Company | Close | Range |
1-800 FLOWERS.COM, Inc.
| 9.28 | 9.20 to 9.41 |
1895 Bancorp of Wisconsin, Inc.
| 7.05 | 7.05 to 7.05 |
1st Source Corporation
| 49.32 | 48.91 to 51.20 |
21Vianet Group, Inc.
| 1.58 | 1.51 to 1.70 |
360 Finance, Inc.
| 18.52 | 18.48 to 19.59 |
AAON, Inc.
| 91.15 | 89.86 to 91.72 |
Acadia Healthcare Company, Inc.
| 73.59 | 73.21 to 74.65 |
Accelerate Diagnostics, Inc.
| 0.93 | 0.89 to 0.95 |
Achieve Life Sciences, Inc.
| 4.61 | 4.48 to 4.64 |
ACI Worldwide, Inc.
| 33.30 | 32.89 to 33.45 |
ACNB Corporation
| 34.16 | 32.98 to 34.35 |
Acorda Therapeutics, Inc.
| 0.66 | 0.61 to 0.85 |
Adaptimmune Therapeutics plc
| 1.08 | 1.03 to 1.10 |
ADMA Biologics Inc
| 6.55 | 6.40 to 6.60 |
Adobe Inc.
| 477.56 | 471.69 to 482.79 |
Advanced Energy Industries, Inc.
| 95.96 | 94.30 to 96.54 |
Advanced Micro Devices, Inc.
| 157.40 | 153.43 to 158.63 |
AdvisorShares Sabretooth ETF
| 45.50 | 44.21 to 45.61 |
AdvisorShares Vice ETF
| 29.95 | 29.90 to 30.11 |
Aehr Test Systems
| 11.47 | 11.28 to 11.83 |
AeroVironment, Inc.
| 158.09 | 154.82 to 158.37 |
Agenus Inc.
| 11.69 | 8.45 to 12.23 |
Agilysys, Inc.
| 83.00 | 82.84 to 84.96 |
Agios Pharmaceuticals, Inc.
| 31.49 | 31.31 to 32.01 |
AGNC Investment Corp.
| 9.33 | 9.25 to 9.39 |
AGNC Investment Corp.
| 25.55 | 25.50 to 25.58 |
Air T, Inc.
| 24.22 | 24.22 to 26.20 |
Air Transport Services Group, Inc
| 12.91 | 12.66 to 13.08 |
Akari Therapeutics Plc
| 1.19 | 1.17 to 1.20 |
Alarm.com Holdings, Inc.
| 65.97 | 65.50 to 66.62 |
Alico, Inc.
| 28.77 | 27.97 to 29.18 |
Align Technology, Inc.
| 309.02 | 307.90 to 324.39 |
Alkermes plc
| 24.68 | 24.30 to 24.80 |
Alliance Resource Partners, L.P.
| 21.15 | 21.11 to 21.60 |
Alliant Energy Corporation
| 49.59 | 49.47 to 50.30 |
Allot Ltd.
| 2.15 | 2.15 to 2.21 |
Alpha and Omega Semiconductor Limited
| 22.19 | 21.46 to 22.28 |
Alphabet Inc.
| 173.69 | 171.40 to 176.42 |
Alphabet Inc.
| 171.95 | 169.65 to 174.71 |
AlphaMark Actively Managed Small Cap ETF
| 30.17 | 30.17 to 30.18 |
Alpine Immune Sciences, Inc.
| 64.56 | 64.51 to 64.63 |
Alta Mesa Resources, Inc.
| 343.90 | 335.58 to 347.60 |
Altair Engineering Inc.
| 83.58 | 83.51 to 84.38 |
Altisource Portfolio Solutions S.A.
| 1.97 | 1.84 to 2.06 |
Amalgamated Bank
| 24.60 | 23.90 to 24.74 |
A-Mark Precious Metals, Inc.
| 40.12 | 38.50 to 40.22 |
Ambac Financial Group, Inc.
| 14.59 | 14.31 to 14.69 |
AMC Networks Inc.
| 10.83 | 10.73 to 11.46 |
Amedisys Inc
| 91.79 | 91.00 to 91.88 |
Amerco
| 64.92 | 64.43 to 65.21 |
American Airlines Group, Inc.
| 13.88 | 13.64 to 14.09 |
American National Bankshares, Inc.
| 47.76 | 47.47 to 48.25 |
American Public Education, Inc.
| 14.29 | 13.79 to 14.59 |
American Resources Corporation
| 1.55 | 1.45 to 1.59 |
American Superconductor Corporation
| 12.27 | 11.86 to 12.49 |
American Woodmark Corporation
| 92.92 | 92.02 to 93.74 |
America's Car-Mart, Inc.
| 57.87 | 56.73 to 59.09 |
Ameris Bancorp
| 47.88 | 47.70 to 48.87 |
Ames National Corporation
| 19.74 | 19.50 to 19.80 |
Amgen Inc.
| 269.98 | 265.72 to 271.68 |
Amkor Technology, Inc.
| 30.62 | 30.10 to 30.90 |
Amphastar Pharmaceuticals, Inc.
| 41.11 | 40.50 to 41.42 |
Amtech Systems, Inc.
| 4.92 | 4.78 to 4.97 |
Analog Devices, Inc.
| 201.97 | 196.97 to 202.60 |
AnaptysBio, Inc.
| 21.00 | 18.72 to 21.61 |
ANGI Homeservices Inc.
| 2.17 | 2.06 to 2.21 |
Anixa Biosciences, Inc.
| 3.23 | 3.13 to 3.32 |
ANSYS, Inc.
| 333.75 | 327.04 to 336.07 |
Apellis Pharmaceuticals, Inc.
| 49.86 | 48.85 to 50.98 |
Apogee Enterprises, Inc.
| 62.05 | 61.01 to 62.36 |
AppFolio, Inc.
| 242.75 | 236.66 to 256.73 |
Appian Corporation
| 37.56 | 36.03 to 38.13 |
Applied DNA Sciences Inc
| 4.37 | 4.10 to 4.92 |
Applied Materials, Inc.
| 203.38 | 197.03 to 203.99 |
Apyx Medical Corporation
| 1.45 | 1.42 to 1.53 |
AquaBounty Technologies, Inc.
| 1.95 | 1.82 to 1.95 |
ARCA biopharma, Inc.
| 3.58 | 3.50 to 3.68 |
Arcadia Biosciences, Inc.
| 2.09 | 1.93 to 2.13 |
Ares Capital Corporation
| 20.78 | 20.64 to 20.84 |
argenx SE
| 372.80 | 366.72 to 375.80 |
Array BioPharma Inc.
| 12.40 | 11.91 to 13.03 |
Arrow Financial Corporation
| 22.96 | 22.55 to 23.01 |
Arsanis, Inc.
| 0.78 | 0.74 to 0.79 |
Astronics Corporation
| 16.58 | 16.05 to 16.68 |
AstroNova, Inc.
| 17.50 | 17.10 to 17.50 |
Asure Software Inc
| 7.27 | 7.08 to 7.36 |
Atlantica Yield plc
| 20.00 | 19.50 to 20.20 |
Atlanticus Holdings Corporation
| 27.11 | 25.58 to 27.31 |
Atossa Genetics Inc.
| 1.53 | 1.51 to 1.60 |
Auburn National Bancorporation, Inc.
| 17.35 | 17.00 to 18.28 |
Audentes Therapeutics, Inc.
| 11.64 | 11.21 to 12.65 |
AudioCodes Ltd.
| 11.11 | 10.48 to 11.11 |
AudioEye, Inc.
| 14.29 | 14.05 to 15.00 |
Avadel Pharmaceuticals plc
| 17.81 | 17.71 to 18.22 |
Avenue Therapeutics, Inc.
| 6.20 | 5.78 to 8.99 |
Aviat Networks, Inc.
| 33.96 | 33.32 to 34.14 |
Avid Bioservices, Inc.
| 7.35 | 7.29 to 7.68 |
Avnet, Inc.
| 50.10 | 49.55 to 50.28 |
Axcelis Technologies, Inc.
| 103.06 | 100.33 to 104.21 |
Axsome Therapeutics, Inc.
| 71.71 | 69.70 to 72.43 |
Aytu BioScience, Inc.
| 2.90 | 2.88 to 2.92 |
B. Riley Financial, Inc.
| 36.82 | 34.25 to 40.09 |
B. Riley Financial, Inc.
| 19.02 | 18.90 to 19.42 |
B. Riley Financial, Inc.
| 21.58 | 20.75 to 21.58 |
B. Riley Financial, Inc.
| 16.77 | 16.13 to 16.98 |
Baidu, Inc.
| 100.52 | 100.28 to 103.37 |
BancFirst Corporation
| 89.08 | 88.64 to 90.15 |
BancFirst Corporation
| 25.75 | 25.75 to 25.75 |
Bandwidth Inc.
| 18.04 | 17.71 to 18.25 |
Bank First National Corporation
| 78.86 | 78.55 to 79.22 |
Bank of Marin Bancorp
| 15.44 | 15.38 to 15.71 |
Bank of the James Financial Group, Inc.
| 10.15 | 9.85 to 10.20 |
Bank OZK
| 46.02 | 45.98 to 46.57 |
Bank7 Corp.
| 27.46 | 27.13 to 27.99 |
Banner Corporation
| 45.36 | 45.21 to 45.88 |
Baozun Inc.
| 2.75 | 2.65 to 2.84 |
Barrett Business Services, Inc.
| 121.77 | 121.47 to 122.97 |
Barrick Gold Corporation
| 17.09 | 16.92 to 17.26 |
BayCom Corp
| 20.15 | 20.06 to 20.60 |
Beacon Roofing Supply, Inc.
| 99.00 | 98.25 to 99.39 |
Beasley Broadcast Group, Inc.
| 0.74 | 0.70 to 0.74 |
BeiGene, Ltd.
| 153.58 | 150.73 to 154.47 |
Benitec Biopharma Limited
| 6.90 | 6.71 to 7.00 |
Berry Petroleum Corporation
| 8.74 | 8.59 to 8.76 |
BeyondSpring, Inc.
| 2.13 | 2.10 to 2.38 |
Big 5 Sporting Goods Corporation
| 3.47 | 3.29 to 3.47 |
Bilibili Inc.
| 13.12 | 13.02 to 13.37 |
Biogen Inc.
| 208.90 | 199.10 to 210.83 |
BioLife Solutions, Inc.
| 17.53 | 16.41 to 17.55 |
BioTelemetry, Inc.
| 2.00 | 1.97 to 2.05 |
BJ's Restaurants, Inc.
| 33.44 | 32.58 to 33.81 |
Black Ridge Acquisition Corp.
| 11.28 | 11.28 to 11.28 |
Blackbaud, Inc.
| 77.95 | 77.70 to 79.33 |
BlackLine, Inc.
| 60.83 | 59.01 to 60.92 |
Blink Charging Co.
| 2.42 | 2.32 to 2.46 |
Blueprint Medicines Corporation
| 93.00 | 90.47 to 94.98 |
BOK Financial Corporation
| 90.83 | 90.18 to 91.08 |
Booking Holdings Inc.
| 3521.08 | 3484.23 to 3541.87 |
Bridgeline Digital, Inc.
| 1.33 | 1.28 to 1.34 |
Bridgewater Bancshares, Inc.
| 11.75 | 11.64 to 11.96 |
Brighthouse Financial, Inc.
| 48.73 | 48.28 to 48.90 |
Broadcom Inc.
| 1344.07 | 1303.13 to 1355.83 |
Broadway Financial Corporation
| 5.15 | 4.82 to 5.15 |
Builders FirstSource, Inc.
| 187.66 | 185.65 to 189.40 |
C&F Financial Corporation
| 38.54 | 37.54 to 39.17 |
C.H. Robinson Worldwide, Inc.
| 70.22 | 69.69 to 70.80 |
Caesarstone Ltd.
| 6.19 | 6.12 to 6.46 |
Calamos Convertible and High Income Fund
| 11.34 | 11.26 to 11.40 |
Calamos Convertible Opportunities and Income Fund
| 11.03 | 11.02 to 11.16 |
Calamos Dynamic Convertible & Income Fund
| 22.05 | 21.86 to 22.07 |
Calamos Global Total Return Fund
| 10.06 | 10.01 to 10.07 |
Calamos Strategic Total Return Fund
| 15.79 | 15.73 to 15.87 |
CalAmp Corp.
| 3.30 | 3.22 to 3.32 |
Calavo Growers, Inc.
| 27.03 | 26.99 to 27.67 |
Calumet Specialty Products Partners, L.P.
| 15.52 | 15.50 to 15.75 |
Cambridge Bancorp
| 64.28 | 64.23 to 65.74 |
Camden National Corporation
| 30.50 | 30.39 to 31.00 |
Camtek Ltd.
| 82.16 | 80.36 to 83.35 |
Canterbury Park Holding Corporation
| 23.63 | 22.50 to 23.63 |
Capital Bancorp, Inc.
| 19.58 | 19.30 to 19.75 |
Capital City Bank Group
| 27.02 | 26.83 to 27.29 |
Capital Product Partners L.P.
| 16.65 | 16.21 to 16.65 |
Capital Southwest Corporation
| 25.89 | 25.78 to 26.05 |
CapStar Financial Holdings, Inc.
| 20.10 | 19.96 to 20.20 |
Career Education Corporation
| 25.32 | 24.62 to 25.73 |
CareTrust REIT, Inc.
| 24.31 | 23.92 to 24.45 |
CarGurus, Inc.
| 23.22 | 23.14 to 23.48 |
Carrols Restaurant Group, Inc.
| 9.51 | 9.51 to 9.53 |
Carver Bancorp, Inc.
| 1.60 | 1.40 to 1.60 |
Casa Systems, Inc.
| 0.04 | 0.03 to 0.05 |
Caseys General Stores, Inc.
| 320.03 | 317.74 to 322.62 |
CASI Pharmaceuticals, Inc.
| 2.42 | 2.36 to 2.45 |
Cavco Industries, Inc.
| 372.61 | 366.00 to 373.51 |
CB Financial Services, Inc.
| 22.63 | 21.62 to 22.63 |
CBAK Energy Technology, Inc.
| 1.05 | 1.01 to 1.06 |
CDW Corporation
| 242.26 | 242.10 to 244.42 |
Celsius Holdings, Inc.
| 73.16 | 71.82 to 73.79 |
Central Garden & Pet Company
| 41.29 | 40.72 to 41.36 |
Central Garden & Pet Company
| 35.54 | 35.25 to 35.74 |
Central Valley Community Bancorp
| 19.89 | 19.38 to 20.00 |
Century Aluminum Company
| 17.97 | 17.53 to 18.13 |
Cerus Corporation
| 1.71 | 1.67 to 1.72 |
CEVA, Inc.
| 19.98 | 19.82 to 20.21 |
Check-Cap Ltd.
| 2.29 | 2.22 to 2.30 |
Chemung Financial Corp
| 43.06 | 41.52 to 43.62 |
Chicken Soup for the Soul Entertainment, Inc.
| 0.24 | 0.23 to 0.26 |
Chicken Soup for the Soul Entertainment, Inc.
| 1.15 | 1.02 to 1.23 |
CHS Inc
| 25.04 | 24.95 to 25.15 |
CHS Inc
| 25.24 | 25.20 to 25.37 |
Churchill Downs, Incorporated
| 129.44 | 127.49 to 130.53 |
Cidara Therapeutics, Inc.
| 12.63 | 11.57 to 13.43 |
Cintas Corporation
| 666.23 | 661.12 to 669.02 |
Cirrus Logic, Inc.
| 88.53 | 87.22 to 89.10 |
Citi Trends, Inc.
| 22.52 | 21.69 to 22.52 |
Citizens & Northern Corp
| 17.89 | 17.61 to 18.05 |
City Holding Company
| 104.11 | 103.90 to 105.40 |
Civista Bancshares, Inc.
| 14.85 | 14.78 to 15.09 |
Clarus Corporation
| 6.28 | 6.07 to 6.31 |
Clean Energy Fuels Corp.
| 2.43 | 2.23 to 2.46 |
ClearBridge Dividend Strategy ESG ETF
| 45.63 | 45.62 to 45.63 |
Clearfield, Inc.
| 29.51 | 29.43 to 29.94 |
Clearside Biomedical, Inc.
| 1.34 | 1.27 to 1.38 |
CNB Financial Corporation
| 19.07 | 19.01 to 19.32 |
Coastal Financial Corporation
| 40.60 | 40.60 to 41.57 |
Coca-Cola Consolidated, Inc.
| 822.44 | 819.72 to 838.61 |
Cocrystal Pharma, Inc.
| 1.56 | 1.50 to 1.58 |
Coda Octopus Group, Inc.
| 6.75 | 6.75 to 7.04 |
Codorus Valley Bancorp, Inc
| 22.47 | 22.26 to 22.70 |
Cogent Communications Holdings, Inc.
| 65.79 | 65.10 to 65.95 |
Cognex Corporation
| 40.61 | 39.69 to 40.94 |
Coherent, Inc.
| 55.06 | 53.13 to 55.66 |
Cohu, Inc.
| 31.08 | 30.44 to 31.48 |
Collegium Pharmaceutical, Inc.
| 36.42 | 35.79 to 36.57 |
CollPlant Holdings, Ltd.
| 5.89 | 5.42 to 5.89 |
Colony Bankcorp, Inc.
| 10.80 | 10.74 to 10.98 |
Columbia Banking System, Inc.
| 19.12 | 19.08 to 20.31 |
Columbia Financial, Inc.
| 16.87 | 16.86 to 17.09 |
Columbia Sportswear Company
| 80.00 | 79.32 to 86.11 |
Columbus McKinnon Corporation
| 41.93 | 41.23 to 42.17 |
Commerce Bancshares, Inc.
| 55.41 | 55.13 to 56.13 |
Community Trust Bancorp, Inc.
| 42.64 | 42.49 to 42.97 |
Commvault Systems, Inc.
| 98.30 | 97.10 to 98.65 |
Comstock Holding Companies, Inc.
| 7.13 | 6.28 to 7.16 |
Comtech Telecommunications Corp.
| 2.05 | 1.83 to 2.06 |
Conifer Holdings, Inc.
| 1.00 | 0.90 to 1.01 |
Consolidated Communications Holdings, Inc.
| 4.27 | 4.23 to 4.27 |
Consolidated Water Co. Ltd.
| 25.22 | 24.89 to 25.46 |
Construction Partners, Inc.
| 52.77 | 50.86 to 52.87 |
Copart, Inc.
| 55.73 | 54.94 to 56.07 |
CorVel Corp.
| 238.64 | 237.01 to 240.25 |
CoStar Group, Inc.
| 92.65 | 89.80 to 93.27 |
Costco Wholesale Corporation
| 729.18 | 715.00 to 730.95 |
CPI Card Group Inc.
| 17.75 | 16.80 to 17.75 |
CRA International,Inc.
| 149.71 | 144.55 to 149.76 |
Cracker Barrel Old Country Store, Inc.
| 59.32 | 59.27 to 61.01 |
Creative Realities, Inc.
| 3.49 | 3.43 to 3.60 |
Cresud S.A.C.I.F. y A.
| 9.23 | 9.16 to 9.36 |
Criteo S.A.
| 36.32 | 36.19 to 37.06 |
Crocs, Inc.
| 125.40 | 124.42 to 127.73 |
Cronos Group Inc.
| 2.59 | 2.51 to 2.65 |
CSI Compressco LP
| 2.42 | 2.31 to 2.44 |
CSW Industrials, Inc.
| 239.00 | 237.43 to 240.89 |
Cumberland Pharmaceuticals Inc.
| 1.76 | 1.67 to 1.79 |
Cutera, Inc.
| 2.12 | 2.02 to 2.25 |
CVB Financial Corporation
| 16.48 | 16.19 to 16.76 |
CyberArk Software Ltd.
| 242.60 | 242.56 to 248.86 |
Daily Journal Corp. (S.C.)
| 346.80 | 346.00 to 353.00 |
Daktronics, Inc.
| 9.29 | 9.23 to 9.37 |
DarioHealth Corp.
| 1.48 | 1.45 to 1.51 |
Daseke, Inc.
| 8.29 | 8.29 to 8.30 |
Datasea Inc.
| 8.19 | 7.65 to 8.39 |
Destination XL Group, Inc.
| 3.37 | 3.33 to 3.45 |
Deswell Industries, Inc.
| 2.30 | 2.30 to 2.35 |
DiaMedica Therapeutics Inc.
| 2.57 | 2.49 to 2.59 |
Diamond Hill Investment Group, Inc.
| 151.49 | 149.20 to 152.79 |
Diamondback Energy, Inc.
| 207.76 | 204.86 to 208.85 |
Digi International Inc.
| 30.95 | 30.64 to 31.03 |
Dime Community Bancshares, Inc.
| 19.08 | 18.53 to 19.14 |
Diodes Incorporated
| 72.68 | 70.83 to 72.93 |
Dropbox, Inc.
| 24.15 | 24.01 to 24.27 |
Duluth Holdings Inc.
| 4.38 | 4.26 to 4.39 |
DURECT Corporation
| 0.93 | 0.93 to 0.97 |
Dynatronics Corporation
| 0.55 | 0.51 to 0.57 |
E.W. Scripps Company (The)
| 3.70 | 3.64 to 3.76 |
Eagle Bancorp Montana, Inc.
| 12.78 | 12.62 to 12.94 |
Eagle Bulk Shipping Inc.
| 62.60 | 61.39 to 63.00 |
East West Bancorp, Inc.
| 75.98 | 75.76 to 76.96 |
Eastern Company (The)
| 32.31 | 30.80 to 32.55 |
Eastside Distilling, Inc.
| 1.02 | 1.00 to 1.07 |
eBay Inc.
| 52.02 | 51.20 to 52.19 |
EchoStar Corporation
| 16.00 | 15.98 to 16.54 |
eGain Corporation
| 6.25 | 6.21 to 6.30 |
Eiger BioPharmaceuticals, Inc.
| 1.73 | 1.66 to 1.90 |
El Pollo Loco Holdings, Inc.
| 8.91 | 8.42 to 8.93 |
Elbit Systems Ltd.
| 200.76 | 199.00 to 200.83 |
electroCore, Inc.
| 5.76 | 5.61 to 6.02 |
Electronic Arts Inc.
| 127.90 | 126.72 to 128.95 |
Electro-Sensors, Inc.
| 4.15 | 4.04 to 4.15 |
Eltek Ltd.
| 10.90 | 10.86 to 11.25 |
Encore Wire Corporation
| 284.89 | 284.02 to 287.40 |
Energy Focus, Inc.
| 1.50 | 1.49 to 1.51 |
Energy Recovery, Inc.
| 14.20 | 14.01 to 14.38 |
Enphase Energy, Inc.
| 111.93 | 109.55 to 115.47 |
Enstar Group Limited
| 288.30 | 287.39 to 290.68 |
Enstar Group Limited
| 24.07 | 24.05 to 24.25 |
Enstar Group Limited
| 25.40 | 25.32 to 25.58 |
Entegris, Inc.
| 132.60 | 129.24 to 133.81 |
Enterprise Bancorp Inc
| 24.90 | 24.50 to 25.10 |
Enterprise Financial Services Corporation
| 38.80 | 38.63 to 39.27 |
ePlus inc.
| 78.19 | 77.45 to 78.95 |
Epsilon Energy Ltd.
| 5.43 | 5.36 to 5.49 |
Equity Bancshares, Inc.
| 33.31 | 33.15 to 33.75 |
Ericsson
| 5.18 | 5.17 to 5.24 |
Erie Indemnity Company
| 381.74 | 371.31 to 386.67 |
Escalade, Incorporated
| 13.67 | 13.40 to 13.75 |
Esquire Financial Holdings, Inc.
| 49.12 | 47.35 to 49.31 |
ESSA Bancorp, Inc.
| 16.60 | 15.61 to 16.60 |
Eton Pharmaceuticals, Inc.
| 3.45 | 3.15 to 3.67 |
Etsy, Inc.
| 67.43 | 67.11 to 68.29 |
Euro Tech Holdings Company Limited
| 1.56 | 1.53 to 1.56 |
EuroDry Ltd.
| 20.58 | 20.37 to 20.67 |
Euronet Worldwide, Inc.
| 103.83 | 103.47 to 105.17 |
EverQuote, Inc.
| 19.55 | 18.87 to 19.91 |
Everspin Technologies, Inc.
| 7.58 | 7.54 to 7.73 |
EVINE Live Inc.
| 4.13 | 3.96 to 4.16 |
Exelixis, Inc.
| 23.70 | 23.36 to 23.76 |
eXp World Holdings, Inc.
| 10.12 | 9.99 to 10.36 |
Expedia Group, Inc.
| 135.70 | 135.66 to 138.00 |
Exponent, Inc.
| 95.21 | 91.79 to 102.72 |
Extreme Networks, Inc.
| 11.60 | 11.38 to 11.83 |
Eyenovia, Inc.
| 0.63 | 0.60 to 0.76 |
EZCORP, Inc.
| 11.36 | 11.12 to 11.40 |
Famous Dave's of America, Inc.
| 43.72 | 42.74 to 44.96 |
Farmers & Merchants Bancorp, Inc.
| 21.72 | 20.69 to 22.12 |
FARO Technologies, Inc.
| 18.92 | 18.35 to 19.13 |
FAT Brands Inc.
| 7.27 | 7.21 to 7.50 |
Ferroglobe PLC
| 5.23 | 5.18 to 5.33 |
Fidelity Nasdaq Composite Index Tracking Stock
| 62.79 | 62.19 to 62.93 |
Fidus Investment Corporation
| 20.41 | 20.17 to 20.49 |
Fifth Third Bancorp
| 36.90 | 36.70 to 37.19 |
Financial Institutions, Inc.
| 17.60 | 16.95 to 17.64 |
First Bancorp, Inc (ME)
| 22.55 | 22.15 to 23.00 |
First Busey Corporation
| 22.80 | 22.78 to 23.27 |
First Business Financial Services, Inc.
| 34.24 | 33.37 to 34.52 |
First Capital, Inc.
| 28.72 | 28.49 to 29.00 |
First Citizens BancShares, Inc.
| 1754.50 | 1740.42 to 1797.24 |
First Community Bankshares, Inc.
| 33.51 | 33.17 to 33.70 |
First Community Corporation
| 16.77 | 16.55 to 16.90 |
First Financial Bancorp.
| 22.57 | 22.07 to 22.80 |
First Financial Bankshares, Inc.
| 30.36 | 30.18 to 30.75 |
First Financial Corporation Indiana
| 36.86 | 36.74 to 37.18 |
First Financial Northwest, Inc.
| 20.48 | 20.44 to 20.59 |
First Guaranty Bancshares, Inc.
| 10.38 | 9.81 to 10.38 |
First Hawaiian, Inc.
| 21.89 | 21.86 to 22.58 |
First Interstate BancSystem, Inc.
| 27.00 | 26.88 to 27.45 |
First Merchants Corporation
| 34.13 | 33.72 to 34.91 |
First Mid-Illinois Bancshares, Inc.
| 31.51 | 31.15 to 31.56 |
First Northwest Bancorp
| 11.28 | 10.71 to 11.28 |
First Savings Financial Group, Inc.
| 15.92 | 15.56 to 16.25 |
First Solar, Inc.
| 178.73 | 175.50 to 180.72 |
First Trust Alternative Absolute Return Strategy ETF
| 29.22 | 29.19 to 29.33 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 27.20 | 27.20 to 27.20 |
First Trust Brazil AlphaDEX Fund
| 11.51 | 11.43 to 11.51 |
First Trust BuyWrite Income ETF
| 22.04 | 21.96 to 22.09 |
First Trust Capital Strength ETF
| 82.21 | 82.14 to 82.52 |
First Trust CEF Income Opportunity ETF
| 20.11 | 20.09 to 20.20 |
First Trust China AlphaDEX Fund
| 19.44 | 19.44 to 19.54 |
First Trust Cloud Computing ETF
| 92.99 | 92.47 to 93.51 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 55.00 | 54.77 to 55.04 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 41.20 | 41.20 to 41.20 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 33.48 | 33.12 to 33.60 |
First Trust Dorsey Wright Focus 5 ETF
| 54.69 | 54.07 to 54.81 |
First Trust Dorsey Wright International Focus 5 ETF
| 19.39 | 19.31 to 19.56 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 32.81 | 32.81 to 32.86 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 29.55 | 29.55 to 29.58 |
First Trust Dorsey Wright Momentum & Value ETF
| 28.32 | 28.24 to 28.42 |
First Trust DorseyWright DALI 1 ETF
| 23.03 | 22.78 to 23.09 |
First Trust Dow Jones International Internet ETF
| 23.52 | 23.25 to 23.68 |
First Trust Emerging Markets AlphaDEX Fund
| 23.58 | 23.48 to 23.62 |
First Trust Emerging Markets Equity Select ETF
| 51.50 | 51.49 to 51.60 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 39.20 | 38.87 to 39.31 |
First Trust Enhanced Short Maturity ETF
| 59.78 | 59.77 to 59.79 |
First Trust Europe AlphaDEX Fund
| 37.39 | 37.33 to 37.55 |
First Trust Eurozone AlphaDEX ETF
| 42.46 | 42.22 to 42.51 |
First Trust Germany AlphaDEX Fund
| 39.38 | 39.22 to 39.38 |
First Trust Global Tactical Commodity Strategy Fund
| 24.44 | 24.40 to 24.56 |
First Trust India Nifty 50 Equal Weight ETF
| 57.20 | 56.90 to 57.29 |
First Trust Indxx Global Agriculture ETF
| 25.01 | 24.95 to 25.01 |
First Trust Indxx Global Natural Resources Income ETF
| 13.57 | 13.50 to 13.61 |
First Trust Indxx Innovative Transaction & Process ETF
| 42.11 | 42.06 to 42.30 |
First Trust International Equity Opportunities ETF
| 45.21 | 44.96 to 45.28 |
First Trust IPOX Europe Equity Opportunities ETF
| 24.37 | 24.37 to 24.37 |
First Trust Large Cap Core AlphaDEX Fund
| 95.54 | 95.30 to 95.80 |
First Trust Large Cap Growth AlphaDEX Fund
| 118.28 | 117.50 to 118.47 |
First Trust Large Cap Value AlphaDEX Fund
| 73.89 | 73.77 to 74.15 |
First Trust Latin America AlphaDEX Fund
| 19.75 | 19.57 to 19.75 |
First Trust Mid Cap Core AlphaDEX Fund
| 107.83 | 107.45 to 108.16 |
First Trust Mid Cap Growth AlphaDEX Fund
| 71.62 | 71.17 to 71.84 |
First Trust Mid Cap US Equity Select ETF
| 31.66 | 31.60 to 31.67 |
First Trust Mid Cap Value AlphaDEX Fund
| 51.65 | 51.42 to 51.87 |
First Trust Multi Cap Growth AlphaDEX Fund
| 118.93 | 118.24 to 119.01 |
First Trust Multi Cap Value AlphaDEX Fund
| 79.30 | 79.21 to 79.61 |
First Trust Multi-Asset Diversified Income Index Fund
| 15.59 | 15.58 to 15.65 |
First Trust NASDAQ ABA Community Bank Index Fund
| 44.75 | 44.75 to 45.25 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 42.28 | 41.83 to 42.40 |
First Trust Nasdaq Bank ETF
| 26.40 | 26.40 to 26.62 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 32.02 | 31.50 to 32.30 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 113.58 | 112.60 to 113.81 |
First Trust NASDAQ Cybersecurity ETF
| 54.86 | 54.70 to 55.26 |
First Trust Nasdaq Food & Beverage ETF
| 24.50 | 24.50 to 24.62 |
First Trust NASDAQ Global Auto Index Fund
| 56.20 | 55.94 to 56.20 |
First Trust Nasdaq Oil & Gas ETF
| 32.58 | 32.29 to 32.65 |
First Trust Nasdaq Semiconductor ETF
| 87.16 | 85.12 to 87.50 |
First Trust NASDAQ Technology Dividend Index Fund
| 67.58 | 67.21 to 67.85 |
First Trust Nasdaq Transportation ETF
| 30.97 | 30.93 to 31.04 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 118.78 | 117.75 to 119.23 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 86.92 | 86.92 to 87.19 |
First Trust NASDAQ-100- Technology Index Fund
| 183.99 | 181.49 to 184.63 |
First Trust RBA American Industrial Renaissance ETF
| 64.94 | 64.54 to 65.04 |
First Trust Rising Dividend Achievers ETF
| 54.24 | 54.08 to 54.55 |
First Trust RiverFront Dynamic Developed International ETF
| 63.08 | 63.01 to 63.20 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 61.67 | 61.61 to 61.69 |
First Trust RiverFront Dynamic Europe ETF
| 64.48 | 64.48 to 64.48 |
First Trust S&P International Dividend Aristocrats ETF
| 15.59 | 15.54 to 15.72 |
First Trust Small Cap Core AlphaDEX Fund
| 89.40 | 88.95 to 89.60 |
First Trust Small Cap Growth AlphaDEX Fund
| 63.23 | 62.51 to 63.39 |
First Trust Small Cap US Equity Select ETF
| 27.43 | 27.34 to 27.50 |
First Trust Small Cap Value AlphaDEX Fund
| 51.86 | 51.71 to 52.02 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 33.30 | 33.21 to 33.52 |
First Trust SSI Strategic Convertible Securities ETF
| 33.18 | 32.78 to 33.29 |
First Trust Strategic Income ETF
| 27.00 | 26.90 to 27.09 |
First Trust United Kingdom AlphaDEX Fund
| 37.17 | 37.17 to 37.17 |
First United Corporation
| 22.52 | 22.13 to 22.67 |
First US Bancshares, Inc.
| 9.87 | 9.79 to 10.23 |
First Western Financial, Inc.
| 16.35 | 15.83 to 16.50 |
Five9, Inc.
| 58.98 | 58.66 to 60.41 |
Flex Ltd.
| 28.97 | 28.68 to 29.16 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 46.95 | 46.93 to 46.95 |
FlexShares Real Assets Allocation Index Fund
| 30.40 | 30.40 to 30.43 |
Fluent, Inc.
| 2.95 | 2.66 to 2.95 |
FNCB Bancorp Inc.
| 5.58 | 5.44 to 5.58 |
FormFactor, Inc.
| 44.75 | 44.00 to 45.25 |
Forward Industries, Inc.
| 0.54 | 0.50 to 0.56 |
Franklin Electric Co., Inc.
| 102.77 | 102.23 to 103.18 |
Freshpet, Inc.
| 106.36 | 104.02 to 107.87 |
frontdoor, inc.
| 31.05 | 30.31 to 31.51 |
FS Bancorp, Inc.
| 31.47 | 31.41 to 31.48 |
FSB Bancorp, Inc.
| 21.75 | 21.51 to 22.08 |
Fuel Tech, Inc.
| 1.24 | 1.18 to 1.27 |
Full House Resorts, Inc.
| 5.38 | 5.19 to 5.53 |
Fulton Financial Corporation
| 15.62 | 15.48 to 16.00 |
Funko, Inc.
| 6.20 | 6.18 to 6.37 |
Future FinTech Group Inc.
| 0.89 | 0.85 to 0.90 |
FVCBankcorp, Inc.
| 11.29 | 10.67 to 11.38 |
Gaia, Inc.
| 3.89 | 3.84 to 4.05 |
Galmed Pharmaceuticals Ltd.
| 0.39 | 0.37 to 0.39 |
Gamida Cell Ltd.
| 0.03 | 0.03 to 0.04 |
Garmin Ltd.
| 143.45 | 142.99 to 144.32 |
GDS Holdings Limited
| 7.76 | 7.32 to 7.81 |
Gentex Corporation
| 34.71 | 33.23 to 34.76 |
Geospace Technologies Corporation
| 12.64 | 12.55 to 12.98 |
Geron Corporation
| 3.79 | 3.56 to 3.84 |
Gevo, Inc.
| 0.65 | 0.60 to 0.65 |
GigaMedia Limited
| 1.35 | 1.31 to 1.35 |
G-III Apparel Group, LTD.
| 28.42 | 28.39 to 29.14 |
Glacier Bancorp, Inc.
| 37.12 | 37.06 to 37.85 |
Gladstone Capital Corporation
| 21.45 | 21.17 to 21.56 |
Gladstone Commercial Corporation
| 13.33 | 13.23 to 13.39 |
Gladstone Investment Corporation
| 14.19 | 14.15 to 14.29 |
Gladstone Land Corporation
| 12.68 | 12.63 to 12.77 |
Gladstone Land Corporation
| 19.35 | 19.25 to 19.64 |
Global Self Storage, Inc.
| 4.26 | 4.20 to 4.28 |
Global X Autonomous & Electric Vehicles ETF
| 23.27 | 22.96 to 23.38 |
Global X Conscious Companies ETF
| 35.22 | 35.15 to 35.25 |
Global X DAX Germany ETF
| 32.41 | 32.32 to 32.50 |
Global X E-commerce ETF
| 23.12 | 22.99 to 23.24 |
Global X FinTech ETF
| 25.78 | 25.38 to 25.89 |
Global X Future Analytics Tech ETF
| 32.65 | 32.40 to 32.76 |
Global X Internet of Things ETF
| 34.65 | 34.48 to 34.83 |
Global X Millennials Thematic ETF
| 38.07 | 37.48 to 38.13 |
Global X MSCI SuperDividend EAFE ETF
| 14.37 | 14.37 to 14.48 |
Global X Robotics & Artificial Intelligence ETF
| 30.08 | 29.71 to 30.15 |
Global X S&P 500 Catholic Values ETF
| 61.65 | 61.54 to 61.79 |
Global X Social Media ETF
| 41.15 | 40.71 to 41.25 |
Global X SuperDividend Alternatives ETF
| 11.23 | 11.17 to 11.29 |
Global X SuperDividend REIT ETF
| 19.63 | 19.52 to 19.69 |
Gogo Inc.
| 9.14 | 8.79 to 9.24 |
Golar LNG Limited
| 25.10 | 24.81 to 25.22 |
Golden Ocean Group Limited
| 14.05 | 13.94 to 14.13 |
Golub Capital BDC, Inc.
| 17.40 | 17.07 to 17.43 |
Good Times Restaurants Inc.
| 2.79 | 2.70 to 2.86 |
Grand Canyon Education, Inc.
| 131.98 | 129.95 to 133.87 |
Great Elm Capital Corp.
| 10.39 | 10.20 to 10.50 |
Great Elm Capital Corp.
| 25.10 | 24.93 to 25.10 |
Great Southern Bancorp, Inc.
| 52.71 | 52.31 to 53.29 |
Green Brick Partners, Inc.
| 55.59 | 54.72 to 55.94 |
Greene County Bancorp, Inc.
| 29.99 | 29.30 to 29.99 |
Greenland Acquisition Corporation
| 0.26 | 0.26 to 0.26 |
Gritstone Oncology, Inc.
| 0.81 | 0.76 to 0.84 |
Groupon, Inc.
| 11.67 | 11.23 to 11.92 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 88.12 | 84.49 to 88.83 |
Grupo Financiero Galicia S.A.
| 30.70 | 29.35 to 30.70 |
GSI Technology, Inc.
| 3.79 | 3.55 to 3.83 |
Guaranty Bancshares, Inc.
| 29.74 | 29.51 to 29.95 |
Guardant Health, Inc.
| 17.35 | 16.77 to 17.52 |
Gulf Island Fabrication, Inc.
| 6.84 | 6.63 to 6.85 |
Gulf Resources, Inc.
| 1.52 | 1.49 to 1.62 |
Gulfport Energy Corporation
| 163.28 | 159.58 to 163.97 |
Hallador Energy Company
| 5.17 | 4.81 to 5.29 |
Hamilton Lane Incorporated
| 114.53 | 112.10 to 114.86 |
Hancock Whitney Corporation
| 46.74 | 46.21 to 47.28 |
Hanmi Financial Corporation
| 15.82 | 15.65 to 16.03 |
HarborOne Bancorp, Inc.
| 10.26 | 10.22 to 10.52 |
Hasbro, Inc.
| 64.47 | 63.49 to 64.80 |
Haymaker Acquisition Corp.
| 10.49 | 10.47 to 10.49 |
HealthEquity, Inc.
| 80.26 | 78.40 to 80.71 |
HealthStream, Inc.
| 25.61 | 25.57 to 25.98 |
Heartland Financial USA, Inc.
| 35.72 | 34.25 to 35.89 |
Henry Schein, Inc.
| 73.13 | 72.42 to 73.76 |
Heritage Financial Corporation
| 17.87 | 17.83 to 18.39 |
Hibbett Sports, Inc.
| 86.15 | 86.00 to 86.20 |
Hingham Institution for Savings
| 172.85 | 172.25 to 175.10 |
Home Bancorp, Inc.
| 35.58 | 34.97 to 36.00 |
Home BancShares, Inc.
| 24.42 | 24.31 to 24.72 |
HomeTrust Bancshares, Inc.
| 26.08 | 25.76 to 26.32 |
Hope Bancorp, Inc.
| 10.96 | 10.94 to 11.09 |
Horizon Technology Finance Corporation
| 11.64 | 11.50 to 11.65 |
Huazhu Group Limited
| 40.06 | 39.89 to 40.86 |
Hudson Global, Inc.
| 17.32 | 16.46 to 17.38 |
Huntington Bancshares Incorporated
| 13.55 | 13.50 to 13.71 |
Huron Consulting Group Inc.
| 93.63 | 93.00 to 94.46 |
Hutchison China MediTech Limited
| 18.16 | 17.46 to 18.99 |
i3 Verticals, Inc.
| 23.10 | 23.05 to 23.48 |
IAC/InterActiveCorp
| 48.62 | 48.44 to 49.13 |
Icahn Enterprises L.P.
| 17.25 | 17.11 to 17.48 |
ICC Holdings, Inc.
| 16.00 | 16.00 to 16.00 |
ICF International, Inc.
| 141.89 | 140.35 to 142.76 |
Ichor Holdings
| 39.35 | 38.13 to 39.59 |
ICON plc
| 308.31 | 300.25 to 310.41 |
Ideanomics, Inc.
| 0.92 | 0.87 to 0.92 |
Identiv, Inc.
| 5.12 | 5.10 to 5.32 |
IDEXX Laboratories, Inc.
| 499.30 | 484.03 to 500.48 |
IES Holdings, Inc.
| 131.11 | 128.21 to 133.34 |
IF Bancorp, Inc.
| 16.40 | 16.32 to 16.40 |
Illumina, Inc.
| 122.28 | 118.97 to 123.73 |
Immersion Corporation
| 7.19 | 7.11 to 7.22 |
ImmuCell Corporation
| 5.14 | 5.10 to 5.14 |
Immuron Limited
| 2.64 | 2.51 to 2.65 |
Immutep Limited
| 2.65 | 2.61 to 2.70 |
Impinj, Inc.
| 150.91 | 144.02 to 154.54 |
Independent Bank Corp.
| 52.73 | 52.15 to 53.15 |
Independent Bank Corporation
| 24.99 | 24.94 to 25.71 |
Infinera Corporation
| 5.10 | 4.93 to 5.12 |
INmune Bio Inc.
| 11.29 | 10.83 to 11.73 |
Innoviva, Inc.
| 15.26 | 14.98 to 15.29 |
Inovio Pharmaceuticals, Inc.
| 10.57 | 10.09 to 10.70 |
Inseego Corp.
| 3.85 | 3.50 to 4.20 |
Integrated Media Technology Limited
| 2.39 | 2.00 to 2.39 |
InterDigital, Inc.
| 100.71 | 100.07 to 101.17 |
Interface, Inc.
| 15.61 | 15.31 to 15.70 |
International Bancshares Corporation
| 56.15 | 55.94 to 56.80 |
Intevac, Inc.
| 4.39 | 4.09 to 4.42 |
Intra-Cellular Therapies Inc.
| 73.26 | 71.66 to 73.52 |
Intuit Inc.
| 636.55 | 626.59 to 640.13 |
Invesco BuyBack Achievers ETF
| 103.20 | 102.79 to 103.49 |
Invesco Dividend Achievers ETF
| 41.22 | 41.16 to 41.36 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 91.62 | 90.84 to 91.94 |
Invesco DWA Consumer Staples Momentum ETF
| 94.95 | 94.83 to 95.26 |
Invesco DWA Developed Markets Momentum ETF
| 33.60 | 33.50 to 33.76 |
Invesco DWA Emerging Markets Momentum ETF
| 21.10 | 20.97 to 21.10 |
Invesco DWA Energy Momentum ETF
| 49.81 | 49.27 to 49.81 |
Invesco DWA Financial Momentum ETF
| 47.48 | 47.41 to 47.55 |
Invesco DWA Industrials Momentum ETF
| 134.61 | 134.47 to 135.05 |
Invesco DWA Momentum ETF
| 94.26 | 93.61 to 94.60 |
Invesco DWA SmallCap Momentum ETF
| 84.67 | 83.50 to 84.72 |
Invesco DWA Technology Momentum ETF
| 55.03 | 54.50 to 55.33 |
Invesco DWA Utilities Momentum ETF
| 33.66 | 33.66 to 33.87 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 37.35 | 37.21 to 37.47 |
Invesco Global Water ETF
| 41.04 | 41.04 to 41.31 |
Invesco Golden Dragon China ETF
| 25.65 | 25.51 to 25.90 |
Invesco High Yield Equity Dividend Achievers ETF
| 19.99 | 19.98 to 20.13 |
Invesco International BuyBack Achievers ETF
| 39.97 | 39.76 to 39.98 |
Invesco International Dividend Achievers ETF
| 17.96 | 17.89 to 18.00 |
Invesco KBW Bank ETF
| 52.61 | 52.37 to 53.05 |
Invesco KBW High Dividend Yield Financial ETF
| 15.37 | 15.23 to 15.45 |
Invesco KBW Premium Yield Equity REIT ETF
| 17.29 | 17.24 to 17.44 |
Invesco KBW Regional Banking ETF
| 48.95 | 48.95 to 48.95 |
Invesco Nasdaq Internet ETF
| 39.01 | 38.83 to 39.09 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 14.29 | 14.25 to 14.37 |
Invesco QQQ Trust, Series 1
| 431.00 | 426.92 to 432.55 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 102.44 | 102.44 to 102.44 |
Invesco S&P SmallCap Consumer Staples ETF
| 35.41 | 35.34 to 35.55 |
Invesco S&P SmallCap Energy ETF
| 56.33 | 55.77 to 56.33 |
Invesco S&P SmallCap Financials ETF
| 46.33 | 46.33 to 46.36 |
Invesco S&P SmallCap Industrials ETF
| 121.38 | 120.94 to 121.96 |
Invesco S&P SmallCap Information Technology ETF
| 44.45 | 44.36 to 44.56 |
Invesco S&P SmallCap Materials ETF
| 75.06 | 74.91 to 75.34 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 50.49 | 50.49 to 50.59 |
Invesco Strategic US ETF
| 45.96 | 45.80 to 46.09 |
Invesco Water Resources ETF
| 64.65 | 64.41 to 64.93 |
Investar Holding Corporation
| 16.29 | 16.20 to 16.45 |
Ionis Pharmaceuticals, Inc.
| 41.59 | 41.36 to 42.28 |
IPG Photonics Corporation
| 88.40 | 87.82 to 89.83 |
iQIYI, Inc.
| 4.99 | 4.89 to 5.10 |
iRadimed Corporation
| 41.86 | 41.33 to 42.27 |
Iridium Communications Inc
| 31.37 | 29.84 to 31.83 |
iRobot Corporation
| 7.79 | 6.77 to 7.94 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 48.88 | 48.87 to 48.91 |
iShares 1-3 Year Treasury Bond ETF
| 81.21 | 81.20 to 81.25 |
iShares Asia 50 ETF
| 61.75 | 61.59 to 61.87 |
iShares Commodities Select Strategy ETF
| 27.82 | 27.75 to 27.93 |
iShares Core 1-5 Year USD Bond ETF
| 46.93 | 46.93 to 46.97 |
iShares Core MSCI Total International Stock ETF
| 66.76 | 66.53 to 66.84 |
iShares Core S&P U.S. Growth ETF
| 114.38 | 113.55 to 114.84 |
iShares Core S&P U.S. Value ETF
| 87.12 | 86.85 to 87.41 |
iShares Currency Hedged MSCI Germany ETF
| 34.97 | 34.78 to 34.97 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 24.26 | 24.24 to 24.27 |
iShares ESG MSCI EAFE ETF
| 78.04 | 77.84 to 78.20 |
iShares ESG MSCI EM ETF
| 32.27 | 32.15 to 32.28 |
iShares ESG MSCI USA ETF
| 111.62 | 111.10 to 111.97 |
iShares Exponential Technologies ETF
| 56.45 | 56.08 to 56.65 |
iShares Fallen Angels USD Bond ETF
| 26.23 | 26.18 to 26.26 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 20.35 | 20.26 to 20.37 |
iShares Global Infrastructure ETF
| 47.51 | 47.42 to 47.74 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 87.61 | 87.40 to 87.64 |
iShares MSCI ACWI ex US Index Fund
| 52.53 | 52.35 to 52.59 |
iShares MSCI ACWI Index Fund
| 107.38 | 106.92 to 107.61 |
iShares MSCI All Country Asia ex Japan Index Fund
| 68.36 | 68.13 to 68.40 |
iShares MSCI Brazil Small-Cap ETF
| 13.47 | 13.34 to 13.51 |
iShares MSCI China ETF
| 42.35 | 42.21 to 42.60 |
iShares MSCI EAFE Small-Cap ETF
| 61.35 | 61.15 to 61.46 |
iShares MSCI Emerging Markets Asia ETF
| 68.75 | 68.43 to 68.79 |
iShares MSCI Emerging Markets ex China ETF
| 56.51 | 56.29 to 56.55 |
iShares MSCI Europe Financials Sector Index Fund
| 22.46 | 22.38 to 22.50 |
iShares MSCI Europe Small-Cap ETF
| 55.36 | 55.28 to 55.56 |
iShares MSCI Global Gold Miners ETF
| 27.77 | 27.57 to 28.04 |
iShares MSCI Global Impact ETF
| 76.59 | 76.39 to 76.77 |
iShares MSCI Turkey ETF
| 39.67 | 39.35 to 39.79 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 216.90 | 211.66 to 217.82 |
iShares Preferred and Income Securities ETF
| 31.13 | 31.11 to 31.35 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 22.19 | 22.09 to 22.19 |
iShares S&P India Nifty 50 Index Fund
| 50.59 | 50.45 to 50.59 |
iShares S&P Small-Cap 600 Growth ETF
| 126.09 | 125.22 to 126.38 |
iShares Select Dividend ETF
| 119.78 | 119.77 to 120.48 |
iShares Short Treasury Bond ETF
| 110.45 | 110.44 to 110.45 |
iShares Short-Term Corporate Bond ETF
| 50.79 | 50.78 to 50.83 |
Isramco, Inc.
| 10.92 | 10.89 to 10.93 |
Iterum Therapeutics plc
| 1.67 | 1.52 to 1.72 |
Itron, Inc.
| 95.75 | 93.75 to 97.84 |
IZEA Worldwide, Inc.
| 2.90 | 2.54 to 2.93 |
J & J Snack Foods Corp.
| 136.67 | 136.60 to 138.87 |
J. W. Mays, Inc.
| 43.51 | 43.51 to 43.51 |
Jaguar Health, Inc.
| 0.18 | 0.17 to 0.19 |
James River Group Holdings, Ltd.
| 8.99 | 8.72 to 9.09 |
Janus Henderson Small Cap Growth Alpha ETF
| 57.79 | 57.70 to 57.88 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 66.59 | 66.53 to 66.84 |
JD.com, Inc.
| 30.34 | 29.73 to 30.46 |
Jerash Holdings (US), Inc.
| 3.04 | 3.02 to 3.04 |
Jewett-Cameron Trading Company
| 5.37 | 5.21 to 5.37 |
John B. Sanfilippo & Son, Inc.
| 99.26 | 99.23 to 102.35 |
Kaiser Aluminum Corporation
| 94.92 | 89.34 to 95.47 |
Kamada Ltd.
| 5.15 | 5.12 to 5.20 |
Kandi Technologies Group, Inc.
| 2.61 | 2.58 to 2.70 |
Kazia Therapeutics Limited
| 0.37 | 0.36 to 0.39 |
Kearny Financial
| 5.72 | 5.65 to 5.77 |
Kelly Services, Inc.
| 23.51 | 23.51 to 23.51 |
Kentucky First Federal Bancorp
| 3.90 | 3.80 to 3.90 |
Kingstone Companies, Inc
| 4.40 | 4.06 to 4.43 |
Kiniksa Pharmaceuticals, Ltd.
| 17.88 | 17.45 to 18.05 |
KLA-Tencor Corporation
| 706.26 | 678.81 to 710.26 |
Kornit Digital Ltd.
| 15.88 | 15.33 to 15.95 |
Koss Corporation
| 2.40 | 2.37 to 2.49 |
Kratos Defense & Security Solutions, Inc.
| 18.86 | 18.24 to 19.23 |
Kulicke and Soffa Industries, Inc.
| 47.02 | 45.71 to 47.34 |
Kura Oncology, Inc.
| 19.65 | 18.95 to 19.71 |
Lake Shore Bancorp, Inc.
| 11.50 | 11.00 to 11.65 |
Lakeland Bancorp, Inc.
| 12.52 | 12.34 to 12.67 |
Lakeland Industries, Inc.
| 17.15 | 16.53 to 17.20 |
Lam Research Corporation
| 925.37 | 897.87 to 930.03 |
Lamar Advertising Company
| 114.37 | 113.44 to 114.61 |
Lands' End, Inc.
| 13.01 | 12.91 to 13.43 |
Landstar System, Inc.
| 177.26 | 175.84 to 178.36 |
Lantheus Holdings, Inc.
| 65.56 | 65.09 to 66.26 |
Lantronix, Inc.
| 3.27 | 3.17 to 3.32 |
Lattice Semiconductor Corporation
| 73.88 | 72.86 to 74.98 |
Laureate Education, Inc.
| 14.80 | 14.52 to 14.97 |
LCNB Corporation
| 15.24 | 15.16 to 15.73 |
LEAP THERAPEUTICS, INC.
| 3.25 | 2.99 to 3.39 |
Legacy Housing Corporation
| 20.30 | 20.06 to 20.39 |
Legg Mason Global Infrastructure ETF
| 23.07 | 23.07 to 23.07 |
Legg Mason Low Volatility High Dividend ETF
| 35.92 | 35.92 to 36.21 |
Legg Mason Small-Cap Quality Value ETF
| 39.11 | 39.03 to 39.15 |
LeMaitre Vascular, Inc.
| 65.46 | 64.27 to 67.01 |
LendingTree, Inc.
| 37.90 | 36.05 to 38.00 |
LexinFintech Holdings Ltd.
| 1.71 | 1.67 to 1.73 |
LGI Homes, Inc.
| 95.85 | 95.34 to 96.70 |
Liberty Broadband Corporation
| 49.56 | 47.17 to 49.77 |
Liberty Broadband Corporation
| 49.25 | 46.46 to 49.42 |
Liberty Global plc
| 16.33 | 16.33 to 16.33 |
Liberty Latin America Ltd.
| 7.61 | 7.47 to 7.69 |
Liberty Latin America Ltd.
| 7.61 | 7.43 to 7.65 |
Liberty Media Corporation
| 41.16 | 41.01 to 41.40 |
Liberty Media Corporation
| 38.19 | 38.12 to 38.67 |
Liberty Media Corporation
| 61.63 | 61.04 to 62.18 |
Liberty Media Corporation
| 69.43 | 68.95 to 69.69 |
Lifeway Foods, Inc.
| 24.87 | 21.60 to 24.95 |
Limbach Holdings, Inc.
| 44.45 | 43.00 to 44.73 |
Limoneira Co
| 19.85 | 19.64 to 19.89 |
Lincoln Educational Services Corporation
| 10.11 | 10.00 to 10.19 |
Liquidity Services, Inc.
| 17.42 | 17.32 to 17.62 |
Littelfuse, Inc.
| 231.64 | 230.66 to 232.38 |
LivaNova PLC
| 55.53 | 54.82 to 55.74 |
LM Funding America, Inc.
| 2.72 | 2.56 to 2.79 |
Loop Industries, Inc.
| 2.84 | 2.73 to 2.84 |
LPL Financial Holdings Inc.
| 266.32 | 262.99 to 266.59 |
LSI Industries Inc.
| 14.77 | 14.42 to 15.35 |
lululemon athletica inc.
| 364.70 | 359.39 to 367.59 |
Lumentum Holdings Inc.
| 43.42 | 42.03 to 43.57 |
Macatawa Bank Corporation
| 14.24 | 14.21 to 14.38 |
MACOM Technology Solutions Holdings, Inc.
| 101.71 | 101.51 to 104.03 |
Magal Security Systems Ltd.
| 38.72 | 38.19 to 38.90 |
Magyar Bancorp, Inc.
| 11.39 | 11.39 to 11.40 |
MakeMyTrip Limited
| 67.47 | 66.55 to 68.57 |
Mammoth Energy Services, Inc.
| 3.31 | 3.27 to 3.34 |
Manhattan Bridge Capital, Inc
| 5.07 | 5.05 to 5.15 |
Mannatech, Incorporated
| 8.19 | 8.19 to 8.19 |
MannKind Corporation
| 4.23 | 4.15 to 4.37 |
Marathon Patent Group, Inc.
| 19.43 | 18.62 to 19.81 |
Marchex, Inc.
| 1.37 | 1.37 to 1.40 |
Marin Software Incorporated
| 2.52 | 2.34 to 2.55 |
Marten Transport, Ltd.
| 16.94 | 16.67 to 17.01 |
Martin Midstream Partners L.P.
| 2.67 | 2.58 to 2.70 |
Marvell Technology Group Ltd.
| 69.62 | 67.80 to 69.74 |
Materialise NV
| 5.24 | 5.10 to 5.26 |
Matthews International Corporation
| 27.15 | 27.15 to 27.80 |
McGrath RentCorp
| 111.71 | 108.00 to 111.92 |
Medalist Diversified REIT, Inc.
| 5.59 | 5.55 to 5.59 |
Medallion Financial Corp.
| 7.91 | 7.80 to 7.98 |
MediWound Ltd.
| 18.24 | 17.65 to 18.50 |
Medpace Holdings, Inc.
| 395.93 | 388.88 to 397.17 |
MercadoLibre, Inc.
| 1406.00 | 1376.69 to 1416.76 |
Mercantile Bank Corporation
| 36.19 | 36.08 to 36.80 |
Mercer International Inc.
| 10.05 | 10.04 to 10.45 |
Merchants Bancorp
| 39.04 | 38.89 to 39.55 |
Mercury Systems Inc
| 29.08 | 28.41 to 29.41 |
Mereo BioPharma Group plc
| 2.74 | 2.73 to 2.81 |
Meridian Corporation
| 9.10 | 9.10 to 9.64 |
Merit Medical Systems, Inc.
| 73.78 | 73.40 to 74.21 |
Merrimack Pharmaceuticals, Inc.
| 14.73 | 14.71 to 14.76 |
Merus N.V.
| 45.04 | 44.00 to 45.84 |
Mesa Air Group, Inc.
| 0.92 | 0.89 to 0.94 |
Mesa Laboratories, Inc.
| 103.19 | 102.08 to 104.91 |
Mesoblast Limited
| 6.24 | 6.04 to 6.36 |
Meta Financial Group, Inc.
| 52.14 | 52.00 to 52.95 |
Methanex Corporation
| 48.27 | 47.22 to 48.80 |
MGE Energy Inc.
| 77.60 | 77.59 to 79.12 |
MGP Ingredients, Inc.
| 80.54 | 79.19 to 81.00 |
Microchip Technology Incorporated
| 93.60 | 91.46 to 94.63 |
Microvision, Inc.
| 1.50 | 1.42 to 1.52 |
Mid Penn Bancorp
| 20.86 | 20.66 to 21.47 |
Middlesex Water Company
| 49.18 | 48.98 to 49.91 |
Millicom International Cellular S.A.
| 20.15 | 19.98 to 20.21 |
Mitcham Industries, Inc.
| 8.48 | 8.48 to 8.57 |
MKS Instruments, Inc.
| 120.75 | 116.30 to 121.88 |
MMTec, Inc.
| 2.88 | 2.65 to 3.07 |
Moderna, Inc.
| 107.97 | 105.25 to 108.19 |
Molecular Templates, Inc.
| 1.71 | 1.51 to 1.74 |
Moleculin Biotech, Inc.
| 4.63 | 4.41 to 4.90 |
Momo Inc.
| 5.83 | 5.77 to 5.92 |
Mondelez International, Inc.
| 70.61 | 70.24 to 71.14 |
MongoDB, Inc.
| 383.80 | 375.30 to 385.86 |
Monolithic Power Systems, Inc.
| 677.23 | 661.32 to 680.95 |
Monroe Capital Corporation
| 7.32 | 7.25 to 7.42 |
MorphoSys AG
| 18.04 | 18.02 to 18.11 |
Motorcar Parts of America, Inc.
| 5.73 | 5.53 to 5.80 |
Motus GI Holdings, Inc.
| 0.17 | 0.16 to 0.25 |
Mr. Cooper Group Inc.
| 78.73 | 78.55 to 79.59 |
My Size, Inc.
| 3.70 | 3.33 to 3.94 |
MYR Group, Inc.
| 168.16 | 164.88 to 168.50 |
NAPCO Security Technologies, Inc.
| 43.86 | 43.51 to 45.35 |
Natera, Inc.
| 91.66 | 91.05 to 92.83 |
Nature's Sunshine Products, Inc.
| 19.50 | 19.42 to 19.82 |
NBT Bancorp Inc.
| 35.97 | 35.50 to 36.17 |
NeoGenomics, Inc.
| 14.14 | 13.68 to 14.35 |
Neonode Inc.
| 1.97 | 1.85 to 2.05 |
NetApp, Inc.
| 101.33 | 100.24 to 102.05 |
NetEase, Inc.
| 95.99 | 95.43 to 97.12 |
NETGEAR, Inc.
| 14.85 | 14.76 to 15.07 |
NetScout Systems, Inc.
| 19.90 | 19.75 to 20.14 |
Neurocrine Biosciences, Inc.
| 135.99 | 135.17 to 138.63 |
NeuroMetrix, Inc.
| 4.44 | 4.30 to 4.64 |
New York Mortgage Trust, Inc.
| 7.04 | 6.99 to 7.11 |
Newell Brands Inc.
| 7.79 | 7.37 to 8.17 |
Newtek Business Services Corp.
| 25.08 | 25.04 to 25.08 |
Newtek Business Services Corp.
| 23.77 | 23.77 to 23.88 |
NextDecade Corporation
| 6.40 | 6.20 to 6.44 |
NI Holdings, Inc.
| 14.97 | 14.67 to 15.02 |
Niu Technologies
| 2.26 | 2.12 to 2.27 |
nLIGHT, Inc.
| 11.56 | 11.38 to 11.75 |
NMI Holdings Inc
| 31.11 | 30.30 to 31.23 |
Noodles & Company
| 1.40 | 1.37 to 1.43 |
Nortech Systems Incorporated
| 17.31 | 17.27 to 17.64 |
Northeast Bancorp
| 52.51 | 52.10 to 54.41 |
Northern Technologies International Corporation
| 17.31 | 17.07 to 17.45 |
Northern Trust Corporation
| 83.38 | 83.05 to 84.33 |
Northfield Bancorp, Inc.
| 8.52 | 8.23 to 8.66 |
Northrim BanCorp Inc
| 49.02 | 48.07 to 49.30 |
Norwegian Cruise Line Holdings Ltd.
| 19.04 | 18.90 to 19.55 |
Norwood Financial Corp.
| 24.37 | 24.06 to 24.50 |
Nova Lifestyle, Inc
| 2.79 | 2.64 to 2.83 |
Nova Measuring Instruments Ltd.
| 174.34 | 170.92 to 177.15 |
Novanta Inc.
| 159.41 | 156.37 to 160.29 |
Novavax, Inc.
| 4.09 | 3.92 to 4.13 |
NovoCure Limited
| 12.64 | 12.01 to 12.65 |
NuCana plc
| 4.00 | 3.85 to 4.00 |
Nutanix, Inc.
| 61.66 | 61.31 to 62.24 |
NV5 Global, Inc.
| 93.98 | 92.58 to 94.86 |
NVIDIA Corporation
| 877.35 | 833.87 to 883.31 |
NXP Semiconductors N.V.
| 242.70 | 236.39 to 244.29 |
Oak Valley Bancorp (CA)
| 24.34 | 23.66 to 24.40 |
Oaktree Specialty Lending Corporation
| 19.83 | 19.70 to 19.88 |
OceanFirst Financial Corp.
| 15.37 | 15.21 to 15.42 |
Office Depot, Inc.
| 51.39 | 50.71 to 51.49 |
Office Properties Income Trust
| 2.01 | 1.93 to 2.04 |
Old National Bancorp
| 16.57 | 16.41 to 16.87 |
Old Second Bancorp, Inc.
| 14.03 | 14.02 to 14.21 |
Ollie's Bargain Outlet Holdings, Inc.
| 74.46 | 73.51 to 75.11 |
Omnicell, Inc.
| 27.86 | 27.27 to 28.28 |
ON Semiconductor Corporation
| 68.06 | 66.17 to 68.96 |
Oncolytics Biotech Inc.
| 1.09 | 1.06 to 1.10 |
Onconova Therapeutics, Inc.
| 1.00 | 0.77 to 1.00 |
OneSpan Inc.
| 10.79 | 10.72 to 11.10 |
OP Bancorp
| 9.34 | 9.27 to 9.52 |
Open Text Corporation
| 35.68 | 35.64 to 36.25 |
Opko Health, Inc.
| 1.26 | 1.22 to 1.26 |
Optical Cable Corporation
| 3.00 | 2.85 to 3.00 |
OptimizeRx Corporation
| 10.12 | 9.41 to 10.20 |
OptimumBank Holdings, Inc.
| 4.25 | 4.25 to 4.25 |
Oramed Pharmaceuticals Inc.
| 2.46 | 2.31 to 2.48 |
Origin Agritech Limited
| 3.34 | 3.15 to 3.55 |
Orrstown Financial Services Inc
| 26.48 | 26.21 to 26.60 |
Otter Tail Corporation
| 84.58 | 84.44 to 86.27 |
Oxbridge Re Holdings Limited
| 1.05 | 1.05 to 1.08 |
Oxbridge Re Holdings Limited
| 0.03 | 0.03 to 0.03 |
Oxford Lane Capital Corp.
| 24.99 | 24.94 to 24.99 |
Oxford Lane Capital Corp.
| 22.19 | 22.04 to 22.19 |
Oxford Square Capital Corp.
| 3.20 | 3.19 to 3.21 |
P.A.M. Transportation Services, Inc.
| 16.84 | 16.52 to 17.28 |
Pacific City Financial Corporation
| 15.47 | 15.02 to 15.67 |
Pacific Premier Bancorp Inc
| 21.98 | 21.95 to 22.43 |
Pan American Silver Corp.
| 19.02 | 18.81 to 19.37 |
Pangaea Logistics Solutions Ltd.
| 7.00 | 6.94 to 7.05 |
Papa John's International, Inc.
| 63.10 | 62.56 to 64.15 |
Papa Murphy's Holdings, Inc.
| 18.44 | 18.26 to 18.74 |
Parke Bancorp, Inc.
| 16.46 | 16.42 to 16.56 |
Park-Ohio Holdings Corp.
| 24.09 | 23.54 to 24.11 |
Pathfinder Bancorp, Inc.
| 12.66 | 12.66 to 12.66 |
Patterson Companies, Inc.
| 25.77 | 25.68 to 25.93 |
PAVmed Inc.
| 0.03 | 0.02 to 0.03 |
PayPal Holdings, Inc.
| 65.96 | 63.75 to 66.30 |
PC Connection, Inc.
| 63.69 | 63.69 to 64.77 |
PDF Solutions, Inc.
| 31.04 | 30.13 to 31.23 |
Pegasystems Inc.
| 61.80 | 60.07 to 63.18 |
Penn National Gaming, Inc.
| 16.86 | 16.54 to 17.27 |
PennantPark Floating Rate Capital Ltd.
| 11.49 | 11.40 to 11.52 |
PennantPark Investment Corporation
| 7.13 | 7.08 to 7.19 |
Peoples Bancorp Inc.
| 29.76 | 29.54 to 30.30 |
Peoples Bancorp of North Carolina, Inc.
| 28.99 | 28.27 to 29.00 |
Peoples Financial Services Corp.
| 38.28 | 37.53 to 38.47 |
Pepsico, Inc.
| 175.58 | 174.34 to 178.57 |
Performant Financial Corporation
| 2.72 | 2.58 to 2.74 |
Perion Network Ltd
| 11.91 | 11.69 to 11.94 |
Perma-Fix Environmental Services, Inc.
| 12.05 | 11.84 to 12.14 |
Perma-Pipe International Holdings, Inc.
| 7.95 | 7.23 to 8.15 |
PetIQ, Inc.
| 16.53 | 16.18 to 16.56 |
PGT Innovations, Inc.
| 41.99 | 41.98 to 42.00 |
Photronics, Inc.
| 28.28 | 27.80 to 28.38 |
Pieris Pharmaceuticals, Inc.
| 11.72 | 11.50 to 11.93 |
Pilgrim's Pride Corporation
| 35.76 | 35.65 to 36.06 |
Pinduoduo Inc.
| 129.31 | 124.86 to 130.02 |
Pinnacle Financial Partners, Inc.
| 80.29 | 80.08 to 82.28 |
Pioneer Power Solutions, Inc.
| 3.90 | 3.86 to 3.95 |
Pixelworks, Inc.
| 1.78 | 1.70 to 1.81 |
Plexus Corp.
| 100.28 | 99.05 to 101.15 |
Plumas Bancorp
| 35.32 | 34.90 to 35.32 |
Pool Corporation
| 371.17 | 364.42 to 377.61 |
Popular, Inc.
| 86.58 | 86.58 to 88.49 |
Potbelly Corporation
| 10.63 | 10.59 to 10.86 |
Powell Industries, Inc.
| 148.82 | 144.35 to 149.90 |
Power Integrations, Inc.
| 67.27 | 66.79 to 68.64 |
PRA Group, Inc.
| 24.11 | 23.80 to 24.40 |
Preferred Bank
| 76.45 | 76.20 to 77.80 |
Preformed Line Products Company
| 124.71 | 123.70 to 126.33 |
Premier, Inc.
| 20.96 | 20.67 to 21.11 |
PriceSmart, Inc.
| 81.49 | 80.21 to 81.54 |
PrimeEnergy Resources Corporation
| 101.97 | 101.97 to 101.97 |
Primo Water Corporation
| 18.95 | 18.81 to 19.01 |
Primoris Services Corporation
| 46.42 | 45.49 to 46.66 |
Principal Price Setters Index ETF
| 64.97 | 64.92 to 64.97 |
Principal Shareholder Yield Index ETF
| 44.73 | 44.73 to 44.85 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 49.93 | 49.74 to 50.02 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 47.38 | 47.29 to 47.56 |
Pro-Dex, Inc.
| 18.68 | 18.20 to 18.98 |
Professional Diversity Network, Inc.
| 1.83 | 1.55 to 1.89 |
ProShares UltraPro QQQ
| 55.28 | 53.77 to 55.87 |
ProShares UltraShort Nasdaq Biotechnology
| 20.24 | 20.11 to 20.74 |
Provident Bancorp, Inc.
| 8.88 | 8.79 to 9.37 |
PTC Inc.
| 180.99 | 180.40 to 182.89 |
PTC Therapeutics, Inc.
| 28.57 | 25.67 to 29.27 |
Qiagen N.V.
| 41.65 | 41.06 to 41.68 |
Qorvo, Inc.
| 116.75 | 114.60 to 117.10 |
QUALCOMM Incorporated
| 165.66 | 162.51 to 166.52 |
Qualys, Inc.
| 170.36 | 170.01 to 173.22 |
Quest Resource Holding Corporation
| 9.60 | 9.30 to 9.65 |
QuickLogic Corporation
| 14.33 | 13.30 to 14.42 |
QuinStreet, Inc.
| 17.31 | 16.95 to 17.46 |
Qurate Retail, Inc.
| 4.09 | 3.98 to 4.99 |
RadNet, Inc.
| 48.40 | 48.40 to 49.01 |
Radware Ltd.
| 17.03 | 17.03 to 17.39 |
Ramaco Resources, Inc.
| 15.98 | 15.74 to 16.21 |
Rambus, Inc.
| 59.23 | 57.45 to 59.85 |
Rand Capital Corporation
| 14.19 | 13.69 to 14.19 |
Rapid7, Inc.
| 45.93 | 45.76 to 46.54 |
Rave Restaurant Group, Inc.
| 2.10 | 2.05 to 2.10 |
RBB Bancorp
| 18.06 | 17.95 to 18.36 |
Reading International Inc
| 15.58 | 15.58 to 15.58 |
Red Robin Gourmet Burgers, Inc.
| 7.01 | 6.85 to 7.20 |
Redfin Corporation
| 5.62 | 5.19 to 5.71 |
Redhill Biopharma Ltd.
| 0.43 | 0.42 to 0.43 |
Renasant Corporation
| 29.85 | 29.69 to 30.12 |
Repligen Corporation
| 166.58 | 165.05 to 168.46 |
Republic Bancorp, Inc.
| 50.50 | 49.51 to 50.50 |
Research Frontiers Incorporated
| 1.59 | 1.59 to 1.69 |
RGC Resources Inc.
| 20.51 | 20.20 to 20.53 |
Ribbon Communications Inc.
| 3.13 | 3.10 to 3.25 |
Riot Blockchain, Inc
| 11.93 | 11.81 to 12.44 |
Riverview Bancorp Inc
| 4.45 | 4.31 to 4.45 |
Rocky Brands, Inc.
| 26.49 | 25.88 to 27.19 |
Royal Gold, Inc.
| 124.58 | 123.86 to 125.32 |
Ryanair Holdings plc
| 139.91 | 138.80 to 140.09 |
S&T Bancorp, Inc.
| 30.98 | 30.69 to 31.42 |
Sabra Health Care REIT, Inc.
| 13.94 | 13.62 to 14.07 |
Sabre Corporation
| 2.80 | 2.72 to 2.84 |
Saga Communications, Inc.
| 23.41 | 23.03 to 23.41 |
Sandy Spring Bancorp, Inc.
| 21.49 | 21.19 to 21.63 |
Sanmina Corporation
| 62.97 | 62.56 to 63.44 |
Sanofi
| 49.13 | 48.17 to 49.47 |
Sapiens International Corporation N.V.
| 31.30 | 31.15 to 31.70 |
Sarepta Therapeutics, Inc.
| 128.77 | 125.62 to 131.46 |
SB Financial Group, Inc.
| 13.71 | 13.71 to 13.87 |
ScanSource, Inc.
| 41.97 | 40.66 to 42.17 |
Scholar Rock Holding Corporation
| 14.53 | 13.88 to 14.71 |
Scholastic Corporation
| 36.42 | 36.01 to 36.51 |
SCWorx Corp.
| 2.34 | 2.31 to 2.55 |
SCYNEXIS, Inc.
| 1.54 | 1.45 to 1.59 |
Seacoast Banking Corporation of Florida
| 23.38 | 23.00 to 23.82 |
Seagate Technology PLC
| 86.04 | 85.15 to 87.70 |
Seanergy Maritime Holdings Corp
| 9.57 | 9.37 to 9.70 |
Secoo Holding Limited
| 0.40 | 0.38 to 0.47 |
SecureWorks Corp.
| 6.00 | 5.79 to 6.05 |
Security National Financial Corporation
| 6.72 | 6.60 to 6.84 |
SemiLEDS Corporation
| 1.58 | 1.52 to 1.60 |
Semtech Corporation
| 35.77 | 34.21 to 35.93 |
Seneca Foods Corp.
| 57.89 | 57.63 to 58.82 |
Seneca Foods Corp.
| 59.02 | 59.02 to 59.02 |
Sensus Healthcare, Inc.
| 3.41 | 3.35 to 3.46 |
Seres Therapeutics, Inc.
| 0.83 | 0.74 to 0.83 |
ServisFirst Bancshares, Inc.
| 60.75 | 60.71 to 61.82 |
Shoe Carnival, Inc.
| 34.53 | 34.22 to 34.93 |
Shore Bancshares Inc
| 10.53 | 10.48 to 10.68 |
Sierra Bancorp
| 20.50 | 20.14 to 20.53 |
SIGA Technologies Inc.
| 8.79 | 8.56 to 8.80 |
SigmaTron International, Inc.
| 4.15 | 4.09 to 4.24 |
Silicon Laboratories, Inc.
| 122.13 | 118.51 to 123.08 |
Silvercrest Asset Management Group Inc.
| 15.10 | 14.88 to 15.36 |
SilverSun Technologies, Inc.
| 13.94 | 13.55 to 14.35 |
SiNtx Technologies, Inc.
| 0.04 | 0.04 to 0.04 |
Sirius International Insurance Group, Ltd.
| 24.52 | 22.65 to 24.99 |
SkyWest, Inc.
| 73.66 | 72.02 to 79.21 |
Skyworks Solutions, Inc.
| 104.30 | 102.70 to 104.79 |
Sleep Number Corporation
| 14.18 | 13.85 to 14.98 |
SLM Corporation
| 21.90 | 21.60 to 22.27 |
SLM Corporation
| 76.15 | 75.90 to 76.40 |
Smart Sand, Inc.
| 2.30 | 2.19 to 2.37 |
SmartFinancial, Inc.
| 20.66 | 20.39 to 21.02 |
Smith Micro Software, Inc.
| 2.32 | 2.19 to 2.33 |
Sohu.com Limited
| 11.43 | 11.21 to 11.43 |
Solar Capital Ltd.
| 15.52 | 15.25 to 15.53 |
Sotherly Hotels Inc.
| 1.31 | 1.25 to 1.31 |
Sotherly Hotels Inc.
| 19.25 | 19.09 to 19.29 |
Sotherly Hotels Inc.
| 19.14 | 19.14 to 19.14 |
Southern Missouri Bancorp, Inc.
| 40.94 | 40.51 to 41.98 |
SpartanNash Company
| 19.31 | 19.23 to 19.42 |
Spok Holdings, Inc.
| 15.86 | 15.41 to 15.87 |
Sportsman's Warehouse Holdings, Inc.
| 3.30 | 3.19 to 3.32 |
Sprouts Farmers Market, Inc.
| 66.98 | 65.19 to 68.03 |
SPS Commerce, Inc.
| 178.96 | 174.64 to 183.33 |
SS&C Technologies Holdings, Inc.
| 61.24 | 61.22 to 63.17 |
SSR Mining Inc.
| 5.57 | 5.47 to 5.63 |
Star Bulk Carriers Corp.
| 24.71 | 24.51 to 24.97 |
Starbucks Corporation
| 88.25 | 87.37 to 89.25 |
StealthGas, Inc.
| 6.07 | 5.93 to 6.15 |
Steel Connect, Inc.
| 12.13 | 11.85 to 12.25 |
Sterling Bancorp, Inc.
| 4.95 | 4.84 to 4.95 |
Sterling Construction Company Inc
| 105.89 | 102.26 to 106.15 |
Steven Madden, Ltd.
| 40.48 | 39.98 to 41.20 |
Stock Yards Bancorp, Inc.
| 46.15 | 45.46 to 46.79 |
StoneCastle Financial Corp
| 18.42 | 18.28 to 18.51 |
StoneCo Ltd.
| 16.35 | 15.75 to 16.38 |
Stratasys, Ltd.
| 10.02 | 9.62 to 10.14 |
Strategic Education, Inc.
| 121.06 | 115.53 to 121.29 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 20.28 | 20.19 to 20.35 |
Strattec Security Corporation
| 23.00 | 22.37 to 23.02 |
Stratus Properties Inc.
| 22.76 | 22.76 to 22.76 |
Summit Financial Group, Inc.
| 27.45 | 27.43 to 28.02 |
Summit Therapeutics plc
| 3.86 | 3.52 to 3.90 |
Summit Wireless Technologies, Inc.
| 5.30 | 5.08 to 6.90 |
SunOpta, Inc.
| 6.69 | 6.51 to 6.79 |
Superior Group of Companies, Inc.
| 16.87 | 16.77 to 17.05 |
Supernus Pharmaceuticals, Inc.
| 30.07 | 29.17 to 30.19 |
Synaptics Incorporated
| 89.26 | 85.01 to 89.49 |
Synlogic, Inc.
| 1.87 | 1.84 to 1.88 |
Synopsys, Inc.
| 543.66 | 529.48 to 548.77 |
T. Rowe Price Group, Inc.
| 114.02 | 111.59 to 115.07 |
Taitron Components Incorporated
| 3.17 | 3.17 to 3.19 |
Take-Two Interactive Software, Inc.
| 144.47 | 143.38 to 145.69 |
Tandem Diabetes Care, Inc.
| 35.24 | 34.77 to 35.82 |
Tandy Leather Factory, Inc.
| 4.95 | 4.75 to 4.97 |
TAT Technologies Ltd.
| 11.89 | 11.55 to 11.89 |
Taylor Devices, Inc.
| 51.83 | 51.59 to 52.97 |
TCG BDC, Inc.
| 17.09 | 16.96 to 17.20 |
Teradyne, Inc.
| 114.13 | 110.27 to 114.67 |
Tesla, Inc.
| 168.29 | 166.37 to 172.12 |
Tetra Tech, Inc.
| 192.50 | 191.47 to 194.56 |
Texas Capital Bancshares, Inc.
| 57.81 | 57.77 to 59.00 |
Texas Instruments Incorporated
| 177.48 | 175.00 to 178.30 |
Texas Roadhouse, Inc.
| 157.46 | 155.90 to 158.45 |
TFS Financial Corporation
| 12.20 | 12.16 to 12.33 |
The Bank of Princeton
| 30.05 | 29.51 to 30.05 |
The Carlyle Group L.P.
| 46.11 | 45.57 to 46.52 |
The Cheesecake Factory Incorporated
| 35.36 | 34.83 to 35.47 |
The Chefs' Warehouse, Inc.
| 33.56 | 33.05 to 34.01 |
The Descartes Systems Group Inc.
| 94.24 | 92.93 to 96.10 |
The First of Long Island Corporation
| 10.50 | 10.19 to 10.53 |
The Hain Celestial Group, Inc.
| 6.14 | 5.96 to 6.28 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.43 | 2.42 to 2.44 |
The Intergroup Corporation
| 21.94 | 21.39 to 22.89 |
The Joint Corp.
| 12.23 | 12.06 to 12.29 |
The Kraft Heinz Company
| 38.16 | 37.95 to 38.56 |
The Lovesac Company
| 21.84 | 21.65 to 22.21 |
The RMR Group Inc.
| 23.53 | 23.10 to 23.58 |
The Simply Good Foods Company
| 34.40 | 34.23 to 34.74 |
The Trade Desk, Inc.
| 84.73 | 84.52 to 85.75 |
The York Water Company
| 35.37 | 35.27 to 35.58 |
The9 Limited
| 6.92 | 6.65 to 7.20 |
Timberland Bancorp, Inc.
| 25.25 | 24.88 to 25.59 |
Tiziana Life Sciences plc
| 0.78 | 0.72 to 0.85 |
T-Mobile US, Inc.
| 163.96 | 160.62 to 164.17 |
Tonix Pharmaceuticals Holding Corp.
| 0.17 | 0.16 to 0.17 |
TORM plc
| 34.65 | 34.20 to 34.80 |
Tower Semiconductor Ltd.
| 32.36 | 32.04 to 32.53 |
Towne Bank
| 26.92 | 26.88 to 27.32 |
TPI Composites, Inc.
| 2.78 | 2.36 to 2.83 |
Tractor Supply Company
| 273.90 | 264.03 to 274.66 |
TransAct Technologies Incorporated
| 4.90 | 4.73 to 4.95 |
Transcat, Inc.
| 109.83 | 109.45 to 112.48 |
TriCo Bancshares
| 33.85 | 33.65 to 34.69 |
TriMas Corporation
| 26.48 | 26.07 to 26.91 |
Trimble Inc.
| 60.15 | 59.28 to 60.41 |
TripAdvisor, Inc.
| 27.45 | 26.32 to 27.52 |
Trupanion, Inc.
| 24.12 | 23.30 to 24.18 |
TrustCo Bank Corp NY
| 27.08 | 26.87 to 27.44 |
Trustmark Corporation
| 30.05 | 29.80 to 30.21 |
TSR, Inc.
| 7.65 | 7.31 to 7.67 |
TTM Technologies, Inc.
| 15.13 | 14.81 to 15.15 |
Tucows Inc.
| 17.95 | 17.89 to 18.23 |
Tuniu Corporation
| 0.85 | 0.83 to 0.85 |
Twelve Seas Investment Company
| 10.71 | 10.67 to 10.75 |
Twelve Seas Investment Company
| 10.91 | 10.91 to 10.91 |
Twelve Seas Investment Company
| 0.11 | 0.10 to 0.11 |
Twenty-First Century Fox, Inc.
| 28.81 | 28.81 to 29.30 |
Twenty-First Century Fox, Inc.
| 31.21 | 31.08 to 31.69 |
Twist Bioscience Corporation
| 31.54 | 30.77 to 31.71 |
U.S. Gold Corp.
| 4.42 | 4.15 to 4.48 |
Ultra Clean Holdings, Inc.
| 41.96 | 40.72 to 42.24 |
Ultralife Corporation
| 11.39 | 10.59 to 11.56 |
UMB Financial Corporation
| 83.17 | 83.10 to 84.57 |
Union Bankshares, Inc.
| 28.11 | 27.62 to 28.11 |
United Community Banks, Inc.
| 25.98 | 25.87 to 26.28 |
United Continental Holdings, Inc.
| 52.84 | 52.29 to 53.51 |
United Fire Group, Inc
| 22.23 | 22.09 to 22.44 |
United Security Bancshares
| 7.40 | 7.35 to 7.40 |
United States Lime & Minerals, Inc.
| 307.44 | 300.00 to 307.44 |
United-Guardian, Inc.
| 8.27 | 8.23 to 8.49 |
Uniti Group Inc.
| 5.78 | 5.56 to 5.83 |
Unity Bancorp, Inc.
| 27.62 | 27.25 to 27.62 |
Universal Display Corporation
| 158.31 | 155.54 to 159.23 |
Universal Electronics Inc.
| 10.23 | 9.79 to 10.86 |
Universal Forest Products, Inc.
| 113.64 | 112.59 to 114.39 |
Universal Logistics Holdings, Inc.
| 45.84 | 39.58 to 48.63 |
Universal Stainless & Alloy Products, Inc.
| 26.55 | 26.47 to 27.36 |
Univest Financial Corporation
| 21.23 | 20.57 to 21.33 |
Upwork Inc.
| 11.56 | 11.23 to 11.59 |
Urban Outfitters, Inc.
| 40.53 | 38.65 to 40.88 |
UTStarcom Holdings Corp
| 2.75 | 2.71 to 2.82 |
Uxin Limited
| 1.82 | 1.81 to 1.96 |
Vaccinex, Inc.
| 5.83 | 5.62 to 6.74 |
Valley National Bancorp
| 24.07 | 23.90 to 24.10 |
Vanda Pharmaceuticals Inc.
| 4.62 | 4.45 to 4.63 |
VanEck Vectors Biotech ETF
| 155.59 | 154.55 to 156.17 |
VanEck Vectors Pharmaceutical ETF
| 86.80 | 86.33 to 87.06 |
Vanguard Emerging Markets Government Bond ETF
| 62.40 | 62.21 to 62.53 |
Vanguard Global ex-U.S. Real Estate ETF
| 40.57 | 40.45 to 40.70 |
Vanguard Intermediate-Term Corporate Bond ETF
| 78.41 | 78.38 to 78.53 |
Vanguard International Dividend Appreciation ETF
| 78.85 | 78.61 to 79.00 |
Vanguard International High Dividend Yield ETF
| 68.24 | 67.91 to 68.28 |
Vanguard Russell 1000 ETF
| 231.02 | 230.19 to 231.85 |
Vanguard Russell 1000 Growth ETF
| 84.37 | 83.77 to 84.72 |
Vanguard Russell 1000 Value ETF
| 75.98 | 75.77 to 76.21 |
Vanguard Russell 2000 ETF
| 80.22 | 79.43 to 80.41 |
Vanguard Russell 2000 Growth ETF
| 184.35 | 182.52 to 184.56 |
Vanguard Russell 2000 Value ETF
| 133.04 | 132.32 to 133.40 |
Vanguard Russell 3000 ETF
| 225.73 | 225.11 to 226.27 |
Vanguard Short-Term Corporate Bond ETF
| 76.57 | 76.56 to 76.65 |
Vanguard Short-Term Inflation-Protected Securities Index Fund
| 47.84 | 47.84 to 47.88 |
Vanguard Short-Term Treasury ETF
| 57.69 | 57.68 to 57.71 |
Vanguard Total International Stock ETF
| 59.34 | 59.12 to 59.41 |
Varonis Systems, Inc.
| 45.33 | 45.20 to 45.80 |
Veeco Instruments Inc.
| 35.16 | 33.31 to 35.65 |
Vera Bradley, Inc.
| 6.75 | 6.66 to 6.83 |
Verint Systems Inc.
| 30.93 | 30.29 to 31.00 |
Veritex Holdings, Inc.
| 20.17 | 20.17 to 20.70 |
Verra Mobility Corporation
| 24.23 | 23.83 to 24.45 |
Viacom Inc.
| 10.88 | 10.83 to 10.88 |
ViaSat, Inc.
| 16.01 | 15.29 to 16.15 |
Victory Capital Holdings, Inc.
| 51.58 | 50.21 to 51.67 |
VictoryShares Developed Enhanced Volatility Wtd ETF
| 30.52 | 30.52 to 30.53 |
VictoryShares Dividend Accelerator ETF
| 48.56 | 48.56 to 48.71 |
VictoryShares International High Div Volatility Wtd ETF
| 32.08 | 32.03 to 32.08 |
VictoryShares International Volatility Wtd ETF
| 41.97 | 41.97 to 41.97 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 63.45 | 63.37 to 63.64 |
VictoryShares US 500 Volatility Wtd ETF
| 78.29 | 78.17 to 78.46 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 49.27 | 49.19 to 49.37 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 58.04 | 58.04 to 58.41 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 60.61 | 60.57 to 60.89 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 43.45 | 43.45 to 43.57 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 54.05 | 54.01 to 54.35 |
VictoryShares US Small Cap Volatility Wtd ETF
| 66.37 | 66.33 to 66.43 |
Viking Therapeutics, Inc.
| 74.31 | 68.22 to 74.64 |
Village Bank and Trust Financial Corp.
| 42.35 | 42.11 to 42.35 |
Village Farms International, Inc.
| 1.36 | 1.27 to 1.42 |
Viomi Technology Co., Ltd
| 0.61 | 0.58 to 0.63 |
Viper Energy Partners LP
| 39.71 | 39.00 to 39.74 |
Virco Manufacturing Corporation
| 10.99 | 10.75 to 11.59 |
VirTra, Inc.
| 13.20 | 12.00 to 13.47 |
Virtu Financial, Inc.
| 22.02 | 22.02 to 22.37 |
Virtus Investment Partners, Inc.
| 227.58 | 217.96 to 240.37 |
Visteon Corporation
| 112.19 | 110.95 to 114.32 |
Visterra, Inc.
| 43.04 | 42.94 to 44.12 |
Vodafone Group Plc
| 8.62 | 8.59 to 8.69 |
vTv Therapeutics Inc.
| 26.97 | 25.62 to 26.97 |
Vuzix Corporation
| 1.32 | 1.30 to 1.39 |
Washington Federal, Inc.
| 27.91 | 27.84 to 28.36 |
Washington Trust Bancorp, Inc.
| 26.14 | 26.06 to 26.48 |
Waterstone Financial, Inc.
| 11.79 | 11.60 to 11.88 |
Weibo Corporation
| 8.80 | 8.72 to 8.98 |
Wendy's Company (The)
| 20.14 | 19.78 to 20.57 |
West Bancorporation
| 16.71 | 16.51 to 16.93 |
Westamerica Bancorporation
| 47.44 | 47.24 to 47.81 |
Western Asset Short Duration Income ETF
| 23.76 | 23.76 to 23.76 |
Western Digital Corporation
| 71.36 | 66.99 to 71.78 |
Weyco Group, Inc.
| 29.22 | 28.34 to 29.46 |
Wheeler Real Estate Investment Trust, Inc.
| 15.61 | 15.61 to 15.68 |
Wheeler Real Estate Investment Trust, Inc.
| 1.53 | 1.46 to 1.66 |
WhiteHorse Finance, Inc.
| 12.90 | 12.80 to 13.03 |
Wilhelmina International, Inc.
| 5.20 | 4.97 to 5.72 |
Willdan Group, Inc.
| 28.30 | 27.49 to 28.49 |
Wingstop Inc.
| 382.56 | 369.00 to 383.98 |
Wintrust Financial Corporation
| 99.01 | 98.93 to 99.87 |
Wintrust Financial Corporation
| 23.82 | 23.81 to 23.94 |
WisdomTree China ex-State-Owned Enterprises Fund
| 27.58 | 27.49 to 27.75 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.24 | 11.22 to 11.26 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 25.20 | 25.16 to 25.33 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 21.99 | 21.94 to 22.02 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.20 | 22.11 to 22.20 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 33.83 | 33.35 to 33.85 |
WisdomTree U.S. Quality Dividend Growth Fund
| 73.69 | 73.46 to 73.94 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 47.52 | 47.39 to 47.73 |
Woodward, Inc.
| 150.58 | 148.70 to 152.50 |
World Acceptance Corporation
| 140.46 | 138.00 to 140.50 |
Xencor, Inc.
| 19.98 | 19.14 to 20.41 |
XOMA Corporation
| 25.41 | 25.08 to 25.50 |
Xperi Corporation
| 9.95 | 9.75 to 10.10 |
Xunlei Limited
| 1.57 | 1.56 to 1.60 |
YY Inc.
| 33.38 | 33.30 to 33.82 |
Zai Lab Limited
| 15.91 | 15.65 to 16.05 |
Zebra Technologies Corporation
| 297.21 | 292.78 to 299.15 |
Zillow Group, Inc.
| 43.67 | 42.67 to 44.25 |
Zillow Group, Inc.
| 43.13 | 42.14 to 43.66 |
Zions Bancorporation N.A.
| 41.76 | 41.08 to 42.33 |
Zscaler, Inc.
| 177.05 | 175.08 to 179.90 |
Zumiez Inc.
| 16.95 | 16.83 to 17.54 |
A10 Networks, Inc.
| 13.54 | 13.54 to 13.73 |
AAR Corp.
| 68.27 | 67.50 to 68.67 |
Abercrombie & Fitch Company
| 122.08 | 115.34 to 122.21 |
Aberdeen Global Dynamic Dividend Fund
| 9.42 | 9.34 to 9.46 |
Aberdeen Global Premier Properties Fund
| 3.71 | 3.67 to 3.74 |
Aberdeen Total Dynamic Dividend Fund
| 8.04 | 7.98 to 8.07 |
Acadia Realty Trust
| 17.32 | 17.31 to 17.62 |
Acushnet Holdings Corp.
| 62.23 | 61.13 to 63.07 |
Adams Diversified Equity Fund, Inc.
| 18.98 | 18.88 to 19.03 |
Adecoagro S.A.
| 11.05 | 11.01 to 11.21 |
Adient plc
| 30.42 | 29.36 to 30.70 |
ADT Inc.
| 6.43 | 6.35 to 6.48 |
Adtalem Global Education Inc.
| 49.68 | 47.60 to 49.78 |
Advance Auto Parts Inc
| 75.14 | 74.15 to 75.95 |
Advanced Drainage Systems, Inc.
| 162.70 | 159.99 to 164.55 |
Advent Claymore Convertible Securities and Income Fund
| 11.57 | 11.52 to 11.62 |
AECOM
| 94.05 | 93.34 to 94.62 |
Aegon NV
| 6.20 | 6.16 to 6.26 |
Aercap Holdings N.V.
| 85.49 | 84.94 to 85.94 |
Aerohive Networks, Inc.
| 3.05 | 3.03 to 3.12 |
Aflac Incorporated
| 83.61 | 83.11 to 83.86 |
AG Mortgage Investment Trust, Inc.
| 5.65 | 5.53 to 5.71 |
Agilent Technologies, Inc.
| 137.74 | 135.00 to 138.36 |
Agnico Eagle Mines Limited
| 65.52 | 65.50 to 67.80 |
Agree Realty Corporation
| 57.77 | 57.70 to 58.57 |
Air Lease Corporation
| 51.66 | 51.57 to 52.31 |
Air Products and Chemicals, Inc.
| 236.08 | 234.46 to 238.40 |
Alamos Gold Inc.
| 15.30 | 14.96 to 15.35 |
Alaska Air Group, Inc.
| 43.96 | 43.41 to 44.74 |
Albemarle Corporation
| 116.88 | 114.83 to 118.07 |
Alcoa Corporation
| 36.88 | 36.23 to 37.39 |
Alexander & Baldwin, Inc.
| 16.19 | 15.86 to 16.47 |
Algonquin Power & Utilities Corp.
| 6.12 | 6.10 to 6.21 |
Alibaba Group Holding Limited
| 75.55 | 75.06 to 76.93 |
Allegheny Technologies Incorporated
| 51.75 | 49.46 to 51.82 |
Allete, Inc.
| 59.02 | 59.00 to 59.78 |
Alliance World Dollar Government Fund II
| 10.34 | 10.31 to 10.37 |
AllianceBernstein Holding L.P.
| 33.56 | 32.80 to 34.18 |
AllianzGI Convertible & Income 2024 Target Term Fund
| 8.93 | 8.86 to 8.93 |
AllianzGI Convertible & Income Fund
| 3.18 | 3.12 to 3.18 |
AllianzGI Convertible & Income Fund II
| 2.82 | 2.79 to 2.82 |
AllianzGI Equity & Convertible Income Fund
| 21.91 | 21.73 to 22.02 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.06 | 12.00 to 12.09 |
Allstate Corporation (The)
| 170.07 | 168.03 to 170.92 |
Ally Financial Inc.
| 39.30 | 39.18 to 39.69 |
Altice USA, Inc.
| 2.05 | 1.88 to 2.07 |
Altria Group
| 43.38 | 43.19 to 43.94 |
Ambev S.A.
| 2.33 | 2.32 to 2.35 |
AMC Entertainment Holdings, Inc.
| 3.41 | 3.22 to 3.49 |
Ameren Corporation
| 73.66 | 73.65 to 74.85 |
Ameresco, Inc.
| 21.48 | 21.08 to 22.30 |
America Movil, S.A.B. de C.V.
| 18.83 | 18.29 to 18.89 |
American Assets Trust, Inc.
| 21.23 | 21.21 to 21.57 |
American Axle & Manufacturing Holdings, Inc.
| 7.52 | 7.41 to 7.56 |
American Eagle Outfitters, Inc.
| 24.39 | 23.00 to 24.51 |
American Electric Power Company, Inc.
| 85.26 | 85.24 to 87.04 |
American Equity Investment Life Holding Company
| 56.31 | 56.20 to 56.39 |
American Express Company
| 235.64 | 234.42 to 236.92 |
American Financial Group, Inc.
| 18.83 | 18.63 to 19.04 |
American Homes 4 Rent
| 36.41 | 35.86 to 36.61 |
American International Group, Inc.
| 74.53 | 74.24 to 75.03 |
American Midstream Partners, LP
| 32.29 | 32.15 to 32.41 |
American States Water Company
| 69.91 | 69.67 to 70.68 |
American Vanguard Corporation
| 11.47 | 11.26 to 11.56 |
American Water Works
| 120.78 | 120.76 to 122.21 |
AMN Healthcare Services Inc
| 57.12 | 55.67 to 57.16 |
Amneal Pharmaceuticals, Inc.
| 5.87 | 5.84 to 5.98 |
Amphenol Corporation
| 120.49 | 119.00 to 121.25 |
AngloGold Ashanti Limited
| 23.85 | 23.38 to 23.88 |
Anheuser-Busch Inbev SA
| 60.01 | 59.86 to 60.36 |
Annaly Capital Management Inc
| 18.88 | 18.73 to 19.08 |
Antero Midstream Partners LP
| 14.19 | 14.12 to 14.27 |
Antero Resources Corporation
| 33.80 | 32.71 to 34.24 |
Apartment Investment and Management Company
| 8.05 | 7.97 to 8.15 |
Apollo Commercial Real Estate Finance
| 10.80 | 10.73 to 10.89 |
Apollo Global Management, LLC
| 112.22 | 111.17 to 112.51 |
Apollo Tactical Income Fund Inc.
| 14.22 | 14.00 to 14.27 |
AptarGroup, Inc.
| 143.33 | 141.90 to 148.51 |
Aramark
| 32.35 | 32.14 to 32.56 |
Arbor Realty Trust
| 12.82 | 12.57 to 12.96 |
ARC Document Solutions, Inc.
| 2.76 | 2.74 to 2.78 |
Arch Coal, Inc.
| 164.42 | 162.39 to 168.41 |
Archrock, Inc.
| 20.20 | 20.00 to 20.43 |
Arcus Biosciences, Inc.
| 15.55 | 14.59 to 15.62 |
Ardmore Shipping Corporation
| 16.89 | 16.62 to 16.99 |
Ares Commercial Real Estate Corporation
| 6.85 | 6.79 to 6.90 |
Ares Management Corporation
| 133.62 | 133.05 to 135.82 |
Argan, Inc.
| 61.98 | 61.14 to 62.35 |
Arista Networks, Inc.
| 264.70 | 264.30 to 270.25 |
Arlington Asset Investment Corp
| 22.83 | 22.09 to 22.84 |
Arlo Technologies, Inc.
| 11.80 | 11.30 to 11.87 |
Armada Hoffler Properties, Inc.
| 10.57 | 10.54 to 10.71 |
ARMOUR Residential REIT, Inc.
| 18.52 | 18.06 to 18.78 |
Armstrong World Industries Inc
| 116.98 | 116.19 to 117.63 |
Arrow Electronics, Inc.
| 128.58 | 127.19 to 129.01 |
ASA Gold and Precious Metals Limited
| 17.26 | 17.18 to 17.56 |
Asbury Automotive Group Inc
| 221.97 | 217.12 to 226.47 |
ASGN Incorporated
| 97.51 | 97.27 to 99.98 |
Ashland Global Holdings Inc.
| 96.06 | 95.63 to 96.87 |
Aspen Aerogels, Inc.
| 16.10 | 15.65 to 16.46 |
Associated Banc-Corp
| 21.57 | 21.18 to 22.15 |
Assured Guaranty Ltd.
| 78.46 | 76.79 to 78.88 |
Astrazeneca PLC
| 75.17 | 74.59 to 75.49 |
AT&T Inc.
| 16.75 | 16.39 to 16.88 |
Atkore International Group Inc.
| 182.99 | 181.11 to 183.69 |
Atmos Energy Corporation
| 116.93 | 116.92 to 118.48 |
Aurora Cannabis Inc.
| 6.70 | 6.67 to 7.58 |
Autohome Inc.
| 26.00 | 25.13 to 26.00 |
Autoliv, Inc.
| 122.29 | 120.05 to 125.91 |
AutoNation, Inc.
| 169.88 | 165.11 to 178.13 |
AvalonBay Communities, Inc.
| 191.45 | 191.23 to 196.07 |
Avangrid, Inc.
| 36.38 | 36.30 to 36.87 |
Avery Dennison Corporation
| 219.03 | 217.58 to 220.61 |
Avista Corporation
| 35.55 | 35.51 to 35.80 |
AXA Equitable Holdings, Inc.
| 36.89 | 36.85 to 37.30 |
Axos Financial, Inc.
| 53.05 | 52.80 to 53.64 |
B&G Foods, Inc.
| 11.06 | 10.83 to 11.16 |
Babcock
| 1.04 | 0.99 to 1.06 |
Babson Global Short Duration High Yield Fund
| 14.04 | 13.98 to 14.07 |
Badger Meter, Inc.
| 185.52 | 183.69 to 187.36 |
Bain Capital Specialty Finance, Inc.
| 16.47 | 16.32 to 16.60 |
Banc of California, Inc.
| 14.32 | 14.01 to 14.32 |
Banco Bilbao Viscaya Argentaria S.A.
| 11.58 | 11.54 to 11.81 |
Banco Bradesco Sa
| 2.72 | 2.69 to 2.75 |
Banco De Chile
| 22.20 | 22.09 to 22.41 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 29.58 | 29.13 to 29.74 |
Banco Santander Brasil SA
| 5.36 | 5.21 to 5.36 |
Banco Santander, S.A.
| 5.11 | 5.10 to 5.17 |
Bank of America Corporation
| 37.83 | 37.78 to 38.31 |
Bank of Hawaii Corporation
| 58.63 | 58.43 to 59.68 |
Bank of N.T. Butterfield & Son Limited (The)
| 34.06 | 34.00 to 34.56 |
Bank Of New York Mellon Corporation (The)
| 57.32 | 57.08 to 57.70 |
BankUnited, Inc.
| 27.26 | 27.17 to 27.73 |
Barclays PLC
| 10.42 | 10.27 to 10.46 |
Barings BDC, Inc.
| 9.32 | 9.23 to 9.35 |
Barings Corporate Investors
| 17.79 | 17.60 to 17.84 |
Barings Participation Investors
| 15.65 | 15.43 to 15.86 |
Bausch Health Companies Inc.
| 8.71 | 8.58 to 8.82 |
Baytex Energy Corp
| 3.93 | 3.85 to 3.95 |
BCE, Inc.
| 32.62 | 32.59 to 32.93 |
Beazer Homes USA, Inc.
| 28.45 | 27.67 to 28.58 |
Benchmark Electronics, Inc.
| 31.36 | 30.33 to 31.39 |
Berkshire Hills Bancorp, Inc.
| 22.10 | 21.96 to 22.25 |
Berry Global Group, Inc.
| 57.05 | 56.78 to 57.36 |
BEST Inc.
| 2.11 | 2.09 to 2.13 |
Biglari Holdings Inc.
| 206.85 | 200.72 to 207.00 |
Biglari Holdings Inc.
| 1005.00 | 992.50 to 1005.00 |
Bio-Rad Laboratories, Inc.
| 279.91 | 279.91 to 281.55 |
BJ's Wholesale Club Holdings, Inc.
| 76.65 | 76.17 to 76.92 |
Black Hills Corporation
| 53.86 | 53.83 to 54.62 |
Black Stone Minerals, L.P.
| 16.10 | 15.92 to 16.17 |
BlackRock California Municipal Income Trust
| 11.58 | 11.52 to 11.61 |
Blackrock Capital and Income Strategies Fund Inc
| 18.64 | 18.51 to 18.69 |
Blackrock Corporate High Yield Fund, Inc.
| 9.68 | 9.61 to 9.72 |
Blackrock Debt Strategies Fund, Inc.
| 10.70 | 10.63 to 10.72 |
BlackRock Energy and Resources Trust
| 13.37 | 13.29 to 13.41 |
Blackrock Enhanced Equity Dividend Trust
| 8.02 | 8.01 to 8.06 |
Blackrock Floating Rate Income Strategies Fund Inc
| 13.06 | 13.06 to 13.12 |
Blackrock Global
| 12.90 | 12.82 to 12.95 |
Blackrock Global
| 10.10 | 10.05 to 10.13 |
Blackrock Health Sciences Trust
| 39.06 | 39.06 to 39.27 |
BLACKROCK INTERNATIONAL, LTD.
| 5.29 | 5.23 to 5.30 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 12.06 | 12.02 to 12.11 |
BlackRock Multi-Sector Income Trust
| 15.41 | 15.25 to 15.41 |
BlackRock Municipal Target Term Trust Inc. (The)
| 20.54 | 20.41 to 20.57 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 9.78 | 9.76 to 9.80 |
BlackRock Resources
| 9.25 | 9.16 to 9.28 |
BlackRock Science and Technology Trust
| 34.91 | 34.38 to 35.03 |
BlackRock Utility, Infrastructure & Power Opportun
| 21.30 | 21.30 to 21.43 |
BlackRock, Inc.
| 762.88 | 757.75 to 767.48 |
Blackstone / GSO Strategic Credit Fund
| 11.77 | 11.74 to 11.77 |
Bloom Energy Corporation
| 10.60 | 9.46 to 10.66 |
Boot Barn Holdings, Inc.
| 107.79 | 107.10 to 108.96 |
Booz Allen Hamilton Holding Corporation
| 145.13 | 144.29 to 145.55 |
BorgWarner Inc.
| 33.19 | 32.76 to 33.37 |
Boston Properties, Inc.
| 61.51 | 61.43 to 63.61 |
Boston Scientific Corporation
| 73.17 | 72.64 to 73.61 |
Box, Inc.
| 26.85 | 26.84 to 27.28 |
BP p.l.c.
| 39.47 | 39.11 to 39.60 |
Brady Corporation
| 59.52 | 59.52 to 60.25 |
Braemar Hotels & Resorts Inc.
| 2.79 | 2.63 to 2.81 |
Brandywine Realty Trust
| 4.47 | 4.40 to 4.52 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 4.95 | 4.86 to 4.96 |
Braskem S.A.
| 8.94 | 8.82 to 9.05 |
BRF S.A.
| 3.45 | 3.43 to 3.50 |
Bright Horizons Family Solutions Inc.
| 106.68 | 106.10 to 108.06 |
Bright Scholar Education Holdings Limited
| 1.94 | 1.86 to 1.94 |
BrightView Holdings, Inc.
| 11.28 | 11.12 to 11.34 |
Brinker International, Inc.
| 48.83 | 48.01 to 49.15 |
Brink's Company (The)
| 88.73 | 87.72 to 89.14 |
British American Tobacco p.l.c.
| 29.25 | 29.08 to 30.21 |
Brixmor Property Group Inc.
| 21.72 | 21.70 to 22.05 |
Brookdale Senior Living Inc.
| 6.96 | 6.88 to 7.02 |
Brookfield Asset Management Inc
| 39.70 | 38.88 to 39.87 |
Brookfield Infrastructure Partners LP
| 27.14 | 27.13 to 27.62 |
Brookfield Real Assets Income Fund Inc.
| 12.51 | 12.50 to 12.53 |
Brookfield Renewable Partners L.P.
| 21.34 | 21.25 to 21.65 |
BRT Apartments Corp.
| 17.53 | 17.44 to 17.69 |
Buckle, Inc. (The)
| 37.57 | 36.81 to 37.74 |
Buenaventura Mining Company Inc.
| 17.38 | 16.93 to 17.40 |
Build-A-Bear Workshop, Inc.
| 29.79 | 29.13 to 29.85 |
Burlington Stores, Inc.
| 184.19 | 178.20 to 187.11 |
BWX Technologies, Inc.
| 95.99 | 94.53 to 96.42 |
Byline Bancorp, Inc.
| 21.78 | 21.25 to 21.98 |
CABCO Series 2004-101 Trust
| 19.57 | 19.47 to 19.70 |
Cabot Corporation
| 93.59 | 93.10 to 94.11 |
CACI International, Inc.
| 404.87 | 396.39 to 406.78 |
Cactus, Inc.
| 51.80 | 51.50 to 52.20 |
Cadence Bancorporation
| 29.02 | 28.92 to 29.38 |
CAE Inc
| 19.04 | 18.75 to 19.13 |
Caleres, Inc.
| 36.94 | 36.43 to 37.53 |
California Water Service Group Holding
| 47.93 | 47.45 to 48.37 |
Callon Petroleum Company
| 35.76 | 35.33 to 36.20 |
Camden Property Trust
| 99.62 | 98.51 to 100.21 |
Cameco Corporation
| 49.35 | 48.29 to 49.65 |
Campbell Soup Company
| 44.85 | 44.82 to 45.46 |
Canada Goose Holdings Inc.
| 11.27 | 11.21 to 11.43 |
Canadian Imperial Bank of Commerce
| 47.82 | 47.37 to 47.88 |
Canadian Natural Resources Limited
| 77.97 | 76.95 to 78.23 |
Cango Inc.
| 1.44 | 1.39 to 1.48 |
Cannae Holdings, Inc.
| 19.99 | 19.86 to 20.24 |
Canopy Growth Corporation
| 8.91 | 8.71 to 10.24 |
Capital One Financial Corporation
| 146.21 | 144.70 to 148.98 |
Carlisle Companies Incorporated
| 400.56 | 399.87 to 415.00 |
CarMax Inc
| 69.59 | 69.05 to 70.21 |
Carnival Corporation
| 15.08 | 14.91 to 15.23 |
Carnival Corporation
| 13.60 | 13.49 to 13.77 |
Carpenter Technology Corporation
| 84.00 | 81.99 to 84.03 |
Carriage Services, Inc.
| 24.92 | 24.63 to 25.06 |
Cars.com Inc.
| 17.02 | 17.00 to 17.38 |
Carvana Co.
| 84.31 | 77.00 to 84.51 |
CBL & Associates Properties, Inc.
| 21.92 | 21.65 to 22.01 |
CBRE Clarion Global Real Estate Income Fund
| 4.90 | 4.85 to 4.92 |
CBRE Group, Inc.
| 87.33 | 87.15 to 88.21 |
Cementos Pacasmayo S.A.A.
| 5.32 | 5.20 to 5.32 |
Cenovus Energy Inc
| 21.46 | 21.16 to 21.57 |
Centene Corporation
| 74.00 | 71.25 to 74.97 |
CenterPoint Energy, Inc.
| 28.85 | 28.84 to 29.35 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.39 | 7.33 to 7.53 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 8.55 | 8.19 to 8.96 |
Central Puerto S.A.
| 10.08 | 9.83 to 10.16 |
CF Industries Holdings, Inc.
| 80.00 | 78.98 to 80.09 |
Cheetah Mobile Inc.
| 4.26 | 4.00 to 4.36 |
Chegg, Inc.
| 7.10 | 6.96 to 7.18 |
Chemours Company (The)
| 27.32 | 26.49 to 27.33 |
Cherry Hill Mortgage Investment Corporation
| 3.43 | 3.39 to 3.48 |
Chesapeake Energy Corporation
| 92.06 | 90.54 to 92.25 |
Chesapeake Utilities Corporation
| 105.13 | 105.13 to 106.50 |
Chevron Corporation
| 165.89 | 163.30 to 166.98 |
Chimera Investment Corporation
| 4.19 | 4.15 to 4.25 |
China Fund, Inc. (The)
| 10.35 | 10.26 to 10.39 |
China Green Agriculture, Inc.
| 3.08 | 2.85 to 3.08 |
Chipotle Mexican Grill, Inc.
| 3186.97 | 3120.37 to 3199.99 |
Choice Hotels International, Inc.
| 119.05 | 117.73 to 119.99 |
Church & Dwight Company, Inc.
| 106.32 | 106.31 to 107.85 |
Ciena Corporation
| 46.61 | 45.72 to 46.85 |
Cigna Corporation
| 354.47 | 351.42 to 355.15 |
Citigroup Inc.
| 13.52 | 13.38 to 13.52 |
Citigroup Inc.
| 62.66 | 61.51 to 63.23 |
Citizens Financial Group, Inc.
| 35.15 | 35.13 to 35.61 |
Citizens, Inc.
| 2.08 | 2.03 to 2.15 |
City Office REIT, Inc.
| 4.58 | 4.55 to 4.68 |
Civitas Solutions, Inc.
| 74.01 | 72.83 to 74.09 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 41.37 | 41.10 to 41.52 |
ClearBridge MLP and Midstream Fund Inc.
| 45.83 | 45.61 to 46.03 |
ClearBridge MLP and Midstream Total Return Fund In
| 41.68 | 41.52 to 41.79 |
Clearwater Paper Corporation
| 40.23 | 39.88 to 40.39 |
Clearway Energy, Inc.
| 23.14 | 23.00 to 23.49 |
Clorox Company (The)
| 146.48 | 146.27 to 148.50 |
CMS Energy Corporation
| 59.34 | 59.32 to 60.65 |
CNFinance Holdings Limited
| 1.87 | 1.86 to 1.89 |
CNO Financial Group, Inc.
| 26.40 | 26.20 to 26.46 |
CNX Resources Corporation
| 85.73 | 84.30 to 86.68 |
Coca Cola Femsa S.A.B. de C.V.
| 99.61 | 98.66 to 100.22 |
Coca-Cola Company (The)
| 61.74 | 61.35 to 61.93 |
Coca-Cola European Partners plc
| 71.50 | 70.51 to 72.05 |
Coeur Mining, Inc.
| 4.94 | 4.74 to 4.97 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 11.37 | 11.30 to 11.39 |
Cohen & Steers Inc
| 70.37 | 70.22 to 71.06 |
Cohen & Steers Infrastructure Fund, Inc
| 23.12 | 23.11 to 23.43 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 19.31 | 19.27 to 19.35 |
Cohen & Steers REIT and Preferred and Income Fund,
| 19.77 | 19.59 to 19.92 |
Cohen & Steers Total Return Realty Fund, Inc.
| 11.14 | 11.01 to 11.20 |
Colgate-Palmolive Company
| 91.01 | 89.19 to 92.25 |
Colonial High Income Municipal Trust
| 3.51 | 3.51 to 3.54 |
Colonial Intermediate High Income Fund
| 1.66 | 1.65 to 1.67 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 31.17 | 30.65 to 31.33 |
Comcast Corporation
| 54.81 | 54.81 to 54.81 |
Comerica Incorporated
| 52.07 | 52.02 to 52.86 |
Community Bank System, Inc.
| 44.64 | 44.23 to 44.86 |
Community Health Systems, Inc.
| 3.39 | 3.31 to 3.45 |
Community Healthcare Trust Incorporated
| 26.33 | 25.83 to 26.41 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 16.00 | 15.91 to 16.12 |
Compania Cervecerias Unidas, S.A.
| 12.20 | 12.05 to 12.27 |
Comstock Resources, Inc.
| 10.32 | 10.03 to 10.38 |
ConAgra Brands, Inc.
| 31.08 | 31.06 to 31.50 |
ConocoPhillips
| 130.24 | 128.86 to 130.77 |
Consolidated Edison Inc
| 92.93 | 92.93 to 94.38 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 8.62 | 8.37 to 8.84 |
Contura Energy, Inc.
| 28.29 | 28.11 to 28.41 |
Cooper-Standard Holdings Inc.
| 16.00 | 15.50 to 16.00 |
CoreSite Realty Corporation
| 240.88 | 238.10 to 241.36 |
Corporacion America Airports SA
| 16.80 | 16.54 to 16.80 |
Costamare Inc.
| 11.78 | 11.53 to 11.90 |
Coty Inc.
| 11.46 | 11.42 to 11.53 |
Cousins Properties Incorporated
| 22.86 | 22.66 to 23.45 |
CPB Inc.
| 20.12 | 20.11 to 21.00 |
Crane Co.
| 144.35 | 143.60 to 146.29 |
Crawford & Company
| 9.72 | 9.35 to 9.72 |
Credicorp Ltd.
| 167.06 | 166.04 to 170.96 |
Crescent Point Energy Corporation
| 9.07 | 8.93 to 9.08 |
Cross Timbers Royalty Trust
| 14.40 | 13.95 to 14.68 |
CrossAmerica Partners LP
| 23.29 | 22.78 to 23.50 |
Crown Holdings, Inc.
| 80.59 | 80.00 to 81.29 |
CTS Corporation
| 46.16 | 45.65 to 46.32 |
Culp, Inc.
| 4.60 | 4.53 to 4.74 |
Curtiss-Wright Corporation
| 254.01 | 251.84 to 255.00 |
Cushing MLP & Infrastructure Total Return Fund
| 40.98 | 40.90 to 41.76 |
Cushman & Wakefield plc
| 9.72 | 9.54 to 9.86 |
CVR Partners, LP
| 81.87 | 78.48 to 82.24 |
Dana Incorporated
| 12.48 | 12.19 to 12.51 |
Danaher Corporation
| 246.58 | 243.68 to 248.10 |
Danaos Corporation
| 75.21 | 74.36 to 75.80 |
DAQO New Energy Corp.
| 23.74 | 23.73 to 24.49 |
Darden Restaurants, Inc.
| 156.10 | 155.81 to 158.19 |
Darling Ingredients Inc.
| 44.67 | 43.94 to 46.02 |
DaVita Inc.
| 133.51 | 130.96 to 134.01 |
Deckers Outdoor Corporation
| 833.46 | 811.04 to 839.35 |
Delek Logistics Partners, L.P.
| 40.17 | 39.50 to 40.54 |
Dell Technologies Inc.
| 125.06 | 123.04 to 126.55 |
Delta Air Lines, Inc.
| 49.92 | 49.18 to 50.24 |
Deluxe Corporation
| 20.35 | 19.97 to 20.37 |
Despegar.com, Corp.
| 12.81 | 12.74 to 13.09 |
Deutsche Bank AG
| 17.77 | 17.60 to 17.90 |
Devon Energy Corporation
| 52.71 | 52.11 to 52.89 |
DHI Group, Inc.
| 2.54 | 2.47 to 2.58 |
DHT Holdings, Inc.
| 11.51 | 11.41 to 11.58 |
Diana Shipping inc.
| 2.95 | 2.91 to 2.96 |
Dick's Sporting Goods Inc
| 207.12 | 204.00 to 207.71 |
Digital Realty Trust, Inc.
| 142.83 | 141.43 to 143.83 |
Dillard's, Inc.
| 448.97 | 439.01 to 452.51 |
Dine Brands Global, Inc.
| 45.17 | 45.00 to 46.00 |
Discover Financial Services
| 127.70 | 125.41 to 128.40 |
Dolby Laboratories
| 79.20 | 79.15 to 81.02 |
Dominion Energy, Inc.
| 50.45 | 50.20 to 51.22 |
Domino's Pizza Inc
| 499.07 | 491.28 to 502.63 |
Donnelley Financial Solutions, Inc.
| 63.02 | 61.83 to 63.47 |
Dorian LPG Ltd.
| 41.78 | 40.93 to 42.33 |
DoubleLine Income Solutions Fund
| 12.23 | 12.07 to 12.25 |
DoubleLine Opportunistic Credit Fund
| 14.94 | 14.86 to 14.97 |
Douglas Dynamics, Inc.
| 22.38 | 22.21 to 22.46 |
Douglas Emmett, Inc.
| 13.37 | 13.32 to 13.66 |
Dover Corporation
| 180.17 | 178.86 to 181.49 |
Dr. Reddy's Laboratories Ltd
| 74.55 | 74.24 to 74.78 |
DRDGOLD Limited
| 8.33 | 8.25 to 8.56 |
Dreyfus High Yield Strategies Fund
| 2.32 | 2.30 to 2.33 |
DTE Energy Company
| 109.52 | 109.43 to 111.70 |
Ducommun Incorporated
| 53.94 | 53.78 to 54.66 |
Duff & Phelps Global Utility Income Fund Inc.
| 9.36 | 9.36 to 9.48 |
Duff & Phelps Utilities Income, Inc.
| 8.84 | 8.82 to 8.88 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 10.75 | 10.72 to 10.80 |
Duke Energy Corporation
| 97.71 | 97.62 to 99.22 |
Dycom Industries, Inc.
| 142.76 | 141.27 to 143.33 |
Dynagas LNG Partners LP
| 3.51 | 3.42 to 3.68 |
Dynex Capital, Inc.
| 11.92 | 11.67 to 11.96 |
e.l.f. Beauty, Inc.
| 179.63 | 172.00 to 179.74 |
Eagle Materials Inc
| 256.70 | 253.87 to 257.08 |
Eagle Point Credit Company Inc.
| 10.02 | 10.01 to 10.04 |
Easterly Government Properties, Inc.
| 11.69 | 11.59 to 11.90 |
Eaton Corporation, PLC
| 324.30 | 318.21 to 325.32 |
Eaton Vance Corporation
| 7.90 | 7.86 to 7.92 |
Eaton Vance Floating Rate Income Trust
| 13.42 | 13.35 to 13.44 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.06 | 18.06 to 18.24 |
Eaton Vance Senior Floating-Rate Fund
| 13.14 | 13.11 to 13.23 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 22.88 | 22.70 to 22.95 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 24.40 | 24.18 to 24.50 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 17.58 | 17.52 to 17.69 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 13.04 | 12.99 to 13.15 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.04 | 7.95 to 8.06 |
Ecolab Inc.
| 221.10 | 218.25 to 221.99 |
Ecopetrol S.A.
| 11.85 | 11.65 to 11.86 |
Edison International
| 70.14 | 70.00 to 71.53 |
El Paso Electric Company
| 17.21 | 16.90 to 17.40 |
Elastic N.V.
| 107.43 | 105.00 to 108.72 |
Eldorado Gold Corporation
| 15.20 | 14.99 to 16.07 |
Ellington Financial Inc.
| 11.71 | 11.55 to 11.75 |
Ellington Residential Mortgage REIT
| 6.76 | 6.72 to 6.79 |
Embotelladora Andina S.A.
| 13.76 | 13.76 to 14.45 |
Embotelladora Andina S.A.
| 16.70 | 16.68 to 16.81 |
Embraer S.A.
| 25.99 | 25.48 to 26.16 |
EMCOR Group, Inc.
| 354.02 | 345.48 to 355.27 |
Empire State Realty Trust, Inc.
| 9.21 | 9.01 to 9.30 |
Employers Holdings Inc
| 44.01 | 38.67 to 44.26 |
Enbridge Inc
| 35.82 | 35.77 to 36.35 |
Encompass Health Corporation
| 82.47 | 82.09 to 83.17 |
Endeavour Silver Corporation
| 2.78 | 2.70 to 2.88 |
Enel Chile S.A.
| 2.97 | 2.96 to 3.02 |
Energizer Holdings, Inc.
| 28.51 | 28.35 to 28.81 |
Energizer Holdings, Inc.
| 37.43 | 37.25 to 37.75 |
Energy Transfer L.P.
| 15.96 | 15.86 to 15.97 |
Enerplus Corporation
| 20.51 | 20.25 to 20.58 |
Enersys
| 91.28 | 90.77 to 91.86 |
ENI S.p.A.
| 32.80 | 32.45 to 32.86 |
EnLink Midstream, LLC
| 13.89 | 13.63 to 13.91 |
Ennis, Inc.
| 19.70 | 19.60 to 19.73 |
Enova International, Inc.
| 63.23 | 62.28 to 63.30 |
Entergy Corporation
| 106.50 | 106.11 to 107.54 |
Enterprise Products Partners L.P.
| 29.06 | 28.80 to 29.18 |
Entravision Communications Corporation
| 2.09 | 2.08 to 2.13 |
Envestnet, Inc
| 62.15 | 61.84 to 63.82 |
Enviva Partners, LP
| 0.54 | 0.50 to 0.62 |
EOG Resources, Inc.
| 135.70 | 134.36 to 136.39 |
EPR Properties
| 40.99 | 40.93 to 41.45 |
EQT Corporation
| 40.61 | 39.55 to 40.73 |
Equinor ASA
| 27.69 | 27.35 to 27.72 |
Equitrans Midstream Corporation
| 13.74 | 13.40 to 13.80 |
Equity Residential
| 65.14 | 65.00 to 66.07 |
Equus Total Return, Inc.
| 1.50 | 1.44 to 1.52 |
ESCO Technologies Inc.
| 105.34 | 104.13 to 105.44 |
Essent Group Ltd.
| 53.98 | 53.78 to 54.18 |
Essential Properties Realty Trust, Inc.
| 25.69 | 25.60 to 26.00 |
Essex Property Trust, Inc.
| 246.92 | 246.91 to 252.69 |
Estee Lauder Companies, Inc. (The)
| 147.45 | 143.71 to 147.71 |
Euronav NV
| 16.85 | 16.65 to 16.99 |
Eventbrite, Inc.
| 5.38 | 5.19 to 5.44 |
Evergy, Inc.
| 51.69 | 51.69 to 52.57 |
Eversource Energy
| 59.46 | 59.43 to 60.75 |
Evertec, Inc.
| 38.43 | 38.28 to 38.67 |
Exelon Corporation
| 37.32 | 37.26 to 37.60 |
F.N.B. Corporation
| 13.74 | 13.61 to 13.95 |
Fabrinet
| 175.45 | 172.93 to 177.12 |
Farmland Partners Inc.
| 10.84 | 10.77 to 10.89 |
FB Financial Corporation
| 37.90 | 37.69 to 38.34 |
Federal Agricultural Mortgage Corporation
| 191.03 | 187.80 to 192.76 |
Federal Agricultural Mortgage Corporation
| 149.31 | 149.31 to 149.31 |
Federal Realty Investment Trust
| 102.19 | 102.10 to 103.65 |
Federal Signal Corporation
| 83.88 | 83.38 to 84.64 |
Federated Premier Municipal Income Fund
| 11.01 | 10.98 to 11.04 |
Ferrari N.V.
| 422.46 | 416.73 to 422.73 |
FGL Holdings
| 39.03 | 38.68 to 39.61 |
Fidelity National Financial, Inc.
| 50.39 | 49.97 to 50.69 |
First BanCorp.
| 17.24 | 17.22 to 17.72 |
First Commonwealth Financial Corporation
| 13.55 | 13.43 to 13.67 |
First Horizon National Corporation
| 14.81 | 14.76 to 14.94 |
First Majestic Silver Corp.
| 7.04 | 6.74 to 7.11 |
First Trust
| 18.39 | 18.35 to 18.47 |
First Trust
| 11.78 | 11.69 to 11.80 |
First Trust Energy Infrastructure Fund
| 18.22 | 18.14 to 18.26 |
First Trust High Income Long Short Fund
| 11.59 | 11.55 to 11.59 |
First Trust Intermediate Duration Preferred & Income Fund
| 17.09 | 17.07 to 17.20 |
First Trust MLP and Energy Income Fund
| 9.79 | 9.75 to 9.82 |
First Trust New Opportunities MLP & Energy Fund
| 7.75 | 7.69 to 7.77 |
First Trust Senior Floating Rate Income Fund II
| 10.33 | 10.30 to 10.35 |
First Trust Specialty Finance and Financial Opportunities Fund
| 3.71 | 3.69 to 3.72 |
First Trust/Aberdeen Global Opportunity Income Fund
| 6.35 | 6.31 to 6.37 |
FirstEnergy Corp.
| 38.13 | 37.84 to 38.70 |
Floor & Decor Holdings, Inc.
| 110.93 | 108.13 to 111.69 |
Flowers Foods, Inc.
| 24.62 | 24.61 to 24.92 |
Flowserve Corporation
| 46.76 | 46.11 to 47.13 |
Fluor Corporation
| 40.95 | 40.29 to 41.00 |
FMC Corporation
| 58.46 | 57.31 to 58.80 |
Ford Motor Company
| 12.79 | 12.61 to 13.02 |
Fortis Inc.
| 39.06 | 38.98 to 39.45 |
Fortuna Silver Mines Inc.
| 4.77 | 4.66 to 4.87 |
Forum Energy Technologies, Inc.
| 19.53 | 19.15 to 19.57 |
Four Corners Property Trust, Inc.
| 23.44 | 23.38 to 23.77 |
Four Seasons Education (Cayman) Inc.
| 9.45 | 8.68 to 9.57 |
Franco-Nevada Corporation
| 122.93 | 121.21 to 123.50 |
Franklin Covey Company
| 39.54 | 38.82 to 39.65 |
Franklin Universal Trust
| 6.57 | 6.56 to 6.60 |
Frank's International N.V.
| 155.89 | 152.72 to 156.92 |
Freeport-McMoran, Inc.
| 50.50 | 49.54 to 50.72 |
Fresenius Medical Care Corporation
| 20.10 | 19.91 to 20.15 |
Fresh Del Monte Produce, Inc.
| 25.62 | 25.59 to 25.90 |
Frontline Ltd.
| 23.80 | 23.33 to 23.90 |
FS KKR Capital Corp.
| 19.33 | 19.19 to 19.35 |
FTI Consulting, Inc.
| 211.36 | 211.14 to 218.80 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.53 | 3.50 to 3.54 |
Gabelli Dividend
| 22.00 | 21.98 to 22.15 |
Gabelli Equity Trust, Inc. (The)
| 5.31 | 5.28 to 5.32 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 11.39 | 11.32 to 11.40 |
Gabelli Multi-Media Trust Inc. (The)
| 5.41 | 5.41 to 5.46 |
Gabelli Utility Trust (The)
| 5.55 | 5.50 to 5.58 |
GAMCO Natural Resources, Gold & Income Tust
| 5.29 | 5.27 to 5.31 |
Gamestop Corporation
| 11.90 | 11.00 to 12.19 |
Gap, Inc. (The)
| 21.35 | 20.06 to 21.36 |
Garrett Motion Inc.
| 9.83 | 9.78 to 9.94 |
Gates Industrial Corporation plc
| 17.72 | 17.37 to 17.82 |
Genco Shipping & Trading Limited
| 21.55 | 21.29 to 21.62 |
Generac Holdlings Inc.
| 140.12 | 139.28 to 143.30 |
General American Investors, Inc.
| 46.03 | 45.75 to 46.18 |
General Electric Company
| 162.35 | 160.31 to 163.37 |
General Mills, Inc.
| 70.83 | 70.81 to 72.13 |
General Motors Company
| 45.84 | 45.41 to 46.17 |
Genesco Inc.
| 26.20 | 25.95 to 26.79 |
Genesis Energy, L.P.
| 12.36 | 12.17 to 12.36 |
Genesis Healthcare, Inc.
| 20.63 | 20.53 to 20.88 |
Genuine Parts Company
| 159.93 | 159.82 to 162.14 |
Genworth Financial Inc
| 5.99 | 5.98 to 6.04 |
Getty Realty Corporation
| 26.92 | 26.64 to 27.35 |
Glaukos Corporation
| 99.48 | 98.53 to 100.60 |
GlaxoSmithKline PLC
| 41.11 | 40.87 to 41.31 |
Global Net Lease, Inc.
| 6.91 | 6.88 to 7.01 |
Global Partners LP
| 47.22 | 47.22 to 47.99 |
Global Payments Inc.
| 124.57 | 124.11 to 126.42 |
Global Ship Lease, Inc.
| 22.81 | 22.52 to 22.97 |
GMS Inc.
| 92.89 | 92.40 to 93.72 |
GoDaddy Inc.
| 125.01 | 123.73 to 126.68 |
Gold Fields Limited
| 17.53 | 17.37 to 17.82 |
Goldman Sachs BDC, Inc.
| 15.69 | 15.52 to 15.72 |
Goldman Sachs Group, Inc. (The)
| 427.57 | 419.64 to 428.53 |
Graham Holdings Company
| 717.82 | 705.51 to 717.82 |
Granite Construction Incorporated
| 55.53 | 54.85 to 55.69 |
Granite Point Mortgage Trust Inc.
| 4.39 | 4.35 to 4.43 |
Graphic Packaging Holding Company
| 27.53 | 27.21 to 27.74 |
Gray Television, Inc.
| 8.70 | 7.73 to 8.73 |
Great Ajax Corp.
| 25.03 | 25.00 to 25.04 |
Green Dot Corporation
| 9.04 | 8.99 to 9.26 |
Greenbrier Companies, Inc. (The)
| 52.54 | 52.29 to 53.82 |
GreenTree Hospitality Group Ltd.
| 3.10 | 2.81 to 3.10 |
Griffon Corporation
| 68.27 | 67.33 to 68.51 |
Group 1 Automotive, Inc.
| 300.35 | 299.61 to 306.38 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 183.47 | 178.87 to 184.09 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 354.35 | 342.82 to 356.58 |
Grupo Aval Acciones y Valores S.A.
| 2.43 | 2.40 to 2.44 |
Grupo Supervielle S.A.
| 6.03 | 5.70 to 6.03 |
Grupo Televisa S.A.
| 3.16 | 2.94 to 3.18 |
Guggenheim Strategic Opportunities Fund
| 14.55 | 14.44 to 14.57 |
Guidewire Software, Inc.
| 113.55 | 112.70 to 114.69 |
Haemonetics Corporation
| 90.99 | 87.49 to 91.58 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 25.96 | 25.44 to 26.48 |
Harte-Hanks, Inc.
| 7.15 | 6.97 to 7.16 |
Haverty Furniture Companies, Inc.
| 31.30 | 31.21 to 31.98 |
Haverty Furniture Companies, Inc.
| 32.45 | 32.45 to 32.45 |
HCI Group, Inc.
| 115.00 | 113.07 to 116.50 |
HCP, Inc.
| 32.59 | 32.51 to 32.80 |
HDFC Bank Limited
| 58.34 | 58.18 to 58.75 |
Healthcare Realty Trust Incorporated
| 14.14 | 14.00 to 14.22 |
Heico Corporation
| 206.46 | 206.44 to 209.65 |
Heico Corporation
| 166.72 | 166.48 to 169.25 |
Helix Energy Solutions Group, Inc.
| 11.32 | 11.09 to 11.45 |
Herbalife Nutrition Ltd.
| 8.81 | 8.68 to 9.10 |
Hercules Capital, Inc.
| 19.07 | 18.89 to 19.26 |
Heritage Insurance Holdings, Inc.
| 10.29 | 10.12 to 10.49 |
Hershey Company (The)
| 186.16 | 185.96 to 188.05 |
Hess Corporation
| 162.53 | 159.03 to 163.11 |
Hewlett Packard Enterprise Company
| 17.17 | 16.88 to 17.28 |
Hexcel Corporation
| 64.16 | 63.79 to 64.85 |
High Income Securities Fund
| 6.42 | 6.37 to 6.42 |
Highwoods Properties, Inc.
| 25.68 | 25.58 to 26.42 |
Hillenbrand Inc
| 49.41 | 48.56 to 49.51 |
Hilltop Holdings Inc.
| 30.36 | 30.33 to 30.67 |
Hilton Grand Vacations Inc.
| 44.34 | 44.00 to 45.48 |
Hilton Worldwide Holdings Inc.
| 202.12 | 201.97 to 205.10 |
HNI Corporation
| 42.50 | 42.36 to 42.83 |
Horace Mann Educators Corporation
| 36.74 | 36.46 to 36.79 |
Hormel Foods Corporation
| 35.32 | 35.10 to 35.60 |
Houlihan Lokey, Inc.
| 126.70 | 125.98 to 127.92 |
Hovnanian Enterprises Inc
| 150.01 | 147.45 to 152.49 |
HSBC Holdings plc
| 41.90 | 41.63 to 41.97 |
Hubbell Inc
| 407.53 | 403.56 to 410.37 |
Hudbay Minerals Inc.
| 8.63 | 8.18 to 8.65 |
Huntington Ingalls Industries, Inc.
| 276.97 | 273.15 to 278.94 |
Huntsman Corporation
| 23.99 | 23.69 to 24.12 |
Hyatt Hotels Corporation
| 151.32 | 151.12 to 152.58 |
Iamgold Corporation
| 3.78 | 3.70 to 3.80 |
ICICI Bank Limited
| 26.53 | 26.49 to 26.67 |
IDACORP, Inc.
| 94.60 | 94.46 to 95.36 |
Imax Corporation
| 17.15 | 16.88 to 17.52 |
Independence Realty Trust, Inc.
| 15.86 | 15.69 to 16.02 |
Ingersoll-Rand plc (Ireland)
| 93.50 | 92.31 to 93.96 |
Ingevity Corporation
| 48.51 | 47.97 to 48.90 |
Ingredion Incorporated
| 113.29 | 113.20 to 114.74 |
Innovative Industrial Properties, Inc.
| 97.71 | 97.70 to 99.23 |
Inspire Medical Systems, Inc.
| 237.45 | 233.57 to 244.80 |
Installed Building Products, Inc.
| 239.66 | 237.79 to 242.65 |
Instructure, Inc.
| 19.65 | 19.31 to 19.74 |
Intercontinental Hotels Group
| 100.93 | 100.87 to 102.03 |
International Flavors & Fragrances, Inc.
| 84.61 | 83.89 to 85.49 |
International Game Technology
| 20.30 | 20.02 to 20.42 |
International Seaways, Inc.
| 55.13 | 53.80 to 55.23 |
Interpublic Group of Companies, Inc. (The)
| 31.47 | 31.00 to 31.60 |
Invesco High Income 2024 Target Term Fund
| 7.53 | 7.47 to 7.53 |
Invesco High Income Trust II
| 10.42 | 10.35 to 10.46 |
INVESCO MORTGAGE CAPITAL INC
| 8.56 | 8.45 to 8.70 |
Invesco Municipal Trust
| 9.26 | 9.23 to 9.28 |
Invitation Homes Inc.
| 34.72 | 34.56 to 35.28 |
IQVIA Holdings, Inc.
| 234.88 | 233.10 to 236.93 |
Iron Mountain Incorporated
| 77.52 | 77.27 to 78.13 |
Itau Unibanco Banco Holding SA
| 6.30 | 6.20 to 6.33 |
ITT Inc.
| 131.20 | 130.49 to 131.94 |
J P Morgan Chase & Co
| 193.49 | 193.06 to 194.87 |
J. Jill, Inc.
| 26.01 | 25.23 to 26.06 |
J.M. Smucker Company (The)
| 113.60 | 113.60 to 115.83 |
James Hardie Industries plc.
| 36.07 | 35.55 to 36.24 |
Janus Henderson Group plc
| 31.69 | 31.26 to 31.84 |
JBG SMITH Properties
| 15.13 | 15.12 to 15.44 |
Jefferies Financial Group Inc.
| 43.56 | 43.39 to 43.92 |
JELD-WEN Holding, Inc.
| 21.40 | 20.92 to 21.75 |
JinkoSolar Holding Company Limited
| 24.14 | 23.18 to 24.48 |
John Hancock Financial Opportunities Fund
| 27.56 | 27.52 to 28.34 |
John Hancock Hedged Equity & Income Fund
| 9.94 | 9.85 to 9.96 |
John Hancock Income Securities Trust
| 11.02 | 11.00 to 11.08 |
John Hancock Investors Trust
| 13.16 | 13.08 to 13.24 |
John Hancock Pfd Income Fund II
| 16.36 | 16.31 to 16.57 |
John Hancock Preferred Income Fund
| 16.25 | 16.08 to 16.29 |
John Hancock Preferred Income Fund III
| 15.00 | 15.00 to 15.14 |
John Hancock Premium Dividend Fund
| 11.21 | 11.16 to 11.25 |
John Hancock Tax Advantaged Dividend Income Fund
| 19.47 | 19.46 to 19.61 |
Johnson Controls International plc
| 65.11 | 64.46 to 65.42 |
Jones Lang LaSalle Incorporated
| 182.50 | 180.63 to 184.10 |
K12 Inc
| 67.08 | 66.81 to 68.01 |
Kaman Corporation
| 45.99 | 45.88 to 46.00 |
KAR Auction Services, Inc
| 17.42 | 17.40 to 17.60 |
Kayne Anderson MLP/Midstream Investment Company
| 9.76 | 9.75 to 9.87 |
KB Financial Group Inc
| 54.66 | 54.32 to 55.41 |
KB Home
| 65.60 | 64.68 to 66.27 |
KBR, Inc.
| 65.30 | 65.03 to 65.85 |
Kellogg Company
| 57.73 | 57.71 to 58.62 |
Kemper Corporation
| 57.43 | 57.14 to 58.50 |
Kennametal Inc.
| 24.04 | 23.67 to 24.10 |
Kennedy-Wilson Holdings Inc.
| 8.50 | 8.49 to 8.67 |
Kenon Holdings Ltd.
| 22.25 | 21.71 to 22.26 |
Keurig Dr Pepper Inc.
| 33.72 | 33.45 to 33.99 |
KeyCorp
| 14.70 | 14.62 to 14.88 |
Kimbell Royalty Partners
| 16.13 | 15.96 to 16.20 |
Kimberly-Clark Corporation
| 135.24 | 135.23 to 136.71 |
Kimco Realty Corporation
| 18.38 | 18.37 to 18.64 |
Kinder Morgan, Inc.
| 18.68 | 18.63 to 18.78 |
Kingsway Financial Services, Inc.
| 8.58 | 8.49 to 8.63 |
Kinross Gold Corporation
| 6.74 | 6.73 to 6.87 |
Kirby Corporation
| 112.00 | 110.82 to 112.98 |
Kite Realty Group Trust
| 21.26 | 21.26 to 21.65 |
KKR Income Opportunities Fund
| 13.32 | 13.23 to 13.36 |
Knowles Corporation
| 16.03 | 15.91 to 16.14 |
Kohl's Corporation
| 24.53 | 24.24 to 24.99 |
Koninklijke Philips N.V.
| 21.07 | 20.96 to 21.15 |
Korea Electric Power Corporation
| 7.71 | 7.67 to 7.72 |
Korea Fund, Inc. (The)
| 23.74 | 23.63 to 23.74 |
Kronos Worldwide Inc
| 11.60 | 11.47 to 11.71 |
KT Corporation
| 12.59 | 12.56 to 12.66 |
L.S. Starrett Company (The)
| 16.02 | 16.02 to 16.04 |
Ladder Capital Corp
| 11.00 | 10.78 to 11.05 |
Lamb Weston Holdings, Inc.
| 83.85 | 83.16 to 85.15 |
Lazard Global Total Return and Income Fund
| 15.56 | 15.40 to 15.59 |
Lazard Ltd.
| 38.99 | 38.32 to 39.26 |
Lear Corporation
| 136.47 | 133.07 to 136.65 |
Lee Enterprises, Incorporated
| 12.74 | 12.74 to 12.74 |
Leggett & Platt, Incorporated
| 17.99 | 17.98 to 18.25 |
Lehman ABS Corporation
| 26.98 | 26.90 to 27.01 |
Leidos Holdings, Inc.
| 130.36 | 128.80 to 130.95 |
Leju Holdings Limited
| 1.08 | 1.07 to 1.08 |
LendingClub Corporation
| 8.10 | 8.00 to 8.16 |
Lennar Corporation
| 154.29 | 153.52 to 156.92 |
Lennar Corporation
| 142.88 | 142.45 to 144.11 |
Lennox International, Inc.
| 477.11 | 476.79 to 484.37 |
LG Display Co., Ltd.
| 3.95 | 3.89 to 4.04 |
Liberty All-Star Equity Fund
| 6.77 | 6.66 to 6.78 |
Liberty Oilfield Services Inc.
| 23.01 | 22.69 to 23.14 |
Lindsay Corporation
| 116.24 | 115.89 to 117.65 |
Lithia Motors, Inc.
| 262.72 | 258.00 to 265.20 |
LiveRamp Holdings, Inc.
| 32.64 | 32.23 to 32.82 |
Lloyds Banking Group Plc
| 2.61 | 2.57 to 2.62 |
LMP Capital and Income Fund Inc.
| 15.21 | 15.09 to 15.22 |
Lockheed Martin Corporation
| 461.29 | 459.17 to 466.00 |
Loews Corporation
| 75.46 | 75.42 to 76.02 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 7.19 | 7.08 to 7.25 |
Louisiana-Pacific Corporation
| 74.57 | 74.49 to 76.14 |
Lsb Industries Inc.
| 8.21 | 8.13 to 8.30 |
LTC Properties, Inc.
| 32.56 | 32.27 to 32.66 |
LyondellBasell Industries NV
| 102.13 | 100.75 to 102.55 |
M&T Bank Corporation
| 146.38 | 146.26 to 148.93 |
M.D.C. Holdings, Inc.
| 62.98 | 62.97 to 62.99 |
M/I Homes, Inc.
| 120.07 | 119.70 to 122.71 |
Macquarie First Trust Global
| 7.31 | 7.28 to 7.39 |
Macro Bank Inc.
| 51.38 | 49.08 to 51.38 |
MagnaChip Semiconductor Corporation
| 5.00 | 4.73 to 5.03 |
Magnolia Oil & Gas Corporation
| 26.34 | 26.11 to 26.44 |
Maiden Holdings, Ltd.
| 16.15 | 16.00 to 16.20 |
Main Street Capital Corporation
| 49.13 | 48.74 to 49.28 |
Manchester United Ltd.
| 16.07 | 16.00 to 16.25 |
ManpowerGroup
| 75.85 | 75.61 to 76.55 |
Manulife Financial Corp
| 23.47 | 23.33 to 23.54 |
Marcus & Millichap, Inc.
| 32.27 | 32.25 to 32.68 |
Marcus Corporation (The)
| 13.35 | 13.33 to 13.43 |
Marine Products Corporation
| 11.50 | 11.23 to 11.57 |
Marriot Vacations Worldwide Corporation
| 100.87 | 100.65 to 103.51 |
Martin Marietta Materials, Inc.
| 604.99 | 598.79 to 606.40 |
Masonite International Corporation
| 131.61 | 131.43 to 131.94 |
MasTec, Inc.
| 89.04 | 86.06 to 89.37 |
Mastercard Incorporated
| 462.42 | 460.94 to 464.82 |
Matson, Inc.
| 108.94 | 108.71 to 110.66 |
Maui Land & Pineapple Company, Inc.
| 19.81 | 19.62 to 20.18 |
MBIA, Inc.
| 6.82 | 6.27 to 6.83 |
McCormick & Company, Incorporated
| 75.73 | 75.15 to 76.05 |
McCormick & Company, Incorporated
| 75.42 | 75.42 to 75.98 |
McDonald's Corporation
| 273.09 | 270.37 to 276.11 |
McEwen Mining Inc.
| 12.26 | 11.85 to 12.50 |
McKesson Corporation
| 543.30 | 534.68 to 544.81 |
MDU Resources Group, Inc.
| 24.67 | 24.66 to 24.93 |
MEDIFAST INC
| 33.71 | 33.06 to 33.95 |
Merck & Company, Inc.
| 131.20 | 130.13 to 131.91 |
Meritage Corporation
| 169.48 | 167.66 to 174.26 |
Methode Electronics, Inc.
| 12.22 | 12.08 to 12.34 |
Metropolitan Bank Holding Corp.
| 42.13 | 40.88 to 42.20 |
Mettler-Toledo International, Inc.
| 1238.09 | 1221.32 to 1255.19 |
Mexico Equity and Income Fund, Inc. (The)
| 11.03 | 10.84 to 11.07 |
Mexico Fund, Inc. (The)
| 18.22 | 17.97 to 18.35 |
MFA Financial, Inc.
| 10.73 | 10.58 to 10.83 |
MFS Charter Income Trust
| 6.15 | 6.09 to 6.16 |
MFS Government Markets Income Trust
| 3.10 | 3.08 to 3.12 |
MFS Intermediate Income Trust
| 2.60 | 2.58 to 2.61 |
MFS Multimarket Income Trust
| 4.52 | 4.48 to 4.53 |
MFS Special Value Trust
| 4.41 | 4.40 to 4.42 |
MGIC Investment Corporation
| 20.48 | 20.25 to 20.63 |
Mid-America Apartment Communities, Inc.
| 129.23 | 127.51 to 129.78 |
Miller/Howard High Income Equity Fund
| 10.91 | 10.85 to 10.96 |
Minerals Technologies Inc.
| 73.70 | 73.35 to 78.04 |
Modine Manufacturing Company
| 96.74 | 93.00 to 97.71 |
Mohawk Industries, Inc.
| 115.45 | 112.46 to 120.49 |
Molson Coors Brewing Company
| 61.94 | 61.94 to 61.94 |
Monmouth Real Estate Investment Corporation
| 20.70 | 20.30 to 20.85 |
Moog Inc.
| 168.47 | 159.15 to 170.15 |
Moog Inc.
| 155.07 | 153.26 to 155.24 |
Morgan Stanley
| 92.83 | 92.40 to 93.31 |
Morgan Stanley China A Share Fund Inc.
| 12.20 | 12.13 to 12.23 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.00 | 6.98 to 7.02 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.53 | 4.50 to 4.54 |
Morgan Stanley India Investment Fund, Inc.
| 23.42 | 23.33 to 23.44 |
Motorola Solutions, Inc.
| 346.48 | 346.23 to 349.28 |
Movado Group Inc.
| 25.99 | 25.95 to 26.51 |
MPLX LP
| 41.95 | 41.75 to 42.06 |
MSA Safety Incorporporated
| 188.78 | 188.49 to 190.72 |
MSC Industrial Direct Company, Inc.
| 93.22 | 92.92 to 93.92 |
Mueller Industries, Inc.
| 57.33 | 56.86 to 58.93 |
Mueller Water Products Inc
| 15.98 | 15.94 to 16.29 |
Murphy Oil Corporation
| 46.44 | 46.00 to 46.70 |
Murphy USA Inc.
| 421.34 | 418.87 to 426.01 |
Myers Industries, Inc.
| 22.04 | 21.99 to 22.27 |
National Bank Holdings Corporation
| 33.50 | 32.92 to 33.85 |
National Fuel Gas Company
| 53.83 | 53.67 to 54.89 |
National Grid Transco, PLC
| 66.31 | 66.30 to 66.93 |
National Health Investors, Inc.
| 62.89 | 62.83 to 63.37 |
National Presto Industries, Inc.
| 82.98 | 82.76 to 83.56 |
National Retail Properties
| 40.76 | 40.66 to 41.48 |
Natural Gas Services Group, Inc.
| 23.79 | 23.13 to 24.06 |
Natural Grocers by Vitamin Cottage, Inc.
| 16.88 | 16.48 to 17.03 |
Natural Resource Partners LP
| 91.73 | 90.20 to 92.48 |
Navigant Consulting, Inc.
| 1.88 | 1.81 to 2.19 |
Navigator Holdings Ltd.
| 15.21 | 15.12 to 15.34 |
Navios Maritime Partners LP
| 44.71 | 43.70 to 44.71 |
Nelnet, Inc.
| 94.82 | 94.17 to 95.11 |
New America High Income Fund, Inc. (The)
| 7.07 | 7.01 to 7.08 |
New Germany Fund, Inc. (The)
| 8.43 | 8.40 to 8.45 |
New Mountain Finance Corporation
| 12.72 | 12.59 to 12.73 |
New York Times Company (The)
| 43.17 | 43.03 to 43.49 |
NewJersey Resources Corporation
| 43.34 | 43.16 to 43.94 |
Newmont Mining Corporation
| 42.73 | 42.50 to 43.39 |
Nexa Resources S.A.
| 7.40 | 7.25 to 7.49 |
NexPoint Residential Trust, Inc.
| 33.27 | 33.02 to 33.69 |
NextEra Energy Partners, LP
| 28.93 | 28.90 to 29.57 |
NextEra Energy, Inc.
| 65.99 | 65.75 to 67.30 |
Nike, Inc.
| 94.12 | 93.91 to 95.42 |
NIO Inc.
| 4.49 | 4.39 to 4.54 |
NiSource, Inc
| 27.94 | 27.92 to 28.21 |
Noah Holdings Ltd.
| 12.72 | 12.02 to 12.79 |
Nokia Corporation
| 3.65 | 3.65 to 3.70 |
Nomad Foods Limited
| 18.69 | 18.56 to 18.84 |
Nordic American Tankers Limited
| 3.97 | 3.85 to 3.98 |
Nordstrom, Inc.
| 19.13 | 18.86 to 19.22 |
North American Construction Group Ltd.
| 22.07 | 21.70 to 22.09 |
North European Oil Royality Trust
| 6.97 | 6.90 to 7.47 |
Northrop Grumman Corporation
| 480.45 | 477.71 to 488.35 |
Northwest Natural Holding Company
| 38.32 | 38.19 to 39.20 |
NorthWestern Corporation
| 49.55 | 48.82 to 50.44 |
Novartis AG
| 97.44 | 97.44 to 98.22 |
Novo Nordisk A/S
| 126.85 | 125.99 to 127.90 |
NRG Energy, Inc.
| 72.81 | 71.78 to 73.20 |
Nustar Energy L.P.
| 22.58 | 22.26 to 22.66 |
NuStar Logistics, L.P.
| 25.25 | 25.24 to 25.27 |
Nutrien Ltd.
| 52.55 | 51.76 to 52.63 |
Nuveen AMT-Free Municipal Value Fund
| 13.50 | 13.46 to 13.53 |
Nuveen California Quality Municipal Income Fund
| 10.73 | 10.70 to 10.73 |
Nuveen Core Equity Alpha Fund
| 13.67 | 13.59 to 13.75 |
Nuveen Credit Strategies Income Fund
| 5.48 | 5.43 to 5.48 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 13.90 | 13.88 to 13.99 |
Nuveen Global High Income Fund
| 12.35 | 12.28 to 12.41 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 12.98 | 12.92 to 13.01 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.62 | 11.59 to 11.71 |
Nuveen Mortgage Opportunity Term Fund
| 17.48 | 17.39 to 17.54 |
Nuveen Multi-Market Income Fund
| 5.88 | 5.87 to 5.88 |
Nuveen Preferred & Income Opportunities Fund
| 7.01 | 6.97 to 7.01 |
Nuveen Real Asset Income and Growth Fund
| 11.33 | 11.23 to 11.33 |
Nuveen Real Estate Fund
| 7.30 | 7.21 to 7.35 |
Nuveen S&P 500 Buy-Write Income Fund
| 12.70 | 12.69 to 12.80 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 15.26 | 15.17 to 15.31 |
nVent Electric plc
| 75.69 | 74.53 to 75.76 |
Occidental Petroleum Corporation
| 67.78 | 66.93 to 68.02 |
Oceaneering International, Inc.
| 24.90 | 24.19 to 24.94 |
Ocwen Financial Corporation
| 24.33 | 23.51 to 24.90 |
OFG Bancorp
| 36.30 | 36.21 to 36.74 |
OGE Energy Corp
| 33.82 | 33.79 to 34.55 |
Old Republic International Corporation
| 30.13 | 29.45 to 30.44 |
Omega Healthcare Investors, Inc.
| 31.09 | 30.78 to 31.51 |
Omnicom Group Inc.
| 95.89 | 95.64 to 96.70 |
ONE Gas, Inc.
| 63.95 | 63.94 to 64.83 |
One Liberty Properties, Inc.
| 22.73 | 22.55 to 22.81 |
OneMain Holdings, Inc.
| 50.89 | 50.35 to 51.34 |
ONEOK, Inc.
| 81.06 | 80.59 to 81.41 |
Oppenheimer Holdings, Inc.
| 40.80 | 39.24 to 41.25 |
Orchid Island Capital, Inc.
| 8.72 | 8.37 to 8.77 |
Osisko Gold Royalties Ltd
| 16.05 | 15.84 to 16.10 |
OUTFRONT Media Inc.
| 15.73 | 15.30 to 15.77 |
Overseas Shipholding Group, Inc.
| 6.03 | 6.03 to 6.09 |
Owens & Minor, Inc.
| 25.09 | 23.91 to 25.15 |
Owens Corning Inc
| 168.50 | 166.11 to 170.53 |
Oxford Industries, Inc.
| 106.71 | 106.20 to 108.07 |
Pacific Gas & Electric Co.
| 17.03 | 16.96 to 17.20 |
PagSeguro Digital Ltd.
| 12.68 | 12.00 to 12.71 |
Palo Alto Networks, Inc.
| 291.42 | 287.43 to 294.13 |
Pampa Energia S.A.
| 44.04 | 43.20 to 44.60 |
Panhandle Royalty Company
| 3.40 | 3.36 to 3.44 |
PAR Technology Corporation
| 43.24 | 41.69 to 44.08 |
Paramount Group, Inc.
| 4.67 | 4.65 to 4.73 |
Parker-Hannifin Corporation
| 553.64 | 549.15 to 554.62 |
PBF Energy Inc.
| 57.78 | 56.46 to 57.88 |
Pembina Pipeline Corp.
| 35.82 | 35.48 to 35.89 |
PennyMac Mortgage Investment Trust
| 14.10 | 13.97 to 14.26 |
Penske Automotive Group, Inc.
| 155.63 | 153.42 to 157.72 |
Pentair plc.
| 79.96 | 79.22 to 80.63 |
Permian Basin Royalty Trust
| 12.20 | 12.00 to 12.33 |
Permianville Royalty Trust
| 1.63 | 1.62 to 1.69 |
Perrigo Company
| 31.94 | 31.13 to 32.29 |
Petroleo Brasileiro S.A.- Petrobras
| 17.05 | 16.82 to 17.15 |
Petroleo Brasileiro S.A.- Petrobras
| 16.16 | 16.04 to 16.32 |
PGIM Global Short Duration High Yield Fund, Inc.
| 11.48 | 11.44 to 11.49 |
PGIM Short Duration High Yield Fund, Inc.
| 12.48 | 12.40 to 12.49 |
Philip Morris International Inc
| 95.02 | 94.94 to 96.62 |
Physicians Realty Trust
| 18.80 | 18.34 to 19.05 |
Piedmont Office Realty Trust, Inc.
| 6.71 | 6.71 to 6.84 |
Pimco California Municipal Income Fund II
| 5.70 | 5.69 to 5.73 |
PIMCO California Municipal Income Fund III
| 7.06 | 7.02 to 7.07 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 8.49 | 8.46 to 8.50 |
Pimco Corporate & Income Opportunity Fund
| 14.13 | 13.91 to 14.17 |
PIMCO Dynamic Income Fund
| 18.96 | 18.90 to 18.99 |
Pimco Global Stocksplus & Income Fund
| 7.42 | 7.36 to 7.45 |
Pimco High Income Fund
| 4.79 | 4.73 to 4.82 |
PIMCO Income Strategy Fund
| 8.27 | 8.24 to 8.31 |
PIMCO Income Strategy Fund II
| 7.22 | 7.21 to 7.24 |
PIMCO Municipal Income Fund III
| 7.52 | 7.50 to 7.59 |
Pinnacle West Capital Corporation
| 73.69 | 73.67 to 74.63 |
Pitney Bowes Inc.
| 4.13 | 4.12 to 4.25 |
PJT Partners Inc.
| 94.09 | 93.85 to 96.04 |
Plains All American Pipeline, L.P.
| 17.87 | 17.81 to 18.11 |
Plains Group Holdings, L.P.
| 18.76 | 18.67 to 19.10 |
PlayAGS, Inc.
| 8.91 | 8.51 to 8.92 |
PLDT Inc.
| 23.79 | 23.43 to 23.82 |
PNC Financial Services Group, Inc. (The)
| 156.11 | 155.36 to 157.67 |
Portland General Electric Company
| 42.80 | 42.79 to 44.75 |
POSCO
| 71.60 | 71.29 to 71.72 |
Post Holdings, Inc.
| 105.38 | 105.23 to 106.30 |
PPL Corporation
| 27.02 | 27.02 to 27.33 |
PPlus Trust
| 22.85 | 22.85 to 22.85 |
Precision Drilling Corporation
| 72.30 | 69.19 to 72.72 |
Prestige Consumer Healthcare Inc.
| 70.47 | 69.89 to 70.75 |
Principal Real Estate Income Fund
| 9.85 | 9.80 to 9.91 |
Procter & Gamble Company (The)
| 161.29 | 160.49 to 163.32 |
ProPetro Holding Corp.
| 8.98 | 8.70 to 9.00 |
Prosperity Bancshares, Inc.
| 63.55 | 63.53 to 64.58 |
Provident Financial Services, Inc
| 15.09 | 14.99 to 15.28 |
Prudential Financial, Inc.
| 110.50 | 110.09 to 111.25 |
Prudential Public Limited Company
| 18.31 | 18.21 to 18.36 |
Public Service Enterprise Group Incorporated
| 67.82 | 67.66 to 68.39 |
PulteGroup, Inc.
| 113.80 | 112.02 to 114.71 |
Pure Storage, Inc.
| 52.95 | 51.98 to 53.18 |
PVH Corp.
| 111.03 | 110.30 to 112.27 |
Q2 Holdings, Inc.
| 53.28 | 52.55 to 53.86 |
Quanta Services, Inc.
| 261.66 | 255.20 to 262.91 |
Qudian Inc.
| 2.46 | 2.44 to 2.51 |
Quest Diagnostics Incorporated
| 134.26 | 134.05 to 135.99 |
Qwest Corporation
| 2.34 | 2.23 to 2.39 |
Radian Group Inc.
| 30.35 | 30.18 to 30.63 |
Ralph Lauren Corporation
| 166.48 | 165.29 to 168.27 |
Range Resources Corporation
| 37.31 | 36.74 to 37.55 |
Ready Capital Corporation
| 8.85 | 8.75 to 8.95 |
Realty Income Corporation
| 53.71 | 53.51 to 54.20 |
Redwood Trust, Inc.
| 5.72 | 5.69 to 5.78 |
Regional Management Corp.
| 26.42 | 26.09 to 26.54 |
Regions Financial Corporation
| 19.62 | 19.53 to 19.92 |
Reinsurance Group of America, Incorporated
| 188.78 | 188.29 to 191.28 |
RELX PLC
| 41.61 | 41.37 to 41.67 |
Renesola Ltd.
| 1.89 | 1.80 to 1.92 |
Republic Services, Inc.
| 191.92 | 191.58 to 193.68 |
ResMed Inc.
| 218.06 | 201.86 to 218.38 |
Restaurant Brands International Inc.
| 73.82 | 72.86 to 74.23 |
REX American Resources Corporation
| 57.04 | 55.97 to 57.11 |
RH
| 248.91 | 243.71 to 252.75 |
Ringcentral, Inc.
| 30.64 | 30.30 to 30.95 |
Rio Tinto Plc
| 68.24 | 67.90 to 68.86 |
Ritchie Bros. Auctioneers Incorporated
| 73.18 | 72.70 to 73.88 |
RiverNorth Opportunities Fund, Inc.
| 11.66 | 11.58 to 11.72 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.26 | 8.21 to 8.27 |
RLI Corp.
| 144.15 | 143.91 to 145.90 |
Rockwell Automation, Inc.
| 280.12 | 273.50 to 282.55 |
Rogers Corporation
| 121.03 | 117.31 to 126.40 |
Rollins, Inc.
| 44.90 | 44.44 to 45.28 |
Royal Bank Of Canada
| 98.16 | 97.60 to 98.45 |
Royal Caribbean Cruises Ltd.
| 140.59 | 138.25 to 140.77 |
Royce Global Value Trust, Inc.
| 10.32 | 10.16 to 10.32 |
Royce Micro-Cap Trust, Inc.
| 8.89 | 8.81 to 8.91 |
Royce Value Trust, Inc.
| 14.29 | 14.15 to 14.32 |
Ryder System, Inc.
| 121.95 | 121.00 to 123.19 |
S&P Global Inc.
| 415.78 | 412.85 to 418.86 |
Safe Bulkers, Inc
| 5.06 | 5.01 to 5.08 |
Sally Beauty Holdings, Inc.
| 11.00 | 10.86 to 11.10 |
SAP SE
| 186.18 | 185.58 to 186.87 |
Saratoga Investment Corp
| 23.84 | 23.25 to 23.89 |
Schneider National, Inc.
| 21.35 | 21.00 to 21.48 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 129.47 | 128.51 to 130.59 |
Scorpio Tankers Inc.
| 72.77 | 71.63 to 73.13 |
Scudder Strategic Municiple Income Trust
| 9.53 | 9.51 to 9.62 |
Sea Limited
| 62.86 | 62.01 to 63.93 |
Seabridge Gold, Inc.
| 15.89 | 15.43 to 15.90 |
SEACOR Marine Holdings Inc.
| 12.66 | 12.37 to 12.84 |
Select Energy Services, Inc.
| 9.48 | 9.33 to 9.51 |
Sempra Energy
| 71.32 | 71.31 to 72.36 |
Sensata Technologies Holding plc
| 34.98 | 34.26 to 35.10 |
Sensient Technologies Corporation
| 70.36 | 70.34 to 71.88 |
Service Corporation International
| 71.74 | 70.62 to 72.05 |
ServiceMaster Global Holdings, Inc.
| 2.99 | 2.81 to 3.15 |
Shake Shack, Inc.
| 104.88 | 101.87 to 105.81 |
Shinhan Financial Group Co Ltd
| 34.16 | 33.81 to 34.38 |
Ship Finance International Limited
| 13.24 | 13.08 to 13.30 |
Shopify Inc.
| 71.33 | 70.74 to 71.83 |
Shutterstock, Inc.
| 42.36 | 42.20 to 43.22 |
Signet Jewelers Limited
| 101.80 | 99.34 to 102.28 |
SilverBow Resorces, Inc.
| 32.03 | 31.05 to 32.12 |
SK Telecom Co., Ltd.
| 20.61 | 20.58 to 20.67 |
Skechers U.S.A., Inc.
| 65.41 | 65.03 to 69.07 |
Skyline Champion Corporation
| 76.35 | 75.95 to 77.26 |
SL Green Realty Corp
| 50.61 | 50.21 to 51.77 |
SM Energy Company
| 50.84 | 50.02 to 50.90 |
Smartsheet Inc.
| 38.28 | 38.13 to 38.98 |
Smith & Nephew SNATS, Inc.
| 24.45 | 24.33 to 24.62 |
Snap Inc.
| 14.55 | 13.78 to 14.94 |
Solaris Oilfield Infrastructure, Inc.
| 9.64 | 8.47 to 9.66 |
SolarWinds Corporation
| 11.12 | 11.08 to 11.24 |
Sonic Automotive, Inc.
| 62.30 | 58.46 to 64.68 |
Sonoco Products Company
| 56.51 | 56.35 to 56.84 |
Southern Company (The)
| 73.21 | 73.14 to 74.44 |
Southern Copper Corporation
| 116.94 | 112.28 to 117.77 |
Southwest Gas Holdings, Inc.
| 75.00 | 74.96 to 76.15 |
Southwestern Energy Company
| 7.71 | 7.58 to 7.73 |
Spartan Energy Acquisition Corp
| 98.38 | 98.36 to 98.59 |
Special Opportunities Fund Inc.
| 12.46 | 12.46 to 12.56 |
Spectrum Brands Holdings, Inc.
| 82.57 | 80.13 to 83.35 |
Spire Inc.
| 61.40 | 61.27 to 62.39 |
Sprint Corporation
| 21.56 | 21.39 to 21.78 |
SPX Corporation
| 121.52 | 119.27 to 122.62 |
Square, Inc.
| 74.48 | 73.56 to 75.89 |
St. Joe Company (The)
| 58.53 | 57.81 to 59.83 |
Standard Motor Products, Inc.
| 32.46 | 32.20 to 32.57 |
Standex International Corporation
| 172.81 | 171.01 to 172.87 |
Stantec Inc
| 81.84 | 81.47 to 81.96 |
Star Group, L.P.
| 11.10 | 10.82 to 11.30 |
STARWOOD PROPERTY TRUST, INC.
| 19.50 | 19.16 to 19.61 |
Steelcase Inc.
| 12.07 | 11.95 to 12.16 |
Stellus Capital Investment Corporation
| 14.14 | 13.98 to 14.20 |
Stepan Company
| 83.98 | 83.12 to 84.59 |
STERIS plc
| 203.90 | 200.45 to 204.64 |
Stewart Information Services Corporation
| 62.45 | 61.52 to 62.81 |
Stifel Financial Corporation
| 79.05 | 78.40 to 79.40 |
STMicroelectronics N.V.
| 41.33 | 41.24 to 41.84 |
Stone Harbor Emerging Markets Income Fund
| 5.45 | 5.34 to 5.45 |
Stoneridge, Inc.
| 15.78 | 15.47 to 16.07 |
STRATS Trust
| 25.43 | 25.43 to 25.43 |
Stryker Corporation
| 335.61 | 334.44 to 338.51 |
Sturm, Ruger & Company, Inc.
| 46.47 | 46.11 to 46.69 |
Suburban Propane Partners, L.P.
| 19.69 | 19.61 to 20.00 |
Summit Materials, Inc.
| 40.00 | 39.57 to 40.30 |
Summit Midstream Partners, LP
| 28.99 | 27.73 to 29.54 |
Sun Life Financial Inc.
| 51.67 | 51.12 to 51.83 |
Suncor Energy Inc.
| 39.41 | 39.15 to 39.60 |
Sunoco LP
| 56.64 | 55.84 to 56.78 |
SunTrust Banks, Inc.
| 2.30 | 2.30 to 3.25 |
Superior Industries International, Inc.
| 4.02 | 3.61 to 4.04 |
Synchrony Financial
| 44.67 | 44.52 to 45.46 |
Synnex Corporation
| 117.44 | 117.25 to 118.09 |
Synovus Financial Corp.
| 36.85 | 36.49 to 37.18 |
Synthetic Fixed-Income Securities, Inc.
| 24.81 | 24.81 to 24.81 |
Synthetic Fixed-Income Securities, Inc.
| 25.20 | 25.20 to 25.20 |
Synthetic Fixed-Income Securities, Inc.
| 22.45 | 22.45 to 22.95 |
Sysco Corporation
| 77.07 | 76.56 to 77.77 |
Taiwan Fund, Inc. (The)
| 38.36 | 37.53 to 38.36 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 138.30 | 135.95 to 138.74 |
TAL Education Group
| 13.41 | 13.29 to 13.97 |
Talos Energy, Inc.
| 13.94 | 13.64 to 13.96 |
Tanger Factory Outlet Centers, Inc.
| 28.88 | 28.68 to 29.01 |
Targa Resources, Inc.
| 116.86 | 115.94 to 117.40 |
Taro Pharmaceutical Industries Ltd.
| 42.40 | 42.23 to 42.49 |
Taylor Morrison Home Corporation
| 57.56 | 56.29 to 57.95 |
TechnipFMC plc
| 26.59 | 26.10 to 26.77 |
Teck Resources Ltd
| 50.38 | 49.40 to 50.93 |
Teekay Corporation
| 7.50 | 7.37 to 7.55 |
Teekay Tankers Ltd.
| 58.66 | 57.59 to 58.99 |
TEGNA Inc.
| 2.58 | 2.54 to 2.61 |
Tejon Ranch Co
| 17.07 | 16.77 to 17.07 |
Tekla Healthcare Investors
| 16.08 | 16.05 to 16.15 |
Tekla Healthcare Opportunies Fund
| 19.28 | 19.21 to 19.38 |
Tekla Life Sciences Investors
| 12.97 | 12.96 to 13.03 |
Tekla World Healthcare Fund
| 12.67 | 12.54 to 12.71 |
Telecom Argentina Stet - France Telecom S.A.
| 7.99 | 7.56 to 8.09 |
Telefonica Brasil S.A.
| 9.41 | 9.34 to 9.47 |
Telefonica SA
| 4.50 | 4.47 to 4.51 |
Telephone and Data Systems, Inc.
| 28.38 | 28.38 to 28.44 |
Telephone and Data Systems, Inc.
| 15.78 | 15.33 to 16.01 |
TELUS Corporation
| 16.07 | 15.98 to 16.14 |
Templeton Dragon Fund, Inc.
| 8.22 | 8.14 to 8.24 |
Templeton Emerging Markets Fund
| 11.74 | 11.65 to 11.77 |
Templeton Emerging Markets Income Fund, Inc.
| 5.22 | 5.19 to 5.25 |
Tempur Sealy International, Inc.
| 49.92 | 49.78 to 50.58 |
Tencent Music Entertainment Group
| 12.88 | 12.71 to 12.93 |
Teradata Corporation
| 37.67 | 37.53 to 38.28 |
Ternium S.A.
| 43.58 | 42.82 to 44.25 |
Tetra Technologies, Inc.
| 4.56 | 4.43 to 4.60 |
Teva Pharmaceutical Industries Limited
| 13.81 | 13.31 to 13.98 |
Texas Pacific Land Trust
| 595.67 | 587.00 to 599.00 |
The AES Corporation
| 17.21 | 17.14 to 17.47 |
The Charles Schwab Corporation
| 74.99 | 74.52 to 75.30 |
The Gabelli Healthcare & Wellness Trust
| 9.43 | 9.43 to 9.48 |
The GDL Fund
| 7.83 | 7.81 to 7.83 |
Thermo Fisher Scientific Inc
| 573.60 | 566.95 to 575.00 |
Thermon Group Holdings, Inc.
| 31.83 | 31.31 to 32.10 |
Thomson Reuters Corp
| 154.40 | 152.46 to 155.26 |
Tidewater Inc.
| 95.72 | 92.58 to 95.87 |
Tilly's, Inc.
| 6.01 | 5.87 to 6.03 |
TJX Companies, Inc. (The)
| 96.36 | 96.29 to 97.88 |
Toll Brothers, Inc.
| 120.22 | 118.29 to 120.94 |
TopBuild Corp.
| 407.08 | 397.40 to 409.42 |
Toro Company (The)
| 87.50 | 86.40 to 87.86 |
Toronto Dominion Bank (The)
| 59.38 | 58.90 to 59.44 |
Tortoise Energy Independence Fund, Inc.
| 34.14 | 33.96 to 34.23 |
Tortoise Energy Infrastructure Corporation
| 31.67 | 31.47 to 32.00 |
Tortoise Midstream Energy Fund, Inc.
| 38.92 | 38.81 to 39.08 |
Tortoise Pipeline & Energy Fund, Inc.
| 32.28 | 32.17 to 32.79 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 15.15 | 15.13 to 15.36 |
TPG RE Finance Trust, Inc.
| 7.55 | 7.52 to 7.68 |
TPG Specialty Lending, Inc.
| 21.68 | 21.09 to 21.74 |
TransAlta Corporation
| 6.63 | 6.59 to 6.86 |
TransCanada Corporation
| 36.10 | 35.94 to 36.29 |
Transdigm Group Incorporated
| 1259.15 | 1254.49 to 1269.51 |
Transportadora De Gas Sa Ord B
| 16.81 | 16.23 to 16.82 |
TransUnion
| 74.49 | 73.96 to 75.44 |
Tredegar Corporation
| 6.56 | 6.45 to 6.79 |
Trex Company, Inc.
| 90.53 | 89.55 to 91.48 |
Tri Continental Corporation
| 29.73 | 29.41 to 29.83 |
TRI Pointe Group, Inc.
| 37.88 | 37.09 to 38.41 |
Trinity Industries, Inc.
| 27.14 | 27.09 to 27.62 |
TriplePoint Venture Growth BDC Corp.
| 9.55 | 9.43 to 9.63 |
Triumph Group, Inc.
| 13.66 | 13.30 to 13.70 |
Tronox Limited
| 17.48 | 17.31 to 17.62 |
Tsakos Energy Navigation Ltd
| 25.91 | 25.25 to 26.08 |
Tupperware Brands Corporation
| 1.04 | 1.03 to 1.21 |
Turkcell Iletisim Hizmetleri AS
| 5.98 | 5.96 to 6.07 |
Turning Point Brands, Inc.
| 28.24 | 27.48 to 28.34 |
Tutor Perini Corporation
| 17.78 | 15.80 to 17.95 |
Twilio Inc.
| 60.89 | 60.49 to 61.25 |
Two Harbors Investments Corp
| 12.53 | 12.39 to 12.60 |
Tyler Technologies, Inc.
| 460.74 | 456.19 to 465.78 |
Tyson Foods, Inc.
| 60.63 | 60.61 to 61.30 |
U.S. Bancorp
| 41.12 | 40.86 to 41.55 |
U.S. Silica Holdings, Inc.
| 15.89 | 15.54 to 16.03 |
UDR, Inc.
| 37.91 | 37.89 to 38.66 |
UGI Corporation
| 25.38 | 25.35 to 25.92 |
Ultrapar Participacoes S.A.
| 5.22 | 5.17 to 5.25 |
UMH Properties, Inc.
| 15.66 | 15.62 to 15.80 |
Under Armour, Inc.
| 6.55 | 6.49 to 6.65 |
Under Armour, Inc.
| 6.80 | 6.71 to 6.88 |
Unifi, Inc.
| 5.80 | 5.78 to 5.94 |
Unifirst Corporation
| 164.24 | 163.48 to 165.52 |
Unilever PLC
| 51.24 | 51.15 to 51.53 |
Union Pacific Corporation
| 242.79 | 240.73 to 244.83 |
United Microelectronics Corporation
| 7.79 | 7.66 to 7.79 |
United Parcel Service, Inc.
| 147.59 | 146.84 to 148.72 |
United Rentals, Inc.
| 690.80 | 678.78 to 693.40 |
United States Cellular Corporation
| 36.78 | 36.23 to 37.01 |
UnitedHealth Group Incorporated
| 495.35 | 491.40 to 497.23 |
UNITIL Corporation
| 49.94 | 49.92 to 50.82 |
Universal Corporation
| 50.80 | 50.60 to 51.42 |
Universal Health Realty Income Trust
| 34.66 | 34.02 to 34.88 |
Universal Health Services, Inc.
| 166.06 | 160.84 to 167.74 |
UNIVERSAL INSURANCE HOLDINGS INC
| 19.54 | 18.79 to 22.38 |
Universal Technical Institute Inc
| 15.20 | 14.84 to 15.28 |
Urban Edge Properties
| 16.51 | 16.51 to 16.78 |
US Foods Holding Corp.
| 51.35 | 50.49 to 51.45 |
VALE S.A.
| 12.28 | 12.16 to 12.35 |
Valvoline Inc.
| 42.86 | 42.35 to 43.12 |
Vector Group Ltd.
| 10.27 | 10.23 to 10.40 |
Ventas, Inc.
| 44.00 | 43.34 to 44.25 |
Vermilion Energy Inc.
| 12.09 | 11.93 to 12.18 |
VICI Properties Inc.
| 28.47 | 28.35 to 28.71 |
Virtus Global Dividend & Income Fund Inc.
| 5.39 | 5.35 to 5.43 |
Virtus Global Multi-Sector Income Fund
| 7.27 | 7.25 to 7.28 |
Visa Inc.
| 274.52 | 273.83 to 276.77 |
Vishay Intertechnology, Inc.
| 22.63 | 22.11 to 22.66 |
Vishay Precision Group, Inc.
| 33.41 | 33.15 to 33.86 |
Vista Outdoor Inc.
| 34.97 | 34.39 to 35.09 |
Vistra Energy Corp.
| 72.70 | 71.54 to 73.55 |
Voya Asia Pacific High Dividend Equity Income Fund
| 6.13 | 6.09 to 6.13 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.18 | 5.15 to 5.19 |
Voya Financial, Inc.
| 68.35 | 67.66 to 68.73 |
Voya Global Advantage and Premium Opportunity Fund
| 8.92 | 8.81 to 9.00 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.24 | 5.19 to 5.24 |
Vulcan Materials Company
| 261.24 | 258.79 to 261.83 |
Walker & Dunlop, Inc.
| 93.21 | 92.37 to 94.39 |
Walmart Inc.
| 60.16 | 60.00 to 60.39 |
Warrior Met Coal, Inc.
| 70.13 | 67.28 to 70.55 |
Waste Management, Inc.
| 210.10 | 209.41 to 213.25 |
Waters Corporation
| 311.30 | 305.60 to 311.51 |
Watsco, Inc.
| 443.21 | 439.19 to 445.65 |
Watsco, Inc.
| 445.15 | 445.15 to 445.15 |
WEC Energy Group, Inc.
| 81.49 | 81.38 to 82.98 |
Weis Markets, Inc.
| 63.66 | 63.66 to 64.50 |
Wells Fargo & Company
| 59.91 | 59.38 to 60.43 |
Wells Fargo Global Dividend Opportunity Fund
| 4.56 | 4.54 to 4.58 |
Welltower Inc.
| 94.34 | 93.96 to 94.99 |
Western Alliance Bancorporation
| 58.68 | 58.32 to 59.50 |
Western Asset Bond Fund
| 10.70 | 10.68 to 10.73 |
Western Asset Global High Income Fund Inc
| 6.83 | 6.78 to 6.84 |
Western Asset High Income Fund II Inc.
| 4.35 | 4.28 to 4.35 |
Western Asset High Income Opportunity Fund, Inc.
| 3.76 | 3.72 to 3.77 |
Western Midstream Partners, LP
| 35.87 | 35.62 to 36.00 |
Western Union Company (The)
| 13.47 | 13.29 to 13.65 |
Westinghouse Air Brake Technologies Corporation
| 164.36 | 162.36 to 164.50 |
Westlake Chemical Partners LP
| 21.92 | 21.80 to 22.06 |
Wheaton Precious Metals Corp.
| 54.00 | 53.23 to 54.45 |
White Mountains Insurance Group, Ltd.
| 1768.38 | 1750.84 to 1768.38 |
Whitestone REIT
| 11.37 | 11.33 to 11.47 |
Williams Companies, Inc. (The)
| 39.26 | 38.92 to 39.36 |
Wipro Limited
| 5.46 | 5.44 to 5.51 |
Wolverine World Wide, Inc.
| 10.90 | 10.57 to 11.04 |
Woori Bank
| 31.05 | 30.88 to 31.40 |
Workiva Inc.
| 80.62 | 79.96 to 81.72 |
Worthington Industries, Inc.
| 58.41 | 57.50 to 58.66 |
WPP plc
| 50.94 | 50.55 to 51.25 |
Wyndham Hotels & Resorts, Inc.
| 73.79 | 73.73 to 75.93 |
X Financial
| 3.85 | 3.82 to 3.99 |
Xinyuan Real Estate Co Ltd
| 2.72 | 2.68 to 2.72 |
Xylem Inc.
| 132.40 | 129.79 to 132.65 |
Yelp Inc.
| 40.82 | 40.33 to 40.83 |
Yirendai Ltd.
| 5.08 | 5.08 to 5.23 |
YPF Sociedad Anonima
| 21.17 | 20.20 to 21.22 |
Yum China Holdings, Inc.
| 39.65 | 39.64 to 40.42 |
Yum! Brands, Inc.
| 141.77 | 140.64 to 142.79 |
Zoetis Inc.
| 158.42 | 152.63 to 158.74 |
ZTO Express (Cayman) Inc.
| 21.61 | 21.55 to 21.92 |
Zuora, Inc.
| 9.95 | 9.81 to 10.08 |