The Trade Desk, Inc.
| 76.85 | 75.61 to 77.12 |
The York Water Company
| 32.21 | 32.13 to 32.65 |
The9 Limited
| 9.60 | 9.32 to 9.88 |
TherapeuticsMD, Inc.
| 1.20 | 1.13 to 1.24 |
Theravance Biopharma, Inc.
| 11.46 | 11.23 to 11.59 |
Tilray, Inc.
| 0.64 | 0.62 to 0.68 |
Timberland Bancorp, Inc.
| 32.47 | 31.95 to 32.50 |
Titan Machinery Inc.
| 20.42 | 20.37 to 21.09 |
Tonix Pharmaceuticals Holding Corp.
| 42.36 | 38.92 to 43.80 |
TORM plc
| 17.82 | 17.32 to 18.03 |
Tower Semiconductor Ltd.
| 44.85 | 44.71 to 45.96 |
Towne Bank
| 35.95 | 34.23 to 36.16 |
Tractor Supply Company
| 57.44 | 56.81 to 58.06 |
TransAct Technologies Incorporated
| 3.78 | 3.64 to 3.79 |
Transcat, Inc.
| 87.39 | 86.50 to 89.86 |
Travelzoo
| 13.49 | 13.44 to 13.90 |
TriCo Bancshares
| 43.06 | 42.73 to 43.25 |
Trident Acquisitions Corp.
| 10.30 | 10.30 to 10.30 |
Trident Acquisitions Corp.
| 10.35 | 10.35 to 10.35 |
Trident Acquisitions Corp.
| 0.25 | 0.25 to 0.25 |
TriMas Corporation
| 30.07 | 29.55 to 30.25 |
Trimble Inc.
| 80.83 | 79.41 to 81.66 |
Trinity Biotech plc
| 0.78 | 0.72 to 0.78 |
TripAdvisor, Inc.
| 18.16 | 17.53 to 18.41 |
TrueCar, Inc.
| 1.95 | 1.95 to 2.02 |
TrustCo Bank Corp NY
| 35.34 | 35.15 to 35.59 |
Trustmark Corporation
| 38.70 | 38.26 to 38.97 |
TTEC Holdings, Inc.
| 5.15 | 5.13 to 5.40 |
TTM Technologies, Inc.
| 43.88 | 43.29 to 44.52 |
Tucows Inc.
| 22.48 | 21.35 to 22.66 |
Tuniu Corporation
| 0.91 | 0.86 to 0.93 |
Twenty-First Century Fox, Inc.
| 51.90 | 50.67 to 52.25 |
Twenty-First Century Fox, Inc.
| 56.73 | 55.07 to 57.03 |
Twin Disc, Incorporated
| 9.45 | 9.39 to 9.59 |
Twist Bioscience Corporation
| 38.47 | 38.30 to 39.37 |
U.S. Auto Parts Network, Inc.
| 0.78 | 0.76 to 0.78 |
UFP Technologies, Inc.
| 252.55 | 247.40 to 257.43 |
Ulta Beauty, Inc.
| 476.14 | 475.26 to 485.83 |
Ultra Clean Holdings, Inc.
| 25.02 | 24.81 to 25.40 |
Ultralife Corporation
| 8.81 | 8.75 to 8.92 |
UMB Financial Corporation
| 111.46 | 110.00 to 112.16 |
Union Bankshares, Inc.
| 28.81 | 28.50 to 28.82 |
uniQure N.V.
| 14.88 | 14.61 to 15.07 |
United Bancorp, Inc.
| 14.40 | 14.04 to 14.47 |
United Bankshares, Inc.
| 38.24 | 37.96 to 38.55 |
United Continental Holdings, Inc.
| 91.67 | 84.89 to 93.72 |
United Natural Foods, Inc.
| 23.89 | 22.85 to 24.15 |
United Security Bancshares
| 8.94 | 8.85 to 8.95 |
United States Lime & Minerals, Inc.
| 101.99 | 100.92 to 104.71 |
United Therapeutics Corporation
| 300.16 | 295.53 to 301.75 |
United-Guardian, Inc.
| 8.20 | 8.04 to 8.20 |
Uniti Group Inc.
| 4.45 | 4.35 to 4.47 |
Unity Bancorp, Inc.
| 53.99 | 52.40 to 54.34 |
Universal Display Corporation
| 157.68 | 156.67 to 159.27 |
Universal Electronics Inc.
| 6.99 | 6.79 to 7.29 |
Universal Forest Products, Inc.
| 108.49 | 106.46 to 109.80 |
Universal Logistics Holdings, Inc.
| 27.32 | 26.50 to 27.71 |
Univest Financial Corporation
| 32.32 | 31.92 to 32.53 |
Upland Software, Inc.
| 1.97 | 1.93 to 1.99 |
Urban One, Inc.
| 1.75 | 1.64 to 1.76 |
Urban Outfitters, Inc.
| 72.47 | 71.35 to 73.65 |
UroGen Pharma Ltd.
| 14.64 | 13.55 to 14.66 |
Utah Medical Products, Inc.
| 57.21 | 56.93 to 58.09 |
UTStarcom Holdings Corp
| 2.66 | 2.48 to 2.66 |
Uxin Limited
| 3.84 | 3.69 to 3.91 |
Valley National Bancorp
| 9.59 | 9.57 to 9.73 |
Valley National Bancorp
| 24.91 | 24.84 to 25.00 |
Valley National Bancorp
| 25.05 | 24.97 to 25.08 |
Value Line, Inc.
| 39.73 | 38.49 to 39.73 |
Vanda Pharmaceuticals Inc.
| 4.99 | 4.90 to 5.06 |
VanEck Vectors Biotech ETF
| 161.14 | 159.06 to 161.49 |
VanEck Vectors Pharmaceutical ETF
| 89.36 | 88.73 to 90.10 |
Vanguard Emerging Markets Government Bond ETF
| 65.11 | 64.98 to 65.14 |
Vanguard International Dividend Appreciation ETF
| 89.56 | 89.16 to 89.69 |
Vanguard International High Dividend Yield ETF
| 81.01 | 80.65 to 81.04 |
Vanguard Russell 1000 ETF
| 284.62 | 283.37 to 284.97 |
Vanguard Russell 1000 Growth ETF
| 110.35 | 109.67 to 110.58 |
Vanguard Russell 1000 Value ETF
| 86.61 | 85.97 to 86.79 |
Vanguard Russell 2000 ETF
| 90.85 | 90.08 to 91.36 |
Vanguard Russell 2000 Growth ETF
| 214.17 | 213.10 to 215.31 |
Vanguard Russell 2000 Value ETF
| 147.03 | 145.60 to 147.48 |
Vanguard Russell 3000 ETF
| 276.73 | 275.42 to 277.01 |
Vanguard Total International Stock ETF
| 69.48 | 69.14 to 69.50 |
Varex Imaging Corporation
| 8.54 | 8.42 to 8.69 |
Varonis Systems, Inc.
| 51.41 | 51.37 to 53.90 |
Veeco Instruments Inc.
| 21.32 | 21.26 to 21.62 |
VEON Ltd.
| 45.48 | 45.04 to 46.29 |
Vera Bradley, Inc.
| 2.43 | 2.40 to 2.52 |
Veracyte, Inc.
| 27.52 | 26.83 to 27.91 |
Verastem, Inc.
| 4.74 | 4.63 to 4.82 |
Verint Systems Inc.
| 21.78 | 21.35 to 21.81 |
Veritex Holdings, Inc.
| 28.10 | 27.61 to 28.22 |
Veritone, Inc.
| 1.48 | 1.43 to 1.51 |
Verona Pharma plc
| 104.85 | 104.76 to 104.99 |
Verra Mobility Corporation
| 25.40 | 25.05 to 25.50 |
Verrica Pharmaceuticals Inc.
| 0.87 | 0.80 to 0.95 |
Vertex Pharmaceuticals Incorporated
| 479.53 | 475.91 to 484.56 |
ViaSat, Inc.
| 15.40 | 14.94 to 15.68 |
Viavi Solutions Inc.
| 10.39 | 10.25 to 10.44 |
Vicor Corporation
| 47.06 | 46.26 to 47.57 |
Victory Capital Holdings, Inc.
| 66.24 | 64.06 to 66.37 |
VictoryShares Dividend Accelerator ETF
| 53.18 | 52.69 to 53.38 |
VictoryShares International Volatility Wtd ETF
| 50.56 | 50.48 to 50.56 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 72.39 | 72.31 to 72.52 |
VictoryShares US 500 Volatility Wtd ETF
| 89.10 | 88.76 to 89.36 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 65.13 | 64.50 to 65.36 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 68.09 | 67.43 to 68.20 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 49.48 | 49.28 to 49.66 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 57.97 | 57.34 to 58.28 |
Viking Therapeutics, Inc.
| 31.29 | 29.76 to 31.57 |
Village Farms International, Inc.
| 1.30 | 1.28 to 1.47 |
Viomi Technology Co., Ltd
| 2.88 | 2.47 to 3.09 |
Virtu Financial, Inc.
| 44.05 | 43.18 to 44.07 |
Virtus Investment Partners, Inc.
| 202.02 | 197.92 to 205.29 |
VistaGen Therapeutics, Inc.
| 2.43 | 2.40 to 2.54 |
Visteon Corporation
| 108.29 | 107.62 to 111.34 |
Visterra, Inc.
| 48.92 | 46.66 to 49.15 |
VivoPower International PLC
| 4.51 | 4.41 to 5.03 |
Vodafone Group Plc
| 10.91 | 10.84 to 10.96 |
Voyager Therapeutics, Inc.
| 3.55 | 3.50 to 3.72 |
vTv Therapeutics Inc.
| 17.50 | 16.50 to 17.79 |
Walgreens Boots Alliance, Inc.
| 11.56 | 11.53 to 11.63 |
Washington Federal, Inc.
| 31.06 | 30.71 to 31.45 |
Washington Trust Bancorp, Inc.
| 29.66 | 29.36 to 29.89 |
WAVE Life Sciences Ltd.
| 7.95 | 7.56 to 8.13 |
Weibo Corporation
| 9.76 | 9.74 to 9.92 |
Weight Watchers International Inc
| 309.82 | 306.63 to 309.90 |
Werner Enterprises, Inc.
| 29.98 | 29.15 to 30.50 |
WesBanco, Inc.
| 33.34 | 33.07 to 33.61 |
West Bancorporation
| 20.72 | 20.72 to 21.02 |
Westamerica Bancorporation
| 51.73 | 51.05 to 51.82 |
Western Digital Corporation
| 65.06 | 64.59 to 65.61 |
Western New England Bancorp, Inc.
| 9.91 | 9.83 to 10.01 |
Westport Fuel Systems Inc
| 3.26 | 3.25 to 3.36 |
Weyco Group, Inc.
| 33.73 | 32.80 to 33.73 |
Wheeler Real Estate Investment Trust, Inc.
| 35.06 | 34.66 to 35.49 |
Wheeler Real Estate Investment Trust, Inc.
| 3.90 | 3.53 to 4.11 |
WhiteHorse Finance, Inc.
| 9.05 | 8.88 to 9.08 |
Willdan Group, Inc.
| 72.67 | 72.20 to 75.50 |
Willis Lease Finance Corporation
| 141.87 | 134.70 to 142.12 |
WillScot Corporation
| 30.68 | 28.57 to 30.85 |
Wintrust Financial Corporation
| 133.33 | 132.28 to 134.86 |
WisdomTree China ex-State-Owned Enterprises Fund
| 34.80 | 34.66 to 34.84 |
WisdomTree Emerging Markets Consumer Growth Fund
| 12.15 | 11.92 to 12.15 |
WisdomTree Emerging Markets Corporate Bond Fund
| 66.10 | 66.07 to 66.69 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 27.57 | 27.48 to 27.76 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.32 | 22.31 to 22.34 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 36.56 | 36.50 to 37.27 |
WisdomTree U.S. Quality Dividend Growth Fund
| 85.57 | 85.12 to 85.80 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 49.40 | 48.74 to 49.70 |
Workhorse Group, Inc.
| 2.91 | 2.52 to 2.98 |
World Acceptance Corporation
| 175.06 | 173.41 to 177.25 |
WSFS Financial Corporation
| 58.35 | 57.89 to 58.99 |
Wynn Resorts, Limited
| 111.93 | 109.56 to 112.36 |
Xcel Energy Inc.
| 68.45 | 67.02 to 68.47 |
Xencor, Inc.
| 9.28 | 9.06 to 9.48 |
Xenetic Biosciences, Inc.
| 3.83 | 3.79 to 4.46 |
Xenon Pharmaceuticals Inc.
| 32.98 | 32.09 to 33.36 |
Xeris Pharmaceuticals, Inc.
| 5.27 | 5.22 to 5.39 |
XOMA Corporation
| 27.90 | 27.60 to 28.70 |
XTL Biopharmaceuticals Ltd.
| 1.52 | 1.50 to 1.59 |
Xunlei Limited
| 4.64 | 4.59 to 4.79 |
Zebra Technologies Corporation
| 330.35 | 325.14 to 335.85 |
Zillow Group, Inc.
| 78.91 | 75.32 to 79.06 |
Zillow Group, Inc.
| 76.17 | 72.99 to 76.30 |
Zions Bancorporation N.A.
| 56.30 | 55.57 to 56.57 |
Zumiez Inc.
| 13.96 | 13.79 to 14.38 |
3D Systems Corporation
| 1.82 | 1.77 to 1.84 |
3M Company
| 157.32 | 155.96 to 159.47 |
A.O Smith Corporation
| 70.47 | 69.49 to 71.72 |
AAR Corp.
| 74.55 | 73.11 to 74.70 |
AbbVie Inc.
| 195.00 | 189.56 to 197.50 |
Abercrombie & Fitch Company
| 88.24 | 85.27 to 89.55 |
Aberdeen Global Dynamic Dividend Fund
| 11.25 | 11.18 to 11.25 |
Aberdeen Income Credit Strategies Fund
| 5.97 | 5.95 to 5.97 |
Aberdeen Total Dynamic Dividend Fund
| 8.98 | 8.95 to 8.99 |
ABM Industries Incorporated
| 49.08 | 48.55 to 49.66 |
Acco Brands Corporation
| 3.89 | 3.83 to 3.95 |
Acuity Brands, Inc.
| 302.69 | 301.10 to 306.43 |
Acushnet Holdings Corp.
| 78.25 | 77.63 to 79.23 |
Adams Diversified Equity Fund, Inc.
| 21.75 | 21.72 to 21.93 |
Adams Natural Resources Fund, Inc.
| 22.06 | 21.83 to 22.12 |
Adient plc
| 22.87 | 22.60 to 23.35 |
ADT Inc.
| 8.55 | 8.44 to 8.57 |
Advance Auto Parts Inc
| 59.60 | 58.27 to 61.88 |
Advanced Drainage Systems, Inc.
| 122.19 | 119.36 to 124.48 |
Advent Claymore Convertible Securities and Income Fund
| 12.36 | 12.30 to 12.36 |
AECOM
| 115.64 | 115.32 to 116.66 |
Aerohive Networks, Inc.
| 2.32 | 2.16 to 2.37 |
Affiliated Managers Group, Inc.
| 206.96 | 204.06 to 208.05 |
AGCO Corporation
| 113.77 | 112.26 to 116.25 |
Agilent Technologies, Inc.
| 124.17 | 120.94 to 126.43 |
Air Lease Corporation
| 59.01 | 58.14 to 59.02 |
Air Products and Chemicals, Inc.
| 294.10 | 293.60 to 297.38 |
Alamo Group, Inc.
| 226.73 | 224.23 to 230.16 |
Alaska Air Group, Inc.
| 54.18 | 51.24 to 55.17 |
Albany International Corporation
| 71.00 | 69.86 to 71.79 |
Albemarle Corporation
| 74.27 | 71.50 to 76.28 |
Alcoa Corporation
| 31.57 | 30.95 to 31.97 |
Alexander's, Inc.
| 234.37 | 229.92 to 235.85 |
Alexandria Real Estate Equities, Inc.
| 79.29 | 77.05 to 79.76 |
Algonquin Power & Utilities Corp.
| 5.85 | 5.73 to 5.87 |
Allegheny Technologies Incorporated
| 88.05 | 87.04 to 88.67 |
Allegion plc
| 151.53 | 149.79 to 153.16 |
Allete, Inc.
| 64.97 | 64.71 to 65.18 |
Alliance National Municipal Income Fund Inc
| 10.29 | 10.24 to 10.30 |
Alliance World Dollar Government Fund II
| 11.06 | 11.05 to 11.13 |
AllianceBernstein Holding L.P.
| 41.67 | 41.08 to 41.79 |
AllianzGI Convertible & Income Fund
| 14.33 | 14.23 to 14.35 |
AllianzGI Convertible & Income Fund II
| 12.96 | 12.89 to 13.00 |
AllianzGI Diversified Income & Convertible Fund
| 22.86 | 22.71 to 22.88 |
AllianzGI Equity & Convertible Income Fund
| 23.99 | 23.84 to 24.05 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.62 | 12.55 to 12.69 |
Allison Transmission Holdings, Inc.
| 95.51 | 94.39 to 96.30 |
Ally Financial Inc.
| 40.52 | 40.29 to 40.76 |
Altice USA, Inc.
| 2.65 | 2.53 to 2.69 |
AMC Entertainment Holdings, Inc.
| 3.00 | 2.92 to 3.06 |
Ameren Corporation
| 96.29 | 94.36 to 96.46 |
Ameresco, Inc.
| 17.76 | 16.28 to 17.82 |
American Assets Trust, Inc.
| 20.98 | 20.50 to 21.04 |
American Axle & Manufacturing Holdings, Inc.
| 4.46 | 4.44 to 4.49 |
American Eagle Outfitters, Inc.
| 10.12 | 9.98 to 10.38 |
American Electric Power Company, Inc.
| 106.04 | 103.86 to 106.23 |
American Express Company
| 325.24 | 317.50 to 326.10 |
American Financial Group, Inc.
| 127.76 | 125.93 to 128.39 |
American Financial Group, Inc.
| 17.44 | 17.07 to 17.44 |
American Midstream Partners, LP
| 33.93 | 33.83 to 34.10 |
American Realty Investors, Inc.
| 15.15 | 15.15 to 15.15 |
American Vanguard Corporation
| 3.97 | 3.95 to 4.22 |
American Water Works
| 142.68 | 140.18 to 143.66 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 542.51 | 540.75 to 547.74 |
AMN Healthcare Services Inc
| 22.10 | 21.52 to 22.45 |
Amneal Pharmaceuticals, Inc.
| 8.39 | 8.27 to 8.46 |
Ampco-Pittsburgh Corporation
| 3.04 | 3.00 to 3.10 |
Amphenol Corporation
| 98.31 | 97.13 to 98.83 |
AMREP Corporation
| 23.68 | 22.71 to 25.01 |
AMTEK, Inc.
| 181.44 | 181.20 to 183.68 |
AngloGold Ashanti Limited
| 46.53 | 45.62 to 46.70 |
Annaly Capital Management Inc
| 19.81 | 19.68 to 19.86 |
Aon plc
| 359.00 | 355.71 to 359.88 |
Apache Corporation
| 20.40 | 19.83 to 20.50 |
Apartment Investment and Management Company
| 8.66 | 8.54 to 8.80 |
Apollo Commercial Real Estate Finance
| 10.06 | 9.90 to 10.08 |
Apollo Global Management, LLC
| 148.21 | 146.00 to 149.76 |
Apple Hospitality REIT, Inc.
| 12.53 | 12.25 to 12.65 |
Applied Industrial Technologies, Inc.
| 255.95 | 251.14 to 258.31 |
AptarGroup, Inc.
| 158.33 | 158.33 to 160.36 |
Aptiv PLC
| 70.58 | 69.89 to 71.53 |
Aramark
| 43.63 | 42.80 to 43.84 |
Arbor Realty Trust
| 11.25 | 10.87 to 11.31 |
ArcelorMittal
| 34.41 | 34.15 to 34.53 |
Archer-Daniels-Midland Company
| 54.89 | 53.51 to 55.58 |
Arcosa, Inc.
| 91.84 | 90.77 to 92.65 |
Arcus Biosciences, Inc.
| 9.54 | 9.28 to 9.97 |
Ardmore Shipping Corporation
| 10.36 | 9.98 to 10.57 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.31 | 14.27 to 14.37 |
Ares Management Corporation
| 180.13 | 177.04 to 180.20 |
Argo Group International Holdings, Ltd.
| 20.53 | 20.40 to 20.66 |
Arista Networks, Inc.
| 106.29 | 102.68 to 106.55 |
Arlington Asset Investment Corp
| 26.81 | 26.45 to 27.78 |
Armada Hoffler Properties, Inc.
| 7.04 | 6.99 to 7.12 |
ARMOUR Residential REIT, Inc.
| 16.93 | 16.86 to 16.98 |
Armstrong World Industries Inc
| 169.61 | 167.58 to 170.86 |
Arrow Electronics, Inc.
| 133.24 | 132.69 to 134.74 |
Artisan Partners Asset Management Inc.
| 48.12 | 47.30 to 48.50 |
ASA Gold and Precious Metals Limited
| 31.99 | 31.50 to 32.32 |
Asbury Automotive Group Inc
| 265.97 | 255.27 to 274.50 |
Ashford Hospitality Trust Inc
| 7.17 | 6.91 to 7.55 |
Ashland Global Holdings Inc.
| 54.47 | 53.74 to 55.44 |
Aspen Aerogels, Inc.
| 7.00 | 6.81 to 7.17 |
Associated Banc-Corp
| 25.89 | 25.46 to 26.21 |
Associated Capital Group, Inc.
| 37.53 | 37.13 to 37.54 |
Astrazeneca PLC
| 71.81 | 71.29 to 72.46 |
AT&T Inc.
| 23.20 | 23.08 to 23.20 |
Atkore International Group Inc.
| 76.15 | 75.58 to 77.34 |
Atmos Energy Corporation
| 154.37 | 152.15 to 154.73 |
Aurora Cannabis Inc.
| 4.69 | 4.50 to 4.84 |
Autohome Inc.
| 26.98 | 26.45 to 27.09 |
Autoliv, Inc.
| 118.00 | 117.17 to 118.98 |
AutoNation, Inc.
| 214.83 | 213.60 to 217.40 |
AutoZone, Inc.
| 3728.48 | 3700.00 to 3779.95 |
Avery Dennison Corporation
| 184.63 | 183.23 to 186.58 |
Avista Corporation
| 38.29 | 38.00 to 38.52 |
Axalta Coating Systems Ltd.
| 30.94 | 30.89 to 31.50 |
Axos Financial, Inc.
| 84.71 | 83.11 to 85.88 |
AZZ Inc.
| 106.29 | 102.45 to 113.58 |
Babcock
| 1.05 | 1.04 to 1.07 |
Babson Global Short Duration High Yield Fund
| 15.84 | 15.75 to 15.90 |
Bain Capital Specialty Finance, Inc.
| 15.41 | 15.20 to 15.51 |
Banc of California, Inc.
| 15.13 | 14.87 to 15.34 |
Banco Bilbao Viscaya Argentaria S.A.
| 15.56 | 15.53 to 15.80 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 42.31 | 41.84 to 42.62 |
Banco Santander, S.A.
| 8.58 | 8.55 to 8.70 |
Bank of Hawaii Corporation
| 70.07 | 69.48 to 70.72 |
Bank Of Montreal
| 114.53 | 112.79 to 114.76 |
Bank of N.T. Butterfield & Son Limited (The)
| 46.83 | 46.44 to 46.89 |
Bank Of New York Mellon Corporation (The)
| 93.66 | 92.66 to 93.93 |
Bank of Nova Scotia (The)
| 55.11 | 54.61 to 55.34 |
BankUnited, Inc.
| 37.80 | 37.34 to 38.13 |
Barclays PLC
| 18.81 | 18.66 to 18.82 |
Barings BDC, Inc.
| 9.40 | 9.26 to 9.45 |
Barings Corporate Investors
| 21.72 | 21.50 to 21.85 |
Barnes Group, Inc.
| 21.07 | 20.78 to 21.07 |
Baytex Energy Corp
| 1.92 | 1.86 to 1.94 |
BCE, Inc.
| 24.06 | 23.73 to 24.16 |
Beazer Homes USA, Inc.
| 24.64 | 24.12 to 25.07 |
Becton, Dickinson and Company
| 177.50 | 174.63 to 179.76 |
Belden Inc
| 123.58 | 121.80 to 125.38 |
Benchmark Electronics, Inc.
| 40.36 | 40.01 to 40.69 |
Berkshire Hills Bancorp, Inc.
| 26.57 | 26.50 to 26.96 |
Best Buy Co., Inc.
| 73.72 | 72.38 to 74.75 |
BHP Group Limited
| 51.51 | 51.09 to 52.17 |
Biglari Holdings Inc.
| 298.67 | 295.58 to 308.62 |
Biglari Holdings Inc.
| 1445.36 | 1426.00 to 1478.00 |
Biohaven Pharmaceutical Holding Company Ltd.
| 15.03 | 14.38 to 15.09 |
Bio-Rad Laboratories, Inc.
| 259.88 | 254.13 to 264.68 |
Black Hills Corporation
| 57.51 | 56.45 to 57.79 |
Black Stone Minerals, L.P.
| 13.28 | 13.10 to 13.31 |
Blackrock Capital and Income Strategies Fund Inc
| 21.41 | 21.30 to 21.46 |
Blackrock Corporate High Yield Fund, Inc.
| 9.83 | 9.81 to 9.86 |
BlackRock Credit Allocation Income Trust
| 10.98 | 10.94 to 11.00 |
BlackRock Energy and Resources Trust
| 13.59 | 13.56 to 13.64 |
Blackrock Enhanced Equity Dividend Trust
| 8.96 | 8.90 to 8.96 |
Blackrock Floating Rate Income Strategies Fund Inc
| 13.25 | 13.23 to 13.33 |
Blackrock Global
| 12.55 | 12.50 to 12.64 |
Blackrock Global
| 11.48 | 11.44 to 11.50 |
Blackrock Health Sciences Trust
| 36.78 | 36.42 to 37.02 |
BlackRock Income Trust Inc. (The)
| 11.72 | 11.67 to 11.78 |
BLACKROCK INTERNATIONAL, LTD.
| 5.78 | 5.77 to 5.80 |
BlackRock Long-Term Municipal Advantage Trust
| 9.16 | 9.16 to 9.19 |
BlackRock Multi-Sector Income Trust
| 14.74 | 14.69 to 14.75 |
Blackrock MuniAssets Fund, Inc.
| 10.40 | 10.39 to 10.57 |
Blackrock Municipal Income Quality Trust
| 10.49 | 10.44 to 10.50 |
BlackRock Municipal Income Trust
| 9.58 | 9.53 to 9.60 |
BlackRock Municipal Income Trust II
| 9.97 | 9.94 to 10.01 |
BlackRock Municipal Target Term Trust Inc. (The)
| 21.97 | 21.91 to 22.06 |
Blackrock MuniHoldings Fund, Inc.
| 11.21 | 11.17 to 11.25 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 9.58 | 9.54 to 9.60 |
Blackrock MuniVest Fund II, Inc.
| 10.27 | 10.20 to 10.33 |
Blackrock MuniYield Quality Fund III, Inc.
| 10.52 | 10.47 to 10.59 |
BlackRock Resources
| 9.78 | 9.68 to 9.78 |
BlackRock Science and Technology Trust
| 38.30 | 38.25 to 38.60 |
BlackRock Utility, Infrastructure & Power Opportun
| 26.34 | 26.09 to 26.34 |
BlackRock, Inc.
| 1104.05 | 1084.15 to 1105.72 |
Blackstone / GSO Strategic Credit Fund
| 12.23 | 12.21 to 12.27 |
Blackstone GSO Long Short Credit Income Fund
| 12.49 | 12.46 to 12.52 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.27 | 14.17 to 14.31 |
Bloom Energy Corporation
| 25.85 | 25.25 to 26.76 |
BlueLinx Holdings Inc.
| 86.30 | 85.00 to 88.30 |
Boeing Company (The)
| 226.09 | 223.93 to 228.50 |
Boise Cascade, L.L.C.
| 93.26 | 91.86 to 95.00 |
Boot Barn Holdings, Inc.
| 173.36 | 167.80 to 177.10 |
Booz Allen Hamilton Holding Corporation
| 107.68 | 106.25 to 109.22 |
BorgWarner Inc.
| 35.81 | 35.42 to 36.09 |
Boston Beer Company, Inc. (The)
| 197.67 | 193.58 to 200.54 |
Boston Properties, Inc.
| 70.28 | 68.87 to 70.59 |
Boyd Gaming Corporation
| 85.37 | 84.11 to 87.76 |
BP p.l.c.
| 31.52 | 31.01 to 31.61 |
Brady Corporation
| 69.50 | 68.93 to 69.76 |
Braemar Hotels & Resorts Inc.
| 2.65 | 2.53 to 2.65 |
Brandywine Realty Trust
| 4.30 | 4.15 to 4.36 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.51 | 8.44 to 8.53 |
Braskem S.A.
| 3.65 | 3.51 to 3.70 |
BRF S.A.
| 4.03 | 3.84 to 4.09 |
Bright Scholar Education Holdings Limited
| 1.76 | 1.74 to 1.76 |
Brink's Company (The)
| 94.66 | 93.74 to 95.86 |
Bristol-Myers Squibb Company
| 48.52 | 46.98 to 48.61 |
British American Tobacco p.l.c.
| 50.82 | 49.81 to 50.85 |
Brookdale Senior Living Inc.
| 7.74 | 7.36 to 7.74 |
Brookfield Asset Management Inc
| 56.57 | 55.62 to 57.08 |
Brown Forman Corporation
| 29.26 | 28.60 to 29.73 |
Brown Forman Corporation
| 29.09 | 28.29 to 29.61 |
Brunswick Corporation
| 61.50 | 59.67 to 62.47 |
Buckle, Inc. (The)
| 47.11 | 46.43 to 47.85 |
Buenaventura Mining Company Inc.
| 16.50 | 16.18 to 16.59 |
Burlington Stores, Inc.
| 252.62 | 252.36 to 258.57 |
Byline Bancorp, Inc.
| 28.26 | 28.26 to 28.65 |
CABCO Series 2004-101 Trust
| 17.95 | 17.70 to 17.95 |
Cabot Corporation
| 79.06 | 78.29 to 79.61 |
CACI International, Inc.
| 479.97 | 479.97 to 489.28 |
Cactus, Inc.
| 45.98 | 45.18 to 46.11 |
Cadence Bancorporation
| 35.65 | 35.17 to 35.94 |
CAE Inc
| 29.24 | 29.09 to 29.55 |
Caleres, Inc.
| 14.48 | 14.02 to 15.02 |
California Resources Corporation
| 48.24 | 46.96 to 48.30 |
California Water Service Group Holding
| 46.29 | 45.66 to 46.94 |
Camping World Holdings, Inc.
| 18.83 | 18.38 to 19.24 |
Canada Goose Holdings Inc.
| 13.46 | 13.00 to 13.69 |
Canadian Imperial Bank of Commerce
| 73.44 | 72.70 to 73.52 |
Canadian National Railway Company
| 106.03 | 104.81 to 107.18 |
Canadian Pacific Railway Limited
| 82.41 | 81.36 to 83.65 |
Cango Inc.
| 5.39 | 5.15 to 5.45 |
Cannae Holdings, Inc.
| 21.21 | 20.93 to 21.41 |
Capital One Financial Corporation
| 220.74 | 218.32 to 221.92 |
Capital Trust, Inc.
| 20.12 | 19.78 to 20.23 |
Capri Holdings Limited
| 19.74 | 19.40 to 20.05 |
Carlisle Companies Incorporated
| 415.95 | 406.12 to 421.19 |
Carnival Corporation
| 29.10 | 28.94 to 29.41 |
Carnival Corporation
| 26.63 | 26.46 to 26.88 |
Carpenter Technology Corporation
| 276.72 | 272.27 to 279.48 |
Carriage Services, Inc.
| 46.84 | 46.64 to 47.21 |
Cars.com Inc.
| 12.74 | 12.47 to 13.06 |
Carter's, Inc.
| 33.11 | 32.62 to 33.99 |
Carvana Co.
| 345.55 | 345.41 to 357.47 |
Caterpillar, Inc.
| 408.33 | 403.44 to 412.00 |
Cato Corporation (The)
| 3.04 | 2.94 to 3.07 |
CBIZ, Inc.
| 73.20 | 72.12 to 74.04 |
CBL & Associates Properties, Inc.
| 26.04 | 25.61 to 26.24 |
CBRE Group, Inc.
| 141.21 | 139.44 to 142.46 |
Cedar Fair, L.P.
| 31.35 | 31.25 to 32.28 |
Celanese Corporation
| 62.39 | 60.86 to 63.55 |
Celestica, Inc.
| 158.83 | 152.92 to 163.05 |
Cementos Pacasmayo S.A.A.
| 6.20 | 6.04 to 6.24 |
Cemex S.A.B. de C.V.
| 7.41 | 7.32 to 7.50 |
Cenovus Energy Inc
| 14.37 | 14.16 to 14.49 |
Century Communities, Inc.
| 62.41 | 61.06 to 63.74 |
CF Industries Holdings, Inc.
| 95.76 | 95.51 to 97.77 |
Charles River Laboratories International, Inc.
| 163.66 | 160.09 to 168.12 |
Chatham Lodging Trust (REIT)
| 7.40 | 7.23 to 7.46 |
Cheetah Mobile Inc.
| 4.89 | 4.69 to 4.97 |
Chemours Company (The)
| 14.05 | 13.75 to 14.79 |
Chesapeake Utilities Corporation
| 123.55 | 122.03 to 124.33 |
Chevron Corporation
| 154.17 | 151.68 to 155.28 |
Chimera Investment Corporation
| 14.14 | 14.07 to 14.28 |
China Fund, Inc. (The)
| 14.92 | 14.78 to 14.92 |
China Telecom Corp Ltd
| 28.42 | 28.14 to 28.88 |
China Yuchai International Limited
| 23.88 | 23.49 to 24.14 |
Chipotle Mexican Grill, Inc.
| 56.41 | 56.08 to 57.04 |
Choice Hotels International, Inc.
| 134.72 | 130.66 to 135.89 |
Church & Dwight Company, Inc.
| 99.09 | 98.14 to 99.86 |
Citigroup Inc.
| 87.08 | 85.76 to 87.08 |
Citizens Financial Group, Inc.
| 47.90 | 47.28 to 48.13 |
City Office REIT, Inc.
| 5.66 | 5.42 to 5.72 |
Civeo Corporation
| 24.52 | 23.97 to 24.59 |
Civitas Solutions, Inc.
| 31.82 | 30.47 to 32.07 |
Clear Channel Outdoor Holdings, Inc.
| 1.25 | 1.22 to 1.27 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 47.31 | 47.19 to 47.59 |
Clearwater Paper Corporation
| 30.02 | 29.20 to 30.41 |
Clearway Energy, Inc.
| 32.25 | 31.96 to 32.42 |
Cleveland-Cliffs Inc.
| 9.77 | 9.06 to 9.84 |
Clorox Company (The)
| 127.84 | 125.09 to 128.79 |
CMS Energy Corporation
| 70.54 | 68.84 to 70.68 |
CMS Energy Corporation
| 21.91 | 21.73 to 21.92 |
CMS Energy Corporation
| 22.59 | 22.47 to 22.63 |
CMS Energy Corporation
| 23.04 | 22.81 to 23.07 |
CNFinance Holdings Limited
| 0.80 | 0.67 to 0.83 |
CNX Resources Corporation
| 33.33 | 32.36 to 33.36 |
Coca-Cola European Partners plc
| 95.45 | 94.96 to 95.65 |
Coeur Mining, Inc.
| 9.11 | 8.78 to 9.14 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 12.77 | 12.72 to 12.79 |
Cohen & Steers Inc
| 77.58 | 77.04 to 78.81 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 21.29 | 21.25 to 21.35 |
Cohen & Steers REIT and Preferred and Income Fund,
| 22.84 | 22.60 to 22.87 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 20.33 | 20.28 to 20.33 |
Colonial High Income Municipal Trust
| 3.58 | 3.55 to 3.61 |
Colonial Intermediate High Income Fund
| 1.76 | 1.74 to 1.78 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 31.00 | 30.87 to 31.17 |
Comerica Incorporated
| 64.01 | 62.61 to 64.09 |
Comfort Systems USA, Inc.
| 533.77 | 517.03 to 539.46 |
Commercial Metals Company
| 52.78 | 52.62 to 53.59 |
Community Bank System, Inc.
| 59.50 | 59.26 to 60.17 |
Community Health Systems, Inc.
| 3.58 | 3.44 to 3.64 |
Community Healthcare Trust Incorporated
| 16.94 | 16.64 to 17.03 |
Comp En De Mn Cemig ADS
| 2.80 | 2.72 to 2.80 |
Compania Cervecerias Unidas, S.A.
| 13.09 | 12.82 to 13.17 |
Compass Diversified Holdings
| 6.59 | 6.42 to 6.66 |
Compass Minerals International, Inc.
| 22.44 | 21.84 to 22.57 |
Conduent Incorporated
| 2.74 | 2.72 to 2.82 |
ConocoPhillips
| 95.37 | 93.20 to 95.54 |
Consolidated Edison Inc
| 101.07 | 99.20 to 101.38 |
Constellation Brands Inc
| 172.12 | 168.80 to 175.45 |
Constellium N.V.
| 14.45 | 14.34 to 14.62 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 4.76 | 4.55 to 4.83 |
Cooper-Standard Holdings Inc.
| 24.25 | 23.57 to 24.54 |
Copa Holdings, S.A.
| 113.65 | 110.58 to 114.15 |
Core Laboratories N.V.
| 12.94 | 12.37 to 13.04 |
CoreCivic, Inc.
| 22.23 | 22.05 to 22.40 |
CoreSite Realty Corporation
| 297.32 | 295.00 to 301.22 |
Costamare Inc.
| 9.40 | 9.13 to 9.53 |
Coty Inc.
| 5.12 | 4.97 to 5.33 |
CPB Inc.
| 29.26 | 28.95 to 29.57 |
Crawford & Company
| 10.91 | 10.78 to 11.08 |
Crawford & Company
| 10.85 | 10.04 to 10.85 |
Credicorp Ltd.
| 223.51 | 220.81 to 227.55 |
CRH PLC
| 95.89 | 95.61 to 96.56 |
Crown Castle International Corporation
| 103.97 | 102.40 to 104.46 |
Crown Holdings, Inc.
| 107.45 | 107.45 to 109.24 |
Cullen/Frost Bankers, Inc.
| 137.54 | 136.84 to 139.34 |
Culp, Inc.
| 4.70 | 4.62 to 4.75 |
Cummins Inc.
| 340.03 | 334.70 to 344.30 |
Cushing MLP & Infrastructure Total Return Fund
| 42.26 | 42.11 to 42.44 |
Cushman & Wakefield plc
| 11.83 | 11.39 to 11.90 |
Customers Bancorp, Inc
| 63.87 | 62.55 to 64.63 |
CVR Energy Inc.
| 32.49 | 30.49 to 32.67 |
D.R. Horton, Inc.
| 139.62 | 137.47 to 141.82 |
Danaher Corporation
| 205.51 | 200.59 to 208.15 |
Danaos Corporation
| 89.02 | 86.87 to 89.73 |
DAQO New Energy Corp.
| 20.10 | 19.30 to 21.00 |
Darling Ingredients Inc.
| 38.28 | 37.12 to 38.32 |
DaVita Inc.
| 143.46 | 140.81 to 144.19 |
Deckers Outdoor Corporation
| 104.95 | 103.99 to 106.06 |
Deere & Company
| 519.20 | 510.50 to 528.98 |
Delek Logistics Partners, L.P.
| 44.27 | 43.63 to 44.38 |
Delek US Holdings, Inc.
| 26.67 | 24.24 to 26.80 |
Dell Technologies Inc.
| 127.91 | 126.34 to 128.32 |
Delta Air Lines, Inc.
| 56.78 | 54.80 to 57.82 |
Deluxe Corporation
| 16.89 | 16.61 to 17.08 |
Deutsche Bank AG
| 29.99 | 29.91 to 30.25 |
Devon Energy Corporation
| 33.95 | 33.70 to 34.59 |
Diageo plc
| 105.49 | 104.50 to 106.22 |
Diamondrock Hospitality Company
| 8.16 | 7.98 to 8.24 |
Diana Shipping inc.
| 1.58 | 1.50 to 1.58 |
Dick's Sporting Goods Inc
| 214.63 | 209.89 to 215.74 |
Diebold Nixdorf Incorporated
| 60.21 | 59.06 to 60.33 |
Dillard's, Inc.
| 437.07 | 435.93 to 445.70 |
Dillard's, Inc.
| 25.88 | 25.82 to 25.97 |
Dolby Laboratories
| 75.68 | 74.85 to 76.28 |
Dominion Energy, Inc.
| 58.16 | 56.52 to 58.32 |
Domino's Pizza Inc
| 469.92 | 462.67 to 473.46 |
Donaldson Company, Inc.
| 71.62 | 71.03 to 72.24 |
Donnelley Financial Solutions, Inc.
| 65.52 | 64.01 to 66.25 |
Dorian LPG Ltd.
| 27.73 | 26.60 to 27.83 |
Douglas Dynamics, Inc.
| 30.77 | 30.76 to 31.07 |
Douglas Emmett, Inc.
| 16.06 | 15.65 to 16.25 |
Dover Corporation
| 190.52 | 188.33 to 192.41 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.19 | 10.13 to 10.24 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.64 | 5.59 to 5.67 |
Dreyfus Strategic Municipals, Inc.
| 5.93 | 5.88 to 5.96 |
DTE Energy Company
| 133.66 | 130.64 to 133.93 |
DTE Energy Company
| 21.80 | 21.34 to 21.80 |
Ducommun Incorporated
| 83.93 | 83.09 to 85.07 |
Duff & Phelps Global Utility Income Fund Inc.
| 12.43 | 12.31 to 12.44 |
Duke Energy Corporation
| 118.17 | 116.25 to 118.39 |
Duke Energy Corporation
| 24.11 | 23.93 to 24.12 |
Duke Energy Corporation
| 24.37 | 24.32 to 24.37 |
Dycom Industries, Inc.
| 250.27 | 246.82 to 252.81 |
Dynagas LNG Partners LP
| 3.68 | 3.63 to 3.72 |
Dynex Capital, Inc.
| 12.84 | 12.83 to 12.92 |
Eagle Materials Inc
| 226.66 | 216.75 to 228.82 |
Eagle Point Credit Company Inc.
| 7.80 | 7.75 to 7.83 |
Eagle Point Credit Company Inc.
| 24.73 | 24.62 to 24.73 |
Easterly Government Properties, Inc.
| 23.11 | 22.75 to 23.35 |
Eastman Chemical Company
| 81.56 | 79.96 to 82.38 |
Eastman Kodak Company
| 6.49 | 6.38 to 6.60 |
Eaton Corporation, PLC
| 357.64 | 345.74 to 361.72 |
Eaton Vance Corporation
| 13.88 | 13.82 to 13.93 |
Eaton Vance Corporation
| 8.72 | 8.69 to 8.73 |
Eaton Vance Enhance Equity Income Fund
| 20.99 | 20.85 to 21.05 |
Eaton Vance Enhanced Equity Income Fund II
| 24.33 | 24.23 to 24.40 |
Eaton Vance Floating Rate Income Trust
| 12.60 | 12.54 to 12.65 |
Eaton Vance Municipal Income Trust
| 16.31 | 16.25 to 16.53 |
Eaton Vance Municipal Income Trust
| 10.45 | 10.42 to 10.47 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 9.00 | 8.96 to 9.01 |
Eaton Vance Senior Floating-Rate Fund
| 12.15 | 12.12 to 12.21 |
Eaton Vance Senior Income Trust
| 5.69 | 5.67 to 5.70 |
Eaton Vance Short Diversified Income Fund
| 11.21 | 11.21 to 11.32 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 24.38 | 24.27 to 24.41 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 27.85 | 27.52 to 27.90 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 21.27 | 21.14 to 21.31 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 14.53 | 14.45 to 14.54 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 15.71 | 15.54 to 15.76 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.91 | 8.87 to 8.94 |
Edwards Lifesciences Corporation
| 78.80 | 77.21 to 78.90 |
Elanco Animal Health Incorporated
| 15.04 | 14.66 to 15.15 |
Elastic N.V.
| 84.70 | 83.27 to 86.45 |
Element Solutions Inc.
| 25.10 | 24.82 to 25.35 |
Eli Lilly and Company
| 790.65 | 786.43 to 799.49 |
Ellington Financial Inc.
| 13.24 | 13.17 to 13.34 |
Ellington Residential Mortgage REIT
| 5.92 | 5.89 to 5.95 |
EMCOR Group, Inc.
| 547.59 | 537.11 to 550.86 |
Emerald Expositions Events, Inc.
| 5.29 | 5.10 to 5.30 |
Emergent Biosolutions, Inc.
| 7.33 | 7.23 to 7.42 |
Emerson Electric Company
| 140.67 | 139.59 to 142.32 |
Empire State Realty Trust, Inc.
| 8.24 | 8.07 to 8.28 |
Endeavour Silver Corporation
| 5.44 | 5.28 to 5.46 |
Energizer Holdings, Inc.
| 22.75 | 22.10 to 23.02 |
Energizer Holdings, Inc.
| 26.76 | 25.62 to 27.01 |
Enersys
| 88.80 | 88.46 to 90.12 |
ENI S.p.A.
| 33.45 | 33.17 to 33.48 |
Ennis, Inc.
| 18.77 | 18.44 to 18.90 |
Enova International, Inc.
| 117.20 | 115.21 to 118.05 |
EnPro Industries
| 204.93 | 200.58 to 207.02 |
Entergy Arkansas, LLC
| 20.77 | 20.67 to 20.80 |
Entergy Corporation
| 82.12 | 81.06 to 82.35 |
Entergy Louisiana, Inc.
| 20.74 | 20.61 to 20.77 |
Entergy Mississippi, LLC
| 20.83 | 20.61 to 20.85 |
Entergy New Orleans, LLC
| 20.75 | 20.70 to 20.79 |
Entergy New Orleans, LLC
| 22.20 | 22.09 to 22.20 |
Enterprise Products Partners L.P.
| 32.05 | 31.68 to 32.07 |
Entravision Communications Corporation
| 2.58 | 2.47 to 2.60 |
EOG Resources, Inc.
| 121.73 | 119.82 to 122.28 |
EPR Properties
| 59.78 | 58.78 to 59.92 |
Equifax, Inc.
| 265.00 | 263.41 to 268.55 |
Equinor ASA
| 26.68 | 26.25 to 26.69 |
Equity Residential
| 67.08 | 66.29 to 67.54 |
Equus Total Return, Inc.
| 1.42 | 1.39 to 1.42 |
Essex Property Trust, Inc.
| 286.76 | 281.42 to 288.96 |
Estee Lauder Companies, Inc. (The)
| 92.10 | 88.92 to 92.65 |
European Equity Fund, Inc. (The)
| 10.37 | 10.33 to 10.40 |
Eventbrite, Inc.
| 2.66 | 2.61 to 2.69 |
Evercore Inc.
| 298.97 | 294.28 to 301.40 |
Evergy, Inc.
| 69.42 | 68.23 to 69.51 |
Everi Holdings Inc.
| 14.24 | 14.23 to 14.25 |
Eversource Energy
| 66.11 | 64.10 to 66.13 |
Exelon Corporation
| 43.63 | 42.86 to 43.68 |
Extra Space Storage Inc
| 148.82 | 147.84 to 151.02 |
Exxon Mobil Corporation
| 114.93 | 113.07 to 115.27 |
F.N.B. Corporation
| 16.00 | 15.79 to 16.12 |
FactSet Research Systems Inc.
| 449.98 | 444.62 to 453.00 |
FB Financial Corporation
| 47.39 | 46.91 to 47.82 |
Federal Agricultural Mortgage Corporation
| 144.44 | 144.44 to 144.62 |
Federal Signal Corporation
| 113.08 | 112.35 to 114.40 |
Federated Premier Municipal Income Fund
| 10.71 | 10.61 to 10.71 |
FedEx Corporation
| 238.73 | 236.62 to 240.36 |
Ferrari N.V.
| 497.94 | 493.00 to 499.06 |
First BanCorp.
| 21.81 | 21.62 to 21.98 |
First Commonwealth Financial Corporation
| 17.18 | 16.95 to 17.32 |
First Horizon National Corporation
| 22.10 | 21.83 to 22.22 |
First Industrial Realty Trust, Inc.
| 49.09 | 48.07 to 49.34 |
First Majestic Silver Corp.
| 8.64 | 8.23 to 8.70 |
First Trust
| 20.73 | 20.64 to 20.78 |
First Trust
| 12.19 | 12.14 to 12.26 |
First Trust Intermediate Duration Preferred & Income Fund
| 18.88 | 18.85 to 18.93 |
First Trust Senior Floating Rate Income Fund II
| 10.13 | 10.06 to 10.14 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.15 | 4.15 to 4.18 |
FirstEnergy Corp.
| 40.53 | 39.98 to 40.59 |
Five Point Holdings, LLC
| 6.04 | 5.78 to 6.08 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 20.88 | 20.80 to 21.00 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 11.44 | 11.42 to 11.49 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.27 | 9.24 to 9.30 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 16.53 | 16.48 to 16.56 |
Flaherty & Crumrine Total Return Fund Inc
| 17.06 | 17.03 to 17.15 |
Floor & Decor Holdings, Inc.
| 85.27 | 83.24 to 86.56 |
Flowserve Corporation
| 54.14 | 53.61 to 55.04 |
Fluor Corporation
| 52.04 | 50.92 to 52.23 |
Foot Locker, Inc.
| 25.32 | 24.92 to 25.34 |
Ford Motor Company
| 11.91 | 11.78 to 11.97 |
Forestar Group Inc
| 22.86 | 22.06 to 23.18 |
Fortuna Silver Mines Inc.
| 6.66 | 6.49 to 6.70 |
Forum Energy Technologies, Inc.
| 20.69 | 20.12 to 20.77 |
Four Seasons Education (Cayman) Inc.
| 11.80 | 11.56 to 11.80 |
Franklin Resources, Inc.
| 25.14 | 24.78 to 25.36 |
Franklin Universal Trust
| 7.68 | 7.65 to 7.72 |
Freeport-McMoran, Inc.
| 47.21 | 46.12 to 47.52 |
Fresh Del Monte Produce, Inc.
| 33.53 | 32.76 to 33.87 |
Frontline Ltd.
| 18.45 | 17.87 to 18.63 |
FS KKR Capital Corp.
| 21.59 | 21.25 to 21.78 |
FTI Consulting, Inc.
| 164.55 | 164.55 to 166.97 |
FutureFuel Corp.
| 4.11 | 4.04 to 4.13 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.86 | 3.84 to 3.87 |
Gabelli Dividend
| 26.64 | 26.55 to 26.67 |
Gabelli Equity Trust, Inc. (The)
| 5.92 | 5.89 to 5.95 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 13.57 | 13.50 to 13.63 |
Gabelli Multi-Media Trust Inc. (The)
| 4.30 | 4.26 to 4.35 |
Gabelli Utility Trust (The)
| 6.03 | 5.94 to 6.03 |
GAMCO Natural Resources, Gold & Income Tust
| 6.42 | 6.40 to 6.50 |
Garrett Motion Inc.
| 11.49 | 11.26 to 11.57 |
Gates Industrial Corporation plc
| 24.74 | 24.31 to 24.92 |
GATX Corporation
| 159.99 | 158.33 to 161.03 |
Genco Shipping & Trading Limited
| 14.71 | 14.01 to 14.89 |
Generac Holdlings Inc.
| 151.99 | 150.26 to 154.26 |
General American Investors, Inc.
| 56.85 | 56.41 to 56.99 |
General Dynamics Corporation
| 303.38 | 298.92 to 304.22 |
General Electric Company
| 252.57 | 246.75 to 252.68 |
General Motors Company
| 53.15 | 52.26 to 53.29 |
Genesco Inc.
| 24.10 | 22.94 to 24.63 |
Genesis Energy, L.P.
| 17.42 | 17.23 to 17.56 |
Genpact Limited
| 45.30 | 45.26 to 45.80 |
Genuine Parts Company
| 126.02 | 124.38 to 127.17 |
Geo Group Inc (The)
| 26.13 | 25.82 to 26.63 |
Geopark Ltd
| 7.24 | 6.96 to 7.28 |
Georgia Power Company
| 21.48 | 21.29 to 21.50 |
Gerdau S.A.
| 3.01 | 3.00 to 3.14 |
GigCapital, Inc.
| 10.35 | 10.35 to 10.35 |
Gildan Activewear, Inc.
| 51.31 | 50.48 to 51.59 |
Glaukos Corporation
| 106.55 | 103.39 to 106.82 |
GlaxoSmithKline PLC
| 39.58 | 39.31 to 40.11 |
Global Medical REIT Inc.
| 7.16 | 7.07 to 7.22 |
Global Net Lease, Inc.
| 7.60 | 7.51 to 7.67 |
Global Partners LP
| 52.51 | 51.06 to 52.85 |
Global Payments Inc.
| 81.22 | 79.84 to 82.00 |
Global Ship Lease, Inc.
| 27.62 | 26.80 to 27.69 |
GMS Inc.
| 109.37 | 109.30 to 109.48 |
Gold Fields Limited
| 23.94 | 23.54 to 23.97 |
Goldman Sachs BDC, Inc.
| 11.72 | 11.57 to 11.86 |
Goldman Sachs Group, Inc. (The)
| 709.12 | 696.45 to 710.38 |
Gorman-Rupp Company (The)
| 38.19 | 38.18 to 38.53 |
Graco Inc.
| 88.81 | 88.10 to 89.67 |
GrafTech International Ltd.
| 1.05 | 0.93 to 1.06 |
Graham Corporation
| 51.44 | 51.03 to 52.90 |
Granite Construction Incorporated
| 94.12 | 93.42 to 95.31 |
Granite Real Estate Inc.
| 52.68 | 52.50 to 52.82 |
Graphic Packaging Holding Company
| 22.60 | 22.35 to 22.93 |
Gray Television, Inc.
| 5.62 | 5.44 to 5.69 |
Gray Television, Inc.
| 11.50 | 11.50 to 11.50 |
Greenbrier Companies, Inc. (The)
| 55.46 | 54.95 to 56.25 |
GreenTree Hospitality Group Ltd.
| 2.40 | 2.33 to 2.40 |
Greif Bros. Corporation
| 67.49 | 67.36 to 68.67 |
Greif Bros. Corporation
| 71.67 | 71.36 to 72.00 |
Griffon Corporation
| 79.62 | 78.31 to 80.74 |
Group 1 Automotive, Inc.
| 480.13 | 466.07 to 486.50 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 232.75 | 225.17 to 233.01 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 313.71 | 302.61 to 314.00 |
Grupo Aval Acciones y Valores S.A.
| 2.86 | 2.85 to 2.91 |
Guess?, Inc.
| 13.22 | 13.12 to 13.54 |
Guggenheim Strategic Opportunities Fund
| 15.08 | 15.00 to 15.10 |
Guggenheim Taxable Municipal Managed Duration Trst
| 15.28 | 15.23 to 15.35 |
H&R Block, Inc.
| 56.76 | 55.55 to 57.55 |
H. B. Fuller Company
| 64.06 | 62.93 to 64.90 |
Haemonetics Corporation
| 78.17 | 77.53 to 79.65 |
Halliburton Company
| 22.16 | 21.66 to 22.43 |
Hamilton Beach Brands Holding Company
| 19.97 | 19.55 to 20.33 |
Hanesbrands Inc.
| 4.73 | 4.60 to 4.80 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 27.67 | 26.84 to 27.92 |
Harley-Davidson, Inc.
| 25.11 | 24.64 to 25.50 |
Harmony Gold Mining Company Limited
| 14.38 | 14.16 to 14.41 |
Haverty Furniture Companies, Inc.
| 22.87 | 21.93 to 23.13 |
Haverty Furniture Companies, Inc.
| 23.00 | 22.69 to 23.00 |
HDFC Bank Limited
| 76.68 | 76.16 to 77.00 |
Healthcare Realty Trust Incorporated
| 16.19 | 16.04 to 16.31 |
Helix Energy Solutions Group, Inc.
| 6.69 | 6.48 to 6.81 |
Helmerich & Payne, Inc.
| 17.22 | 16.60 to 17.49 |
Herbalife Nutrition Ltd.
| 10.37 | 10.01 to 10.56 |
Herc Holdings Inc.
| 149.06 | 142.95 to 153.23 |
Hercules Capital, Inc.
| 25.20 | 25.20 to 25.30 |
Hercules Capital, Inc.
| 18.74 | 18.54 to 18.80 |
Hertz Global Holdings, Inc
| 7.97 | 7.14 to 8.44 |
Hess Corporation
| 152.04 | 148.95 to 152.69 |
Hess Midstream Partners LP
| 38.27 | 37.61 to 38.30 |
Hewlett Packard Enterprise Company
| 21.29 | 20.72 to 21.72 |
Hexcel Corporation
| 59.57 | 59.36 to 60.26 |
HFF, Inc.
| 20.60 | 20.56 to 20.60 |
High Income Securities Fund
| 6.41 | 6.40 to 6.42 |
Highwoods Properties, Inc.
| 31.30 | 31.05 to 31.65 |
Hillenbrand Inc
| 23.20 | 22.84 to 23.60 |
Hilltop Holdings Inc.
| 31.19 | 30.97 to 31.37 |
Hilton Grand Vacations Inc.
| 47.97 | 46.59 to 48.44 |
Hilton Worldwide Holdings Inc.
| 277.48 | 273.01 to 277.77 |
HNI Corporation
| 52.42 | 51.66 to 52.98 |
Home Depot, Inc. (The)
| 373.30 | 368.51 to 377.94 |
Honda Motor Company, Ltd.
| 30.75 | 30.37 to 30.79 |
Honeywell International Inc.
| 236.77 | 236.51 to 239.38 |
Hormel Foods Corporation
| 31.54 | 30.99 to 31.86 |
Host Hotels & Resorts, Inc.
| 16.58 | 16.18 to 16.69 |
Houlihan Lokey, Inc.
| 190.75 | 189.23 to 192.44 |
Hovnanian Enterprises Inc
| 121.84 | 115.93 to 125.60 |
HP Inc.
| 25.73 | 25.59 to 26.27 |
HSBC Holdings plc
| 62.78 | 62.30 to 62.87 |
Hubbell Inc
| 422.26 | 409.95 to 425.24 |
Hudbay Minerals Inc.
| 10.79 | 10.59 to 10.97 |
Hudson Pacific Properties, Inc.
| 2.84 | 2.72 to 2.88 |
Huntington Ingalls Industries, Inc.
| 258.11 | 250.00 to 258.45 |
Huntsman Corporation
| 11.88 | 11.52 to 12.15 |
Hyatt Hotels Corporation
| 152.25 | 147.03 to 152.38 |
Hyster-Yale Materials Handling, Inc.
| 42.62 | 42.12 to 43.48 |
IDACORP, Inc.
| 117.90 | 116.75 to 118.84 |
IDEX Corporation
| 185.42 | 183.86 to 187.71 |
Illinois Tool Works Inc.
| 262.12 | 259.89 to 264.61 |
ING Group, N.V.
| 22.99 | 22.95 to 23.16 |
Ingersoll-Rand plc (Ireland)
| 88.69 | 87.50 to 90.44 |
Ingevity Corporation
| 48.22 | 47.06 to 48.64 |
Insperity, Inc.
| 60.49 | 60.20 to 61.54 |
Inspire Medical Systems, Inc.
| 139.25 | 134.24 to 143.96 |
Installed Building Products, Inc.
| 202.34 | 199.21 to 207.52 |
Integer Holdings Corporation
| 121.77 | 120.06 to 122.99 |
Intercontinental Hotels Group
| 121.89 | 119.90 to 122.55 |
International Flavors & Fragrances, Inc.
| 76.62 | 76.10 to 77.61 |
International Game Technology
| 16.29 | 15.66 to 17.04 |
International Paper Company
| 52.41 | 51.35 to 52.86 |
International Seaways, Inc.
| 39.81 | 38.24 to 40.09 |
Interpublic Group of Companies, Inc. (The)
| 25.00 | 24.71 to 25.21 |
Invesco California Value Municipal Income Trust
| 10.50 | 10.43 to 10.57 |
Invesco High Income Trust II
| 11.00 | 11.00 to 11.05 |
Invesco Municipal Income Opportunities Trust
| 5.76 | 5.73 to 5.83 |
Invesco Municipal Opportunity Trust
| 9.21 | 9.18 to 9.26 |
Invesco Municipal Trust
| 9.20 | 9.17 to 9.20 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.10 | 10.04 to 10.13 |
Invesco Plc
| 17.40 | 16.96 to 17.53 |
Invesco Quality Municipal Income Trust
| 9.41 | 9.38 to 9.46 |
Invesco Senior Income Trust
| 3.83 | 3.80 to 3.83 |
Invesco Trust for Investment Grade New York Municipal
| 10.53 | 10.50 to 10.54 |
Invesco Trust for Investment Grade Municipals
| 9.66 | 9.62 to 9.67 |
Invesco Value Municipal Income Trust
| 11.66 | 11.63 to 11.68 |
IQVIA Holdings, Inc.
| 165.53 | 162.28 to 168.97 |
IRSA Inversiones Y Representaciones S.A.
| 14.46 | 14.27 to 14.74 |
Israel Chemicals Shs
| 7.08 | 7.06 to 7.18 |
J P Morgan Chase & Co
| 288.19 | 283.00 to 288.31 |
J. Jill, Inc.
| 15.75 | 15.31 to 15.94 |
J.M. Smucker Company (The)
| 104.66 | 100.75 to 104.82 |
Jabil Inc.
| 220.96 | 219.20 to 223.34 |
James Hardie Industries plc.
| 28.27 | 27.77 to 28.71 |
Janus Henderson Group plc
| 41.41 | 40.81 to 42.09 |
Japan Smaller Capitalization Fund Inc
| 9.67 | 9.66 to 9.74 |
JBG SMITH Properties
| 18.34 | 17.79 to 18.45 |
Jefferies Financial Group Inc.
| 55.69 | 54.63 to 55.97 |
JELD-WEN Holding, Inc.
| 4.65 | 4.49 to 4.73 |
Jernigan Capital, Inc.
| 16.95 | 16.89 to 17.40 |
JinkoSolar Holding Company Limited
| 24.35 | 23.80 to 24.81 |
John Hancock Financial Opportunities Fund
| 36.65 | 36.48 to 36.83 |
John Hancock Income Securities Trust
| 11.29 | 11.27 to 11.29 |
John Hancock Investors Trust
| 13.92 | 13.90 to 13.93 |
John Hancock Pfd Income Fund II
| 16.08 | 16.06 to 16.18 |
John Hancock Preferred Income Fund
| 16.21 | 16.15 to 16.22 |
John Hancock Preferred Income Fund III
| 14.37 | 14.35 to 14.42 |
John Hancock Premium Dividend Fund
| 13.30 | 13.27 to 13.39 |
John Hancock Tax Advantaged Dividend Income Fund
| 24.20 | 24.12 to 24.33 |
Johnson & Johnson
| 157.69 | 155.82 to 159.24 |
Johnson Controls International plc
| 106.33 | 105.56 to 107.20 |
Jones Lang LaSalle Incorporated
| 259.69 | 255.26 to 261.32 |
Juniper Networks, Inc.
| 39.95 | 39.92 to 39.96 |
Kadant Inc
| 339.07 | 329.19 to 342.22 |
KAR Auction Services, Inc
| 25.47 | 25.04 to 26.04 |
KB Financial Group Inc
| 85.42 | 84.54 to 85.46 |
KB Home
| 56.18 | 55.66 to 57.38 |
Kellogg Company
| 79.67 | 79.17 to 79.74 |
Kennametal Inc.
| 24.75 | 24.16 to 24.95 |
Kennedy-Wilson Holdings Inc.
| 7.77 | 7.47 to 7.83 |
Kenon Holdings Ltd.
| 45.40 | 45.12 to 45.80 |
Keurig Dr Pepper Inc.
| 33.65 | 33.03 to 33.74 |
KeyCorp
| 18.49 | 18.39 to 18.64 |
Keysight Technologies Inc.
| 164.84 | 163.33 to 165.86 |
Kilroy Realty Corporation
| 36.47 | 35.31 to 36.64 |
Kimbell Royalty Partners
| 14.07 | 13.93 to 14.14 |
Kimberly-Clark Corporation
| 131.95 | 130.47 to 133.09 |
Kimco Realty Corporation
| 21.37 | 21.15 to 21.52 |
Kirby Corporation
| 117.05 | 115.76 to 118.70 |
KKR & Co. Inc.
| 143.05 | 139.12 to 143.78 |
KKR Income Opportunities Fund
| 12.61 | 12.58 to 12.63 |
KKR Real Estate Finance Trust Inc.
| 9.35 | 9.12 to 9.37 |
Knight Transportation, Inc.
| 48.22 | 47.46 to 49.23 |
KNOT Offshore Partners LP
| 6.89 | 6.86 to 6.97 |
Knowles Corporation
| 18.41 | 18.10 to 18.59 |
Kohl's Corporation
| 9.65 | 9.34 to 10.05 |
Koninklijke Philips N.V.
| 24.66 | 24.33 to 24.70 |
Koppers Holdings Inc.
| 34.59 | 34.53 to 35.61 |
Korea Fund, Inc. (The)
| 27.54 | 27.26 to 27.56 |
Korn Ferry
| 74.80 | 74.34 to 75.38 |
Kosmos Energy Ltd.
| 2.15 | 2.09 to 2.19 |
Kronos Worldwide Inc
| 6.61 | 6.59 to 6.79 |
KT Corporation
| 20.96 | 20.82 to 21.11 |
Ladder Capital Corp
| 11.17 | 11.06 to 11.23 |
Las Vegas Sands Corp.
| 50.52 | 49.50 to 50.67 |
LATAM Airlines Group S.A.
| 42.53 | 41.03 to 42.53 |
Lazard Global Total Return and Income Fund
| 16.95 | 16.79 to 16.95 |
Lazard Ltd.
| 52.01 | 50.05 to 52.28 |
La-Z-Boy Incorporated
| 40.03 | 39.58 to 41.06 |
LCI Industries
| 101.18 | 99.88 to 102.72 |
Lear Corporation
| 107.67 | 107.48 to 109.48 |
Lee Enterprises, Incorporated
| 6.62 | 6.60 to 7.00 |
Leggett & Platt, Incorporated
| 10.33 | 10.02 to 10.59 |
Lehman ABS Corporation
| 26.10 | 26.10 to 26.10 |
Leidos Holdings, Inc.
| 163.00 | 161.64 to 163.73 |
LendingClub Corporation
| 12.69 | 12.47 to 12.81 |
Lennar Corporation
| 116.44 | 114.53 to 118.44 |
Lennar Corporation
| 110.79 | 109.16 to 113.01 |
Lennox International, Inc.
| 617.38 | 596.97 to 624.10 |
Lexington Realty Trust
| 8.51 | 8.31 to 8.56 |
Liberty All-Star Equity Fund
| 6.91 | 6.90 to 6.93 |
Liberty All-Star Growth Fund, Inc.
| 5.55 | 5.50 to 5.55 |
Liberty Oilfield Services Inc.
| 12.53 | 12.13 to 12.59 |
LightInTheBox Holding Co., Ltd.
| 1.32 | 1.22 to 1.32 |
Linde plc
| 470.34 | 469.05 to 472.22 |
Lithia Motors, Inc.
| 356.60 | 350.00 to 358.80 |
Lithium Americas Corp.
| 2.85 | 2.65 to 2.91 |
LiveRamp Holdings, Inc.
| 33.48 | 33.42 to 34.50 |
LMP Capital and Income Fund Inc.
| 15.67 | 15.61 to 15.90 |
Lockheed Martin Corporation
| 464.31 | 456.00 to 466.48 |
Louisiana-Pacific Corporation
| 96.48 | 90.36 to 97.62 |
Lowe's Companies, Inc.
| 227.91 | 224.50 to 230.36 |
Lsb Industries Inc.
| 8.36 | 8.31 to 8.52 |
Luxfer Holdings PLC
| 12.28 | 12.24 to 12.68 |
LyondellBasell Industries NV
| 65.32 | 64.25 to 66.41 |
M&T Bank Corporation
| 204.05 | 199.96 to 204.32 |
M/I Homes, Inc.
| 121.03 | 117.73 to 121.83 |
Macerich Company (The)
| 16.39 | 16.34 to 16.77 |
Macy's Inc
| 12.73 | 12.51 to 12.92 |
Madison Covered Call & Equity Strategy Fund
| 6.35 | 6.30 to 6.35 |
Magna International, Inc.
| 42.51 | 42.23 to 43.17 |
MagnaChip Semiconductor Corporation
| 4.08 | 4.03 to 4.12 |
Magnolia Oil & Gas Corporation
| 23.67 | 22.97 to 23.67 |
Maiden Holdings, Ltd.
| 16.88 | 16.79 to 16.89 |
Main Street Capital Corporation
| 62.23 | 61.32 to 62.59 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 14.80 | 14.78 to 14.82 |
Manitowoc Company, Inc. (The)
| 13.39 | 13.05 to 13.62 |
ManpowerGroup
| 44.92 | 44.50 to 45.87 |
Marathon Petroleum Corporation
| 182.26 | 177.58 to 183.10 |
Marcus & Millichap, Inc.
| 31.99 | 31.65 to 32.46 |
Marcus Corporation (The)
| 17.13 | 17.12 to 17.45 |
Marine Products Corporation
| 9.25 | 9.05 to 9.30 |
MarineMax, Inc.
| 27.86 | 26.33 to 28.49 |
Markel Corporation
| 1994.16 | 1977.00 to 1999.22 |
Marriot Vacations Worldwide Corporation
| 83.36 | 80.19 to 84.24 |
Martin Marietta Materials, Inc.
| 564.38 | 562.91 to 571.10 |
Masco Corporation
| 67.50 | 66.95 to 68.49 |
Mastercard Incorporated
| 563.52 | 561.01 to 566.06 |
Matador Resources Company
| 52.05 | 50.18 to 52.16 |
Materion Corporation
| 87.00 | 84.77 to 87.68 |
Matson, Inc.
| 113.51 | 112.16 to 115.44 |
Maui Land & Pineapple Company, Inc.
| 18.16 | 18.07 to 18.58 |
Maximus, Inc.
| 72.76 | 71.38 to 73.79 |
MaxLinear, Inc
| 15.13 | 14.76 to 15.40 |
MBIA, Inc.
| 4.48 | 4.34 to 4.52 |
McDonald's Corporation
| 298.39 | 295.03 to 300.78 |
McEwen Mining Inc.
| 10.64 | 10.36 to 10.86 |
MDU Resources Group, Inc.
| 16.60 | 16.45 to 16.71 |
MEDIFAST INC
| 14.68 | 14.65 to 15.46 |
Medtronic plc
| 89.40 | 88.50 to 90.49 |
Merck & Company, Inc.
| 84.02 | 83.17 to 85.00 |
Mercury General Corporation
| 66.24 | 64.21 to 66.33 |
Meritage Corporation
| 75.36 | 73.57 to 76.59 |
Mesa Royalty Trust
| 5.55 | 5.55 to 5.67 |
Mesabi Trust
| 24.73 | 24.07 to 24.99 |
Metropolitan Bank Holding Corp.
| 73.75 | 73.51 to 74.59 |
Mettler-Toledo International, Inc.
| 1236.24 | 1216.68 to 1262.36 |
Mexico Equity and Income Fund, Inc. (The)
| 10.67 | 10.61 to 10.74 |
MFS Charter Income Trust
| 6.37 | 6.36 to 6.41 |
MFS Multimarket Income Trust
| 4.69 | 4.67 to 4.69 |
MGM Resorts International
| 38.84 | 37.79 to 38.87 |
Mid-America Apartment Communities, Inc.
| 151.10 | 149.07 to 152.83 |
Miller Industries, Inc.
| 45.56 | 45.42 to 46.73 |
Minerals Technologies Inc.
| 59.66 | 58.57 to 60.32 |
Mistras Group Inc
| 8.25 | 8.14 to 8.37 |
Moelis & Company
| 70.37 | 68.11 to 71.03 |
MOGU Inc.
| 2.41 | 2.37 to 2.54 |
Mohawk Industries, Inc.
| 113.83 | 111.59 to 115.80 |
Molson Coors Brewing Company
| 49.81 | 48.98 to 50.38 |
Molson Coors Brewing Company
| 53.90 | 50.33 to 53.90 |
Monmouth Real Estate Investment Corporation
| 14.70 | 14.52 to 14.87 |
Moody's Corporation
| 505.72 | 499.34 to 508.56 |
Moog Inc.
| 183.40 | 182.39 to 185.66 |
Moog Inc.
| 184.44 | 184.44 to 184.44 |
Morgan Stanley
| 143.09 | 141.32 to 143.16 |
Morgan Stanley China A Share Fund Inc.
| 14.04 | 13.98 to 14.06 |
Movado Group Inc.
| 16.81 | 16.56 to 17.10 |
MSA Safety Incorporporated
| 174.99 | 172.50 to 176.30 |
MSC Industrial Direct Company, Inc.
| 91.66 | 90.00 to 92.68 |
MSCI Inc
| 580.66 | 579.83 to 586.88 |
Mueller Industries, Inc.
| 85.62 | 84.54 to 86.14 |
Mueller Water Products Inc
| 25.29 | 24.92 to 25.57 |
MuniVest Fund, Inc.
| 6.60 | 6.58 to 6.60 |
Murphy Oil Corporation
| 26.22 | 25.10 to 26.34 |
Murphy USA Inc.
| 426.96 | 421.66 to 430.80 |
MV Oil Trust
| 6.00 | 5.91 to 6.03 |
Myers Industries, Inc.
| 15.45 | 15.09 to 15.57 |
Nabors Industries Ltd.
| 34.67 | 33.28 to 35.66 |
National Bank Holdings Corporation
| 40.18 | 39.10 to 40.39 |
National Health Investors, Inc.
| 71.09 | 70.53 to 72.06 |
National Oilwell Varco, Inc.
| 13.76 | 13.23 to 13.79 |
National Presto Industries, Inc.
| 104.86 | 104.00 to 106.19 |
National Steel Company
| 1.52 | 1.50 to 1.56 |
National Storage Affiliates Trust
| 32.23 | 31.73 to 32.50 |
Natural Resource Partners LP
| 98.24 | 98.01 to 99.50 |
Navigator Holdings Ltd.
| 15.29 | 14.93 to 15.32 |
Navios Maritime Partners LP
| 38.69 | 37.66 to 39.43 |
Nelnet, Inc.
| 126.08 | 124.09 to 126.49 |
New Germany Fund, Inc. (The)
| 12.37 | 12.20 to 12.47 |
New Mountain Finance Corporation
| 10.74 | 10.61 to 10.83 |
New York Times Company (The)
| 56.38 | 55.80 to 56.61 |
NewJersey Resources Corporation
| 46.01 | 45.28 to 46.22 |
NewMarket Corporation
| 734.58 | 732.74 to 743.52 |
Newmont Mining Corporation
| 59.78 | 58.59 to 59.81 |
Nexa Resources S.A.
| 5.02 | 4.87 to 5.06 |
NexPoint Residential Trust, Inc.
| 34.09 | 33.75 to 34.58 |
NextEra Energy, Inc.
| 74.64 | 73.00 to 74.84 |
Nike, Inc.
| 74.62 | 72.95 to 75.50 |
Nine Energy Service, Inc.
| 0.89 | 0.85 to 0.93 |
NIO Inc.
| 3.69 | 3.49 to 3.70 |
NL Industries, Inc.
| 6.84 | 6.50 to 6.94 |
Noah Holdings Ltd.
| 12.04 | 11.85 to 12.09 |
Noble Corporation
| 30.80 | 30.05 to 31.21 |
Nomad Foods Limited
| 17.38 | 16.89 to 17.43 |
Nordic American Tankers Limited
| 2.72 | 2.63 to 2.74 |
Norfolk Souther Corporation
| 263.14 | 259.25 to 265.00 |
North American Construction Group Ltd.
| 16.71 | 16.56 to 17.04 |
Northrop Grumman Corporation
| 513.87 | 504.98 to 514.93 |
Northwest Natural Holding Company
| 41.80 | 41.25 to 41.99 |
NorthWestern Corporation
| 52.86 | 52.14 to 53.07 |
Novartis AG
| 123.73 | 123.48 to 124.83 |
Novo Nordisk A/S
| 71.01 | 69.52 to 71.75 |
Nu Skin Enterprises, Inc.
| 9.33 | 9.25 to 9.50 |
Nucor Corporation
| 143.31 | 141.55 to 145.04 |
Nutrien Ltd.
| 60.80 | 60.74 to 62.15 |
Nuveen AMT-Free Municipal Credit Income Fund
| 11.98 | 11.88 to 12.02 |
Nuveen AMT-Free Municipal Value Fund
| 13.75 | 13.67 to 13.85 |
Nuveen AMT-Free Quality Municipal Income Fund
| 10.98 | 10.98 to 11.02 |
Nuveen Arizona Quality Municipal Income Fund
| 11.88 | 11.85 to 11.97 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.77 | 11.74 to 11.78 |
Nuveen California Municipal Value Fund, Inc.
| 8.60 | 8.51 to 8.62 |
Nuveen California Quality Municipal Income Fund
| 11.23 | 11.21 to 11.23 |
Nuveen Core Equity Alpha Fund
| 15.48 | 15.37 to 15.54 |
Nuveen Credit Strategies Income Fund
| 5.47 | 5.46 to 5.48 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.38 | 14.33 to 14.40 |
Nuveen Floating Rate Income Fund
| 8.56 | 8.55 to 8.58 |
Nuveen Global High Income Fund
| 13.18 | 13.14 to 13.20 |
Nuveen Massachusetts Municipal Income Fund
| 11.77 | 11.77 to 11.88 |
Nuveen Minnesota Quality Municipal Income Fund
| 11.39 | 11.39 to 11.44 |
Nuveen Missouri Quality Municipal Income Fund
| 10.38 | 10.33 to 10.71 |
Nuveen Mortgage Opportunity Term Fund
| 19.00 | 18.97 to 19.06 |
Nuveen Multi-Market Income Fund
| 6.28 | 6.23 to 6.39 |
Nuveen Municipal Credit Income Fund
| 11.99 | 11.97 to 12.02 |
Nuveen Municipal High Income Opportunity Fund
| 10.39 | 10.33 to 10.40 |
Nuveen Municipal Income Fund, Inc.
| 10.05 | 9.98 to 10.11 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.41 | 11.38 to 11.44 |
Nuveen New York Quality Municipal Income Fund
| 11.43 | 11.42 to 11.47 |
Nuveen Preferred & Income Opportunities Fund
| 8.17 | 8.16 to 8.18 |
Nuveen Preferred and Income Term Fund
| 20.71 | 20.68 to 20.85 |
Nuveen Quality Municipal Income Fund
| 11.38 | 11.36 to 11.44 |
Nuveen Real Asset Income and Growth Fund
| 13.49 | 13.40 to 13.53 |
Nuveen Real Estate Fund
| 7.79 | 7.75 to 7.90 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.99 | 13.92 to 14.00 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.90 | 17.80 to 17.94 |
Nuveen Select Maturities Municipal Fund
| 9.13 | 9.08 to 9.17 |
Nuveen Select Tax Free Income Portfolio
| 14.01 | 13.95 to 14.02 |
Nuveen Virginia Quality Municipal Income Fund
| 11.34 | 11.32 to 11.34 |
nVent Electric plc
| 74.67 | 68.90 to 75.61 |
NVR, Inc.
| 7689.72 | 7632.20 to 7800.00 |
Occidental Petroleum Corporation
| 45.85 | 44.73 to 45.95 |
Oceaneering International, Inc.
| 21.73 | 21.08 to 21.80 |
OFG Bancorp
| 44.79 | 44.23 to 45.05 |
OGE Energy Corp
| 44.52 | 43.78 to 44.59 |
Oil States International, Inc.
| 5.64 | 5.52 to 5.67 |
Olin Corporation
| 22.64 | 22.08 to 23.18 |
Omega Healthcare Investors, Inc.
| 36.65 | 35.70 to 36.78 |
Omnicom Group Inc.
| 73.43 | 72.76 to 74.00 |
ONE Gas, Inc.
| 73.68 | 72.52 to 74.00 |
OneMain Holdings, Inc.
| 59.81 | 58.63 to 59.89 |
Oppenheimer Holdings, Inc.
| 66.90 | 66.44 to 67.58 |
Oracle Corporation
| 235.00 | 233.50 to 240.06 |
Orchid Island Capital, Inc.
| 7.20 | 7.10 to 7.26 |
Orion Engineered Carbons S.A
| 11.32 | 11.25 to 11.62 |
Orix Corp Ads
| 22.66 | 22.50 to 22.72 |
Ormat Technologies, Inc.
| 88.55 | 86.77 to 88.60 |
Oshkosh Corporation
| 126.62 | 125.64 to 129.02 |
Osisko Gold Royalties Ltd
| 26.80 | 26.14 to 26.87 |
OUTFRONT Media Inc.
| 17.53 | 17.07 to 17.71 |
Owens Corning Inc
| 150.23 | 147.14 to 151.59 |
Owens-Illinois, Inc.
| 15.53 | 15.48 to 15.88 |
Oxford Industries, Inc.
| 49.02 | 47.64 to 50.36 |
Packaging Corporation of America
| 207.24 | 203.06 to 209.58 |
Panhandle Royalty Company
| 4.35 | 4.34 to 4.35 |
Par Pacific Holdings, Inc.
| 34.63 | 32.20 to 34.82 |
PAR Technology Corporation
| 69.61 | 68.76 to 70.89 |
Paramount Group, Inc.
| 6.64 | 6.31 to 6.72 |
Park Electrochemical Corporation
| 15.33 | 15.29 to 15.58 |
Park Hotels & Resorts Inc.
| 11.34 | 10.92 to 11.49 |
Parker-Hannifin Corporation
| 714.30 | 706.34 to 719.34 |
PBF Energy Inc.
| 27.90 | 25.53 to 28.26 |
Peabody Energy Corporation
| 14.84 | 14.34 to 15.17 |
Pebblebrook Hotel Trust
| 11.11 | 10.77 to 11.24 |
PennyMac Financial Services, Inc.
| 101.25 | 100.65 to 102.28 |
PennyMac Mortgage Investment Trust
| 13.14 | 13.11 to 13.25 |
Penske Automotive Group, Inc.
| 184.12 | 181.48 to 186.33 |
Pentair plc.
| 107.68 | 106.72 to 108.59 |
Performance Food Group Company
| 90.43 | 89.83 to 91.30 |
Permian Basin Royalty Trust
| 12.81 | 12.66 to 13.00 |
Permianville Royalty Trust
| 1.84 | 1.79 to 1.85 |
Perrigo Company
| 27.27 | 27.06 to 27.70 |
Petroleo Brasileiro S.A.- Petrobras
| 12.83 | 12.59 to 12.89 |
Petroleo Brasileiro S.A.- Petrobras
| 11.66 | 11.46 to 11.73 |
Pfizer, Inc.
| 25.78 | 25.54 to 26.05 |
PGIM Global Short Duration High Yield Fund, Inc.
| 13.59 | 13.55 to 13.64 |
PGIM Short Duration High Yield Fund, Inc.
| 14.17 | 14.10 to 14.18 |
Philip Morris International Inc
| 180.99 | 176.95 to 181.14 |
Phillips 66
| 134.39 | 129.82 to 134.66 |
Phoenix New Media Limited
| 2.25 | 2.23 to 2.36 |
Physicians Realty Trust
| 18.54 | 18.21 to 18.70 |
Piedmont Office Realty Trust, Inc.
| 7.67 | 7.51 to 7.71 |
PIMCO California Municipal Income Fund
| 8.67 | 8.54 to 8.67 |
Pimco California Municipal Income Fund II
| 5.38 | 5.36 to 5.40 |
PIMCO California Municipal Income Fund III
| 6.23 | 6.20 to 6.25 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.49 | 6.43 to 6.49 |
Pimco Corporate & Income Opportunity Fund
| 13.92 | 13.87 to 13.95 |
Pimco Corporate & Income Stategy Fund
| 12.70 | 12.68 to 12.73 |
PIMCO Dynamic Income Fund
| 19.21 | 19.18 to 19.23 |
Pimco Global Stocksplus & Income Fund
| 8.33 | 8.29 to 8.42 |
Pimco High Income Fund
| 4.84 | 4.83 to 4.85 |
PIMCO Income Strategy Fund
| 8.39 | 8.38 to 8.42 |
PIMCO Income Strategy Fund II
| 7.54 | 7.51 to 7.54 |
Pimco Municipal Income Fund II
| 7.43 | 7.41 to 7.45 |
PIMCO New York Municipal Income Fund
| 7.00 | 6.98 to 7.04 |
Pimco New York Municipal Income Fund II
| 6.76 | 6.70 to 6.77 |
PIMCO New York Municipal Income Fund III
| 5.37 | 5.33 to 5.37 |
PIMCO Strategic Income Fund, Inc.
| 7.13 | 7.05 to 7.16 |
Pinnacle West Capital Corporation
| 91.34 | 89.27 to 91.66 |
Pioneer Floating Rate Trust
| 9.89 | 9.87 to 9.90 |
Pioneer High Income Trust
| 8.13 | 8.11 to 8.15 |
Pitney Bowes Inc.
| 11.08 | 10.96 to 11.17 |
PJT Partners Inc.
| 178.63 | 175.76 to 181.15 |
Plains All American Pipeline, L.P.
| 18.76 | 18.60 to 18.83 |
Plains Group Holdings, L.P.
| 19.65 | 19.52 to 19.74 |
Planet Fitness, Inc.
| 108.28 | 105.45 to 108.89 |
PlayAGS, Inc.
| 12.49 | 12.48 to 12.50 |
PNC Financial Services Group, Inc. (The)
| 197.95 | 195.99 to 199.02 |
Polaris Industries Inc.
| 50.07 | 47.58 to 50.36 |
Portland General Electric Company
| 41.47 | 40.64 to 41.59 |
POSCO
| 57.45 | 56.92 to 57.83 |
PPG Industries, Inc.
| 119.07 | 118.31 to 120.91 |
PPL Corporation
| 34.33 | 33.57 to 34.42 |
PPlus Trust
| 23.14 | 23.09 to 23.15 |
Precision Drilling Corporation
| 51.22 | 50.46 to 51.49 |
ProAssurance Corporation
| 23.80 | 23.74 to 23.85 |
Prologis, Inc.
| 108.41 | 106.53 to 110.00 |
ProPetro Holding Corp.
| 6.59 | 6.42 to 6.65 |
PROS Holdings, Inc.
| 16.27 | 16.13 to 16.55 |
Prosperity Bancshares, Inc.
| 74.71 | 74.05 to 75.45 |
Proto Labs, Inc.
| 41.21 | 40.99 to 41.63 |
Provident Financial Services, Inc
| 18.79 | 18.53 to 18.93 |
Prudential Financial, Inc.
| 25.56 | 25.35 to 25.56 |
Prudential Financial, Inc.
| 24.34 | 24.08 to 24.35 |
Prudential Public Limited Company
| 25.03 | 24.89 to 25.07 |
PulteGroup, Inc.
| 115.18 | 113.12 to 116.42 |
Pure Storage, Inc.
| 57.56 | 56.70 to 58.83 |
Putnam Municipal Opportunities Trust
| 9.90 | 9.83 to 9.97 |
PVH Corp.
| 74.30 | 72.58 to 75.34 |
Quad Graphics, Inc
| 5.77 | 5.62 to 5.83 |
Quaker Chemical Corporation
| 130.98 | 127.80 to 132.23 |
Quanex Building Products Corporation
| 20.87 | 20.67 to 21.59 |
Quanta Services, Inc.
| 380.09 | 371.48 to 382.89 |
Qudian Inc.
| 3.44 | 3.33 to 3.47 |
Qwest Corporation
| 18.81 | 18.71 to 18.87 |
Qwest Corporation
| 18.83 | 18.75 to 18.85 |
Ralph Lauren Corporation
| 289.87 | 289.67 to 295.52 |
Ranger Energy Services, Inc.
| 12.31 | 11.96 to 12.35 |
Raymond James Financial, Inc.
| 160.20 | 158.16 to 161.00 |
Rayonier Advanced Materials Inc.
| 4.49 | 4.25 to 4.58 |
Rayonier Inc.
| 23.53 | 23.49 to 23.89 |
RE/MAX Holdings, Inc.
| 8.43 | 8.27 to 8.50 |
Ready Capital Corporation
| 4.59 | 4.50 to 4.67 |
Redwood Trust, Inc.
| 6.02 | 5.89 to 6.08 |
Regional Management Corp.
| 33.30 | 32.71 to 33.54 |
Regions Financial Corporation
| 24.84 | 24.59 to 25.03 |
Regis Corporation
| 23.65 | 23.00 to 24.20 |
Reinsurance Group of America, Incorporated
| 24.89 | 24.83 to 24.94 |
Reliance Steel & Aluminum Co.
| 332.56 | 328.00 to 333.71 |
RELX PLC
| 54.19 | 53.83 to 54.30 |
Renesola Ltd.
| 1.93 | 1.91 to 1.95 |
Resideo Technologies, Inc.
| 24.07 | 23.75 to 24.62 |
ResMed Inc.
| 258.07 | 255.60 to 261.08 |
Restaurant Brands International Inc.
| 67.75 | 67.05 to 68.10 |
REV Group, Inc.
| 49.22 | 49.10 to 49.88 |
REX American Resources Corporation
| 54.33 | 53.71 to 54.74 |
Rexford Industrial Realty, Inc.
| 36.93 | 36.71 to 37.79 |
RH
| 213.45 | 203.27 to 217.60 |
Rio Tinto Plc
| 60.10 | 60.00 to 60.58 |
Ritchie Bros. Auctioneers Incorporated
| 107.69 | 105.75 to 108.08 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 14.32 | 14.31 to 14.40 |
RiverNorth Opportunities Fund, Inc.
| 12.31 | 12.20 to 12.38 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.51 | 8.46 to 8.52 |
RLJ Lodging Trust
| 7.78 | 7.59 to 7.89 |
Robert Half International Inc.
| 42.92 | 42.66 to 43.69 |
Rockwell Automation, Inc.
| 344.95 | 336.81 to 346.25 |
Rogers Communication, Inc.
| 32.87 | 32.01 to 32.92 |
Rogers Corporation
| 73.69 | 73.39 to 75.00 |
Royal Bank Of Canada
| 133.29 | 132.19 to 133.84 |
Royal Caribbean Cruises Ltd.
| 341.36 | 334.15 to 342.56 |
Royce Global Value Trust, Inc.
| 12.37 | 12.33 to 12.40 |
Royce Micro-Cap Trust, Inc.
| 9.72 | 9.63 to 9.73 |
Royce Value Trust, Inc.
| 15.55 | 15.39 to 15.63 |
RPC, Inc.
| 5.20 | 5.05 to 5.26 |
RPM International Inc.
| 114.30 | 113.81 to 115.35 |
RPT Realty
| 2.75 | 2.66 to 2.76 |
Ryder System, Inc.
| 176.01 | 170.41 to 177.40 |
Ryerson Holding Corporation
| 23.95 | 23.03 to 24.28 |
Ryman Hospitality Properties, Inc.
| 104.45 | 102.09 to 105.18 |
S&P Global Inc.
| 529.83 | 525.77 to 533.39 |
Safe Bulkers, Inc
| 4.05 | 3.82 to 4.06 |
Sally Beauty Holdings, Inc.
| 10.00 | 9.90 to 10.32 |
San Juan Basin Royalty Trust
| 6.16 | 5.95 to 6.17 |
SAP SE
| 306.21 | 306.10 to 313.28 |
Sasol Ltd.
| 5.25 | 5.11 to 5.29 |
Saul Centers, Inc.
| 35.00 | 34.15 to 35.24 |
Schlumberger N.V.
| 36.65 | 35.70 to 36.98 |
Schneider National, Inc.
| 26.92 | 26.06 to 27.18 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 116.33 | 115.19 to 118.79 |
Scorpio Tankers Inc.
| 45.55 | 41.73 to 46.47 |
Scotts Miracle-Gro Company (The)
| 69.41 | 68.70 to 70.67 |
Seabridge Gold, Inc.
| 15.45 | 15.09 to 15.48 |
SEACOR Marine Holdings Inc.
| 5.87 | 5.56 to 5.89 |
Seadrill Limited
| 30.92 | 30.17 to 31.73 |
Sealed Air Corporation
| 32.70 | 32.40 to 32.88 |
Select Energy Services, Inc.
| 9.74 | 9.33 to 10.00 |
Sensata Technologies Holding plc
| 32.33 | 32.01 to 32.86 |
Sensient Technologies Corporation
| 109.25 | 108.42 to 110.70 |
Sequans Communications S.A.
| 3.90 | 2.14 to 4.12 |
Seritage Growth Properties
| 3.06 | 3.04 to 3.11 |
Shake Shack, Inc.
| 142.03 | 140.33 to 144.65 |
Sherwin-Williams Company (The)
| 351.83 | 350.97 to 356.27 |
Shinhan Financial Group Co Ltd
| 50.22 | 50.07 to 50.65 |
Ship Finance International Limited
| 9.05 | 8.82 to 9.12 |
Shopify Inc.
| 115.16 | 112.36 to 116.54 |
Shutterstock, Inc.
| 20.06 | 19.58 to 20.38 |
Simon Property Group, Inc.
| 163.45 | 162.77 to 164.65 |
Simpson Manufacturing Company, Inc.
| 168.10 | 165.26 to 170.16 |
SiteOne Landscape Supply, Inc.
| 131.38 | 129.34 to 133.36 |
Skechers U.S.A., Inc.
| 63.15 | 63.12 to 63.32 |
Skyline Champion Corporation
| 67.84 | 66.27 to 69.08 |
SL Green Realty Corp
| 63.50 | 62.12 to 64.07 |
SM Energy Company
| 28.38 | 27.00 to 28.62 |
Smith & Nephew SNATS, Inc.
| 31.07 | 30.47 to 31.43 |
Snap Inc.
| 9.34 | 9.03 to 9.40 |
Snap-On Incorporated
| 320.70 | 318.38 to 324.14 |
Sociedad Quimica y Minera S.A.
| 39.12 | 38.19 to 40.66 |
Sonic Automotive, Inc.
| 87.46 | 86.61 to 89.62 |
Sonoco Products Company
| 47.01 | 46.81 to 47.76 |
Source Capital, Inc.
| 43.95 | 43.66 to 43.99 |
Southern Company (The)
| 93.26 | 91.45 to 93.68 |
Southern Company (The)
| 22.21 | 22.00 to 22.23 |
Southern Copper Corporation
| 102.26 | 100.40 to 102.59 |
Southwest Airlines Company
| 37.35 | 35.29 to 37.85 |
Southwest Gas Holdings, Inc.
| 76.53 | 74.91 to 76.79 |
Special Opportunities Fund Inc.
| 15.54 | 15.40 to 15.70 |
Spectrum Brands Holdings, Inc.
| 57.64 | 56.54 to 58.64 |
Spire Inc.
| 74.56 | 73.28 to 74.86 |
Spirit Aerosystems Holdings, Inc.
| 39.80 | 39.52 to 40.19 |
SPX Corporation
| 173.08 | 171.70 to 174.56 |
St. Joe Company (The)
| 51.58 | 49.98 to 52.45 |
Standard Motor Products, Inc.
| 33.54 | 33.27 to 34.13 |
Standex International Corporation
| 166.64 | 166.29 to 169.98 |
Stanley Black & Decker, Inc.
| 73.85 | 72.83 to 75.28 |
Stanley Black & Decker, Inc.
| 26.54 | 26.54 to 26.62 |
Stantec Inc
| 110.40 | 108.97 to 110.61 |
Star Group, L.P.
| 11.84 | 11.70 to 11.87 |
STARWOOD PROPERTY TRUST, INC.
| 20.97 | 20.75 to 21.05 |
State Street Corporation
| 110.21 | 109.01 to 110.93 |
Steelcase Inc.
| 10.91 | 10.67 to 10.99 |
Stellus Capital Investment Corporation
| 14.84 | 14.62 to 14.85 |
Stepan Company
| 59.75 | 59.42 to 60.85 |
Stifel Financial Corporation
| 109.60 | 108.51 to 110.68 |
STMicroelectronics N.V.
| 33.14 | 32.34 to 33.14 |
Stone Harbor Emerging Markets Income Fund
| 5.13 | 5.08 to 5.13 |
Stoneridge, Inc.
| 7.66 | 7.59 to 8.27 |
STRATS Trust
| 9.25 | 9.25 to 9.25 |
STRATS Trust
| 24.80 | 24.80 to 24.95 |
Stryker Corporation
| 394.77 | 390.91 to 397.46 |
Studio City International Holdings Limited
| 4.68 | 4.44 to 4.68 |
Suburban Propane Partners, L.P.
| 18.55 | 18.25 to 18.71 |
Summit Hotel Properties, Inc.
| 5.57 | 5.39 to 5.62 |
SunCoke Energy, Inc.
| 8.61 | 8.49 to 8.82 |
Suncor Energy Inc.
| 39.41 | 38.81 to 39.42 |
Sunlands Online Education Group
| 7.46 | 7.24 to 8.45 |
Sunstone Hotel Investors, Inc.
| 9.26 | 8.98 to 9.30 |
SunTrust Banks, Inc.
| 4.44 | 4.31 to 4.52 |
Superior Industries International, Inc.
| 0.32 | 0.31 to 0.33 |
Synchrony Financial
| 71.14 | 70.09 to 71.88 |
Synnex Corporation
| 142.38 | 141.14 to 144.17 |
Synovus Financial Corp.
| 55.11 | 54.61 to 55.55 |
Synthetic Fixed-Income Securities, Inc.
| 24.55 | 24.55 to 24.55 |
Synthetic Fixed-Income Securities, Inc.
| 24.85 | 24.49 to 24.93 |
Synthetic Fixed-Income Securities, Inc.
| 22.70 | 22.70 to 22.70 |
Sysco Corporation
| 77.46 | 76.08 to 78.16 |
Taiwan Fund, Inc. (The)
| 45.42 | 45.28 to 45.69 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 229.76 | 227.77 to 233.05 |
TAL Education Group
| 10.55 | 10.48 to 10.74 |
Talos Energy, Inc.
| 9.03 | 8.58 to 9.04 |
Tanger Factory Outlet Centers, Inc.
| 31.95 | 31.44 to 32.18 |
Tapestry, Inc.
| 97.64 | 95.59 to 98.25 |
Target Corporation
| 104.74 | 102.62 to 106.37 |
Taylor Morrison Home Corporation
| 65.65 | 64.70 to 67.09 |
TE Connectivity Ltd.
| 175.03 | 172.64 to 175.31 |
TechnipFMC plc
| 35.36 | 34.63 to 35.42 |
Teekay Tankers Ltd.
| 44.53 | 43.04 to 44.79 |
TEGNA Inc.
| 3.94 | 3.84 to 4.02 |
TEGNA Inc.
| 17.43 | 17.27 to 17.67 |
Tejon Ranch Co
| 18.37 | 17.85 to 18.47 |
Tekla Healthcare Investors
| 16.08 | 15.93 to 16.16 |
Tekla Life Sciences Investors
| 13.40 | 13.28 to 13.45 |
Tekla World Healthcare Fund
| 10.49 | 10.38 to 10.55 |
Teladoc Health, Inc.
| 8.81 | 8.74 to 9.10 |
Teledyne Technologies Incorporated
| 527.52 | 516.86 to 530.44 |
Teleflex Incorporated
| 119.94 | 118.21 to 121.75 |
Telefonica Brasil S.A.
| 11.48 | 11.26 to 11.54 |
Telephone and Data Systems, Inc.
| 33.84 | 33.75 to 33.97 |
Telephone and Data Systems, Inc.
| 39.47 | 37.82 to 39.71 |
TELUS Corporation
| 16.53 | 16.32 to 16.60 |
Templeton Emerging Markets Fund
| 14.95 | 14.78 to 14.99 |
Templeton Emerging Markets Income Fund, Inc.
| 6.06 | 6.01 to 6.08 |
Tenaris S.A.
| 38.05 | 37.86 to 38.25 |
Tencent Music Entertainment Group
| 20.00 | 19.94 to 20.47 |
Tenet Healthcare Corporation
| 173.66 | 169.03 to 175.08 |
Tennant Company
| 83.14 | 82.31 to 84.98 |
Tenneco Inc.
| 20.40 | 20.17 to 20.84 |
Tennessee Valley Authority
| 23.72 | 23.46 to 23.73 |
Tennessee Valley Authority
| 23.41 | 23.35 to 23.45 |
Terex Corporation
| 53.40 | 51.25 to 54.69 |
Ternium S.A.
| 32.24 | 31.95 to 32.73 |
Terreno Realty Corporation
| 57.65 | 55.99 to 58.23 |
Tetra Technologies, Inc.
| 3.62 | 3.46 to 3.65 |
Textron Inc.
| 85.23 | 83.38 to 85.28 |
The AES Corporation
| 12.41 | 12.36 to 13.11 |
The Blackstone Group L.P.
| 164.06 | 158.69 to 164.23 |
The Central and Eastern Europe Fund, Inc.
| 15.56 | 15.27 to 15.70 |
The Charles Schwab Corporation
| 93.04 | 92.03 to 93.35 |
The Cooper Companies, Inc.
| 76.70 | 74.44 to 77.06 |
Thermo Fisher Scientific Inc
| 430.73 | 418.32 to 438.49 |
Thermon Group Holdings, Inc.
| 28.46 | 28.35 to 28.94 |
Thomson Reuters Corp
| 201.58 | 199.21 to 202.23 |
Thor Industries, Inc.
| 94.61 | 92.30 to 95.43 |
Tidewater Inc.
| 53.03 | 50.56 to 53.48 |
Tilly's, Inc.
| 1.46 | 1.40 to 1.52 |
Timken Company (The)
| 78.57 | 77.46 to 80.07 |
Titan International, Inc.
| 10.48 | 10.06 to 10.60 |
Toll Brothers, Inc.
| 122.63 | 121.00 to 123.71 |
Tootsie Roll Industries, Inc.
| 34.68 | 33.82 to 34.99 |
TopBuild Corp.
| 384.77 | 372.83 to 390.83 |
Toro Company (The)
| 75.94 | 75.24 to 77.14 |
Toronto Dominion Bank (The)
| 73.89 | 73.00 to 73.98 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 20.29 | 20.08 to 20.30 |
Townsquare Media, Inc.
| 8.25 | 8.25 to 8.39 |
TPG RE Finance Trust, Inc.
| 8.16 | 8.07 to 8.21 |
TPG Specialty Lending, Inc.
| 24.29 | 24.20 to 24.46 |
TransAlta Corporation
| 11.20 | 10.53 to 11.22 |
Transdigm Group Incorporated
| 1539.53 | 1512.24 to 1546.54 |
Transocean Ltd.
| 2.89 | 2.78 to 2.93 |
TransUnion
| 94.98 | 93.53 to 95.81 |
Tredegar Corporation
| 9.10 | 9.02 to 9.23 |
Treehouse Foods, Inc.
| 20.94 | 20.43 to 21.26 |
Trex Company, Inc.
| 64.11 | 61.59 to 64.89 |
Tri Continental Corporation
| 31.93 | 31.76 to 32.02 |
TRI Pointe Group, Inc.
| 34.43 | 34.00 to 35.06 |
Trinity Industries, Inc.
| 28.32 | 28.03 to 28.59 |
TriplePoint Venture Growth BDC Corp.
| 7.26 | 7.12 to 7.30 |
Triumph Group, Inc.
| 25.87 | 25.87 to 25.90 |
Tronox Limited
| 5.72 | 5.49 to 5.95 |
Tutor Perini Corporation
| 48.06 | 47.17 to 48.65 |
U.S. Bancorp
| 47.57 | 47.19 to 47.88 |
UBS AG
| 36.11 | 35.99 to 36.24 |
UGI Corporation
| 35.80 | 35.52 to 35.89 |
UMH Properties, Inc.
| 17.09 | 16.92 to 17.25 |
Under Armour, Inc.
| 6.65 | 6.57 to 6.88 |
Under Armour, Inc.
| 7.08 | 6.96 to 7.34 |
Unilever PLC
| 61.47 | 60.96 to 61.67 |
Union Pacific Corporation
| 237.00 | 235.59 to 240.74 |
United Parcel Service, Inc.
| 102.92 | 102.48 to 104.49 |
United Rentals, Inc.
| 819.74 | 806.50 to 826.46 |
United States Cellular Corporation
| 67.58 | 66.39 to 68.55 |
United States Steel Corporation
| 54.84 | 54.78 to 54.89 |
Universal Corporation
| 58.50 | 57.59 to 59.21 |
Universal Health Realty Income Trust
| 41.06 | 40.87 to 41.48 |
Universal Health Services, Inc.
| 184.05 | 180.31 to 186.20 |
Unum Group
| 23.61 | 23.48 to 23.63 |
Urban Edge Properties
| 18.88 | 18.55 to 19.06 |
US Foods Holding Corp.
| 80.25 | 79.64 to 80.96 |
USA Compression Partners, LP
| 24.59 | 24.40 to 24.68 |
USANA Health Sciences, Inc.
| 33.41 | 32.71 to 33.95 |
V.F. Corporation
| 12.93 | 12.56 to 13.09 |
VAALCO Energy, Inc.
| 3.86 | 3.73 to 3.87 |
Vail Resorts, Inc.
| 169.63 | 166.23 to 172.00 |
VALE S.A.
| 9.96 | 9.95 to 10.32 |
Valero Energy Corporation
| 154.81 | 147.82 to 155.12 |
Valhi, Inc.
| 18.51 | 18.50 to 19.00 |
Valmont Industries, Inc.
| 340.10 | 340.00 to 343.95 |
Valvoline Inc.
| 39.05 | 38.76 to 39.72 |
Ventas, Inc.
| 63.28 | 62.47 to 63.55 |
Vermilion Energy Inc.
| 7.85 | 7.55 to 7.94 |
VICI Properties Inc.
| 33.63 | 32.85 to 33.80 |
Vince Holding Corp.
| 1.60 | 1.51 to 1.61 |
Vipshop Holdings Limited
| 15.01 | 14.99 to 15.19 |
Virtus Global Dividend & Income Fund Inc.
| 6.21 | 6.18 to 6.22 |
Virtus Global Multi-Sector Income Fund
| 7.91 | 7.89 to 7.93 |
Visa Inc.
| 355.88 | 353.45 to 357.62 |
Vishay Intertechnology, Inc.
| 17.88 | 17.58 to 18.20 |
Vishay Precision Group, Inc.
| 28.86 | 27.70 to 29.16 |
Vistra Energy Corp.
| 195.78 | 190.18 to 197.79 |
VOC Energy Trust
| 2.87 | 2.82 to 2.92 |
Vonage Holdings Corp.
| 16.86 | 15.85 to 16.93 |
Vornado Realty Trust
| 38.51 | 37.45 to 38.88 |
Voya Financial, Inc.
| 73.21 | 72.57 to 73.63 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.81 | 5.77 to 5.81 |
Vulcan Materials Company
| 270.73 | 268.82 to 272.09 |
W&T Offshore, Inc.
| 1.78 | 1.75 to 1.83 |
W.W. Grainger, Inc.
| 1047.87 | 1046.56 to 1062.50 |
Wabash National Corporation
| 11.17 | 11.16 to 11.50 |
Walker & Dunlop, Inc.
| 76.09 | 74.00 to 76.89 |
Warrior Met Coal, Inc.
| 51.19 | 49.98 to 53.07 |
Waters Corporation
| 353.28 | 347.51 to 360.00 |
Watsco, Inc.
| 476.29 | 462.06 to 481.61 |
Watsco, Inc.
| 437.48 | 437.48 to 437.48 |
Watts Water Technologies, Inc.
| 258.16 | 256.30 to 260.93 |
Wayfair Inc.
| 58.83 | 56.53 to 59.51 |
Webster Financial Corporation
| 59.51 | 58.86 to 60.07 |
WEC Energy Group, Inc.
| 105.68 | 103.59 to 105.84 |
Weis Markets, Inc.
| 74.81 | 74.62 to 76.14 |
Wells Fargo & Company
| 82.36 | 81.61 to 82.74 |
Wells Fargo Global Dividend Opportunity Fund
| 5.46 | 5.44 to 5.50 |
WESCO International, Inc.
| 201.26 | 197.16 to 203.83 |
West Pharmaceutical Services, Inc.
| 229.23 | 225.96 to 233.84 |
Western Alliance Bancorporation
| 85.11 | 84.17 to 86.28 |
Western Asset Emerging Markets Debt Fund Inc
| 10.14 | 10.11 to 10.20 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.75 | 11.72 to 11.78 |
Western Asset High Income Opportunity Fund, Inc.
| 4.01 | 3.99 to 4.03 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.99 | 11.97 to 12.00 |
Western Asset Intermediate Muni Fund Inc
| 7.66 | 7.64 to 7.67 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.55 | 16.48 to 16.65 |
Western Asset Investment Grade Income Fund Inc.
| 13.01 | 13.01 to 13.09 |
Western Asset Managed Municipals Fund, Inc.
| 10.04 | 9.98 to 10.10 |
Western Asset Municipal High Income Fund, Inc.
| 7.12 | 7.07 to 7.19 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.79 | 8.77 to 8.80 |
Western Midstream Partners, LP
| 39.24 | 38.80 to 39.26 |
Western Union Company (The)
| 8.59 | 8.58 to 8.74 |
Westinghouse Air Brake Technologies Corporation
| 213.75 | 212.10 to 216.08 |
Westlake Chemical Corporation
| 86.48 | 85.12 to 88.42 |
Westlake Chemical Partners LP
| 22.52 | 22.43 to 22.60 |
Westwood Holdings Group Inc
| 16.66 | 16.02 to 16.89 |
WEX Inc.
| 154.19 | 151.13 to 155.39 |
Weyerhaeuser Company
| 26.18 | 26.08 to 26.62 |
Wheaton Precious Metals Corp.
| 89.89 | 88.00 to 89.98 |
Whirlpool Corporation
| 108.43 | 106.84 to 110.26 |
White Mountains Insurance Group, Ltd.
| 1796.69 | 1788.14 to 1807.94 |
Whitestone REIT
| 12.71 | 12.54 to 12.83 |
Williams-Sonoma, Inc.
| 176.50 | 173.79 to 178.17 |
Winnebago Industries, Inc.
| 33.41 | 32.42 to 33.67 |
WNS (Holdings) Limited
| 74.84 | 74.71 to 74.94 |
Wolverine World Wide, Inc.
| 19.91 | 19.35 to 20.11 |
Woori Bank
| 54.66 | 54.29 to 55.01 |
Workiva Inc.
| 70.00 | 69.99 to 72.14 |
Worthington Industries, Inc.
| 64.30 | 64.21 to 65.05 |
Wyndham Hotels & Resorts, Inc.
| 89.34 | 86.20 to 89.45 |
X Financial
| 19.89 | 19.26 to 20.13 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 5.68 | 5.65 to 5.70 |
Xenia Hotels & Resorts, Inc.
| 13.26 | 12.94 to 13.34 |
Xinyuan Real Estate Co Ltd
| 2.08 | 2.06 to 2.37 |
XPO Logistics, Inc.
| 133.94 | 131.64 to 136.24 |
Xylem Inc.
| 131.60 | 131.21 to 132.52 |
Yelp Inc.
| 35.11 | 34.29 to 35.21 |
YETI Holdings, Inc.
| 32.88 | 32.17 to 33.29 |
Yirendai Ltd.
| 6.06 | 5.95 to 6.15 |
Yum China Holdings, Inc.
| 47.88 | 47.59 to 48.36 |
Yum! Brands, Inc.
| 152.35 | 150.58 to 153.22 |
Zimmer Biomet Holdings, Inc.
| 95.15 | 93.95 to 96.92 |
Zoetis Inc.
| 158.80 | 157.06 to 161.77 |
ZTO Express (Cayman) Inc.
| 19.33 | 18.91 to 19.42 |
Zymeworks Inc.
| 13.66 | 13.43 to 13.70 |