Company | Close | Range |
1-800 FLOWERS.COM, Inc.
| 5.42 | 5.24 to 5.65 |
1st Source Corporation
| 65.03 | 64.70 to 66.15 |
21Vianet Group, Inc.
| 7.54 | 7.31 to 7.70 |
8x8 Inc
| 2.06 | 2.06 to 2.17 |
Acacia Research Corporation
| 3.69 | 3.68 to 3.76 |
Acadia Healthcare Company, Inc.
| 23.32 | 22.94 to 23.40 |
Accuray Incorporated
| 1.34 | 1.34 to 1.43 |
Aceto Corporation
| 0.65 | 0.62 to 0.65 |
ACM Research, Inc.
| 27.98 | 27.02 to 28.28 |
ACNB Corporation
| 43.90 | 43.72 to 44.97 |
Adial Pharmaceuticals, Inc
| 0.33 | 0.31 to 0.34 |
ADTRAN, Inc.
| 9.66 | 9.27 to 9.68 |
Advanced Energy Industries, Inc.
| 136.61 | 135.55 to 138.62 |
AdvisorShares Sabretooth ETF
| 55.96 | 53.81 to 57.11 |
AdvisorShares Vice ETF
| 37.36 | 37.05 to 37.78 |
Aehr Test Systems
| 14.82 | 14.58 to 15.55 |
Aemetis, Inc
| 3.31 | 3.08 to 3.41 |
AeroVironment, Inc.
| 240.74 | 238.81 to 248.99 |
Agenus Inc.
| 5.18 | 4.85 to 5.98 |
Agilysys, Inc.
| 114.39 | 114.17 to 117.49 |
Agios Pharmaceuticals, Inc.
| 35.21 | 34.60 to 36.04 |
AGM Group Holdings Inc.
| 2.49 | 2.48 to 2.66 |
AGNC Investment Corp.
| 9.36 | 9.33 to 9.45 |
Air T, Inc.
| 21.84 | 21.84 to 22.50 |
Airgain, Inc.
| 4.31 | 4.21 to 4.44 |
Aldeyra Therapeutics, Inc.
| 4.35 | 4.16 to 4.43 |
Alico, Inc.
| 32.54 | 32.42 to 33.96 |
Align Technology, Inc.
| 193.83 | 192.23 to 197.51 |
Alkermes plc
| 29.23 | 28.67 to 29.53 |
Allegiant Travel Company
| 55.41 | 55.32 to 60.17 |
Alliance Resource Partners, L.P.
| 26.72 | 26.20 to 26.87 |
Alliant Energy Corporation
| 61.95 | 61.44 to 62.20 |
Allot Ltd.
| 9.21 | 8.87 to 9.48 |
Alnylam Pharmaceuticals, Inc.
| 324.13 | 314.10 to 328.24 |
Alpha and Omega Semiconductor Limited
| 26.57 | 26.41 to 27.66 |
Alphabet Inc.
| 177.56 | 176.64 to 180.34 |
Alphabet Inc.
| 176.79 | 175.68 to 179.30 |
Alta Mesa Resources, Inc.
| 112.34 | 110.77 to 117.38 |
Altisource Portfolio Solutions S.A.
| 10.36 | 9.50 to 10.66 |
Amalgamated Bank
| 33.07 | 32.89 to 33.49 |
Amarin Corporation plc
| 16.65 | 16.12 to 17.30 |
A-Mark Precious Metals, Inc.
| 22.53 | 22.46 to 22.92 |
Amazon.com, Inc.
| 223.47 | 222.37 to 224.29 |
Ambac Financial Group, Inc.
| 7.56 | 7.19 to 8.07 |
Ambarella, Inc.
| 65.57 | 65.00 to 66.79 |
Amdocs Limited
| 91.82 | 91.62 to 93.02 |
American Airlines Group, Inc.
| 11.59 | 11.44 to 11.97 |
American Public Education, Inc.
| 29.96 | 29.50 to 30.28 |
American Superconductor Corporation
| 40.26 | 38.42 to 40.30 |
American Woodmark Corporation
| 54.70 | 54.43 to 56.85 |
America's Car-Mart, Inc.
| 60.77 | 59.63 to 62.50 |
Ameris Bancorp
| 67.03 | 66.87 to 68.44 |
AmeriServ Financial Inc.
| 3.22 | 3.06 to 3.28 |
Ames National Corporation
| 18.28 | 18.16 to 18.58 |
Amgen Inc.
| 292.95 | 291.38 to 298.00 |
Amicus Therapeutics, Inc.
| 6.05 | 6.01 to 6.16 |
Amkor Technology, Inc.
| 21.44 | 21.42 to 22.17 |
Amtech Systems, Inc.
| 4.75 | 4.60 to 4.80 |
Analog Devices, Inc.
| 241.81 | 240.36 to 245.31 |
AnaptysBio, Inc.
| 23.45 | 23.10 to 24.20 |
Anavex Life Sciences Corp.
| 9.99 | 9.95 to 11.09 |
ANGI Homeservices Inc.
| 16.08 | 16.00 to 16.69 |
ANSYS, Inc.
| 363.09 | 362.34 to 366.99 |
Apogee Enterprises, Inc.
| 42.11 | 42.04 to 43.45 |
AppFolio, Inc.
| 240.77 | 233.42 to 241.04 |
Appian Corporation
| 31.20 | 30.05 to 31.29 |
Apple Inc.
| 209.95 | 208.80 to 216.23 |
Applied DNA Sciences Inc
| 5.05 | 4.56 to 5.15 |
Applied Materials, Inc.
| 190.78 | 188.61 to 191.65 |
Applied Optoelectronics, Inc.
| 26.44 | 25.73 to 28.00 |
Apyx Medical Corporation
| 2.58 | 2.30 to 2.73 |
AquaBounty Technologies, Inc.
| 0.80 | 0.74 to 0.82 |
Aquestive Therapeutics, Inc.
| 3.70 | 3.66 to 3.80 |
Arcadia Biosciences, Inc.
| 4.67 | 4.67 to 5.05 |
ArcBest Corporation
| 79.24 | 79.21 to 83.20 |
Arch Capital Group Ltd.
| 20.52 | 20.52 to 20.77 |
Arcturus Therapeutics Ltd.
| 13.36 | 13.10 to 13.77 |
Ardelyx, Inc.
| 4.35 | 4.14 to 4.37 |
Ares Capital Corporation
| 22.33 | 22.20 to 22.42 |
Array BioPharma Inc.
| 7.88 | 7.33 to 7.99 |
Arrow Financial Corporation
| 27.38 | 27.17 to 28.06 |
Arrowhead Pharmaceuticals, Inc.
| 16.84 | 16.45 to 17.05 |
Art's-Way Manufacturing Co., Inc.
| 2.26 | 2.23 to 2.33 |
Arvinas, Inc.
| 7.79 | 7.68 to 7.98 |
Ascendis Pharma A/S
| 175.98 | 170.73 to 175.98 |
Assembly Biosciences, Inc.
| 18.56 | 18.00 to 18.99 |
Assertio Therapeutics, Inc.
| 0.66 | 0.65 to 0.68 |
Astec Industries, Inc.
| 41.56 | 41.15 to 42.73 |
AstroNova, Inc.
| 11.61 | 11.40 to 11.95 |
Asure Software Inc
| 10.79 | 10.76 to 11.48 |
ATA Inc.
| 2.75 | 2.67 to 2.99 |
Atara Biotherapeutics, Inc.
| 8.58 | 8.21 to 8.68 |
Atlantic American Corporation
| 2.27 | 2.27 to 2.32 |
Atlanticus Holdings Corporation
| 57.54 | 56.64 to 58.18 |
Atlassian Corporation Plc
| 216.05 | 210.96 to 216.60 |
ATN International, Inc.
| 17.29 | 17.03 to 17.57 |
Atomera Incorporated
| 5.11 | 4.89 to 5.13 |
Atossa Genetics Inc.
| 0.85 | 0.83 to 0.87 |
Auburn National Bancorporation, Inc.
| 23.96 | 23.42 to 23.96 |
Audentes Therapeutics, Inc.
| 1.09 | 1.05 to 1.12 |
Autodesk, Inc.
| 315.31 | 313.81 to 319.49 |
Automatic Data Processing, Inc.
| 308.40 | 306.90 to 310.81 |
Aviat Networks, Inc.
| 24.32 | 24.28 to 24.93 |
Avis Budget Group, Inc.
| 181.52 | 177.07 to 185.00 |
Avnet, Inc.
| 55.14 | 54.97 to 56.28 |
Axcelis Technologies, Inc.
| 70.95 | 70.64 to 73.15 |
AxoGen, Inc.
| 11.36 | 10.71 to 11.41 |
Axsome Therapeutics, Inc.
| 107.50 | 104.55 to 108.19 |
AXT Inc
| 2.28 | 2.16 to 2.35 |
Aytu BioScience, Inc.
| 2.35 | 2.33 to 2.41 |
B. Riley Financial, Inc.
| 3.29 | 3.21 to 3.31 |
B. Riley Financial, Inc.
| 13.71 | 12.98 to 13.80 |
B. Riley Financial, Inc.
| 2.16 | 2.09 to 2.16 |
B. Riley Financial, Inc.
| 7.81 | 7.60 to 7.98 |
B.O.S. Better Online Solutions
| 4.97 | 4.94 to 5.10 |
Baidu, Inc.
| 89.79 | 87.23 to 91.13 |
Balchem Corporation
| 162.53 | 162.40 to 165.01 |
Ballard Power Systems, Inc.
| 1.70 | 1.65 to 1.76 |
BancFirst Corporation
| 129.34 | 128.54 to 132.00 |
Bandwidth Inc.
| 15.76 | 15.72 to 16.09 |
Bank First National Corporation
| 121.78 | 121.15 to 125.22 |
Bank of Marin Bancorp
| 25.37 | 25.24 to 25.87 |
Bank of the James Financial Group, Inc.
| 14.20 | 14.00 to 14.20 |
Bank OZK
| 50.43 | 50.18 to 51.39 |
Bank7 Corp.
| 43.47 | 42.97 to 44.58 |
BankFinancial Corporation
| 11.68 | 11.65 to 11.87 |
Bankwell Financial Group, Inc.
| 38.00 | 37.75 to 38.48 |
Banner Corporation
| 67.96 | 66.34 to 69.12 |
Barrett Business Services, Inc.
| 42.51 | 42.48 to 43.36 |
Bassett Furniture Industries, Incorporated
| 17.19 | 16.10 to 17.20 |
BayCom Corp
| 28.73 | 28.72 to 29.46 |
BCB Bancorp, Inc. (NJ)
| 9.17 | 9.03 to 9.29 |
Bel Fuse Inc.
| 90.45 | 90.31 to 93.50 |
Bel Fuse Inc.
| 99.27 | 97.15 to 100.56 |
Benitec Biopharma Limited
| 13.49 | 12.88 to 13.65 |
Big 5 Sporting Goods Corporation
| 1.42 | 1.41 to 1.43 |
Bilibili Inc.
| 22.48 | 22.00 to 22.58 |
Biogen Inc.
| 130.13 | 129.08 to 133.20 |
BioLife Solutions, Inc.
| 21.81 | 21.71 to 22.91 |
BioMarin Pharmaceutical Inc.
| 57.41 | 56.76 to 58.00 |
Biomerica, Inc.
| 3.40 | 3.26 to 3.40 |
BioSig Technologies, Inc.
| 11.55 | 10.60 to 12.78 |
Bio-Techne Corp
| 51.54 | 50.97 to 52.80 |
BioXcel Therapeutics, Inc.
| 1.90 | 1.83 to 2.00 |
Blackbaud, Inc.
| 65.26 | 64.63 to 65.73 |
BlackLine, Inc.
| 57.16 | 56.99 to 58.20 |
BlackRock TCP Capital Corp.
| 7.73 | 7.66 to 7.83 |
Bloomin' Brands, Inc.
| 9.53 | 9.43 to 9.99 |
Blue Bird Corporation
| 44.98 | 44.02 to 45.83 |
Blueprint Medicines Corporation
| 128.40 | 128.21 to 128.44 |
BOK Financial Corporation
| 101.58 | 101.38 to 103.78 |
Booking Holdings Inc.
| 5815.92 | 5707.93 to 5815.92 |
Boxlight Corporation
| 2.05 | 1.94 to 2.08 |
Bridgeline Digital, Inc.
| 1.50 | 1.44 to 1.54 |
Bridgewater Bancshares, Inc.
| 16.56 | 16.50 to 17.05 |
Broadcom Inc.
| 274.18 | 272.66 to 277.56 |
Broadway Financial Corporation
| 7.68 | 7.40 to 7.85 |
Brookline Bancorp, Inc.
| 11.09 | 11.07 to 11.39 |
BRP Inc.
| 50.93 | 50.45 to 51.93 |
Bruker Corporation
| 41.27 | 41.21 to 42.23 |
Builders FirstSource, Inc.
| 124.86 | 123.81 to 127.56 |
Business First Bancshares, Inc.
| 25.85 | 25.67 to 26.50 |
C&F Financial Corporation
| 65.87 | 65.58 to 67.75 |
C.H. Robinson Worldwide, Inc.
| 96.73 | 96.34 to 98.13 |
Cadence Design Systems, Inc.
| 320.30 | 318.80 to 327.98 |
Caesars Entertainment Corporation
| 29.42 | 29.09 to 30.28 |
Calamos Convertible and High Income Fund
| 11.00 | 10.96 to 11.09 |
Calamos Convertible Opportunities and Income Fund
| 10.51 | 10.50 to 10.61 |
Calamos Dynamic Convertible & Income Fund
| 20.39 | 20.27 to 20.48 |
Calamos Global Dynamic Income Fund
| 7.08 | 7.08 to 7.14 |
Calamos Global Total Return Fund
| 11.62 | 11.62 to 11.78 |
Calamos Strategic Total Return Fund
| 18.25 | 18.18 to 18.39 |
Calumet Specialty Products Partners, L.P.
| 16.64 | 16.24 to 17.10 |
Camden National Corporation
| 43.03 | 42.78 to 43.69 |
Camtek Ltd.
| 89.00 | 88.38 to 90.40 |
Canadian Solar Inc.
| 13.03 | 12.07 to 13.28 |
Capital Bancorp, Inc.
| 35.14 | 34.84 to 35.53 |
Capital City Bank Group
| 41.05 | 40.74 to 41.69 |
Capital Southwest Corporation
| 22.71 | 22.51 to 22.88 |
Capitol Federal Financial, Inc.
| 6.33 | 6.32 to 6.48 |
Capricor Therapeutics, Inc.
| 9.90 | 9.65 to 10.11 |
Cardlytics, Inc.
| 1.81 | 1.75 to 1.86 |
Career Education Corporation
| 29.79 | 29.62 to 30.26 |
CareTrust REIT, Inc.
| 31.04 | 30.92 to 31.50 |
CarGurus, Inc.
| 33.32 | 33.10 to 33.73 |
Carolina Trust BancShares, Inc.
| 48.85 | 46.50 to 48.91 |
Carver Bancorp, Inc.
| 1.72 | 1.63 to 1.80 |
Caseys General Stores, Inc.
| 526.16 | 514.14 to 526.33 |
CASI Pharmaceuticals, Inc.
| 1.33 | 1.23 to 1.33 |
Cass Information Systems, Inc
| 45.51 | 45.37 to 47.00 |
Catalyst Biosciences, Inc.
| 15.29 | 15.01 to 16.03 |
Cathay General Bancorp
| 47.31 | 47.11 to 48.28 |
Cavco Industries, Inc.
| 447.15 | 441.68 to 458.11 |
CB Financial Services, Inc.
| 28.84 | 28.83 to 29.43 |
Celcuity Inc.
| 13.34 | 13.14 to 13.70 |
Cellectis S.A.
| 1.60 | 1.56 to 1.65 |
Celsius Holdings, Inc.
| 45.69 | 45.06 to 46.67 |
Cemtrex Inc.
| 1.30 | 1.16 to 1.34 |
Central Federal Corporation
| 23.99 | 23.92 to 24.54 |
Central Garden & Pet Company
| 35.56 | 35.54 to 36.39 |
Central Garden & Pet Company
| 31.55 | 31.29 to 32.39 |
Centrexion Therapeutics Corporation
| 0.65 | 0.64 to 0.67 |
Century Aluminum Company
| 18.37 | 18.00 to 18.56 |
Century Casinos, Inc.
| 2.33 | 2.26 to 2.36 |
Ceragon Networks Ltd.
| 2.55 | 2.53 to 2.64 |
Cerus Corporation
| 1.45 | 1.45 to 1.52 |
CEVA, Inc.
| 21.98 | 21.77 to 22.75 |
Champions Oncology, Inc.
| 8.89 | 7.71 to 8.99 |
Chart Industries, Inc.
| 163.62 | 162.00 to 173.27 |
Charter Communications, Inc.
| 408.32 | 407.00 to 422.29 |
Check Point Software Technologies Ltd.
| 222.99 | 221.26 to 224.89 |
Check-Cap Ltd.
| 0.81 | 0.73 to 0.83 |
Chemung Financial Corp
| 51.60 | 50.26 to 51.63 |
Children's Place, Inc. (The)
| 5.05 | 4.80 to 5.14 |
ChinaNet Online Holdings, Inc.
| 1.44 | 1.42 to 1.50 |
CHS Inc
| 25.42 | 25.36 to 25.46 |
CHS Inc
| 24.71 | 24.60 to 24.87 |
CHS Inc
| 26.20 | 26.03 to 26.27 |
CHS Inc
| 27.70 | 27.70 to 27.88 |
Churchill Downs, Incorporated
| 103.49 | 102.62 to 105.17 |
Cidara Therapeutics, Inc.
| 48.30 | 45.59 to 48.52 |
CIM Commercial Trust Corporation
| 8.96 | 8.48 to 8.96 |
Cimpress N.V
| 46.44 | 45.73 to 49.59 |
Cisco Systems, Inc.
| 68.93 | 68.61 to 69.30 |
Citi Trends, Inc.
| 32.16 | 32.00 to 33.04 |
Citius Pharmaceuticals, Inc.
| 2.11 | 1.86 to 2.24 |
Citizens & Northern Corp
| 19.84 | 19.73 to 20.25 |
Citizens Community Bancorp, Inc.
| 15.49 | 14.49 to 15.49 |
City Holding Company
| 127.06 | 126.01 to 129.93 |
Civista Bancshares, Inc.
| 24.62 | 24.45 to 25.21 |
Clarus Corporation
| 3.60 | 3.52 to 3.65 |
Clean Energy Fuels Corp.
| 2.03 | 2.00 to 2.14 |
ClearBridge Large Cap Growth ESG ETF
| 79.26 | 79.02 to 79.62 |
Clearfield, Inc.
| 43.94 | 43.25 to 44.86 |
ClearOne, Inc.
| 11.00 | 9.75 to 11.44 |
Clearside Biomedical, Inc.
| 0.82 | 0.81 to 0.84 |
CME Group Inc.
| 282.55 | 274.99 to 282.57 |
CNB Financial Corporation
| 24.07 | 23.94 to 24.50 |
Coastal Financial Corporation
| 102.22 | 100.00 to 103.46 |
Coca-Cola Consolidated, Inc.
| 115.97 | 114.39 to 119.00 |
Coda Octopus Group, Inc.
| 8.13 | 8.05 to 8.56 |
Codexis, Inc.
| 2.58 | 2.55 to 2.74 |
Coffee Holding Co., Inc.
| 4.36 | 4.15 to 4.44 |
Cogent Communications Holdings, Inc.
| 49.23 | 48.87 to 50.30 |
Cognex Corporation
| 31.85 | 31.77 to 32.50 |
Cognizant Technology Solutions Corporation
| 80.46 | 80.20 to 81.61 |
Coherent, Inc.
| 88.05 | 87.07 to 91.11 |
Cohu, Inc.
| 19.78 | 19.72 to 20.37 |
Collegium Pharmaceutical, Inc.
| 30.90 | 30.76 to 31.99 |
Colliers International Group Inc.
| 130.73 | 129.97 to 133.34 |
Colony Bankcorp, Inc.
| 17.26 | 17.26 to 17.51 |
Columbia Banking System, Inc.
| 25.09 | 24.99 to 25.64 |
Columbia Financial, Inc.
| 14.96 | 14.91 to 15.37 |
Columbia Sportswear Company
| 62.95 | 62.51 to 64.34 |
Columbus McKinnon Corporation
| 15.58 | 15.55 to 16.49 |
Comcast Corporation
| 35.44 | 35.37 to 36.14 |
Commerce Bancshares, Inc.
| 64.93 | 64.03 to 65.18 |
Commercial Vehicle Group, Inc.
| 2.08 | 1.86 to 2.10 |
CommScope Holding Company, Inc.
| 8.25 | 8.16 to 8.62 |
Community Trust Bancorp, Inc.
| 55.28 | 54.97 to 56.50 |
Community West Bancshares
| 20.94 | 20.90 to 21.37 |
Compugen Ltd.
| 1.72 | 1.70 to 1.82 |
comScore, Inc.
| 5.06 | 5.00 to 5.21 |
Comstock Holding Companies, Inc.
| 11.51 | 10.84 to 11.70 |
Comtech Telecommunications Corp.
| 2.50 | 2.35 to 2.64 |
Concrete Pumping Holdings, Inc.
| 6.37 | 6.31 to 6.63 |
ConnectOne Bancorp, Inc.
| 24.57 | 24.53 to 25.25 |
Consolidated Water Co. Ltd.
| 30.64 | 30.54 to 31.23 |
Construction Partners, Inc.
| 107.16 | 106.67 to 109.57 |
Copart, Inc.
| 48.83 | 48.56 to 49.44 |
CoStar Group, Inc.
| 81.60 | 80.51 to 81.92 |
Costco Wholesale Corporation
| 992.18 | 976.20 to 992.89 |
CPI Card Group Inc.
| 24.30 | 24.09 to 25.50 |
CRA International,Inc.
| 195.71 | 194.17 to 198.50 |
Cracker Barrel Old Country Store, Inc.
| 65.46 | 64.41 to 66.96 |
Credit Acceptance Corporation
| 531.95 | 524.21 to 534.73 |
Credit Suisse AG
| 160.58 | 159.48 to 161.00 |
Credit Suisse AG
| 81.70 | 80.88 to 81.70 |
Credit Suisse AG
| 55.13 | 54.60 to 55.26 |
CRISPR Therapeutics AG
| 51.19 | 50.26 to 52.88 |
Criteo S.A.
| 24.84 | 24.50 to 25.36 |
Crocs, Inc.
| 106.35 | 105.38 to 107.95 |
Cronos Group Inc.
| 2.04 | 2.03 to 2.09 |
CryoPort, Inc.
| 7.29 | 7.20 to 7.58 |
CSG Systems International, Inc.
| 65.60 | 65.46 to 66.99 |
CSP Inc.
| 12.62 | 12.31 to 12.95 |
CSW Industrials, Inc.
| 305.10 | 304.44 to 310.44 |
CSX Corporation
| 33.05 | 32.97 to 33.59 |
CVB Financial Corporation
| 20.64 | 20.53 to 21.05 |
CVD Equipment Corporation
| 3.26 | 3.10 to 3.30 |
CyberArk Software Ltd.
| 401.46 | 397.63 to 408.74 |
Cyclacel Pharmaceuticals, Inc.
| 3.57 | 3.08 to 3.97 |
Cyclacel Pharmaceuticals, Inc.
| 5.62 | 5.45 to 6.40 |
CytomX Therapeutics, Inc.
| 2.37 | 2.36 to 2.47 |
Daktronics, Inc.
| 16.60 | 16.41 to 16.86 |
Data I/O Corporation
| 3.17 | 3.15 to 3.23 |
Dave & Buster's Entertainment, Inc.
| 32.74 | 32.15 to 34.39 |
DBV Technologies S.A.
| 11.01 | 11.00 to 11.55 |
Denali Therapeutics Inc.
| 14.25 | 14.12 to 14.67 |
Denny's Corporation
| 4.41 | 4.37 to 4.55 |
Dermira, Inc.
| 7.11 | 7.00 to 7.34 |
Destination XL Group, Inc.
| 1.22 | 1.20 to 1.25 |
Deswell Industries, Inc.
| 2.75 | 2.73 to 2.82 |
Diamond Hill Investment Group, Inc.
| 154.70 | 153.00 to 156.60 |
Digi International Inc.
| 35.10 | 35.03 to 36.19 |
Digital Turbine, Inc.
| 5.94 | 5.68 to 6.25 |
Dime Community Bancshares, Inc.
| 28.26 | 27.93 to 28.90 |
Diodes Incorporated
| 54.62 | 54.21 to 57.10 |
DMC Global Inc.
| 8.38 | 8.20 to 8.53 |
DocuSign, Inc.
| 77.64 | 77.15 to 79.20 |
Dollar Tree, Inc.
| 104.23 | 100.58 to 104.37 |
Dolphin Entertainment, Inc.
| 1.35 | 1.28 to 1.37 |
Domo, Inc.
| 15.15 | 14.20 to 15.26 |
Donegal Group, Inc.
| 16.63 | 16.63 to 16.63 |
Dorman Products, Inc.
| 124.89 | 124.74 to 128.04 |
Duluth Holdings Inc.
| 2.12 | 2.01 to 2.18 |
DXP Enterprises, Inc.
| 89.10 | 88.63 to 92.30 |
Dynavax Technologies Corporation
| 10.30 | 10.11 to 10.43 |
E.W. Scripps Company (The)
| 3.42 | 3.23 to 3.59 |
Eagle Bancorp Montana, Inc.
| 17.65 | 17.38 to 17.71 |
Eagle Bancorp, Inc.
| 20.41 | 20.33 to 21.21 |
East West Bancorp, Inc.
| 107.81 | 106.80 to 109.83 |
Eastern Company (The)
| 23.60 | 23.53 to 23.78 |
eBay Inc.
| 75.91 | 75.28 to 76.75 |
EchoStar Corporation
| 31.36 | 30.36 to 32.07 |
Editas Medicine, Inc.
| 2.54 | 2.48 to 2.63 |
Educational Development Corporation
| 1.35 | 1.32 to 1.40 |
eGain Corporation
| 6.73 | 6.59 to 6.80 |
Ekso Bionics Holdings, Inc.
| 3.27 | 3.17 to 3.42 |
El Pollo Loco Holdings, Inc.
| 11.08 | 10.94 to 11.44 |
Elbit Systems Ltd.
| 446.41 | 442.94 to 450.00 |
electroCore, Inc.
| 6.09 | 5.90 to 6.29 |
Electro-Sensors, Inc.
| 4.72 | 4.70 to 4.72 |
Enanta Pharmaceuticals, Inc.
| 7.65 | 7.57 to 8.00 |
Encore Capital Group Inc
| 40.17 | 39.99 to 41.36 |
ENDRA Life Sciences Inc.
| 3.46 | 3.41 to 3.59 |
Energous Corporation
| 0.28 | 0.27 to 0.29 |
Energy Focus, Inc.
| 2.33 | 2.23 to 2.42 |
Energy Recovery, Inc.
| 12.88 | 12.86 to 13.13 |
Enphase Energy, Inc.
| 42.46 | 40.95 to 42.77 |
Enstar Group Limited
| 337.91 | 335.90 to 338.10 |
Entegris, Inc.
| 83.00 | 82.94 to 86.84 |
Enterprise Bancorp Inc
| 39.64 | 39.53 to 40.28 |
Enterprise Financial Services Corporation
| 57.01 | 56.66 to 57.70 |
Equity Bancshares, Inc.
| 43.23 | 43.00 to 43.99 |
Ericsson
| 8.55 | 8.53 to 8.64 |
Escalade, Incorporated
| 14.28 | 14.20 to 14.63 |
Esperion Therapeutics, Inc.
| 1.11 | 1.10 to 1.18 |
Esquire Financial Holdings, Inc.
| 99.52 | 98.89 to 101.35 |
ESSA Bancorp, Inc.
| 20.45 | 20.40 to 20.89 |
Establishment Labs Holdings Inc.
| 46.11 | 43.17 to 47.00 |
Eton Pharmaceuticals, Inc.
| 14.39 | 13.78 to 14.44 |
Etsy, Inc.
| 53.67 | 52.92 to 55.00 |
EuroDry Ltd.
| 9.40 | 9.33 to 9.94 |
Euronet Worldwide, Inc.
| 106.00 | 104.65 to 107.26 |
Euroseas Ltd.
| 48.06 | 47.51 to 49.81 |
EverQuote, Inc.
| 24.72 | 24.26 to 24.85 |
Everspin Technologies, Inc.
| 6.72 | 6.67 to 6.84 |
Exelixis, Inc.
| 44.16 | 43.39 to 46.38 |
ExlService Holdings, Inc.
| 45.19 | 44.84 to 45.91 |
eXp World Holdings, Inc.
| 9.32 | 9.30 to 9.55 |
Expedia Group, Inc.
| 177.80 | 175.71 to 179.50 |
Expeditors International of Washington, Inc.
| 116.17 | 115.88 to 118.73 |
Exponent, Inc.
| 75.57 | 75.35 to 77.39 |
Extreme Networks, Inc.
| 18.48 | 18.33 to 18.75 |
Eyenovia, Inc.
| 15.82 | 10.70 to 17.18 |
EyePoint Pharmaceuticals, Inc.
| 9.49 | 9.45 to 9.99 |
EZCORP, Inc.
| 14.04 | 13.94 to 14.25 |
F5 Networks, Inc.
| 299.26 | 297.00 to 301.66 |
Famous Dave's of America, Inc.
| 279.80 | 261.12 to 283.19 |
Farmer Brothers Company
| 1.47 | 1.46 to 1.53 |
Farmers & Merchants Bancorp, Inc.
| 26.21 | 26.18 to 28.24 |
Farmers National Banc Corp.
| 14.37 | 14.36 to 14.77 |
FARO Technologies, Inc.
| 43.91 | 43.88 to 43.97 |
Fastenal Company
| 42.47 | 42.37 to 43.27 |
FAT Brands Inc.
| 2.45 | 2.41 to 2.50 |
Fennec Pharmaceuticals Inc.
| 8.47 | 8.46 to 8.92 |
Ferroglobe PLC
| 4.28 | 4.20 to 4.34 |
Fidelity D & D Bancorp, Inc.
| 48.16 | 47.75 to 49.78 |
Fidelity Nasdaq Composite Index Tracking Stock
| 80.34 | 79.89 to 80.78 |
Fidus Investment Corporation
| 20.86 | 20.77 to 20.98 |
Fifth Third Bancorp
| 43.07 | 42.81 to 43.65 |
Financial Institutions, Inc.
| 27.01 | 26.90 to 27.64 |
First Bancorp
| 46.62 | 46.40 to 47.66 |
First Bancorp, Inc (ME)
| 27.32 | 26.55 to 27.58 |
First Bank
| 15.99 | 15.88 to 16.47 |
First Busey Corporation
| 24.00 | 23.79 to 24.44 |
First Business Financial Services, Inc.
| 53.74 | 53.57 to 54.94 |
First Capital, Inc.
| 43.25 | 42.99 to 44.23 |
First Citizens BancShares, Inc.
| 2077.97 | 2059.92 to 2100.11 |
First Community Bankshares, Inc.
| 40.74 | 40.74 to 42.15 |
First Community Corporation
| 25.60 | 25.46 to 25.95 |
First Financial Bancorp.
| 25.49 | 25.33 to 25.97 |
First Financial Bankshares, Inc.
| 37.32 | 37.17 to 37.99 |
First Financial Corporation Indiana
| 56.35 | 55.97 to 57.43 |
First Foundation Inc.
| 5.49 | 5.47 to 5.69 |
First Guaranty Bancshares, Inc.
| 9.01 | 8.77 to 9.06 |
First Hawaiian, Inc.
| 26.27 | 26.11 to 26.71 |
First Internet Bancorp
| 27.33 | 27.32 to 28.45 |
First Interstate BancSystem, Inc.
| 30.71 | 30.49 to 31.28 |
First Merchants Corporation
| 40.27 | 39.98 to 41.14 |
First Mid-Illinois Bancshares, Inc.
| 39.01 | 38.90 to 39.80 |
First Northwest Bancorp
| 7.99 | 7.99 to 8.28 |
First Savings Financial Group, Inc.
| 25.82 | 25.57 to 26.22 |
First Solar, Inc.
| 177.06 | 175.35 to 183.88 |
First Trust Brazil AlphaDEX Fund
| 12.00 | 12.00 to 12.20 |
First Trust BuyWrite Income ETF
| 22.95 | 22.82 to 23.03 |
First Trust California Municipal High income ETF
| 47.98 | 47.94 to 48.05 |
First Trust Capital Strength ETF
| 91.67 | 91.27 to 92.23 |
First Trust CEF Income Opportunity ETF
| 22.50 | 22.45 to 22.63 |
First Trust China AlphaDEX Fund
| 24.03 | 23.87 to 24.21 |
First Trust Cloud Computing ETF
| 122.55 | 121.74 to 123.23 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.61 | 35.49 to 35.74 |
First Trust Dorsey Wright Focus 5 ETF
| 59.76 | 59.45 to 60.13 |
First Trust Dorsey Wright International Focus 5 ETF
| 22.85 | 22.60 to 22.94 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 38.36 | 38.27 to 38.67 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 34.94 | 34.85 to 34.98 |
First Trust Dorsey Wright Momentum & Value ETF
| 30.31 | 30.21 to 30.31 |
First Trust DorseyWright DALI 1 ETF
| 26.63 | 26.63 to 26.71 |
First Trust Emerging Markets AlphaDEX Fund
| 24.52 | 24.50 to 24.69 |
First Trust Emerging Markets Equity Select ETF
| 55.53 | 55.48 to 56.78 |
First Trust Emerging Markets Local Currency Bond ETF
| 28.74 | 28.62 to 29.16 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 40.89 | 40.52 to 41.20 |
First Trust Europe AlphaDEX Fund
| 47.62 | 47.49 to 47.95 |
First Trust Eurozone AlphaDEX ETF
| 55.38 | 55.04 to 55.56 |
First Trust Germany AlphaDEX Fund
| 56.09 | 55.18 to 56.44 |
First Trust India Nifty 50 Equal Weight ETF
| 59.60 | 59.53 to 59.83 |
First Trust Indxx Global Agriculture ETF
| 26.44 | 26.42 to 26.44 |
First Trust Indxx Global Natural Resources Income ETF
| 14.45 | 14.42 to 14.50 |
First Trust Indxx Innovative Transaction & Process ETF
| 53.57 | 53.39 to 53.87 |
First Trust International Equity Opportunities ETF
| 55.40 | 55.15 to 55.81 |
First Trust IPOX Europe Equity Opportunities ETF
| 31.00 | 30.91 to 31.00 |
First Trust Large Cap Core AlphaDEX Fund
| 110.93 | 110.37 to 111.44 |
First Trust Large Cap Growth AlphaDEX Fund
| 151.31 | 150.77 to 151.96 |
First Trust Large Cap Value AlphaDEX Fund
| 79.70 | 79.38 to 80.47 |
First Trust Latin America AlphaDEX Fund
| 19.97 | 19.97 to 20.20 |
First Trust Managed Municipal ETF
| 49.84 | 49.79 to 49.91 |
First Trust Mid Cap Core AlphaDEX Fund
| 116.94 | 116.32 to 118.07 |
First Trust Mid Cap Growth AlphaDEX Fund
| 82.93 | 82.32 to 83.32 |
First Trust Mid Cap Value AlphaDEX Fund
| 53.23 | 53.05 to 53.95 |
First Trust Multi Cap Growth AlphaDEX Fund
| 147.47 | 146.80 to 147.97 |
First Trust Multi Cap Value AlphaDEX Fund
| 83.28 | 82.99 to 84.14 |
First Trust Multi-Asset Diversified Income Index Fund
| 15.95 | 15.87 to 16.04 |
First Trust NASDAQ ABA Community Bank Index Fund
| 56.91 | 56.68 to 57.86 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 48.51 | 48.19 to 48.75 |
First Trust Nasdaq Bank ETF
| 34.46 | 34.29 to 34.87 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 33.86 | 33.62 to 34.26 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 138.08 | 137.37 to 139.28 |
First Trust NASDAQ Cybersecurity ETF
| 75.68 | 75.34 to 76.10 |
First Trust Nasdaq Food & Beverage ETF
| 22.43 | 22.39 to 22.65 |
First Trust NASDAQ Global Auto Index Fund
| 61.32 | 61.23 to 61.92 |
First Trust Nasdaq Pharmaceuticals ETF
| 25.98 | 25.92 to 26.11 |
First Trust Nasdaq Semiconductor ETF
| 96.43 | 96.33 to 97.74 |
First Trust NASDAQ Technology Dividend Index Fund
| 91.46 | 91.16 to 92.13 |
First Trust Nasdaq Transportation ETF
| 32.22 | 32.22 to 32.76 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 137.06 | 136.52 to 137.92 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 99.13 | 98.85 to 99.62 |
First Trust NASDAQ-100- Technology Index Fund
| 214.25 | 213.52 to 215.71 |
First Trust RBA American Industrial Renaissance ETF
| 83.62 | 83.10 to 84.70 |
First Trust Rising Dividend Achievers ETF
| 63.26 | 62.93 to 63.80 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 70.99 | 70.98 to 71.70 |
First Trust Small Cap Core AlphaDEX Fund
| 99.43 | 99.03 to 100.40 |
First Trust Small Cap Growth AlphaDEX Fund
| 80.10 | 79.55 to 80.61 |
First Trust Small Cap Value AlphaDEX Fund
| 52.12 | 52.12 to 52.90 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 36.01 | 35.82 to 36.49 |
First Trust SSI Strategic Convertible Securities ETF
| 38.94 | 38.71 to 39.02 |
First Trust Strategic Income ETF
| 26.46 | 26.41 to 26.72 |
First Trust Switzerland AlphaDEX Fund
| 76.60 | 76.45 to 76.76 |
First United Corporation
| 33.57 | 33.31 to 34.29 |
First Western Financial, Inc.
| 23.40 | 23.15 to 23.54 |
FirstCash, Inc.
| 135.90 | 135.22 to 137.75 |
FirstService Corporation
| 176.71 | 175.87 to 178.28 |
Five Below, Inc.
| 129.30 | 128.46 to 132.00 |
Five9, Inc.
| 27.81 | 27.35 to 28.28 |
Flex Ltd.
| 51.46 | 50.81 to 51.81 |
Flexsteel Industries, Inc.
| 38.10 | 37.97 to 39.22 |
Fluent, Inc.
| 1.99 | 1.97 to 2.10 |
Flushing Financial Corporation
| 12.60 | 12.51 to 12.84 |
Fonar Corporation
| 15.46 | 15.33 to 15.79 |
Foresight Autonomous Holdings Ltd.
| 0.50 | 0.50 to 0.59 |
FormFactor, Inc.
| 34.74 | 34.69 to 35.99 |
Formula Systems (1985) Ltd.
| 134.96 | 132.00 to 134.96 |
Forrester Research, Inc.
| 10.53 | 10.33 to 11.00 |
Fortinet, Inc.
| 106.65 | 105.02 to 107.56 |
Fortress Biotech, Inc.
| 1.91 | 1.85 to 2.05 |
Fortress Biotech, Inc.
| 8.19 | 8.06 to 8.40 |
Forward Air Corporation
| 26.81 | 25.93 to 27.24 |
Forward Industries, Inc.
| 7.70 | 7.02 to 7.89 |
Fossil Group, Inc.
| 1.59 | 1.55 to 1.67 |
Fox Factory Holding Corp.
| 27.59 | 27.05 to 28.06 |
Franklin Electric Co., Inc.
| 91.33 | 91.01 to 93.46 |
Freightcar America, Inc.
| 9.91 | 9.00 to 10.06 |
frontdoor, inc.
| 58.75 | 58.63 to 59.89 |
FS Bancorp, Inc.
| 42.20 | 42.01 to 43.06 |
FSB Bancorp, Inc.
| 29.95 | 29.72 to 30.63 |
Fuel Tech, Inc.
| 2.90 | 2.73 to 2.99 |
Full House Resorts, Inc.
| 4.30 | 4.06 to 4.32 |
Fulton Financial Corporation
| 18.94 | 18.79 to 19.22 |
Future FinTech Group Inc.
| 1.28 | 1.24 to 1.29 |
FVCBankcorp, Inc.
| 12.82 | 12.48 to 12.88 |
G. Willi-Food International, Ltd.
| 19.55 | 19.35 to 19.73 |
Galapagos NV
| 28.49 | 28.40 to 28.74 |
Galmed Pharmaceuticals Ltd.
| 1.83 | 1.74 to 1.92 |
Gaming and Leisure Properties, Inc.
| 47.59 | 47.45 to 48.40 |
Garmin Ltd.
| 214.43 | 213.61 to 216.89 |
GDS Holdings Limited
| 32.32 | 31.85 to 33.14 |
Genprex, Inc.
| 0.26 | 0.25 to 0.27 |
Gentex Corporation
| 22.75 | 22.65 to 23.20 |
Gentherm Inc
| 29.79 | 29.57 to 30.63 |
German American Bancorp, Inc.
| 40.84 | 40.32 to 41.00 |
Gevo, Inc.
| 1.44 | 1.42 to 1.49 |
Gibraltar Industries, Inc.
| 60.54 | 60.34 to 62.26 |
GigaMedia Limited
| 1.48 | 1.43 to 1.50 |
G-III Apparel Group, LTD.
| 23.54 | 22.83 to 23.68 |
Gilat Satellite Networks Ltd.
| 7.10 | 7.01 to 7.23 |
Gilead Sciences, Inc.
| 111.78 | 110.75 to 112.58 |
Glacier Bancorp, Inc.
| 45.72 | 45.61 to 47.27 |
Gladstone Capital Corporation
| 27.77 | 27.50 to 27.92 |
Gladstone Commercial Corporation
| 20.62 | 20.52 to 20.62 |
Gladstone Investment Corporation
| 14.20 | 14.13 to 14.39 |
Gladstone Investment Corporation
| 25.75 | 25.60 to 25.75 |
Gladstone Land Corporation
| 10.38 | 10.38 to 10.66 |
Gladstone Land Corporation
| 19.47 | 19.33 to 19.49 |
Glen Burnie Bancorp
| 5.71 | 5.21 to 5.82 |
Global Self Storage, Inc.
| 5.42 | 5.38 to 5.48 |
Global X Autonomous & Electric Vehicles ETF
| 23.46 | 23.34 to 23.80 |
Global X Conscious Companies ETF
| 40.65 | 40.65 to 41.20 |
Global X DAX Germany ETF
| 44.78 | 44.66 to 45.07 |
Global X E-commerce ETF
| 30.70 | 30.52 to 30.99 |
Global X FinTech ETF
| 34.43 | 34.17 to 34.64 |
Global X Future Analytics Tech ETF
| 43.54 | 43.29 to 43.76 |
Global X Internet of Things ETF
| 37.82 | 37.82 to 38.49 |
Global X Millennials Thematic ETF
| 49.18 | 48.93 to 49.26 |
Global X MSCI SuperDividend EAFE ETF
| 18.12 | 18.07 to 18.19 |
Global X NASDAQ-100 Covered Call ETF
| 16.75 | 16.73 to 16.75 |
Global X Robotics & Artificial Intelligence ETF
| 32.16 | 32.04 to 32.36 |
Global X S&P 500 Catholic Values ETF
| 75.67 | 75.36 to 76.12 |
Global X Social Media ETF
| 53.50 | 53.16 to 53.68 |
Global X SuperDividend REIT ETF
| 21.23 | 21.16 to 21.44 |
GlycoMimetics, Inc.
| 0.16 | 0.15 to 0.17 |
Gogo Inc.
| 15.83 | 15.12 to 16.00 |
Golar LNG Limited
| 41.73 | 41.22 to 41.80 |
Golden Entertainment, Inc.
| 30.30 | 30.10 to 30.97 |
Golden Ocean Group Limited
| 7.94 | 7.88 to 8.08 |
Golub Capital BDC, Inc.
| 14.74 | 14.69 to 14.81 |
GRAVITY Co., Ltd.
| 64.10 | 63.71 to 64.99 |
Great Elm Capital Corp.
| 10.93 | 10.86 to 10.95 |
Great Southern Bancorp, Inc.
| 61.84 | 60.65 to 62.75 |
Green Brick Partners, Inc.
| 63.41 | 63.05 to 64.98 |
Green Plains, Inc.
| 7.00 | 6.79 to 7.23 |
Greene County Bancorp, Inc.
| 23.98 | 23.60 to 24.65 |
Greenpro Capital Corp.
| 1.88 | 1.70 to 1.90 |
Grifols, S.A.
| 8.87 | 8.84 to 9.00 |
Grindrod Shipping Holdings Ltd.
| 25.51 | 25.51 to 25.51 |
Groupon, Inc.
| 36.71 | 35.23 to 37.15 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 110.21 | 107.56 to 110.69 |
GSI Technology, Inc.
| 4.10 | 3.51 to 4.11 |
Guaranty Bancshares, Inc.
| 45.48 | 45.35 to 47.20 |
Gulf Island Fabrication, Inc.
| 6.87 | 6.73 to 6.87 |
Gyrodyne , LLC
| 9.10 | 8.55 to 9.10 |
Hallador Energy Company
| 16.40 | 15.81 to 16.70 |
Halozyme Therapeutics, Inc.
| 54.22 | 53.65 to 54.34 |
Hamilton Lane Incorporated
| 146.10 | 145.15 to 147.59 |
Hancock Whitney Corporation
| 59.95 | 59.52 to 61.20 |
Hanmi Financial Corporation
| 26.07 | 25.97 to 26.91 |
HarborOne Bancorp, Inc.
| 12.11 | 12.08 to 12.34 |
Harmonic Inc.
| 10.17 | 9.75 to 10.20 |
Harrow Health, Inc.
| 31.36 | 30.81 to 31.90 |
Hasbro, Inc.
| 76.55 | 75.91 to 77.94 |
Hawkins, Inc.
| 153.50 | 149.58 to 154.71 |
Hawthorn Bancshares, Inc.
| 30.00 | 29.67 to 30.21 |
HealthStream, Inc.
| 27.59 | 27.55 to 27.95 |
Heartland Express, Inc.
| 8.98 | 8.91 to 9.18 |
Heidrick & Struggles International, Inc.
| 48.12 | 47.97 to 48.66 |
Helen of Troy Limited
| 30.10 | 29.94 to 32.53 |
Helius Medical Technologies, Inc.
| 9.45 | 8.90 to 9.70 |
Hennessy Advisors, Inc.
| 12.65 | 12.59 to 12.89 |
Henry Schein, Inc.
| 73.45 | 73.02 to 74.62 |
Heritage Commerce Corp
| 10.56 | 10.20 to 10.76 |
Heritage Financial Corporation
| 25.31 | 25.16 to 25.81 |
Heron Therapeutics, Inc.
| 2.15 | 2.13 to 2.23 |
HF Foods Group Inc.
| 3.22 | 3.18 to 3.51 |
Hingham Institution for Savings
| 280.10 | 278.98 to 288.34 |
Home Bancorp, Inc.
| 55.32 | 54.75 to 56.28 |
Home BancShares, Inc.
| 29.39 | 29.22 to 29.92 |
Home Federal Bancorp, Inc. of Louisiana
| 14.00 | 14.00 to 14.00 |
HomeStreet, Inc.
| 13.36 | 13.14 to 13.67 |
Hooker Furniture Corporation
| 11.18 | 11.16 to 11.95 |
Hope Bancorp, Inc.
| 11.37 | 11.30 to 11.65 |
Horizon Bancorp, Inc.
| 16.08 | 15.71 to 16.45 |
Horizon Technology Finance Corporation
| 7.55 | 7.38 to 7.57 |
Huazhu Group Limited
| 33.95 | 33.05 to 34.18 |
Hub Group, Inc.
| 34.80 | 34.70 to 35.86 |
Hudson Technologies, Inc.
| 8.25 | 8.22 to 8.34 |
Huntington Bancshares Incorporated
| 17.54 | 17.38 to 17.73 |
Hurco Companies, Inc.
| 20.71 | 20.03 to 21.10 |
Huron Consulting Group Inc.
| 138.63 | 137.58 to 140.02 |
Hutchison China MediTech Limited
| 15.42 | 15.41 to 15.60 |
i3 Verticals, Inc.
| 29.06 | 28.69 to 29.44 |
IAC/InterActiveCorp
| 38.15 | 37.89 to 38.77 |
IBEX Holdings Limited
| 30.46 | 30.18 to 30.91 |
Icahn Enterprises L.P.
| 8.47 | 8.42 to 8.53 |
ICF International, Inc.
| 88.39 | 87.55 to 89.02 |
Ichor Holdings
| 21.85 | 21.80 to 23.08 |
ICON plc
| 147.59 | 146.56 to 150.24 |
Ideal Power Inc.
| 4.63 | 4.56 to 4.79 |
Identiv, Inc.
| 3.28 | 3.22 to 3.36 |
IDEXX Laboratories, Inc.
| 545.56 | 540.68 to 549.52 |
IES Holdings, Inc.
| 304.88 | 298.82 to 308.00 |
Illumina, Inc.
| 97.15 | 96.56 to 99.67 |
Immutep Limited
| 1.68 | 1.66 to 1.74 |
Impinj, Inc.
| 112.59 | 110.84 to 116.34 |
Independent Bank Corp.
| 65.27 | 65.20 to 67.91 |
Independent Bank Corporation
| 33.93 | 33.86 to 34.72 |
InflaRx N.V.
| 0.82 | 0.80 to 1.00 |
Information Services Group, Inc.
| 5.00 | 4.98 to 5.18 |
Ingles Markets, Incorporated
| 66.59 | 65.44 to 66.62 |
Innodata Inc.
| 50.99 | 47.81 to 51.34 |
Innospec Inc.
| 86.47 | 86.23 to 88.63 |
Innovative Solutions and Support, Inc.
| 13.86 | 13.33 to 13.99 |
Inogen, Inc
| 7.26 | 7.17 to 7.53 |
Inseego Corp.
| 8.26 | 8.26 to 8.74 |
Insight Enterprises, Inc.
| 142.38 | 140.71 to 145.02 |
Inspired Entertainment, Inc.
| 8.42 | 8.40 to 8.81 |
Insteel Industries, Inc.
| 38.47 | 38.38 to 39.25 |
Integra LifeSciences Holdings Corporation
| 12.75 | 12.70 to 13.51 |
Integrated Media Technology Limited
| 1.12 | 1.00 to 1.12 |
Intellia Therapeutics, Inc.
| 10.25 | 10.18 to 10.83 |
Inter Parfums, Inc.
| 136.05 | 135.52 to 138.93 |
Interface, Inc.
| 21.72 | 21.59 to 22.10 |
International Bancshares Corporation
| 69.90 | 69.55 to 71.95 |
International Money Express, Inc.
| 10.25 | 10.22 to 10.78 |
Intuit Inc.
| 783.61 | 778.76 to 788.13 |
Intuitive Surgical, Inc.
| 534.71 | 532.88 to 544.88 |
Invesco BuyBack Achievers ETF
| 125.45 | 124.71 to 126.33 |
Invesco Dividend Achievers ETF
| 48.66 | 48.43 to 48.86 |
Invesco DWA Basic Materials Momentum ETF
| 95.33 | 94.89 to 95.35 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 100.09 | 99.50 to 100.14 |
Invesco DWA Consumer Staples Momentum ETF
| 110.68 | 110.43 to 111.09 |
Invesco DWA Developed Markets Momentum ETF
| 45.44 | 45.28 to 45.64 |
Invesco DWA Emerging Markets Momentum ETF
| 20.78 | 20.41 to 20.90 |
Invesco DWA Financial Momentum ETF
| 56.25 | 56.21 to 56.75 |
Invesco DWA Industrials Momentum ETF
| 157.78 | 156.68 to 158.26 |
Invesco DWA Momentum ETF
| 109.31 | 108.48 to 109.31 |
Invesco DWA SmallCap Momentum ETF
| 85.37 | 84.75 to 85.70 |
Invesco DWA Technology Momentum ETF
| 68.03 | 67.73 to 68.22 |
Invesco DWA Utilities Momentum ETF
| 41.60 | 41.35 to 41.69 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 41.51 | 41.30 to 42.08 |
Invesco Global Water ETF
| 44.43 | 44.39 to 44.85 |
Invesco Golden Dragon China ETF
| 28.82 | 28.62 to 29.10 |
Invesco High Yield Equity Dividend Achievers ETF
| 20.99 | 20.92 to 21.29 |
Invesco International Dividend Achievers ETF
| 20.72 | 20.65 to 20.84 |
Invesco KBW Bank ETF
| 73.95 | 73.44 to 74.86 |
Invesco KBW High Dividend Yield Financial ETF
| 14.11 | 14.05 to 14.26 |
Invesco KBW Premium Yield Equity REIT ETF
| 15.86 | 15.81 to 16.17 |
Invesco KBW Regional Banking ETF
| 60.58 | 60.58 to 61.40 |
Invesco Nasdaq Internet ETF
| 52.13 | 51.97 to 52.27 |
Invesco QQQ Trust, Series 1
| 552.03 | 549.58 to 554.34 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 103.68 | 103.68 to 105.01 |
Invesco S&P SmallCap Consumer Staples ETF
| 33.98 | 33.85 to 34.26 |
Invesco S&P SmallCap Financials ETF
| 55.46 | 55.35 to 56.00 |
Invesco S&P SmallCap Industrials ETF
| 136.39 | 135.69 to 138.54 |
Invesco S&P SmallCap Information Technology ETF
| 46.78 | 46.70 to 47.61 |
Invesco S&P SmallCap Materials ETF
| 71.64 | 71.64 to 71.64 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 56.23 | 56.23 to 56.25 |
Invesco Strategic US ETF
| 51.83 | 51.60 to 52.21 |
Invesco Variable Rate Investment Grade ETF
| 25.09 | 25.08 to 25.09 |
Invesco Water Resources ETF
| 70.91 | 70.60 to 71.43 |
Investar Holding Corporation
| 22.02 | 21.88 to 22.61 |
Investors Title Company
| 211.27 | 210.91 to 219.07 |
Ionis Pharmaceuticals, Inc.
| 41.78 | 41.43 to 42.68 |
IPG Photonics Corporation
| 71.35 | 71.02 to 73.25 |
iQIYI, Inc.
| 1.77 | 1.76 to 1.87 |
IRIDEX Corporation
| 0.95 | 0.92 to 1.00 |
Iridium Communications Inc
| 32.02 | 31.40 to 32.26 |
iRobot Corporation
| 3.74 | 3.22 to 3.89 |
iShares 1-3 Year International Treasury Bond ETF
| 76.13 | 75.90 to 76.37 |
iShares Core MSCI Total International Stock ETF
| 76.90 | 76.71 to 77.38 |
iShares Core S&P U.S. Growth ETF
| 150.55 | 149.87 to 151.24 |
iShares Core S&P U.S. Value ETF
| 95.57 | 95.11 to 96.23 |
iShares ESG MSCI EAFE ETF
| 88.19 | 87.99 to 88.79 |
iShares ESG MSCI EM ETF
| 39.06 | 38.97 to 39.37 |
iShares ESG MSCI USA ETF
| 135.57 | 134.97 to 136.27 |
iShares Exponential Technologies ETF
| 65.52 | 65.25 to 66.03 |
iShares Fallen Angels USD Bond ETF
| 27.01 | 26.99 to 27.07 |
iShares Global Infrastructure ETF
| 58.59 | 58.40 to 58.83 |
iShares International Treasury Bond ETF
| 42.77 | 42.63 to 43.24 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 92.02 | 91.96 to 92.29 |
iShares MSCI ACWI ex US Index Fund
| 60.56 | 60.39 to 60.94 |
iShares MSCI ACWI Index Fund
| 128.66 | 128.19 to 129.37 |
iShares MSCI All Country Asia ex Japan Index Fund
| 82.05 | 81.90 to 82.65 |
iShares MSCI Brazil Small-Cap ETF
| 13.02 | 12.93 to 13.15 |
iShares MSCI EAFE Small-Cap ETF
| 72.09 | 71.93 to 72.76 |
iShares MSCI Emerging Markets ex China ETF
| 63.10 | 62.95 to 63.53 |
iShares MSCI Europe Financials Sector Index Fund
| 31.68 | 31.59 to 31.86 |
iShares MSCI Europe Small-Cap ETF
| 66.76 | 66.42 to 66.96 |
iShares MSCI Global Gold Miners ETF
| 45.03 | 43.50 to 45.05 |
iShares MSCI Global Impact ETF
| 76.52 | 76.52 to 77.07 |
iShares MSCI New Zealand ETF
| 45.50 | 45.44 to 45.81 |
iShares MSCI Qatar ETF
| 18.68 | 18.64 to 18.72 |
iShares MSCI Turkey ETF
| 32.44 | 32.35 to 32.61 |
iShares MSCI UAE ETF
| 18.86 | 18.85 to 18.96 |
iShares Nasdaq Biotechnology Index Fund
| 128.12 | 127.11 to 129.95 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 238.78 | 237.75 to 242.13 |
iShares Preferred and Income Securities ETF
| 30.91 | 30.84 to 31.04 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 23.87 | 23.87 to 23.87 |
iShares S&P Global Clean Energy Index Fund
| 13.58 | 13.53 to 13.71 |
iShares S&P Global Timber & Forestry Index Fund
| 73.82 | 73.82 to 74.87 |
iShares S&P India Nifty 50 Index Fund
| 54.05 | 53.97 to 54.29 |
iShares S&P Small-Cap 600 Growth ETF
| 134.11 | 133.58 to 136.41 |
iShares Select Dividend ETF
| 135.48 | 134.93 to 136.66 |
Itron, Inc.
| 134.45 | 133.66 to 136.24 |
Ituran Location and Control Ltd.
| 38.83 | 38.61 to 39.32 |
IZEA Worldwide, Inc.
| 2.64 | 2.58 to 2.71 |
J & J Snack Foods Corp.
| 116.37 | 116.03 to 117.89 |
J. W. Mays, Inc.
| 37.64 | 37.64 to 37.64 |
J.B. Hunt Transport Services, Inc.
| 149.56 | 148.56 to 153.48 |
Jack Henry & Associates, Inc.
| 180.52 | 179.41 to 181.71 |
Jack In The Box Inc.
| 19.76 | 19.47 to 20.80 |
Janus Henderson Small Cap Growth Alpha ETF
| 68.01 | 67.67 to 68.55 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 78.47 | 78.22 to 79.27 |
JetBlue Airways Corporation
| 4.30 | 4.25 to 4.47 |
John B. Sanfilippo & Son, Inc.
| 65.37 | 64.92 to 67.05 |
Johnson Outdoors Inc.
| 31.18 | 31.11 to 32.10 |
Kaiser Aluminum Corporation
| 83.18 | 82.85 to 85.01 |
Kala Pharmaceuticals, Inc.
| 5.28 | 5.15 to 5.75 |
KalVista Pharmaceuticals, Inc.
| 15.06 | 13.34 to 15.91 |
Kamada Ltd.
| 7.71 | 7.71 to 7.92 |
Kearny Financial
| 6.84 | 6.82 to 7.00 |
Kelly Services, Inc.
| 12.49 | 12.32 to 12.65 |
Kelly Services, Inc.
| 12.11 | 12.06 to 12.11 |
Kentucky First Federal Bancorp
| 3.00 | 2.91 to 3.00 |
Kewaunee Scientific Corporation
| 58.42 | 56.86 to 59.37 |
Key Tronic Corporation
| 2.93 | 2.89 to 3.06 |
Kezar Life Sciences, Inc.
| 4.55 | 4.47 to 4.70 |
Kforce, Inc.
| 42.14 | 42.13 to 43.93 |
Kimball Electronics, Inc.
| 20.10 | 19.98 to 20.32 |
Kingstone Companies, Inc
| 15.56 | 15.21 to 15.69 |
Kirkland's, Inc.
| 1.18 | 1.16 to 1.21 |
KLA-Tencor Corporation
| 912.62 | 905.91 to 923.50 |
Kornit Digital Ltd.
| 19.61 | 19.54 to 20.14 |
Koss Corporation
| 5.28 | 5.12 to 5.37 |
Kratos Defense & Security Solutions, Inc.
| 44.78 | 43.88 to 46.25 |
Krystal Biotech, Inc.
| 139.74 | 139.26 to 144.00 |
Kulicke and Soffa Industries, Inc.
| 35.69 | 35.62 to 36.74 |
KVH Industries, Inc.
| 5.38 | 5.37 to 5.45 |
L.B. Foster Company
| 23.55 | 23.41 to 24.30 |
Lake Shore Bancorp, Inc.
| 16.20 | 15.85 to 16.20 |
Lakeland Financial Corporation
| 64.51 | 62.56 to 65.70 |
Lakeland Industries, Inc.
| 14.30 | 13.67 to 14.34 |
Lam Research Corporation
| 98.14 | 97.71 to 98.92 |
Lamar Advertising Company
| 122.08 | 121.89 to 125.28 |
Lancaster Colony Corporation
| 172.77 | 171.02 to 173.10 |
Landmark Bancorp Inc.
| 27.20 | 26.58 to 28.71 |
Lands' End, Inc.
| 11.46 | 11.06 to 11.98 |
Landstar System, Inc.
| 142.54 | 141.91 to 146.47 |
Lantronix, Inc.
| 3.08 | 2.95 to 3.12 |
Lattice Semiconductor Corporation
| 50.88 | 50.58 to 51.79 |
Laureate Education, Inc.
| 23.99 | 23.60 to 24.35 |
LCNB Corporation
| 14.92 | 14.92 to 15.54 |
Legacy Housing Corporation
| 23.44 | 23.40 to 24.21 |
Legg Mason Low Volatility High Dividend ETF
| 40.31 | 40.16 to 40.49 |
Legg Mason Small-Cap Quality Value ETF
| 40.96 | 40.82 to 41.38 |
LendingTree, Inc.
| 38.25 | 37.83 to 39.15 |
Lexicon Pharmaceuticals, Inc.
| 0.87 | 0.84 to 0.91 |
LexinFintech Holdings Ltd.
| 7.55 | 7.22 to 7.79 |
LGI Homes, Inc.
| 52.16 | 51.50 to 54.40 |
Liberty Broadband Corporation
| 97.77 | 97.58 to 101.00 |
Liberty Broadband Corporation
| 98.33 | 98.07 to 101.46 |
Liberty Global plc
| 9.93 | 9.89 to 10.09 |
Liberty Global plc
| 9.57 | 9.57 to 10.30 |
Liberty Global plc
| 10.22 | 10.14 to 10.37 |
Liberty Latin America Ltd.
| 6.42 | 6.27 to 6.50 |
Liberty Latin America Ltd.
| 6.57 | 6.06 to 6.63 |
Liberty Media Corporation
| 49.02 | 48.75 to 49.65 |
Liberty Media Corporation
| 46.24 | 46.04 to 46.75 |
Lifetime Brands, Inc.
| 5.17 | 5.12 to 5.43 |
Lifevantage Corporation
| 13.59 | 12.94 to 13.67 |
Lifeway Foods, Inc.
| 24.94 | 24.80 to 25.83 |
Limbach Holdings, Inc.
| 148.26 | 145.76 to 149.75 |
Lincoln Electric Holdings, Inc.
| 217.72 | 213.72 to 219.73 |
Lindblad Expeditions Holdings Inc.
| 12.67 | 12.42 to 12.81 |
Liquidity Services, Inc.
| 24.15 | 23.78 to 24.26 |
Littelfuse, Inc.
| 231.61 | 230.32 to 237.30 |
Live Oak Bancshares, Inc.
| 31.56 | 31.48 to 32.42 |
Live Ventures Incorporated
| 18.03 | 16.36 to 18.28 |
LivePerson, Inc.
| 1.08 | 1.04 to 1.18 |
LKQ Corporation
| 38.25 | 38.11 to 39.11 |
LM Funding America, Inc.
| 2.35 | 2.34 to 2.65 |
LogicBio Therapeutics, Inc.
| 7.06 | 6.90 to 7.40 |
Logitech International S.A.
| 92.20 | 91.56 to 92.94 |
LPL Financial Holdings Inc.
| 380.74 | 378.74 to 384.03 |
LSI Industries Inc.
| 17.62 | 17.56 to 17.95 |
lululemon athletica inc.
| 237.57 | 235.30 to 247.00 |
MacroGenics, Inc.
| 1.36 | 1.34 to 1.45 |
Magic Software Enterprises Ltd.
| 20.98 | 20.79 to 21.26 |
Magyar Bancorp, Inc.
| 16.78 | 16.65 to 17.10 |
MakeMyTrip Limited
| 95.65 | 94.17 to 97.50 |
Malibu Boats, Inc.
| 33.99 | 33.70 to 34.97 |
Manhattan Associates, Inc.
| 201.00 | 198.12 to 201.36 |
Manhattan Bridge Capital, Inc
| 5.81 | 5.70 to 5.85 |
Marathon Patent Group, Inc.
| 16.75 | 16.24 to 17.49 |
Marker Therapeutics, Inc.
| 1.57 | 1.56 to 1.65 |
MarketAxess Holdings, Inc.
| 221.95 | 215.17 to 222.41 |
Marriott International
| 278.40 | 275.56 to 280.13 |
Marten Transport, Ltd.
| 13.30 | 13.27 to 13.66 |
MasterCraft Boat Holdings, Inc.
| 19.78 | 19.67 to 20.11 |
Match Group, Inc.
| 31.83 | 31.80 to 32.51 |
Matrix Service Company
| 13.63 | 13.45 to 13.95 |
Mattel, Inc.
| 20.00 | 19.99 to 20.46 |
Matthews International Corporation
| 24.23 | 24.17 to 25.46 |
McGrath RentCorp
| 118.97 | 118.71 to 121.70 |
Medallion Financial Corp.
| 9.64 | 9.57 to 9.88 |
Medpace Holdings, Inc.
| 318.90 | 315.88 to 321.32 |
MEI Pharma, Inc.
| 2.62 | 2.60 to 2.79 |
MeiraGTx Holdings plc
| 7.74 | 7.25 to 7.80 |
Melco Resorts & Entertainment Limited
| 8.61 | 8.48 to 8.71 |
Mercantil Bank Holding Corporation
| 19.26 | 19.14 to 19.74 |
Mercantile Bank Corporation
| 48.96 | 48.84 to 50.36 |
Mercer International Inc.
| 3.59 | 3.49 to 3.75 |
Merchants Bancorp
| 34.91 | 34.65 to 35.69 |
Mercury Systems Inc
| 51.45 | 50.87 to 52.11 |
Mereo BioPharma Group plc
| 2.92 | 2.88 to 3.05 |
Meridian Corporation
| 13.98 | 13.83 to 14.25 |
Meta Financial Group, Inc.
| 82.93 | 82.43 to 83.88 |
MGP Ingredients, Inc.
| 31.36 | 31.24 to 32.71 |
Microbot Medical Inc.
| 2.51 | 2.46 to 2.62 |
Microchip Technology Incorporated
| 71.48 | 71.12 to 73.57 |
Microsoft Corporation
| 497.72 | 495.23 to 498.75 |
MicroStrategy Incorporated
| 395.67 | 395.20 to 405.64 |
Microvision, Inc.
| 1.14 | 1.10 to 1.16 |
Mid Penn Bancorp
| 29.76 | 29.54 to 30.39 |
Middlefield Banc Corp.
| 30.82 | 30.82 to 32.11 |
Midland States Bancorp, Inc.
| 18.56 | 18.44 to 18.86 |
MidWestOne Financial Group, Inc.
| 30.26 | 30.11 to 30.93 |
Millicom International Cellular S.A.
| 38.37 | 37.90 to 38.92 |
MIND C.T.I. Ltd.
| 1.44 | 1.40 to 1.51 |
Mitek Systems, Inc.
| 10.31 | 10.15 to 10.42 |
MKS Instruments, Inc.
| 102.18 | 101.92 to 104.71 |
MMTec, Inc.
| 1.05 | 1.01 to 1.05 |
Moderna, Inc.
| 29.90 | 29.72 to 30.85 |
Mogo Finance Technology Inc.
| 1.99 | 1.96 to 2.18 |
Moleculin Biotech, Inc.
| 0.39 | 0.33 to 0.40 |
Momo Inc.
| 8.54 | 8.46 to 8.62 |
Monarch Casino & Resort, Inc.
| 88.99 | 88.24 to 90.20 |
Mondelez International, Inc.
| 68.82 | 68.03 to 69.03 |
MongoDB, Inc.
| 210.01 | 205.67 to 211.46 |
Monolithic Power Systems, Inc.
| 741.17 | 736.63 to 755.31 |
Monro, Inc.
| 15.78 | 15.67 to 16.57 |
Monroe Capital Corporation
| 6.42 | 6.37 to 6.50 |
Motorcar Parts of America, Inc.
| 12.27 | 11.86 to 12.38 |
Mustang Bio, Inc.
| 3.34 | 3.23 to 7.00 |
MVB Financial Corp.
| 23.14 | 22.85 to 23.63 |
My Size, Inc.
| 1.28 | 1.24 to 1.30 |
MYR Group, Inc.
| 186.81 | 186.01 to 190.81 |
Myriad Genetics, Inc.
| 5.29 | 5.25 to 5.61 |
Nano Dimension Ltd.
| 1.54 | 1.53 to 1.61 |
NAPCO Security Technologies, Inc.
| 29.42 | 29.22 to 30.12 |
Nasdaq, Inc.
| 90.55 | 89.97 to 90.82 |
Nathan's Famous, Inc.
| 113.27 | 110.07 to 113.51 |
National Bankshares, Inc.
| 28.95 | 27.63 to 29.99 |
National Beverage Corp.
| 46.65 | 46.58 to 47.89 |
National Energy Services Reunited Corp.
| 6.23 | 6.10 to 6.51 |
National Vision Holdings, Inc.
| 23.33 | 23.23 to 24.32 |
Natural Health Trends Corp.
| 4.70 | 4.55 to 4.80 |
Nature's Sunshine Products, Inc.
| 16.02 | 15.49 to 16.17 |
Navient Corporation
| 18.86 | 18.83 to 18.94 |
Navient Corporation
| 15.57 | 14.60 to 15.79 |
NBT Bancorp Inc.
| 43.30 | 43.23 to 44.09 |
Nektar Therapeutics
| 23.47 | 22.09 to 24.33 |
Neogen Corporation
| 4.98 | 4.96 to 5.33 |
NeoGenomics, Inc.
| 7.31 | 7.27 to 7.62 |
Neonode Inc.
| 27.61 | 25.80 to 28.08 |
NetApp, Inc.
| 105.50 | 105.20 to 107.91 |
NetEase, Inc.
| 133.03 | 132.51 to 134.28 |
Netflix, Inc.
| 1289.62 | 1276.02 to 1295.00 |
NETGEAR, Inc.
| 29.89 | 29.20 to 29.93 |
NetSol Technologies Inc.
| 3.32 | 3.27 to 3.45 |
Neurocrine Biosciences, Inc.
| 127.88 | 127.03 to 129.07 |
Neurotrope, Inc.
| 3.86 | 3.79 to 4.06 |
New Fortress Energy LLC
| 3.58 | 3.45 to 4.05 |
Newell Brands Inc.
| 5.72 | 5.66 to 5.89 |
Newmark Group, Inc.
| 12.43 | 12.08 to 12.64 |
News Corporation
| 33.92 | 33.91 to 34.42 |
News Corporation
| 29.37 | 29.28 to 29.79 |
Newtek Business Services Corp.
| 11.88 | 11.82 to 12.19 |
Newtek Business Services Corp.
| 24.96 | 24.96 to 24.97 |
Nexstar Media Group, Inc.
| 176.71 | 176.63 to 182.28 |
NextDecade Corporation
| 9.12 | 8.98 to 9.31 |
NI Holdings, Inc.
| 13.03 | 12.99 to 13.08 |
NICE Ltd
| 169.51 | 168.00 to 170.55 |
nLIGHT, Inc.
| 18.97 | 18.93 to 19.88 |
NN, Inc.
| 2.18 | 2.17 to 2.32 |
Noodles & Company
| 0.79 | 0.77 to 0.83 |
Nordson Corporation
| 218.79 | 217.81 to 223.36 |
Nortech Systems Incorporated
| 8.74 | 8.50 to 8.79 |
Northeast Bancorp
| 94.32 | 94.15 to 96.45 |
Northern Technologies International Corporation
| 7.93 | 7.93 to 8.45 |
Northern Trust Corporation
| 128.50 | 128.25 to 132.37 |
Northfield Bancorp, Inc.
| 12.00 | 11.97 to 12.50 |
Northrim BanCorp Inc
| 97.87 | 97.41 to 100.21 |
Northwest Bancshares, Inc.
| 13.33 | 13.29 to 13.60 |
Northwest Pipe Company
| 42.14 | 42.10 to 43.58 |
Norwegian Cruise Line Holdings Ltd.
| 21.45 | 21.22 to 22.23 |
Norwood Financial Corp.
| 26.47 | 26.05 to 26.59 |
Nova Lifestyle, Inc
| 1.54 | 1.38 to 1.55 |
Nova Measuring Instruments Ltd.
| 286.38 | 284.45 to 291.99 |
Novanta Inc.
| 128.80 | 128.04 to 134.57 |
Novavax, Inc.
| 6.61 | 6.54 to 6.79 |
Nutanix, Inc.
| 76.99 | 76.18 to 77.47 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 26.22 | 26.13 to 26.48 |
NV5 Global, Inc.
| 23.08 | 23.01 to 23.22 |
NVE Corporation
| 74.60 | 74.34 to 76.35 |
NVIDIA Corporation
| 158.24 | 157.34 to 159.31 |
NXP Semiconductors N.V.
| 226.00 | 225.45 to 231.63 |
Oak Valley Bancorp (CA)
| 27.79 | 27.18 to 28.48 |
Oaktree Specialty Lending Corporation
| 13.85 | 13.78 to 14.09 |
OceanFirst Financial Corp.
| 18.49 | 18.47 to 18.95 |
Ocular Therapeutix, Inc.
| 9.61 | 9.36 to 9.67 |
Odyssey Marine Exploration, Inc.
| 1.24 | 1.16 to 1.30 |
Office Depot, Inc.
| 18.78 | 18.72 to 19.60 |
Office Properties Income Trust
| 0.26 | 0.26 to 0.28 |
OFS Capital Corporation
| 8.69 | 8.45 to 8.70 |
OFS Credit Company, Inc.
| 6.26 | 6.23 to 6.29 |
Ohio Valley Banc Corp.
| 33.87 | 33.30 to 34.55 |
Old Dominion Freight Line, Inc.
| 164.31 | 163.63 to 170.67 |
Old National Bancorp
| 22.58 | 22.44 to 23.00 |
Old Point Financial Corporation
| 40.67 | 40.43 to 40.80 |
Old Second Bancorp, Inc.
| 18.90 | 18.79 to 19.25 |
Olympic Steel, Inc.
| 34.22 | 33.81 to 34.79 |
Omega Flex, Inc.
| 34.34 | 34.10 to 36.27 |
ON Semiconductor Corporation
| 54.61 | 54.16 to 56.23 |
Oncolytics Biotech Inc.
| 1.01 | 0.85 to 1.03 |
One Stop Systems, Inc.
| 4.06 | 3.94 to 4.30 |
OneSpan Inc.
| 17.82 | 17.33 to 17.84 |
OP Bancorp
| 13.56 | 13.53 to 14.13 |
Open Text Corporation
| 29.84 | 29.56 to 30.02 |
Opera Limited
| 19.50 | 19.32 to 19.96 |
Opko Health, Inc.
| 1.34 | 1.33 to 1.37 |
Optical Cable Corporation
| 3.62 | 3.55 to 3.76 |
OraSure Technologies, Inc.
| 3.05 | 3.05 to 3.14 |
O'Reilly Automotive, Inc.
| 92.67 | 90.77 to 92.86 |
Organogenesis Holdings Inc.
| 4.25 | 4.17 to 4.33 |
Orion Energy Systems, Inc.
| 0.61 | 0.61 to 0.67 |
Orrstown Financial Services Inc
| 33.51 | 33.38 to 34.27 |
OSI Systems, Inc.
| 230.81 | 229.10 to 233.58 |
Otter Tail Corporation
| 78.83 | 78.26 to 80.16 |
Outlook Therapeutics, Inc.
| 1.86 | 1.80 to 2.00 |
Ovid Therapeutics Inc.
| 0.37 | 0.33 to 0.39 |
Oxbridge Re Holdings Limited
| 1.95 | 1.85 to 2.14 |
Oxbridge Re Holdings Limited
| 0.39 | 0.39 to 0.39 |
Oxford Lane Capital Corp.
| 4.16 | 4.13 to 4.21 |
Oxford Lane Capital Corp.
| 23.24 | 23.16 to 23.24 |
Oxford Square Capital Corp.
| 2.31 | 2.25 to 2.31 |
PACCAR Inc.
| 96.64 | 96.55 to 98.23 |
Pacific Biosciences of California, Inc.
| 1.47 | 1.44 to 1.57 |
Pacific City Financial Corporation
| 22.05 | 21.96 to 22.29 |
Pacific Premier Bancorp Inc
| 22.76 | 22.69 to 23.20 |
Pan American Silver Corp.
| 29.36 | 28.09 to 29.37 |
Pangaea Logistics Solutions Ltd.
| 5.04 | 5.03 to 5.24 |
Papa Murphy's Holdings, Inc.
| 15.00 | 14.93 to 15.22 |
Parke Bancorp, Inc.
| 21.13 | 21.05 to 21.75 |
Park-Ohio Holdings Corp.
| 18.46 | 18.30 to 19.74 |
Pathfinder Bancorp, Inc.
| 14.93 | 14.80 to 15.23 |
Patrick Industries, Inc.
| 96.71 | 95.75 to 98.67 |
Patriot National Bancorp Inc.
| 1.39 | 1.34 to 1.48 |
Patterson-UTI Energy, Inc.
| 6.17 | 6.02 to 6.44 |
Paylocity Holding Corporation
| 183.87 | 182.07 to 185.31 |
PayPal Holdings, Inc.
| 76.18 | 75.62 to 76.83 |
PC Connection, Inc.
| 66.71 | 66.21 to 67.71 |
PDF Solutions, Inc.
| 22.35 | 22.28 to 23.02 |
PDL Community Bancorp
| 14.16 | 14.08 to 14.46 |
Peapack-Gladstone Financial Corporation
| 29.96 | 29.72 to 30.64 |
Penn National Gaming, Inc.
| 18.32 | 18.08 to 18.62 |
PennantPark Floating Rate Capital Ltd.
| 10.48 | 10.44 to 10.55 |
PennantPark Investment Corporation
| 6.98 | 6.93 to 6.98 |
Penns Woods Bancorp, Inc.
| 31.82 | 31.73 to 32.51 |
Peoples Bancorp Inc.
| 31.76 | 31.64 to 32.23 |
Peoples Bancorp of North Carolina, Inc.
| 29.35 | 29.14 to 31.11 |
Peoples Financial Services Corp.
| 52.68 | 52.17 to 54.00 |
Pepsico, Inc.
| 134.45 | 133.68 to 135.72 |
Perion Network Ltd
| 10.81 | 10.77 to 11.02 |
Perma-Fix Environmental Services, Inc.
| 11.27 | 10.97 to 11.30 |
Perma-Pipe International Holdings, Inc.
| 23.14 | 22.71 to 23.90 |
PetMed Express, Inc.
| 3.39 | 3.25 to 3.42 |
Phibro Animal Health Corporation
| 29.90 | 29.06 to 30.59 |
Phio Pharmaceuticals Corp.
| 2.55 | 2.34 to 2.60 |
Photronics, Inc.
| 19.29 | 19.24 to 20.09 |
Phunware, Inc.
| 3.26 | 3.25 to 3.49 |
Piedmont Lithium Limited
| 6.17 | 6.14 to 6.44 |
Pinduoduo Inc.
| 105.25 | 102.38 to 105.70 |
Pinnacle Financial Partners, Inc.
| 117.21 | 116.07 to 118.97 |
Pintec Technology Holdings Limited
| 1.02 | 0.89 to 1.02 |
Playa Hotels & Resorts N.V.
| 13.48 | 13.48 to 13.50 |
Plexus Corp.
| 137.06 | 136.80 to 140.42 |
Plug Power, Inc.
| 1.37 | 1.35 to 1.51 |
Plumas Bancorp
| 45.72 | 45.72 to 47.72 |
Polar Power, Inc.
| 1.85 | 1.80 to 1.91 |
Pool Corporation
| 296.18 | 294.49 to 302.92 |
Popular, Inc.
| 113.46 | 113.06 to 115.96 |
Popular, Inc.
| 25.02 | 24.91 to 25.02 |
Potbelly Corporation
| 12.66 | 12.46 to 12.74 |
PotlatchDeltic Corporation
| 39.53 | 39.27 to 40.16 |
Powell Industries, Inc.
| 215.89 | 211.06 to 217.86 |
Power Integrations, Inc.
| 56.45 | 56.37 to 59.09 |
PRA Group, Inc.
| 15.38 | 15.29 to 15.74 |
Precipio, Inc.
| 13.98 | 12.46 to 15.10 |
Preferred Bank
| 91.56 | 90.46 to 92.68 |
Preformed Line Products Company
| 165.83 | 164.85 to 169.17 |
Premier, Inc.
| 22.00 | 21.87 to 22.24 |
PriceSmart, Inc.
| 105.42 | 104.06 to 106.31 |
Primoris Services Corporation
| 85.13 | 83.23 to 85.25 |
Principal Financial Group Inc
| 80.19 | 79.79 to 81.50 |
Principal Price Setters Index ETF
| 73.72 | 73.59 to 74.15 |
Principal Shareholder Yield Index ETF
| 49.92 | 49.79 to 50.37 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 62.43 | 62.25 to 62.68 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 53.76 | 53.46 to 54.38 |
Priority Technology Holdings, Inc.
| 8.48 | 8.40 to 8.89 |
Pro-Dex, Inc.
| 46.22 | 46.02 to 48.99 |
Professional Diversity Network, Inc.
| 2.10 | 2.10 to 2.67 |
ProPhase Labs, Inc.
| 0.44 | 0.42 to 0.45 |
ProQR Therapeutics N.V.
| 2.14 | 2.10 to 2.17 |
ProShares Equities for Rising Rates ETF
| 60.49 | 60.49 to 60.49 |
ProShares Ultra Nasdaq Biotechnology
| 46.92 | 46.38 to 47.93 |
ProShares UltraPro QQQ
| 82.92 | 81.80 to 83.97 |
ProShares UltraPro Short NASDAQ Biotechnology
| 9.79 | 9.32 to 10.13 |
Prospect Capital Corporation
| 3.31 | 3.27 to 3.33 |
Prothena Corporation plc
| 6.29 | 6.23 to 6.47 |
Provident Bancorp, Inc.
| 12.67 | 12.60 to 12.78 |
PTC Inc.
| 174.82 | 173.91 to 176.16 |
Pulse Biosciences, Inc
| 15.81 | 15.22 to 16.30 |
Puma Biotechnology Inc
| 3.54 | 3.52 to 3.61 |
Pure Cycle Corporation
| 10.69 | 10.69 to 11.07 |
QCR Holdings, Inc.
| 72.13 | 71.89 to 73.75 |
Qorvo, Inc.
| 87.04 | 86.36 to 89.91 |
QUALCOMM Incorporated
| 158.09 | 157.57 to 161.49 |
Qualys, Inc.
| 146.94 | 146.76 to 151.10 |
QuickLogic Corporation
| 6.21 | 5.99 to 6.26 |
Quidel Corporation
| 29.22 | 28.83 to 30.32 |
QuinStreet, Inc.
| 16.00 | 15.93 to 16.60 |
Radcom Ltd.
| 13.59 | 13.41 to 13.88 |
Radius Health, Inc.
| 29.71 | 29.68 to 29.80 |
Radware Ltd.
| 30.25 | 29.92 to 30.83 |
Ramaco Resources, Inc.
| 12.69 | 11.91 to 12.87 |
Rambus, Inc.
| 63.79 | 63.56 to 65.44 |
Rand Capital Corporation
| 16.30 | 16.30 to 16.89 |
Rapid7, Inc.
| 23.89 | 23.83 to 24.70 |
Rave Restaurant Group, Inc.
| 2.83 | 2.82 to 2.90 |
RBB Bancorp
| 18.31 | 18.23 to 18.75 |
RCI Hospitality Holdings, Inc.
| 39.74 | 39.52 to 40.86 |
RCM Technologies, Inc.
| 27.00 | 25.71 to 27.00 |
Reading International Inc
| 10.00 | 9.75 to 10.40 |
Reality Shares Nasdaq NextGen Economy ETF
| 23.98 | 23.07 to 24.29 |
Red Robin Gourmet Burgers, Inc.
| 6.37 | 6.22 to 6.65 |
Red Rock Resorts, Inc.
| 54.85 | 53.64 to 55.27 |
Red Violet, Inc.
| 50.08 | 49.92 to 50.75 |
Redfin Corporation
| 11.19 | 11.00 to 11.41 |
Redhill Biopharma Ltd.
| 2.06 | 2.01 to 2.06 |
Regeneron Pharmaceuticals, Inc.
| 538.11 | 532.60 to 547.59 |
Regulus Therapeutics Inc.
| 8.16 | 8.07 to 8.18 |
Renasant Corporation
| 37.42 | 37.38 to 38.49 |
Repligen Corporation
| 124.43 | 123.34 to 127.45 |
Replimune Group, Inc.
| 9.65 | 9.37 to 9.90 |
Republic Bancorp, Inc.
| 75.52 | 75.51 to 78.02 |
RF Industries, Ltd.
| 7.14 | 6.60 to 7.28 |
RGC Resources Inc.
| 22.55 | 22.55 to 23.43 |
Rhythm Pharmaceuticals, Inc.
| 66.39 | 65.69 to 66.83 |
Ribbon Communications Inc.
| 4.08 | 4.07 to 4.20 |
Richardson Electronics, Ltd.
| 9.71 | 9.71 to 10.32 |
Rimini Street, Inc.
| 3.99 | 3.92 to 4.17 |
Riot Blockchain, Inc
| 11.55 | 10.93 to 11.88 |
Riverview Bancorp Inc
| 5.70 | 5.67 to 5.80 |
Rocket Pharmaceuticals, Inc.
| 2.81 | 2.76 to 2.92 |
Rocky Brands, Inc.
| 23.15 | 22.99 to 23.70 |
Rocky Mountain Chocolate Factory, Inc.
| 1.61 | 1.57 to 1.63 |
Roku, Inc.
| 88.06 | 85.82 to 88.12 |
Ross Stores, Inc.
| 130.77 | 129.38 to 131.75 |
RumbleOn, Inc.
| 2.63 | 2.49 to 2.70 |
Rush Enterprises, Inc.
| 53.33 | 53.21 to 54.81 |
Rush Enterprises, Inc.
| 54.26 | 54.13 to 55.88 |
Ryanair Holdings plc
| 58.29 | 58.06 to 58.80 |
S&T Bancorp, Inc.
| 39.46 | 39.30 to 40.14 |
Sabra Health Care REIT, Inc.
| 18.52 | 18.42 to 18.70 |
Sabre Corporation
| 3.35 | 3.32 to 3.52 |
Saga Communications, Inc.
| 13.27 | 13.00 to 13.33 |
Saia, Inc.
| 285.89 | 283.24 to 294.24 |
Sanmina Corporation
| 101.29 | 101.11 to 103.10 |
Sanofi
| 48.32 | 48.08 to 48.52 |
Sapiens International Corporation N.V.
| 29.81 | 29.50 to 30.39 |
Savara, Inc.
| 2.34 | 2.14 to 2.41 |
SB Financial Group, Inc.
| 19.10 | 19.02 to 19.38 |
SBA Communications Corporation
| 233.59 | 231.38 to 235.87 |
ScanSource, Inc.
| 42.47 | 42.20 to 43.12 |
Scholar Rock Holding Corporation
| 35.48 | 34.54 to 35.80 |
Scholastic Corporation
| 21.35 | 21.18 to 21.69 |
Seacoast Banking Corporation of Florida
| 29.03 | 28.78 to 29.76 |
Seagate Technology PLC
| 148.39 | 147.74 to 151.80 |
Security National Financial Corporation
| 10.12 | 9.89 to 10.45 |
SEI Investments Company
| 92.66 | 92.05 to 93.70 |
SELLAS Life Sciences Group, Inc.
| 2.17 | 1.98 to 2.20 |
SemiLEDS Corporation
| 2.68 | 2.59 to 2.73 |
Seneca Foods Corp.
| 104.21 | 103.31 to 106.73 |
Seneca Foods Corp.
| 107.99 | 107.99 to 107.99 |
SenesTech, Inc.
| 5.13 | 5.00 to 5.19 |
Senmiao Technology Limited
| 0.32 | 0.30 to 0.33 |
Seres Therapeutics, Inc.
| 10.85 | 10.67 to 11.86 |
ServisFirst Bancshares, Inc.
| 81.34 | 80.98 to 83.54 |
Shenandoah Telecommunications Co
| 14.41 | 14.29 to 14.52 |
Shoe Carnival, Inc.
| 20.77 | 20.56 to 21.27 |
Shore Bancshares Inc
| 16.54 | 16.50 to 16.86 |
SI-BONE, Inc.
| 18.02 | 17.80 to 18.41 |
Sierra Bancorp
| 31.55 | 31.41 to 32.48 |
Sify Technologies Limited
| 4.68 | 4.67 to 4.81 |
SIGA Technologies Inc.
| 6.73 | 6.64 to 6.89 |
Silgan Holdings Inc.
| 56.50 | 56.31 to 56.95 |
Silicon Motion Technology Corporation
| 73.80 | 72.95 to 74.86 |
Silvercrest Asset Management Group Inc.
| 16.32 | 16.27 to 16.80 |
Simmons First National Corporation
| 19.98 | 19.91 to 20.43 |
Sinclair Broadcast Group, Inc.
| 14.22 | 14.19 to 14.78 |
SiNtx Technologies, Inc.
| 3.26 | 3.20 to 3.38 |
Sirius XM Holdings Inc.
| 23.62 | 23.40 to 24.24 |
SkyWest, Inc.
| 107.46 | 106.35 to 109.08 |
Skyworks Solutions, Inc.
| 76.19 | 76.03 to 78.80 |
Sleep Number Corporation
| 7.79 | 7.25 to 7.83 |
SLM Corporation
| 34.40 | 33.57 to 34.41 |
SmartFinancial, Inc.
| 35.45 | 35.30 to 36.23 |
Smith Micro Software, Inc.
| 0.91 | 0.90 to 0.93 |
Sohu.com Limited
| 13.38 | 13.36 to 13.95 |
Solar Capital Ltd.
| 16.20 | 16.13 to 16.37 |
Solar Senior Capital Ltd.
| 11.05 | 10.95 to 11.25 |
SolarEdge Technologies, Inc.
| 26.43 | 26.20 to 27.44 |
Soleno Therapeutics, Inc.
| 85.27 | 84.05 to 86.21 |
Solid Biosciences Inc.
| 4.91 | 4.76 to 5.06 |
Sonoma Pharmaceuticals, Inc.
| 3.15 | 3.00 to 3.17 |
Sonos, Inc.
| 10.79 | 10.62 to 11.13 |
Sotherly Hotels Inc.
| 16.55 | 16.28 to 16.55 |
Sotherly Hotels Inc.
| 16.47 | 16.47 to 16.47 |
Sound Financial Bancorp, Inc.
| 47.02 | 47.02 to 47.36 |
South State Corporation
| 95.94 | 95.30 to 97.57 |
Southern First Bancshares, Inc.
| 39.60 | 39.60 to 40.06 |
Southern Missouri Bancorp, Inc.
| 57.05 | 56.80 to 58.88 |
Southside Bancshares, Inc.
| 30.70 | 30.67 to 31.36 |
SpartanNash Company
| 26.52 | 26.50 to 26.58 |
Spok Holdings, Inc.
| 17.97 | 17.51 to 18.00 |
Sportsman's Warehouse Holdings, Inc.
| 3.56 | 3.33 to 3.58 |
Sprott Focus Trust, Inc.
| 7.66 | 7.65 to 7.79 |
Sprouts Farmers Market, Inc.
| 164.19 | 159.59 to 164.27 |
SPS Commerce, Inc.
| 137.39 | 137.27 to 142.09 |
SS&C Technologies Holdings, Inc.
| 83.54 | 83.00 to 84.32 |
SSR Mining Inc.
| 13.45 | 12.82 to 13.48 |
Star Bulk Carriers Corp.
| 18.21 | 18.09 to 18.59 |
Starbucks Corporation
| 93.64 | 92.97 to 94.95 |
Steel Dynamics, Inc.
| 133.49 | 132.13 to 134.94 |
Stein Mart, Inc.
| 1.08 | 1.04 to 1.11 |
Sterling Construction Company Inc
| 237.00 | 232.10 to 240.49 |
Steven Madden, Ltd.
| 25.00 | 24.87 to 25.78 |
Stitch Fix, Inc.
| 3.99 | 3.92 to 4.04 |
Stock Yards Bancorp, Inc.
| 82.12 | 81.22 to 83.67 |
StoneCo Ltd.
| 16.01 | 15.75 to 16.10 |
Strata Skin Sciences, Inc.
| 2.38 | 2.30 to 2.66 |
Stratasys, Ltd.
| 11.74 | 11.65 to 11.85 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 21.54 | 21.50 to 21.71 |
Strattec Security Corporation
| 66.54 | 65.50 to 69.98 |
Stratus Properties Inc.
| 20.21 | 19.47 to 20.58 |
Summit State Bank
| 11.56 | 10.83 to 11.63 |
Summit Therapeutics plc
| 22.61 | 22.40 to 23.69 |
SunOpta, Inc.
| 6.23 | 5.96 to 6.36 |
SunPower Corporation
| 2.03 | 1.98 to 2.08 |
Sunrun Inc.
| 11.11 | 10.31 to 11.21 |
Superior Group of Companies, Inc.
| 10.96 | 10.93 to 11.28 |
Surgery Partners, Inc.
| 22.03 | 21.90 to 22.22 |
Surmodics, Inc.
| 29.66 | 29.57 to 31.06 |
Synaptics Incorporated
| 66.53 | 66.24 to 68.44 |
Synchronoss Technologies, Inc.
| 7.31 | 7.10 to 7.37 |
Synopsys, Inc.
| 536.52 | 534.34 to 545.08 |
T. Rowe Price Group, Inc.
| 98.90 | 98.21 to 100.47 |
Taitron Components Incorporated
| 2.26 | 2.22 to 2.31 |
Take-Two Interactive Software, Inc.
| 242.53 | 239.84 to 243.19 |
Tandy Leather Factory, Inc.
| 3.15 | 3.15 to 3.20 |
Taoping Inc.
| 4.73 | 4.44 to 4.99 |
TAT Technologies Ltd.
| 31.85 | 30.17 to 31.86 |
Taylor Devices, Inc.
| 44.10 | 42.33 to 44.61 |
Tecnoglass Inc.
| 76.56 | 75.57 to 78.20 |
Tenable Holdings, Inc.
| 34.25 | 33.69 to 35.05 |
Teradyne, Inc.
| 90.59 | 90.24 to 93.36 |
Tetra Tech, Inc.
| 36.40 | 36.27 to 36.82 |
Texas Capital Bancshares, Inc.
| 85.31 | 84.64 to 86.64 |
Texas Instruments Incorporated
| 213.41 | 212.20 to 215.63 |
TFS Financial Corporation
| 13.28 | 13.22 to 13.42 |
The Andersons, Inc.
| 37.49 | 37.39 to 38.61 |
The Bancorp, Inc.
| 59.52 | 58.43 to 60.21 |
The Bank of Princeton
| 32.26 | 31.76 to 32.64 |
The Carlyle Group L.P.
| 54.99 | 54.63 to 55.92 |
The Cheesecake Factory Incorporated
| 63.53 | 63.08 to 65.45 |
The Chefs' Warehouse, Inc.
| 67.05 | 63.61 to 68.28 |
The Descartes Systems Group Inc.
| 102.35 | 101.95 to 104.03 |
The Goodyear Tire & Rubber Company
| 10.89 | 10.76 to 11.17 |
The Hackett Group, Inc.
| 25.44 | 25.31 to 25.94 |
The Joint Corp.
| 11.75 | 11.73 to 12.08 |
The Kraft Heinz Company
| 26.08 | 25.98 to 26.67 |
The Middleby Corporation
| 145.39 | 144.49 to 148.85 |
The ONE Group Hospitality, Inc.
| 4.72 | 4.52 to 5.26 |
The RMR Group Inc.
| 16.98 | 16.94 to 17.66 |
The Trade Desk, Inc.
| 73.56 | 73.05 to 74.84 |
The9 Limited
| 8.87 | 8.70 to 9.01 |
TherapeuticsMD, Inc.
| 1.17 | 1.16 to 1.23 |
Theravance Biopharma, Inc.
| 11.31 | 10.95 to 11.32 |
Tilray, Inc.
| 0.50 | 0.48 to 0.53 |
Timberland Bancorp, Inc.
| 31.99 | 31.87 to 32.35 |
Tiptree Inc.
| 23.69 | 23.50 to 24.30 |
Titan Machinery Inc.
| 21.22 | 21.02 to 21.52 |
Titan Pharmaceuticals, Inc.
| 4.45 | 4.45 to 4.45 |
T-Mobile US, Inc.
| 237.63 | 236.60 to 240.27 |
Tonix Pharmaceuticals Holding Corp.
| 35.44 | 33.20 to 35.58 |
TORM plc
| 17.95 | 17.60 to 18.11 |
Tower Semiconductor Ltd.
| 45.12 | 44.53 to 47.18 |
Towne Bank
| 35.59 | 35.37 to 36.10 |
Tractor Supply Company
| 56.76 | 54.64 to 56.90 |
Transcat, Inc.
| 86.35 | 86.09 to 89.88 |
Travelzoo
| 13.80 | 13.25 to 13.87 |
TriCo Bancshares
| 42.38 | 42.26 to 43.18 |
Trident Acquisitions Corp.
| 10.28 | 10.28 to 10.29 |
Trident Acquisitions Corp.
| 10.35 | 10.35 to 10.35 |
Trident Acquisitions Corp.
| 0.25 | 0.25 to 0.25 |
TriMas Corporation
| 29.71 | 29.55 to 30.00 |
Trimble Inc.
| 78.63 | 78.05 to 79.32 |
Trinity Biotech plc
| 0.73 | 0.71 to 0.75 |
TripAdvisor, Inc.
| 17.17 | 16.88 to 17.91 |
TrustCo Bank Corp NY
| 35.22 | 35.04 to 35.82 |
Trustmark Corporation
| 38.24 | 38.04 to 38.90 |
TTEC Holdings, Inc.
| 5.00 | 4.93 to 5.17 |
TTM Technologies, Inc.
| 41.88 | 41.70 to 43.72 |
Tucows Inc.
| 20.55 | 20.15 to 20.68 |
Tuniu Corporation
| 0.84 | 0.82 to 0.84 |
Twin Disc, Incorporated
| 9.23 | 9.15 to 9.92 |
U.S. Auto Parts Network, Inc.
| 0.77 | 0.76 to 0.78 |
U.S. Gold Corp.
| 12.82 | 11.95 to 12.90 |
Ulta Beauty, Inc.
| 475.99 | 471.89 to 478.84 |
Ultra Clean Holdings, Inc.
| 24.14 | 24.13 to 25.34 |
Ultragenyx Pharmaceutical Inc.
| 39.61 | 38.91 to 39.80 |
Ultralife Corporation
| 8.79 | 8.63 to 9.05 |
UMB Financial Corporation
| 108.96 | 108.23 to 111.19 |
Union Bankshares, Inc.
| 27.65 | 27.50 to 28.15 |
uniQure N.V.
| 14.31 | 14.03 to 14.51 |
United Bancorp, Inc.
| 14.81 | 13.98 to 14.95 |
United Bankshares, Inc.
| 37.78 | 37.52 to 38.49 |
United Continental Holdings, Inc.
| 81.11 | 80.08 to 83.91 |
United Natural Foods, Inc.
| 23.03 | 22.85 to 23.68 |
United Security Bancshares
| 8.88 | 8.82 to 9.20 |
United States Lime & Minerals, Inc.
| 101.94 | 101.76 to 105.80 |
United Therapeutics Corporation
| 290.39 | 286.68 to 294.30 |
United-Guardian, Inc.
| 8.26 | 8.00 to 8.29 |
Unity Bancorp, Inc.
| 52.11 | 51.68 to 52.67 |
Universal Electronics Inc.
| 6.86 | 6.63 to 7.03 |
Universal Forest Products, Inc.
| 102.77 | 102.50 to 106.32 |
Universal Logistics Holdings, Inc.
| 26.08 | 25.78 to 28.45 |
Univest Financial Corporation
| 32.01 | 31.92 to 32.86 |
Upland Software, Inc.
| 1.92 | 1.90 to 2.08 |
Upwork Inc.
| 13.45 | 13.34 to 13.89 |
Urban One, Inc.
| 1.59 | 1.59 to 1.62 |
Urban One, Inc.
| 0.70 | 0.65 to 0.70 |
Urban Outfitters, Inc.
| 70.65 | 70.47 to 73.39 |
Utah Medical Products, Inc.
| 57.19 | 57.00 to 59.12 |
UTStarcom Holdings Corp
| 2.66 | 2.66 to 2.82 |
Uxin Limited
| 3.75 | 3.63 to 3.91 |
Valley National Bancorp
| 9.53 | 9.45 to 9.72 |
Valley National Bancorp
| 25.04 | 24.80 to 25.05 |
Value Line, Inc.
| 38.54 | 38.54 to 40.31 |
Vanda Pharmaceuticals Inc.
| 4.89 | 4.89 to 5.07 |
VanEck Vectors Biotech ETF
| 155.68 | 154.91 to 156.60 |
Vanguard Emerging Markets Government Bond ETF
| 64.98 | 64.92 to 65.17 |
Vanguard Global ex-U.S. Real Estate ETF
| 45.98 | 45.87 to 46.29 |
Vanguard International High Dividend Yield ETF
| 79.90 | 79.69 to 80.43 |
Vanguard Russell 1000 ETF
| 282.35 | 281.06 to 283.69 |
Vanguard Russell 1000 Growth ETF
| 109.44 | 108.88 to 109.87 |
Vanguard Russell 1000 Value ETF
| 85.95 | 85.52 to 86.56 |
Vanguard Russell 2000 ETF
| 88.83 | 88.30 to 90.07 |
Vanguard Russell 2000 Growth ETF
| 210.42 | 209.07 to 212.22 |
Vanguard Russell 2000 Value ETF
| 143.06 | 142.90 to 144.99 |
Vanguard Russell 3000 ETF
| 274.17 | 273.01 to 275.55 |
Vanguard Total International Stock ETF
| 68.63 | 68.47 to 69.08 |
Varex Imaging Corporation
| 8.36 | 8.34 to 8.80 |
Varonis Systems, Inc.
| 51.10 | 50.64 to 51.33 |
Veeco Instruments Inc.
| 20.63 | 20.62 to 21.33 |
VEON Ltd.
| 43.26 | 42.94 to 44.40 |
Vera Bradley, Inc.
| 2.37 | 2.36 to 2.57 |
Verastem, Inc.
| 4.69 | 4.69 to 4.93 |
Verint Systems Inc.
| 21.20 | 20.87 to 21.77 |
VeriSign, Inc.
| 287.49 | 285.99 to 289.00 |
Verisk Analytics, Inc.
| 308.17 | 302.85 to 308.19 |
Veritex Holdings, Inc.
| 27.22 | 27.00 to 27.81 |
Veritone, Inc.
| 1.52 | 1.46 to 1.55 |
Verra Mobility Corporation
| 25.20 | 25.08 to 25.73 |
Verrica Pharmaceuticals Inc.
| 0.83 | 0.70 to 0.84 |
Vertex Pharmaceuticals Incorporated
| 459.41 | 455.79 to 461.25 |
ViaSat, Inc.
| 15.93 | 15.71 to 16.47 |
Viavi Solutions Inc.
| 10.23 | 10.16 to 10.44 |
Victory Capital Holdings, Inc.
| 64.04 | 63.66 to 65.13 |
VictoryShares Dividend Accelerator ETF
| 52.60 | 52.45 to 52.98 |
VictoryShares International Volatility Wtd ETF
| 50.15 | 50.15 to 50.62 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 71.92 | 71.62 to 72.33 |
VictoryShares US 500 Volatility Wtd ETF
| 88.74 | 88.50 to 89.13 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 64.85 | 64.57 to 65.17 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 67.62 | 67.41 to 68.07 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 49.62 | 49.45 to 49.78 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 56.90 | 56.78 to 57.67 |
Viking Therapeutics, Inc.
| 27.51 | 27.10 to 28.24 |
Village Farms International, Inc.
| 1.25 | 1.24 to 1.28 |
Village Super Market, Inc.
| 38.64 | 38.25 to 39.22 |
Viomi Technology Co., Ltd
| 2.64 | 1.84 to 2.86 |
Virtu Financial, Inc.
| 44.84 | 44.44 to 45.12 |
Virtus Investment Partners, Inc.
| 195.32 | 193.33 to 199.36 |
VistaGen Therapeutics, Inc.
| 2.21 | 2.00 to 2.26 |
Visteon Corporation
| 101.61 | 100.18 to 103.79 |
VivoPower International PLC
| 5.75 | 4.44 to 5.80 |
Vodafone Group Plc
| 10.92 | 10.90 to 11.03 |
Walgreens Boots Alliance, Inc.
| 11.55 | 11.45 to 11.56 |
Washington Federal, Inc.
| 30.74 | 30.58 to 31.42 |
Washington Trust Bancorp, Inc.
| 29.60 | 29.35 to 29.92 |
Waterstone Financial, Inc.
| 14.00 | 13.99 to 14.33 |
WAVE Life Sciences Ltd.
| 7.06 | 6.83 to 7.10 |
Weibo Corporation
| 9.63 | 9.48 to 9.78 |
Weight Watchers International Inc
| 305.30 | 304.27 to 308.19 |
Werner Enterprises, Inc.
| 28.30 | 28.24 to 29.18 |
WesBanco, Inc.
| 33.33 | 33.22 to 33.92 |
West Bancorporation
| 20.55 | 20.37 to 21.21 |
Westamerica Bancorporation
| 50.69 | 50.39 to 51.73 |
Western Digital Corporation
| 65.22 | 64.96 to 66.13 |
Western New England Bancorp, Inc.
| 9.86 | 9.82 to 10.09 |
Westport Fuel Systems Inc
| 3.18 | 3.15 to 3.26 |
Weyco Group, Inc.
| 33.06 | 32.95 to 34.16 |
Wheeler Real Estate Investment Trust, Inc.
| 34.00 | 33.70 to 34.42 |
Wheeler Real Estate Investment Trust, Inc.
| 3.92 | 3.92 to 3.92 |
WhiteHorse Finance, Inc.
| 9.04 | 9.00 to 9.17 |
Willamette Valley Vineyards, Inc.
| 5.60 | 5.57 to 5.86 |
Willdan Group, Inc.
| 73.26 | 70.00 to 73.55 |
WillScot Corporation
| 28.25 | 28.11 to 29.16 |
Wintrust Financial Corporation
| 130.61 | 129.92 to 132.97 |
WisdomTree China ex-State-Owned Enterprises Fund
| 34.27 | 34.27 to 34.47 |
WisdomTree Emerging Markets Consumer Growth Fund
| 12.15 | 11.92 to 12.15 |
WisdomTree Emerging Markets Corporate Bond Fund
| 66.16 | 65.94 to 66.29 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 27.49 | 27.40 to 27.72 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.47 | 22.45 to 22.58 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.32 | 22.29 to 22.47 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 36.56 | 36.50 to 37.27 |
WisdomTree U.S. Quality Dividend Growth Fund
| 84.71 | 84.30 to 85.10 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 48.09 | 48.00 to 48.91 |
Wix.com Ltd.
| 163.68 | 161.52 to 165.79 |
Woodward, Inc.
| 253.50 | 250.15 to 253.70 |
Workday, Inc.
| 241.21 | 237.50 to 242.75 |
Workhorse Group, Inc.
| 1.75 | 1.43 to 2.00 |
World Acceptance Corporation
| 173.28 | 170.00 to 175.78 |
WSFS Financial Corporation
| 58.17 | 57.96 to 59.67 |
Wynn Resorts, Limited
| 108.67 | 104.94 to 109.04 |
XBiotech Inc.
| 3.05 | 2.95 to 3.18 |
Xcel Energy Inc.
| 67.88 | 67.48 to 68.29 |
Xenetic Biosciences, Inc.
| 3.65 | 3.44 to 3.77 |
Xeris Pharmaceuticals, Inc.
| 4.70 | 4.62 to 4.87 |
Xperi Corporation
| 7.97 | 7.96 to 8.15 |
XTL Biopharmaceuticals Ltd.
| 1.22 | 1.22 to 1.40 |
Xunlei Limited
| 4.47 | 4.41 to 4.55 |
Zebra Technologies Corporation
| 317.11 | 316.70 to 324.34 |
Zillow Group, Inc.
| 72.39 | 71.56 to 72.80 |
Zillow Group, Inc.
| 70.43 | 69.50 to 70.68 |
Zions Bancorporation N.A.
| 55.16 | 54.75 to 55.97 |
Zscaler, Inc.
| 315.45 | 309.68 to 316.02 |
Zumiez Inc.
| 14.18 | 13.73 to 14.46 |
3D Systems Corporation
| 1.64 | 1.62 to 1.71 |
3M Company
| 151.84 | 150.95 to 154.47 |
A.O Smith Corporation
| 68.06 | 67.43 to 68.54 |
A10 Networks, Inc.
| 19.91 | 19.85 to 20.28 |
AAR Corp.
| 70.60 | 70.26 to 71.80 |
AbbVie Inc.
| 187.63 | 186.83 to 191.39 |
Abercrombie & Fitch Company
| 88.78 | 87.90 to 92.63 |
Aberdeen Global Dynamic Dividend Fund
| 11.15 | 11.11 to 11.20 |
Aberdeen Income Credit Strategies Fund
| 5.93 | 5.90 to 5.96 |
Aberdeen Total Dynamic Dividend Fund
| 8.93 | 8.92 to 9.03 |
ABM Industries Incorporated
| 48.22 | 47.42 to 48.45 |
Accenture plc
| 300.54 | 299.29 to 304.79 |
Acco Brands Corporation
| 3.86 | 3.84 to 4.03 |
Acuity Brands, Inc.
| 306.86 | 301.73 to 306.86 |
Acushnet Holdings Corp.
| 75.75 | 75.08 to 76.50 |
Adams Diversified Equity Fund, Inc.
| 21.62 | 21.50 to 21.90 |
Adams Natural Resources Fund, Inc.
| 21.67 | 21.46 to 21.84 |
Adecoagro S.A.
| 9.30 | 9.22 to 9.38 |
Adient plc
| 22.00 | 21.87 to 22.70 |
ADT Inc.
| 8.44 | 8.41 to 8.53 |
Advance Auto Parts Inc
| 54.22 | 50.80 to 54.34 |
AdvanSix Inc.
| 24.44 | 24.37 to 25.16 |
Advent Claymore Convertible Securities and Income Fund
| 12.13 | 12.07 to 12.23 |
AECOM
| 115.43 | 114.91 to 116.27 |
Aegon NV
| 7.10 | 7.07 to 7.25 |
Aercap Holdings N.V.
| 116.41 | 115.67 to 117.77 |
Aerohive Networks, Inc.
| 2.27 | 2.13 to 2.32 |
Affiliated Managers Group, Inc.
| 200.72 | 199.11 to 203.42 |
AGCO Corporation
| 108.56 | 107.55 to 110.00 |
Agilent Technologies, Inc.
| 119.25 | 118.10 to 120.75 |
Agnico Eagle Mines Limited
| 122.15 | 117.56 to 122.34 |
Air Lease Corporation
| 59.02 | 58.75 to 60.41 |
Air Products and Chemicals, Inc.
| 289.02 | 287.55 to 291.30 |
Alamo Group, Inc.
| 225.19 | 222.76 to 226.53 |
Alamos Gold Inc.
| 27.72 | 26.31 to 27.80 |
Alaska Air Group, Inc.
| 50.57 | 49.88 to 51.72 |
Albany International Corporation
| 70.79 | 70.61 to 72.43 |
Albemarle Corporation
| 65.50 | 64.24 to 67.28 |
Alcoa Corporation
| 29.81 | 29.63 to 30.70 |
Alexander's, Inc.
| 232.83 | 231.03 to 234.34 |
Alexandria Real Estate Equities, Inc.
| 75.04 | 74.53 to 77.07 |
Allegheny Technologies Incorporated
| 87.57 | 86.32 to 88.43 |
Allegion plc
| 148.15 | 147.02 to 149.65 |
Allete, Inc.
| 64.97 | 64.73 to 65.02 |
Alliance World Dollar Government Fund II
| 11.03 | 11.02 to 11.11 |
AllianceBernstein Holding L.P.
| 41.49 | 41.00 to 41.77 |
AllianzGI Convertible & Income Fund
| 14.10 | 14.06 to 14.20 |
AllianzGI Convertible & Income Fund II
| 12.82 | 12.79 to 12.88 |
AllianzGI Diversified Income & Convertible Fund
| 22.72 | 22.42 to 23.03 |
AllianzGI Equity & Convertible Income Fund
| 23.80 | 23.72 to 23.98 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.50 | 12.49 to 12.59 |
Allison Transmission Holdings, Inc.
| 95.06 | 95.06 to 98.66 |
Ally Financial Inc.
| 40.41 | 40.04 to 41.28 |
Altice USA, Inc.
| 2.22 | 2.18 to 2.24 |
Altria Group
| 60.25 | 59.59 to 60.36 |
Ameren Corporation
| 95.93 | 95.42 to 96.41 |
Ameresco, Inc.
| 16.07 | 15.99 to 16.90 |
America Movil, S.A.B. de C.V.
| 18.05 | 18.04 to 18.25 |
American Axle & Manufacturing Holdings, Inc.
| 4.34 | 4.26 to 4.46 |
American Eagle Outfitters, Inc.
| 9.91 | 9.88 to 10.36 |
American Electric Power Company, Inc.
| 104.17 | 103.53 to 104.24 |
American Express Company
| 322.73 | 320.26 to 328.41 |
American Financial Group, Inc.
| 126.41 | 126.09 to 127.75 |
American Financial Group, Inc.
| 17.06 | 16.97 to 17.29 |
American Midstream Partners, LP
| 33.78 | 33.61 to 33.89 |
American Vanguard Corporation
| 3.99 | 3.90 to 4.14 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 536.42 | 533.34 to 548.47 |
Amneal Pharmaceuticals, Inc.
| 8.41 | 8.26 to 8.47 |
Amphenol Corporation
| 98.55 | 98.19 to 99.99 |
AMREP Corporation
| 22.66 | 21.72 to 23.20 |
AMTEK, Inc.
| 182.37 | 181.18 to 184.04 |
AngloGold Ashanti Limited
| 47.93 | 46.10 to 48.05 |
Annaly Capital Management Inc
| 19.32 | 19.31 to 19.54 |
Apache Corporation
| 19.41 | 19.03 to 19.83 |
Apartment Investment and Management Company
| 8.64 | 8.60 to 8.82 |
Apollo Global Management, LLC
| 141.53 | 140.17 to 144.35 |
Apple Hospitality REIT, Inc.
| 11.86 | 11.78 to 12.14 |
Applied Industrial Technologies, Inc.
| 244.15 | 241.59 to 246.58 |
AptarGroup, Inc.
| 160.96 | 160.55 to 162.37 |
Aptiv PLC
| 72.03 | 70.72 to 72.54 |
Aramark
| 42.44 | 41.78 to 42.76 |
Arbor Realty Trust
| 10.70 | 10.65 to 10.88 |
ArcelorMittal
| 32.32 | 32.07 to 32.56 |
Archer-Daniels-Midland Company
| 54.52 | 54.47 to 55.47 |
Arcosa, Inc.
| 89.39 | 88.55 to 90.12 |
Ardmore Shipping Corporation
| 10.40 | 10.21 to 10.69 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.26 | 14.21 to 14.37 |
Ares Management Corporation
| 174.86 | 172.62 to 178.59 |
Argo Group International Holdings, Ltd.
| 20.21 | 20.20 to 20.36 |
Arista Networks, Inc.
| 101.47 | 100.33 to 102.21 |
Arlington Asset Investment Corp
| 25.65 | 24.85 to 25.66 |
ARMOUR Residential REIT, Inc.
| 16.69 | 16.62 to 16.98 |
Armstrong World Industries Inc
| 167.25 | 165.82 to 168.06 |
Arrow Electronics, Inc.
| 130.21 | 130.14 to 133.51 |
Artisan Partners Asset Management Inc.
| 46.42 | 45.93 to 47.09 |
ASA Gold and Precious Metals Limited
| 32.47 | 31.57 to 32.49 |
Asbury Automotive Group Inc
| 254.34 | 252.62 to 259.39 |
Ashford Hospitality Trust Inc
| 6.43 | 6.09 to 6.48 |
Ashland Global Holdings Inc.
| 52.43 | 52.34 to 53.71 |
Aspen Aerogels, Inc.
| 6.34 | 6.17 to 6.49 |
Associated Banc-Corp
| 25.54 | 25.43 to 26.04 |
Associated Capital Group, Inc.
| 37.56 | 37.22 to 37.56 |
AT&T Inc.
| 28.41 | 28.22 to 28.47 |
AT&T Inc.
| 22.84 | 22.70 to 22.89 |
Atkore International Group Inc.
| 73.64 | 73.25 to 75.38 |
Aurora Cannabis Inc.
| 4.43 | 4.39 to 4.59 |
Autohome Inc.
| 26.61 | 26.06 to 26.84 |
Autoliv, Inc.
| 116.32 | 115.24 to 117.71 |
AutoNation, Inc.
| 211.33 | 209.80 to 213.03 |
AutoZone, Inc.
| 3790.64 | 3746.49 to 3795.23 |
Avery Dennison Corporation
| 180.30 | 180.29 to 183.82 |
Avista Corporation
| 38.15 | 37.91 to 38.52 |
Axalta Coating Systems Ltd.
| 30.20 | 30.13 to 30.85 |
Axos Financial, Inc.
| 83.00 | 82.46 to 84.66 |
AZZ Inc.
| 98.83 | 98.26 to 100.26 |
Babcock
| 0.99 | 0.99 to 1.05 |
Babson Global Short Duration High Yield Fund
| 15.68 | 15.58 to 15.75 |
Bain Capital Specialty Finance, Inc.
| 15.05 | 14.90 to 15.24 |
Banc of California, Inc.
| 14.55 | 14.53 to 14.94 |
Banco Bilbao Viscaya Argentaria S.A.
| 15.40 | 15.29 to 15.45 |
Banco Santander Chile
| 24.63 | 24.51 to 25.20 |
Banco Santander, S.A.
| 8.53 | 8.47 to 8.59 |
BanColombia S.A.
| 44.93 | 44.79 to 46.32 |
Bank of America Corporation
| 48.66 | 48.37 to 49.21 |
Bank of Hawaii Corporation
| 69.76 | 69.59 to 71.42 |
Bank Of Montreal
| 111.94 | 111.61 to 113.30 |
Bank of N.T. Butterfield & Son Limited (The)
| 46.19 | 46.08 to 46.70 |
Bank Of New York Mellon Corporation (The)
| 93.25 | 92.47 to 93.79 |
Bank of Nova Scotia (The)
| 54.84 | 54.65 to 55.30 |
BankUnited, Inc.
| 37.26 | 37.20 to 38.23 |
Barclays PLC
| 18.19 | 18.11 to 18.39 |
Barings BDC, Inc.
| 9.22 | 9.18 to 9.30 |
Barings Participation Investors
| 19.72 | 19.47 to 20.15 |
Barnes Group, Inc.
| 21.60 | 20.97 to 21.68 |
Bausch Health Companies Inc.
| 6.87 | 6.85 to 7.08 |
BCE, Inc.
| 23.29 | 22.46 to 23.30 |
Beazer Homes USA, Inc.
| 23.17 | 22.96 to 23.61 |
Becton, Dickinson and Company
| 172.95 | 172.34 to 177.80 |
Belden Inc
| 119.59 | 119.32 to 121.77 |
Benchmark Electronics, Inc.
| 39.62 | 39.41 to 40.22 |
Berkshire Hills Bancorp, Inc.
| 26.29 | 26.28 to 27.11 |
Best Buy Co., Inc.
| 70.51 | 69.80 to 71.83 |
BHP Group Limited
| 49.39 | 49.24 to 50.13 |
Bio-Rad Laboratories, Inc.
| 247.06 | 245.87 to 252.32 |
Black Hills Corporation
| 56.44 | 56.18 to 57.10 |
Black Stone Minerals, L.P.
| 13.20 | 13.06 to 13.38 |
BlackRock California Municipal Income Trust
| 10.85 | 10.80 to 10.93 |
Blackrock Capital and Income Strategies Fund Inc
| 21.20 | 21.14 to 21.35 |
Blackrock Corporate High Yield Fund, Inc.
| 9.77 | 9.74 to 9.78 |
BlackRock Credit Allocation Income Trust
| 10.92 | 10.88 to 10.98 |
Blackrock Debt Strategies Fund, Inc.
| 10.58 | 10.53 to 10.63 |
BlackRock Energy and Resources Trust
| 13.33 | 13.31 to 13.49 |
Blackrock Enhanced Equity Dividend Trust
| 8.88 | 8.85 to 8.96 |
Blackrock Floating Rate Income Strategies Fund Inc
| 13.23 | 13.18 to 13.25 |
Blackrock Global
| 12.48 | 12.46 to 12.55 |
Blackrock Global
| 11.44 | 11.38 to 11.51 |
Blackrock Health Sciences Trust
| 36.26 | 36.16 to 36.61 |
BLACKROCK INTERNATIONAL, LTD.
| 5.76 | 5.71 to 5.81 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 10.97 | 10.94 to 11.06 |
BlackRock Long-Term Municipal Advantage Trust
| 9.21 | 9.18 to 9.26 |
BlackRock Multi-Sector Income Trust
| 14.64 | 14.57 to 14.70 |
Blackrock MuniAssets Fund, Inc.
| 10.47 | 10.44 to 10.54 |
Blackrock Municipal Income Quality Trust
| 10.48 | 10.48 to 10.55 |
BlackRock Municipal Income Trust
| 9.62 | 9.55 to 9.65 |
BlackRock Municipal Income Trust II
| 9.96 | 9.93 to 10.05 |
BlackRock Municipal Target Term Trust Inc. (The)
| 21.84 | 21.83 to 21.92 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.37 | 10.27 to 10.40 |
Blackrock MuniHoldings Fund, Inc.
| 11.17 | 11.14 to 11.28 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 10.99 | 10.98 to 11.10 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 9.55 | 9.51 to 9.63 |
Blackrock MuniVest Fund II, Inc.
| 10.25 | 10.19 to 10.37 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.06 | 11.05 to 11.08 |
Blackrock MuniYield Quality Fund II, Inc.
| 9.65 | 9.60 to 9.68 |
Blackrock MuniYield Quality Fund III, Inc.
| 10.56 | 10.55 to 10.63 |
Blackrock MuniYield Quality Fund, Inc.
| 11.13 | 11.09 to 11.22 |
BlackRock Resources
| 9.63 | 9.58 to 9.66 |
BlackRock Science and Technology Trust
| 38.01 | 37.91 to 38.30 |
BlackRock Utility, Infrastructure & Power Opportun
| 25.92 | 25.76 to 25.96 |
BlackRock, Inc.
| 1075.97 | 1070.02 to 1086.84 |
Blackstone / GSO Strategic Credit Fund
| 12.23 | 12.21 to 12.30 |
Blackstone GSO Long Short Credit Income Fund
| 12.44 | 12.37 to 12.49 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.28 | 14.18 to 14.30 |
Bloom Energy Corporation
| 24.36 | 23.75 to 24.84 |
BlueLinx Holdings Inc.
| 80.55 | 80.42 to 83.37 |
Boeing Company (The)
| 218.63 | 214.50 to 218.63 |
Boise Cascade, L.L.C.
| 89.95 | 89.79 to 92.86 |
Boot Barn Holdings, Inc.
| 162.59 | 162.21 to 166.36 |
Booz Allen Hamilton Holding Corporation
| 110.43 | 108.80 to 110.72 |
BorgWarner Inc.
| 34.84 | 34.70 to 35.53 |
Boston Beer Company, Inc. (The)
| 198.63 | 196.15 to 203.82 |
Boyd Gaming Corporation
| 80.83 | 80.42 to 81.93 |
Brady Corporation
| 68.82 | 68.39 to 69.96 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.38 | 8.32 to 8.46 |
Braskem S.A.
| 3.39 | 3.37 to 3.46 |
BRF S.A.
| 3.83 | 3.63 to 3.86 |
Bright Scholar Education Holdings Limited
| 1.79 | 1.79 to 1.90 |
Brink's Company (The)
| 94.49 | 94.07 to 95.21 |
British American Tobacco p.l.c.
| 48.66 | 48.40 to 48.84 |
Broadridge Financial Solutions, Inc.
| 240.56 | 239.08 to 242.38 |
Brookfield Asset Management Inc
| 55.51 | 55.18 to 57.06 |
Brookfield Business Partners L.P.
| 26.22 | 25.95 to 27.47 |
Brookfield Real Assets Income Fund Inc.
| 13.45 | 13.40 to 13.53 |
Brookfield Renewable Partners L.P.
| 26.53 | 26.33 to 26.76 |
Brown Forman Corporation
| 28.15 | 28.05 to 28.92 |
Brown Forman Corporation
| 27.78 | 27.60 to 28.17 |
Brunswick Corporation
| 58.18 | 57.45 to 59.23 |
Buckle, Inc. (The)
| 46.95 | 46.75 to 47.66 |
Buenaventura Mining Company Inc.
| 16.61 | 16.29 to 16.75 |
Burlington Stores, Inc.
| 250.38 | 246.57 to 251.31 |
BWX Technologies, Inc.
| 143.79 | 141.80 to 144.58 |
Byline Bancorp, Inc.
| 28.11 | 27.95 to 28.56 |
CABCO Series 2004-101 Trust
| 17.51 | 17.39 to 17.67 |
Cabot Corporation
| 76.37 | 76.17 to 78.24 |
CACI International, Inc.
| 505.00 | 492.45 to 507.14 |
Cadence Bancorporation
| 34.19 | 33.99 to 34.79 |
CAE Inc
| 29.74 | 29.39 to 29.95 |
CAI International, Inc.
| 26.53 | 25.40 to 26.56 |
Caleres, Inc.
| 13.26 | 13.12 to 13.86 |
California Resources Corporation
| 46.43 | 45.93 to 47.45 |
Calix, Inc
| 53.40 | 53.07 to 53.98 |
Cameco Corporation
| 75.19 | 71.66 to 75.21 |
Canada Goose Holdings Inc.
| 12.57 | 11.94 to 12.72 |
Canadian Imperial Bank of Commerce
| 72.10 | 71.84 to 72.65 |
Cango Inc.
| 5.05 | 5.01 to 5.30 |
Cannae Holdings, Inc.
| 20.93 | 20.90 to 21.25 |
Capital One Financial Corporation
| 218.13 | 216.58 to 220.98 |
Capri Holdings Limited
| 18.50 | 17.97 to 18.76 |
Cardinal Health, Inc.
| 167.63 | 164.37 to 167.74 |
Carlisle Companies Incorporated
| 397.08 | 393.97 to 405.20 |
CarMax Inc
| 68.78 | 68.20 to 70.01 |
Carnival Corporation
| 29.31 | 28.96 to 30.46 |
Carnival Corporation
| 26.77 | 26.45 to 27.59 |
Carpenter Technology Corporation
| 280.73 | 276.80 to 282.67 |
Carriage Services, Inc.
| 46.26 | 46.18 to 47.48 |
Cars.com Inc.
| 12.10 | 12.01 to 12.27 |
Carter's, Inc.
| 31.43 | 30.90 to 32.40 |
Carvana Co.
| 357.32 | 345.90 to 359.90 |
Caterpillar, Inc.
| 391.51 | 388.09 to 398.06 |
Cato Corporation (The)
| 2.95 | 2.83 to 3.02 |
CBIZ, Inc.
| 73.72 | 72.67 to 73.98 |
CBRE Clarion Global Real Estate Income Fund
| 5.29 | 5.25 to 5.35 |
CBRE Group, Inc.
| 142.54 | 141.27 to 143.29 |
Cedar Fair, L.P.
| 31.07 | 30.64 to 31.98 |
Celanese Corporation
| 58.10 | 57.88 to 60.65 |
Celestica, Inc.
| 154.00 | 153.66 to 159.00 |
Cementos Pacasmayo S.A.A.
| 6.15 | 6.10 to 6.29 |
Cemex S.A.B. de C.V.
| 7.14 | 7.13 to 7.23 |
Cenovus Energy Inc
| 14.04 | 13.86 to 14.28 |
CenterPoint Energy, Inc.
| 36.24 | 35.94 to 36.25 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.36 | 7.34 to 7.53 |
Century Communities, Inc.
| 58.27 | 57.59 to 59.99 |
CF Industries Holdings, Inc.
| 95.19 | 93.88 to 95.30 |
Charles River Laboratories International, Inc.
| 153.90 | 152.73 to 156.72 |
Cheetah Mobile Inc.
| 4.66 | 4.52 to 4.71 |
Chemours Company (The)
| 12.42 | 12.33 to 12.97 |
Chesapeake Utilities Corporation
| 121.83 | 121.22 to 123.07 |
Chevron Corporation
| 147.40 | 145.58 to 148.17 |
Chimera Investment Corporation
| 14.11 | 14.09 to 14.42 |
China Fund, Inc. (The)
| 14.70 | 14.66 to 14.80 |
China Telecom Corp Ltd
| 28.75 | 27.83 to 29.06 |
China Yuchai International Limited
| 24.31 | 23.76 to 24.86 |
Chipotle Mexican Grill, Inc.
| 55.46 | 54.79 to 56.71 |
Choice Hotels International, Inc.
| 131.52 | 129.87 to 132.03 |
Church & Dwight Company, Inc.
| 98.58 | 97.80 to 98.87 |
Ciena Corporation
| 80.13 | 79.41 to 81.27 |
Citigroup Inc.
| 14.16 | 14.15 to 14.25 |
Citigroup Inc.
| 87.60 | 87.14 to 88.83 |
Citizens Financial Group, Inc.
| 47.06 | 46.75 to 47.85 |
Civeo Corporation
| 23.59 | 23.47 to 24.11 |
Clean Harbors, Inc.
| 234.71 | 231.95 to 235.84 |
Clear Channel Outdoor Holdings, Inc.
| 1.18 | 1.18 to 1.24 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 47.15 | 46.70 to 47.55 |
Clearwater Paper Corporation
| 29.82 | 29.61 to 30.18 |
Clearway Energy, Inc.
| 32.55 | 32.27 to 32.76 |
Cleveland-Cliffs Inc.
| 8.49 | 8.31 to 8.73 |
Clorox Company (The)
| 124.55 | 123.53 to 125.32 |
CMS Energy Corporation
| 69.63 | 69.27 to 70.22 |
CMS Energy Corporation
| 21.57 | 21.52 to 21.64 |
CMS Energy Corporation
| 22.60 | 22.52 to 22.71 |
CNFinance Holdings Limited
| 0.73 | 0.73 to 0.75 |
Coca Cola Femsa S.A.B. de C.V.
| 97.99 | 96.50 to 99.00 |
Coca-Cola Company (The)
| 71.01 | 70.80 to 71.37 |
Coca-Cola European Partners plc
| 96.82 | 96.12 to 97.23 |
Coeur Mining, Inc.
| 9.49 | 8.85 to 9.50 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 12.69 | 12.67 to 12.72 |
Cohen & Steers Inc
| 76.49 | 76.07 to 78.55 |
Cohen & Steers Infrastructure Fund, Inc
| 26.88 | 26.76 to 27.14 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 21.14 | 21.01 to 21.20 |
Cohen & Steers REIT and Preferred and Income Fund,
| 22.55 | 22.51 to 22.80 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 20.25 | 20.21 to 20.35 |
Cohen & Steers Total Return Realty Fund, Inc.
| 12.04 | 11.96 to 12.15 |
Colgate-Palmolive Company
| 93.33 | 92.66 to 94.19 |
Colonial High Income Municipal Trust
| 3.57 | 3.56 to 3.58 |
Colonial Intermediate High Income Fund
| 1.74 | 1.74 to 1.75 |
Colonial Investment Grade Municipal Trust
| 7.63 | 7.58 to 7.63 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 30.65 | 30.60 to 31.00 |
Comerica Incorporated
| 62.95 | 62.60 to 63.97 |
Comfort Systems USA, Inc.
| 541.48 | 536.19 to 549.22 |
Commercial Metals Company
| 51.04 | 50.91 to 52.26 |
Community Bank System, Inc.
| 59.11 | 58.96 to 60.38 |
Comp En De Mn Cemig ADS
| 2.00 | 1.98 to 2.02 |
Comp En De Mn Cemig ADS
| 2.83 | 2.78 to 2.94 |
Compania Cervecerias Unidas, S.A.
| 13.25 | 13.21 to 13.60 |
Compass Diversified Holdings
| 6.50 | 6.50 to 6.76 |
Compass Minerals International, Inc.
| 21.90 | 21.72 to 22.69 |
Conduent Incorporated
| 2.70 | 2.70 to 2.82 |
ConocoPhillips
| 92.55 | 91.24 to 93.72 |
Constellation Brands Inc
| 170.34 | 169.70 to 175.32 |
Constellium N.V.
| 14.13 | 14.05 to 14.55 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 4.66 | 4.60 to 4.90 |
Cooper-Standard Holdings Inc.
| 23.46 | 23.03 to 24.05 |
Copa Holdings, S.A.
| 111.25 | 110.21 to 112.52 |
Core Laboratories N.V.
| 12.23 | 12.10 to 12.94 |
CoreCivic, Inc.
| 22.53 | 21.99 to 23.19 |
CoreSite Realty Corporation
| 302.50 | 295.71 to 302.71 |
Corning Incorporated
| 52.38 | 52.31 to 53.21 |
Corporacion America Airports SA
| 20.59 | 20.36 to 21.20 |
Costamare Inc.
| 9.30 | 9.25 to 9.59 |
Coty Inc.
| 4.96 | 4.95 to 5.14 |
CPB Inc.
| 29.20 | 29.16 to 29.84 |
Crane Co.
| 191.15 | 190.64 to 194.37 |
Crawford & Company
| 10.80 | 10.75 to 11.08 |
Crawford & Company
| 10.44 | 10.31 to 11.26 |
Credicorp Ltd.
| 225.73 | 223.53 to 228.26 |
CRH PLC
| 94.34 | 93.71 to 95.56 |
Crown Holdings, Inc.
| 108.12 | 107.72 to 108.79 |
CTS Corporation
| 43.07 | 42.99 to 44.32 |
Cullen/Frost Bankers, Inc.
| 135.20 | 134.63 to 137.72 |
Culp, Inc.
| 4.52 | 4.41 to 4.56 |
Cummins Inc.
| 327.85 | 325.25 to 332.71 |
Curtiss-Wright Corporation
| 491.40 | 485.40 to 493.95 |
Cushing MLP & Infrastructure Total Return Fund
| 42.20 | 42.18 to 42.69 |
Cushman & Wakefield plc
| 11.60 | 11.52 to 11.84 |
Customers Bancorp, Inc
| 64.10 | 63.69 to 66.13 |
CVR Energy Inc.
| 30.21 | 29.32 to 30.27 |
D.R. Horton, Inc.
| 130.97 | 129.53 to 132.91 |
Dana Incorporated
| 17.49 | 17.35 to 17.84 |
Danaher Corporation
| 199.63 | 198.66 to 202.50 |
Danaos Corporation
| 89.27 | 87.49 to 90.54 |
DAQO New Energy Corp.
| 17.45 | 17.06 to 18.26 |
DaVita Inc.
| 142.81 | 141.60 to 143.89 |
Deckers Outdoor Corporation
| 105.75 | 105.01 to 106.75 |
Delek Logistics Partners, L.P.
| 43.75 | 43.50 to 43.99 |
Delek US Holdings, Inc.
| 23.72 | 22.76 to 24.02 |
Dell Technologies Inc.
| 124.77 | 123.78 to 127.03 |
Delta Air Lines, Inc.
| 50.00 | 49.19 to 51.70 |
Deluxe Corporation
| 16.49 | 16.37 to 17.15 |
DHI Group, Inc.
| 3.25 | 2.98 to 3.34 |
DHT Holdings, Inc.
| 11.38 | 11.18 to 11.43 |
Diageo plc
| 102.93 | 102.75 to 104.35 |
Diamondrock Hospitality Company
| 7.84 | 7.77 to 8.03 |
Dick's Sporting Goods Inc
| 206.94 | 203.67 to 207.79 |
Diebold Nixdorf Incorporated
| 59.32 | 58.77 to 59.92 |
Dillard's, Inc.
| 455.20 | 447.00 to 460.56 |
Dolby Laboratories
| 74.74 | 74.53 to 75.85 |
Dollar General Corporation
| 116.30 | 113.21 to 116.30 |
Dominion Energy, Inc.
| 56.44 | 56.08 to 57.00 |
Domino's Pizza Inc
| 453.22 | 448.20 to 455.50 |
Donaldson Company, Inc.
| 70.15 | 69.94 to 71.34 |
Donnelley Financial Solutions, Inc.
| 63.72 | 63.02 to 63.87 |
Dorian LPG Ltd.
| 26.49 | 25.77 to 26.72 |
Douglas Dynamics, Inc.
| 31.01 | 30.77 to 31.98 |
Douglas Emmett, Inc.
| 15.32 | 15.23 to 15.69 |
Dover Corporation
| 187.37 | 185.62 to 189.47 |
DRDGOLD Limited
| 13.96 | 13.45 to 14.02 |
Dreyfus High Yield Strategies Fund
| 2.58 | 2.56 to 2.60 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.21 | 10.20 to 10.29 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.63 | 5.62 to 5.68 |
Dreyfus Strategic Municipals, Inc.
| 5.92 | 5.90 to 6.00 |
Ducommun Incorporated
| 84.91 | 84.37 to 85.64 |
Duff & Phelps Utilities Income, Inc.
| 9.76 | 9.71 to 9.80 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 11.22 | 11.21 to 11.22 |
Duke Energy Corporation
| 117.29 | 116.58 to 117.42 |
Duke Energy Corporation
| 24.29 | 24.29 to 24.48 |
DXC Technology Company
| 15.59 | 15.58 to 16.45 |
Dycom Industries, Inc.
| 252.13 | 249.19 to 255.42 |
Dynagas LNG Partners LP
| 3.72 | 3.58 to 3.72 |
Dynex Capital, Inc.
| 12.73 | 12.67 to 12.93 |
Eagle Materials Inc
| 211.89 | 211.62 to 215.66 |
Eagle Point Credit Company Inc.
| 7.75 | 7.72 to 7.80 |
Eastman Chemical Company
| 78.26 | 77.57 to 79.74 |
Eastman Kodak Company
| 6.16 | 6.12 to 6.36 |
Eaton Corporation, PLC
| 358.49 | 354.93 to 363.18 |
Eaton Vance Corporation
| 13.77 | 13.73 to 13.86 |
Eaton Vance Corporation
| 8.64 | 8.61 to 8.70 |
Eaton Vance Enhance Equity Income Fund
| 20.81 | 20.75 to 20.98 |
Eaton Vance Enhanced Equity Income Fund II
| 24.15 | 24.12 to 24.30 |
Eaton Vance Floating Rate Income Trust
| 12.52 | 12.51 to 12.57 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.15 | 18.15 to 18.18 |
Eaton Vance Municipal Income Trust
| 16.37 | 16.36 to 16.45 |
Eaton Vance Municipal Income Trust
| 10.36 | 10.30 to 10.37 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.96 | 8.95 to 9.05 |
Eaton Vance Senior Floating-Rate Fund
| 12.13 | 12.12 to 12.19 |
Eaton Vance Senior Income Trust
| 5.69 | 5.66 to 5.71 |
Eaton Vance Short Diversified Income Fund
| 11.08 | 11.04 to 11.18 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 24.02 | 23.95 to 24.31 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 27.26 | 27.18 to 27.51 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 21.07 | 20.98 to 21.15 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 14.43 | 14.39 to 14.55 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 15.52 | 15.45 to 15.63 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.73 | 8.73 to 8.84 |
Ecolab Inc.
| 271.78 | 270.41 to 273.86 |
Edwards Lifesciences Corporation
| 76.69 | 76.03 to 77.43 |
Elanco Animal Health Incorporated
| 14.47 | 14.47 to 14.75 |
Elastic N.V.
| 86.28 | 85.48 to 87.46 |
Eldorado Gold Corporation
| 20.88 | 20.17 to 20.88 |
Element Solutions Inc.
| 24.66 | 24.15 to 25.05 |
Ellington Financial Inc.
| 13.02 | 12.99 to 13.20 |
Ellington Residential Mortgage REIT
| 5.76 | 5.71 to 5.78 |
Embotelladora Andina S.A.
| 19.86 | 18.12 to 20.04 |
Embraer S.A.
| 59.89 | 59.46 to 61.65 |
EMCOR Group, Inc.
| 551.14 | 545.10 to 553.97 |
Emerald Expositions Events, Inc.
| 5.12 | 5.11 to 5.27 |
Emerson Electric Company
| 138.40 | 137.50 to 139.66 |
Employers Holdings Inc
| 47.28 | 46.94 to 47.75 |
Endava plc
| 15.00 | 14.97 to 15.84 |
Endeavour Silver Corporation
| 5.24 | 4.86 to 5.25 |
Energizer Holdings, Inc.
| 21.07 | 20.96 to 21.66 |
Energizer Holdings, Inc.
| 24.51 | 24.40 to 24.99 |
Enersys
| 88.15 | 87.63 to 91.02 |
ENI S.p.A.
| 32.55 | 32.33 to 32.73 |
Enova International, Inc.
| 116.14 | 113.68 to 118.22 |
EnPro Industries
| 198.82 | 197.87 to 202.65 |
Entergy Arkansas, LLC
| 20.51 | 20.45 to 20.64 |
Entergy Louisiana, Inc.
| 20.43 | 20.36 to 20.52 |
Entergy Mississippi, LLC
| 20.53 | 20.48 to 20.70 |
Entergy New Orleans, LLC
| 20.66 | 20.66 to 20.66 |
Entergy New Orleans, LLC
| 22.00 | 21.95 to 22.15 |
Enterprise Products Partners L.P.
| 31.31 | 31.13 to 31.61 |
Entravision Communications Corporation
| 2.43 | 2.40 to 2.47 |
EPAM Systems, Inc.
| 179.97 | 179.72 to 184.58 |
EPR Properties
| 58.85 | 58.52 to 59.68 |
Equifax, Inc.
| 264.08 | 259.74 to 264.41 |
ESCO Technologies Inc.
| 191.42 | 191.36 to 195.98 |
Estee Lauder Companies, Inc. (The)
| 85.79 | 85.27 to 88.48 |
European Equity Fund, Inc. (The)
| 10.18 | 10.14 to 10.26 |
Eventbrite, Inc.
| 2.62 | 2.62 to 2.73 |
Evercore Inc.
| 283.79 | 281.63 to 289.26 |
Evergy, Inc.
| 69.30 | 69.02 to 70.34 |
Everi Holdings Inc.
| 14.24 | 14.23 to 14.25 |
Eversource Energy
| 64.39 | 64.06 to 64.84 |
Evertec, Inc.
| 37.05 | 36.93 to 37.79 |
Evolent Health, Inc
| 11.64 | 11.54 to 12.07 |
Exelon Corporation
| 43.17 | 42.92 to 43.23 |
Extra Space Storage Inc
| 148.99 | 148.48 to 154.00 |
Exxon Mobil Corporation
| 111.11 | 110.22 to 112.05 |
F.N.B. Corporation
| 15.52 | 15.41 to 15.69 |
Fabrinet
| 286.66 | 284.27 to 295.41 |
FactSet Research Systems Inc.
| 447.89 | 444.87 to 450.33 |
Fair Isaac Corporation
| 1869.83 | 1850.63 to 1905.33 |
FB Financial Corporation
| 46.82 | 46.58 to 47.87 |
Federal Agricultural Mortgage Corporation
| 198.55 | 197.38 to 201.78 |
Federal Agricultural Mortgage Corporation
| 146.47 | 145.96 to 146.47 |
Federal Signal Corporation
| 110.02 | 109.21 to 111.08 |
Federated Premier Municipal Income Fund
| 10.64 | 10.60 to 10.65 |
FedEx Corporation
| 235.09 | 234.50 to 242.30 |
Ferrari N.V.
| 486.32 | 484.04 to 488.58 |
Fidelity National Financial, Inc.
| 57.60 | 57.38 to 58.41 |
First American Corporation (The)
| 62.55 | 62.15 to 63.52 |
First BanCorp.
| 21.62 | 21.57 to 22.09 |
First Commonwealth Financial Corporation
| 16.96 | 16.93 to 17.32 |
First Horizon National Corporation
| 21.85 | 21.67 to 22.16 |
First Majestic Silver Corp.
| 8.69 | 8.24 to 8.69 |
First Trust
| 20.56 | 20.50 to 20.67 |
First Trust
| 12.22 | 12.22 to 12.27 |
First Trust Intermediate Duration Preferred & Income Fund
| 18.71 | 18.71 to 18.83 |
First Trust Senior Floating Rate Income Fund II
| 10.05 | 10.00 to 10.08 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.15 | 4.15 to 4.18 |
Five Point Holdings, LLC
| 5.74 | 5.69 to 5.81 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 20.76 | 20.75 to 20.79 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 11.44 | 11.42 to 11.44 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.25 | 9.23 to 9.35 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 16.48 | 16.40 to 16.55 |
Flaherty & Crumrine Total Return Fund Inc
| 17.01 | 17.00 to 17.10 |
Floor & Decor Holdings, Inc.
| 80.66 | 79.71 to 81.65 |
Flotek Industries, Inc.
| 14.79 | 14.38 to 14.81 |
Flowserve Corporation
| 52.15 | 52.03 to 55.47 |
Fluor Corporation
| 52.19 | 51.46 to 53.18 |
FMC Corporation
| 43.19 | 43.14 to 44.12 |
Fomento Economico Mexicano S.A.B. de C.V.
| 105.69 | 105.29 to 107.24 |
Foot Locker, Inc.
| 24.78 | 24.51 to 24.87 |
Ford Motor Company
| 11.59 | 11.48 to 11.79 |
Forestar Group Inc
| 20.87 | 20.83 to 21.73 |
Fortuna Silver Mines Inc.
| 6.78 | 6.42 to 6.80 |
Four Seasons Education (Cayman) Inc.
| 10.99 | 10.96 to 10.99 |
Franco-Nevada Corporation
| 165.39 | 161.60 to 166.58 |
Franklin Resources, Inc.
| 24.55 | 24.45 to 24.98 |
Franklin Universal Trust
| 7.63 | 7.59 to 7.68 |
Frank's International N.V.
| 173.31 | 172.60 to 175.92 |
Freeport-McMoran, Inc.
| 45.13 | 44.44 to 45.56 |
Fresenius Medical Care Corporation
| 27.95 | 27.86 to 28.19 |
Fresh Del Monte Produce, Inc.
| 32.80 | 32.65 to 33.12 |
Frontline Ltd.
| 18.53 | 18.11 to 18.60 |
FS KKR Capital Corp.
| 21.16 | 20.98 to 21.36 |
FTI Consulting, Inc.
| 166.00 | 164.00 to 166.54 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.83 | 3.80 to 3.84 |
Gabelli Dividend
| 26.57 | 26.42 to 26.63 |
Gabelli Equity Trust, Inc. (The)
| 5.88 | 5.85 to 5.93 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 13.46 | 13.45 to 13.53 |
Gabelli Multi-Media Trust Inc. (The)
| 4.26 | 4.25 to 4.27 |
Gabelli Utility Trust (The)
| 5.89 | 5.83 to 5.89 |
GAMCO Natural Resources, Gold & Income Tust
| 6.44 | 6.42 to 6.49 |
Garrett Motion Inc.
| 11.13 | 10.71 to 11.17 |
Gates Industrial Corporation plc
| 23.68 | 23.45 to 24.13 |
GATX Corporation
| 157.46 | 157.36 to 160.79 |
Genco Shipping & Trading Limited
| 13.97 | 13.55 to 14.31 |
Generac Holdlings Inc.
| 148.33 | 147.49 to 152.61 |
General American Investors, Inc.
| 56.33 | 56.23 to 56.69 |
General Dynamics Corporation
| 294.65 | 293.72 to 297.72 |
General Electric Company
| 248.65 | 246.48 to 249.44 |
General Motors Company
| 51.82 | 51.41 to 53.27 |
Genesco Inc.
| 21.61 | 21.28 to 22.26 |
Genesis Energy, L.P.
| 17.41 | 17.10 to 17.41 |
Genesis Healthcare, Inc.
| 30.10 | 30.06 to 30.60 |
Genpact Limited
| 46.06 | 45.62 to 46.75 |
Genuine Parts Company
| 125.53 | 124.71 to 127.72 |
Geo Group Inc (The)
| 26.46 | 25.78 to 27.17 |
Georgia Power Company
| 21.02 | 20.86 to 21.08 |
Gerdau S.A.
| 3.07 | 3.03 to 3.09 |
GigCapital, Inc.
| 10.40 | 10.40 to 10.40 |
Gildan Activewear, Inc.
| 50.88 | 50.37 to 51.27 |
Glaukos Corporation
| 101.46 | 101.39 to 106.47 |
Global Medical REIT Inc.
| 7.12 | 7.08 to 7.29 |
Global Net Lease, Inc.
| 7.61 | 7.56 to 7.78 |
Global Payments Inc.
| 80.08 | 79.31 to 82.05 |
Global Ship Lease, Inc.
| 27.05 | 26.60 to 27.45 |
Globant S.A.
| 90.90 | 89.74 to 94.10 |
GMS Inc.
| 109.53 | 109.19 to 109.67 |
GoDaddy Inc.
| 178.59 | 176.59 to 178.94 |
Gold Fields Limited
| 24.82 | 23.75 to 24.83 |
Goldman Sachs BDC, Inc.
| 11.52 | 11.42 to 11.58 |
Goldman Sachs Group, Inc. (The)
| 710.93 | 706.34 to 723.97 |
Gorman-Rupp Company (The)
| 37.88 | 37.62 to 38.87 |
Graco Inc.
| 87.61 | 87.29 to 88.82 |
Graham Corporation
| 52.68 | 50.73 to 53.25 |
Granite Construction Incorporated
| 93.71 | 93.03 to 94.45 |
Granite Real Estate Inc.
| 51.79 | 51.51 to 52.09 |
Graphic Packaging Holding Company
| 21.76 | 21.72 to 22.10 |
Gray Television, Inc.
| 4.73 | 4.70 to 4.93 |
Gray Television, Inc.
| 11.27 | 11.27 to 12.50 |
Green Dot Corporation
| 11.12 | 10.93 to 11.17 |
Greenbrier Companies, Inc. (The)
| 56.07 | 55.52 to 57.08 |
GreenTree Hospitality Group Ltd.
| 2.24 | 2.17 to 2.24 |
Greif Bros. Corporation
| 68.79 | 68.69 to 70.47 |
Greif Bros. Corporation
| 72.16 | 71.98 to 73.11 |
Griffon Corporation
| 76.04 | 75.79 to 78.30 |
Group 1 Automotive, Inc.
| 461.88 | 458.09 to 465.12 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 230.45 | 229.30 to 233.83 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 316.09 | 315.75 to 325.00 |
Grupo Aval Acciones y Valores S.A.
| 2.89 | 2.82 to 2.91 |
Guess?, Inc.
| 13.17 | 12.75 to 13.20 |
Guggenheim Strategic Opportunities Fund
| 14.95 | 14.90 to 14.97 |
Guggenheim Taxable Municipal Managed Duration Trst
| 14.94 | 14.91 to 15.10 |
H. B. Fuller Company
| 60.76 | 60.62 to 62.38 |
Haemonetics Corporation
| 75.13 | 74.70 to 77.20 |
Hamilton Beach Brands Holding Company
| 18.81 | 18.63 to 19.00 |
Hanesbrands Inc.
| 4.61 | 4.61 to 4.74 |
Harley-Davidson, Inc.
| 24.34 | 24.21 to 25.28 |
Harmony Gold Mining Company Limited
| 14.72 | 14.09 to 14.72 |
Haverty Furniture Companies, Inc.
| 22.07 | 21.99 to 22.51 |
Haverty Furniture Companies, Inc.
| 19.48 | 19.48 to 19.48 |
Hawaiian Electric Industries, Inc.
| 10.76 | 10.72 to 11.06 |
Healthcare Realty Trust Incorporated
| 15.86 | 15.69 to 15.97 |
Hecla Mining Company
| 6.16 | 5.88 to 6.19 |
Heico Corporation
| 325.52 | 324.07 to 328.02 |
Heico Corporation
| 254.04 | 252.83 to 256.07 |
Herbalife Nutrition Ltd.
| 9.64 | 9.64 to 10.01 |
Herc Holdings Inc.
| 137.28 | 136.63 to 145.26 |
Hercules Capital, Inc.
| 25.37 | 25.37 to 25.44 |
Hercules Capital, Inc.
| 18.44 | 18.33 to 18.68 |
Heritage Insurance Holdings, Inc.
| 23.16 | 22.57 to 23.69 |
Hershey Company (The)
| 175.55 | 174.45 to 176.85 |
Hertz Global Holdings, Inc
| 7.07 | 7.00 to 7.34 |
Hess Corporation
| 143.32 | 141.25 to 143.83 |
Hewlett Packard Enterprise Company
| 20.91 | 20.77 to 21.29 |
Hexcel Corporation
| 57.32 | 56.89 to 57.90 |
HFF, Inc.
| 20.47 | 20.46 to 20.55 |
High Income Securities Fund
| 6.40 | 6.39 to 6.42 |
Highland Floating Rate Opportunities Fund
| 5.25 | 5.21 to 5.30 |
Hillenbrand Inc
| 22.10 | 21.94 to 22.76 |
Hilltop Holdings Inc.
| 31.26 | 31.19 to 31.98 |
Hilton Grand Vacations Inc.
| 45.03 | 44.47 to 45.32 |
Hilton Worldwide Holdings Inc.
| 270.85 | 268.17 to 274.33 |
HNI Corporation
| 51.28 | 50.84 to 52.05 |
Home Depot, Inc. (The)
| 367.64 | 364.73 to 372.79 |
Honeywell International Inc.
| 239.35 | 237.94 to 240.90 |
Hormel Foods Corporation
| 30.51 | 30.14 to 30.55 |
Host Hotels & Resorts, Inc.
| 16.01 | 15.91 to 16.27 |
Houlihan Lokey, Inc.
| 185.42 | 183.18 to 187.19 |
Hovnanian Enterprises Inc
| 109.75 | 108.63 to 114.53 |
HP Inc.
| 25.34 | 25.22 to 25.96 |
HSBC Holdings plc
| 60.93 | 60.65 to 61.39 |
Hubbell Inc
| 412.97 | 408.53 to 415.02 |
HubSpot, Inc.
| 555.58 | 552.59 to 561.30 |
Hudbay Minerals Inc.
| 10.90 | 10.52 to 10.92 |
Huntington Ingalls Industries, Inc.
| 253.53 | 252.37 to 256.62 |
Huntsman Corporation
| 10.65 | 10.45 to 11.12 |
Hyatt Hotels Corporation
| 145.51 | 144.04 to 147.50 |
Hyster-Yale Materials Handling, Inc.
| 41.68 | 41.02 to 42.75 |
Iamgold Corporation
| 7.50 | 7.22 to 7.52 |
ICICI Bank Limited
| 33.48 | 33.29 to 33.70 |
IDACORP, Inc.
| 116.35 | 115.84 to 116.80 |
IDEX Corporation
| 179.33 | 178.27 to 181.38 |
IDT Corporation
| 68.66 | 68.58 to 71.05 |
Illinois Tool Works Inc.
| 254.66 | 253.89 to 259.75 |
Infosys Limited
| 18.82 | 18.76 to 18.96 |
ING Group, N.V.
| 22.39 | 22.28 to 22.56 |
Ingersoll-Rand plc (Ireland)
| 86.84 | 85.87 to 87.52 |
Ingevity Corporation
| 45.34 | 45.22 to 46.50 |
Insperity, Inc.
| 60.25 | 60.07 to 62.00 |
Installed Building Products, Inc.
| 191.72 | 188.29 to 195.50 |
Intercontinental Exchange Inc.
| 183.09 | 181.71 to 183.99 |
Intercontinental Hotels Group
| 118.60 | 118.14 to 119.94 |
International Business Machines Corporation
| 292.47 | 290.36 to 295.22 |
International Flavors & Fragrances, Inc.
| 75.00 | 74.75 to 76.09 |
International Game Technology
| 16.29 | 15.66 to 17.04 |
International Paper Company
| 49.87 | 49.53 to 50.17 |
International Seaways, Inc.
| 40.34 | 39.09 to 40.75 |
Interpublic Group of Companies, Inc. (The)
| 25.16 | 25.01 to 25.38 |
Intrepid Potash, Inc
| 36.44 | 35.84 to 36.93 |
Invesco Bond Fund
| 15.51 | 15.45 to 15.58 |
Invesco California Value Municipal Income Trust
| 10.50 | 10.44 to 10.60 |
Invesco High Income Trust II
| 10.99 | 10.93 to 11.04 |
Invesco Municipal Income Opportunities Trust
| 5.76 | 5.74 to 5.79 |
Invesco Municipal Opportunity Trust
| 9.23 | 9.22 to 9.29 |
Invesco Municipal Trust
| 9.17 | 9.16 to 9.24 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.03 | 10.02 to 10.11 |
Invesco Plc
| 16.72 | 16.61 to 16.95 |
Invesco Quality Municipal Income Trust
| 9.40 | 9.35 to 9.48 |
Invesco Senior Income Trust
| 3.79 | 3.79 to 3.81 |
Invesco Trust for Investment Grade New York Municipal
| 10.48 | 10.47 to 10.54 |
Invesco Trust for Investment Grade Municipals
| 9.59 | 9.49 to 9.60 |
Invesco Value Municipal Income Trust
| 11.65 | 11.63 to 11.72 |
IQVIA Holdings, Inc.
| 162.45 | 160.87 to 164.99 |
IRSA Inversiones Y Representaciones S.A.
| 14.46 | 14.06 to 14.82 |
Israel Chemicals Shs
| 7.15 | 7.13 to 7.26 |
Itau Unibanco Banco Holding SA
| 6.84 | 6.79 to 6.92 |
ITT Inc.
| 158.83 | 158.00 to 161.79 |
J P Morgan Chase & Co
| 291.97 | 290.08 to 296.04 |
J. Jill, Inc.
| 15.53 | 15.14 to 15.70 |
J.M. Smucker Company (The)
| 103.53 | 102.79 to 104.35 |
Jabil Inc.
| 225.41 | 223.38 to 227.47 |
James Hardie Industries plc.
| 27.90 | 27.52 to 28.70 |
Janus Henderson Group plc
| 39.99 | 39.68 to 40.42 |
Jefferies Financial Group Inc.
| 55.61 | 55.10 to 57.19 |
JELD-WEN Holding, Inc.
| 4.24 | 4.18 to 4.44 |
Jernigan Capital, Inc.
| 17.78 | 17.50 to 18.34 |
JinkoSolar Holding Company Limited
| 23.92 | 22.89 to 24.13 |
John Hancock Financial Opportunities Fund
| 36.16 | 36.07 to 36.76 |
John Hancock Hedged Equity & Income Fund
| 10.62 | 10.60 to 10.69 |
John Hancock Income Securities Trust
| 11.25 | 11.24 to 11.34 |
John Hancock Investors Trust
| 13.89 | 13.84 to 13.99 |
John Hancock Pfd Income Fund II
| 15.98 | 15.96 to 16.07 |
John Hancock Preferred Income Fund
| 16.13 | 16.08 to 16.22 |
John Hancock Preferred Income Fund III
| 14.36 | 14.34 to 14.47 |
John Hancock Premium Dividend Fund
| 13.36 | 13.28 to 13.38 |
John Hancock Tax Advantaged Dividend Income Fund
| 23.85 | 23.64 to 23.85 |
Johnson & Johnson
| 155.27 | 154.89 to 156.35 |
Johnson Controls International plc
| 105.98 | 105.48 to 107.06 |
Jones Lang LaSalle Incorporated
| 258.47 | 256.01 to 261.15 |
Juniper Networks, Inc.
| 39.95 | 39.92 to 39.96 |
Kadant Inc
| 318.10 | 317.42 to 329.10 |
KAR Auction Services, Inc
| 25.41 | 25.35 to 25.86 |
KB Financial Group Inc
| 83.45 | 83.12 to 84.40 |
Kellogg Company
| 79.66 | 79.49 to 79.94 |
Kennametal Inc.
| 23.59 | 23.54 to 24.28 |
Kennedy-Wilson Holdings Inc.
| 7.23 | 7.16 to 7.45 |
Kenon Holdings Ltd.
| 44.23 | 43.85 to 44.63 |
Keurig Dr Pepper Inc.
| 33.78 | 33.58 to 33.97 |
KeyCorp
| 18.29 | 18.09 to 18.55 |
Kimberly-Clark Corporation
| 131.65 | 131.20 to 132.96 |
Kimco Realty Corporation
| 21.21 | 21.16 to 21.67 |
Kingsway Financial Services, Inc.
| 16.20 | 15.96 to 16.80 |
Kinross Gold Corporation
| 16.05 | 15.51 to 16.09 |
Kirby Corporation
| 115.77 | 114.50 to 117.37 |
KKR & Co. Inc.
| 135.54 | 134.95 to 139.69 |
KKR Income Opportunities Fund
| 12.53 | 12.52 to 12.57 |
Knight Transportation, Inc.
| 46.18 | 45.68 to 47.54 |
KNOT Offshore Partners LP
| 6.96 | 6.79 to 7.21 |
Knowles Corporation
| 17.75 | 17.75 to 18.24 |
Kohl's Corporation
| 9.02 | 8.95 to 9.30 |
Koninklijke Philips N.V.
| 23.84 | 23.79 to 24.05 |
Koppers Holdings Inc.
| 32.99 | 32.93 to 33.84 |
Korea Electric Power Corporation
| 13.47 | 13.41 to 13.61 |
Korn Ferry
| 73.37 | 72.72 to 74.02 |
Kosmos Energy Ltd.
| 2.01 | 1.94 to 2.12 |
Kroger Company (The)
| 71.45 | 69.50 to 71.47 |
Kronos Worldwide Inc
| 6.33 | 6.32 to 6.57 |
KT Corporation
| 21.01 | 20.99 to 21.27 |
Ladder Capital Corp
| 10.91 | 10.90 to 11.10 |
Las Vegas Sands Corp.
| 48.34 | 47.47 to 48.39 |
LATAM Airlines Group S.A.
| 41.19 | 40.84 to 41.74 |
Lazard Global Total Return and Income Fund
| 16.89 | 16.88 to 17.04 |
Lazard Ltd.
| 49.80 | 49.32 to 50.50 |
La-Z-Boy Incorporated
| 39.03 | 38.75 to 39.66 |
LCI Industries
| 96.25 | 95.47 to 97.48 |
Lear Corporation
| 102.70 | 101.75 to 104.38 |
Lee Enterprises, Incorporated
| 6.56 | 6.41 to 6.67 |
Leggett & Platt, Incorporated
| 9.57 | 9.57 to 9.86 |
Lehman ABS Corporation
| 25.50 | 25.50 to 25.80 |
Lehman ABS Corporation
| 28.50 | 28.20 to 28.50 |
Leidos Holdings, Inc.
| 164.46 | 163.55 to 165.49 |
LendingClub Corporation
| 12.25 | 12.17 to 12.52 |
Lennox International, Inc.
| 592.09 | 588.69 to 602.69 |
Liberty All-Star Equity Fund
| 6.84 | 6.84 to 6.96 |
Liberty All-Star Growth Fund, Inc.
| 5.49 | 5.44 to 5.53 |
LightInTheBox Holding Co., Ltd.
| 1.22 | 1.20 to 1.25 |
Lincoln National Corporation
| 34.28 | 34.06 to 35.14 |
Linde plc
| 469.59 | 467.79 to 473.70 |
Lindsay Corporation
| 145.96 | 144.76 to 148.76 |
Lithia Motors, Inc.
| 346.22 | 344.52 to 353.00 |
LiveRamp Holdings, Inc.
| 33.32 | 33.22 to 34.06 |
LMP Capital and Income Fund Inc.
| 15.75 | 15.74 to 15.98 |
Lockheed Martin Corporation
| 469.06 | 461.37 to 470.55 |
Loews Corporation
| 91.45 | 91.13 to 92.85 |
Louisiana-Pacific Corporation
| 89.48 | 88.71 to 91.31 |
Lowe's Companies, Inc.
| 224.99 | 222.65 to 228.27 |
Lsb Industries Inc.
| 8.12 | 8.03 to 8.31 |
LTC Properties, Inc.
| 35.20 | 35.10 to 35.66 |
Luxfer Holdings PLC
| 12.43 | 12.41 to 12.85 |
LyondellBasell Industries NV
| 60.73 | 60.15 to 62.01 |
M&T Bank Corporation
| 200.67 | 199.56 to 203.75 |
M/I Homes, Inc.
| 111.91 | 111.45 to 115.32 |
Macy's Inc
| 12.45 | 12.23 to 12.57 |
Madison Covered Call & Equity Strategy Fund
| 6.25 | 6.25 to 6.30 |
Magna International, Inc.
| 40.91 | 40.44 to 41.32 |
Maiden Holdings, Ltd.
| 14.88 | 14.88 to 14.88 |
Main Street Capital Corporation
| 60.98 | 60.30 to 61.19 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 14.78 | 14.69 to 14.96 |
Manitowoc Company, Inc. (The)
| 12.77 | 12.62 to 12.94 |
ManpowerGroup
| 42.96 | 42.94 to 44.78 |
Marathon Petroleum Corporation
| 176.45 | 174.42 to 177.50 |
Marcus & Millichap, Inc.
| 31.62 | 31.54 to 32.40 |
Marine Products Corporation
| 8.84 | 8.76 to 9.18 |
MarineMax, Inc.
| 26.82 | 26.64 to 27.63 |
Markel Corporation
| 1986.60 | 1981.22 to 2013.94 |
Marriot Vacations Worldwide Corporation
| 79.19 | 78.40 to 80.98 |
Martin Marietta Materials, Inc.
| 556.29 | 555.82 to 561.99 |
Masco Corporation
| 65.30 | 64.82 to 66.55 |
MasTec, Inc.
| 171.98 | 169.56 to 173.09 |
Mastercard Incorporated
| 565.12 | 560.35 to 570.75 |
Materion Corporation
| 80.72 | 80.69 to 86.06 |
Maximus, Inc.
| 71.30 | 71.10 to 72.39 |
MaxLinear, Inc
| 14.32 | 14.24 to 14.61 |
MBIA, Inc.
| 4.39 | 4.31 to 4.42 |
McDonald's Corporation
| 293.53 | 292.49 to 295.68 |
McEwen Mining Inc.
| 11.38 | 11.01 to 11.38 |
McKesson Corporation
| 735.33 | 717.79 to 735.89 |
MDU Resources Group, Inc.
| 16.52 | 16.44 to 16.90 |
MEDIFAST INC
| 14.64 | 14.23 to 14.64 |
Medtronic plc
| 87.67 | 87.32 to 88.65 |
Merck & Company, Inc.
| 80.90 | 80.15 to 81.54 |
Mercury General Corporation
| 66.09 | 65.87 to 67.41 |
Meritage Corporation
| 68.65 | 67.88 to 70.57 |
Mesabi Trust
| 24.46 | 24.27 to 25.05 |
Methode Electronics, Inc.
| 10.07 | 9.88 to 10.24 |
Metropolitan Bank Holding Corp.
| 74.18 | 73.51 to 75.60 |
Mettler-Toledo International, Inc.
| 1188.54 | 1179.44 to 1210.35 |
Mexico Equity and Income Fund, Inc. (The)
| 10.81 | 10.77 to 10.87 |
Mexico Fund, Inc. (The)
| 17.67 | 17.60 to 17.87 |
MFS Charter Income Trust
| 6.36 | 6.36 to 6.38 |
MFS Multimarket Income Trust
| 4.68 | 4.66 to 4.71 |
MFS Municipal Income Trust
| 5.18 | 5.14 to 5.19 |
MGM Resorts International
| 37.03 | 36.30 to 37.40 |
Mid-America Apartment Communities, Inc.
| 150.09 | 148.91 to 152.31 |
Miller Industries, Inc.
| 45.28 | 45.24 to 46.98 |
Minerals Technologies Inc.
| 57.80 | 57.49 to 59.07 |
Mistras Group Inc
| 8.07 | 7.99 to 8.22 |
Modine Manufacturing Company
| 99.90 | 98.84 to 103.90 |
Moelis & Company
| 65.58 | 64.77 to 66.29 |
Mohawk Industries, Inc.
| 107.23 | 106.91 to 110.75 |
Molson Coors Brewing Company
| 49.00 | 48.67 to 49.49 |
Molson Coors Brewing Company
| 52.00 | 52.00 to 52.00 |
Moody's Corporation
| 502.37 | 498.44 to 505.76 |
Moog Inc.
| 181.49 | 181.49 to 186.20 |
Moog Inc.
| 177.98 | 177.98 to 177.98 |
Morgan Stanley
| 143.74 | 142.50 to 145.16 |
Morgan Stanley China A Share Fund Inc.
| 13.86 | 13.61 to 13.89 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 5.18 | 5.12 to 5.24 |
Morgan Stanley India Investment Fund, Inc.
| 28.15 | 28.01 to 28.30 |
Mosaic Company (The)
| 37.69 | 37.21 to 37.74 |
Motorola Solutions, Inc.
| 426.37 | 423.85 to 428.00 |
Movado Group Inc.
| 16.06 | 16.02 to 16.44 |
MSA Safety Incorporporated
| 171.54 | 170.60 to 175.48 |
MSC Industrial Direct Company, Inc.
| 89.38 | 88.29 to 89.67 |
MSCI Inc
| 588.00 | 583.18 to 590.48 |
Mueller Industries, Inc.
| 82.19 | 81.39 to 83.30 |
Mueller Water Products Inc
| 24.41 | 24.28 to 24.81 |
Murphy Oil Corporation
| 23.84 | 23.45 to 24.67 |
Murphy USA Inc.
| 424.92 | 417.92 to 425.74 |
MV Oil Trust
| 5.85 | 5.75 to 5.94 |
Myers Industries, Inc.
| 15.26 | 15.14 to 15.74 |
Nabors Industries Ltd.
| 31.76 | 30.04 to 32.76 |
National Bank Holdings Corporation
| 39.43 | 39.25 to 40.16 |
National Presto Industries, Inc.
| 105.85 | 103.71 to 108.00 |
National Retail Properties
| 43.34 | 43.19 to 43.85 |
National Steel Company
| 1.52 | 1.50 to 1.54 |
Natural Resource Partners LP
| 98.21 | 97.28 to 102.25 |
Navigator Holdings Ltd.
| 15.42 | 15.05 to 15.67 |
Nelnet, Inc.
| 122.75 | 121.86 to 123.53 |
New Germany Fund, Inc. (The)
| 12.02 | 11.96 to 12.05 |
New Mountain Finance Corporation
| 10.57 | 10.50 to 10.70 |
New York Times Company (The)
| 56.50 | 56.00 to 57.31 |
NewJersey Resources Corporation
| 45.19 | 44.97 to 45.81 |
NewMarket Corporation
| 737.43 | 730.84 to 742.44 |
Newmont Mining Corporation
| 60.16 | 58.41 to 60.18 |
Nexa Resources S.A.
| 5.00 | 4.87 to 5.02 |
NexPoint Residential Trust, Inc.
| 33.55 | 33.39 to 34.32 |
NextEra Energy, Inc.
| 74.75 | 73.50 to 74.86 |
Nike, Inc.
| 76.53 | 75.85 to 77.50 |
NL Industries, Inc.
| 6.46 | 6.35 to 6.82 |
Noble Corporation
| 28.54 | 27.99 to 29.04 |
Nordic American Tankers Limited
| 2.74 | 2.70 to 2.78 |
Norfolk Souther Corporation
| 259.99 | 258.80 to 262.33 |
Northrop Grumman Corporation
| 507.92 | 503.20 to 509.60 |
Northwest Natural Holding Company
| 41.12 | 40.92 to 41.74 |
NorthWestern Corporation
| 51.97 | 51.77 to 52.58 |
Novartis AG
| 122.12 | 121.64 to 122.66 |
NRG Energy, Inc.
| 158.69 | 157.63 to 160.63 |
Nu Skin Enterprises, Inc.
| 8.92 | 8.85 to 9.16 |
Nucor Corporation
| 136.95 | 135.94 to 139.11 |
Nutrien Ltd.
| 60.75 | 59.85 to 60.81 |
Nuveen AMT-Free Municipal Credit Income Fund
| 12.00 | 11.97 to 12.03 |
Nuveen AMT-Free Municipal Value Fund
| 8.71 | 8.69 to 8.74 |
Nuveen AMT-Free Municipal Value Fund
| 13.72 | 13.64 to 13.76 |
Nuveen AMT-Free Quality Municipal Income Fund
| 10.99 | 10.95 to 11.00 |
Nuveen Arizona Quality Municipal Income Fund
| 11.84 | 11.70 to 11.92 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.76 | 11.72 to 11.81 |
Nuveen California Municipal Value Fund, Inc.
| 8.59 | 8.55 to 8.67 |
Nuveen California Quality Municipal Income Fund
| 11.20 | 11.17 to 11.23 |
Nuveen Core Equity Alpha Fund
| 15.38 | 15.32 to 15.44 |
Nuveen Credit Strategies Income Fund
| 5.43 | 5.43 to 5.47 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.33 | 14.32 to 14.56 |
Nuveen Floating Rate Income Fund
| 8.50 | 8.47 to 8.52 |
Nuveen Global High Income Fund
| 13.07 | 13.03 to 13.11 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 12.95 | 12.94 to 13.05 |
Nuveen Massachusetts Municipal Income Fund
| 11.73 | 11.70 to 11.82 |
Nuveen Minnesota Quality Municipal Income Fund
| 11.39 | 11.38 to 11.45 |
Nuveen Mortgage Opportunity Term Fund
| 18.84 | 18.84 to 18.90 |
Nuveen Multi-Market Income Fund
| 6.33 | 6.23 to 6.38 |
Nuveen Municipal Credit Income Fund
| 11.99 | 11.96 to 11.99 |
Nuveen Municipal High Income Opportunity Fund
| 10.38 | 10.33 to 10.41 |
Nuveen Municipal Income Fund, Inc.
| 10.01 | 9.89 to 10.02 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.42 | 11.39 to 11.47 |
Nuveen New York AMT-Free Quality Municipal
| 9.84 | 9.80 to 9.89 |
Nuveen New York Municipal Value Fund, Inc.
| 8.09 | 8.05 to 8.12 |
Nuveen New York Quality Municipal Income Fund
| 11.45 | 11.34 to 11.48 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.13 | 11.11 to 11.21 |
Nuveen Preferred & Income Opportunities Fund
| 8.10 | 8.10 to 8.12 |
Nuveen Preferred and Income Term Fund
| 20.71 | 20.61 to 20.77 |
Nuveen Quality Municipal Income Fund
| 11.39 | 11.34 to 11.42 |
Nuveen Real Asset Income and Growth Fund
| 13.49 | 13.44 to 13.59 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.87 | 13.84 to 14.01 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.85 | 17.76 to 17.97 |
Nuveen Select Maturities Municipal Fund
| 9.05 | 9.04 to 9.20 |
Nuveen Select Tax Free Income Portfolio
| 14.00 | 13.97 to 14.01 |
Nuveen Taxable Municipal Income Fund
| 15.71 | 15.69 to 15.86 |
Nuveen Virginia Quality Municipal Income Fund
| 11.30 | 11.28 to 11.33 |
nVent Electric plc
| 74.51 | 73.67 to 75.10 |
NVR, Inc.
| 7575.00 | 7462.43 to 7636.08 |
OFG Bancorp
| 44.53 | 44.34 to 45.32 |
Oil-Dri Corporation Of America
| 60.09 | 59.26 to 60.66 |
Olin Corporation
| 21.07 | 20.83 to 21.79 |
Omnicom Group Inc.
| 73.84 | 73.47 to 74.43 |
ONE Gas, Inc.
| 72.71 | 72.39 to 73.13 |
OneMain Holdings, Inc.
| 59.37 | 58.59 to 60.10 |
Ooma, Inc.
| 13.02 | 13.00 to 13.34 |
Oppenheimer Holdings, Inc.
| 67.40 | 67.21 to 68.40 |
Oracle Corporation
| 232.26 | 229.50 to 235.25 |
Orchid Island Capital, Inc.
| 7.12 | 7.09 to 7.22 |
Orion Engineered Carbons S.A
| 10.77 | 10.72 to 11.19 |
Orix Corp Ads
| 22.28 | 22.21 to 22.66 |
Ormat Technologies, Inc.
| 87.04 | 86.67 to 88.30 |
Oshkosh Corporation
| 124.54 | 122.49 to 124.77 |
Osisko Gold Royalties Ltd
| 27.25 | 25.52 to 27.27 |
OUTFRONT Media Inc.
| 16.76 | 16.75 to 17.22 |
Owens & Minor, Inc.
| 8.66 | 8.63 to 9.28 |
Owens Corning Inc
| 142.31 | 140.98 to 145.83 |
Owens-Illinois, Inc.
| 15.72 | 15.57 to 15.93 |
Oxford Industries, Inc.
| 42.46 | 42.06 to 44.10 |
Packaging Corporation of America
| 201.27 | 200.12 to 202.49 |
Palo Alto Networks, Inc.
| 201.42 | 199.67 to 202.19 |
Panhandle Royalty Company
| 4.35 | 4.34 to 4.35 |
Par Pacific Holdings, Inc.
| 31.23 | 30.72 to 31.57 |
PAR Technology Corporation
| 68.96 | 68.25 to 70.00 |
Park Electrochemical Corporation
| 15.01 | 14.99 to 15.39 |
Park Hotels & Resorts Inc.
| 10.60 | 10.50 to 10.88 |
Parker-Hannifin Corporation
| 706.59 | 700.17 to 720.34 |
Paycom Software, Inc.
| 232.39 | 229.69 to 235.00 |
PBF Energy Inc.
| 24.38 | 23.59 to 24.65 |
Peabody Energy Corporation
| 14.50 | 14.12 to 14.67 |
Pebblebrook Hotel Trust
| 10.37 | 10.22 to 10.65 |
PennyMac Financial Services, Inc.
| 100.13 | 100.06 to 102.85 |
PennyMac Mortgage Investment Trust
| 13.05 | 13.04 to 13.29 |
Penske Automotive Group, Inc.
| 180.92 | 179.11 to 182.77 |
Pentair plc.
| 105.00 | 104.63 to 106.91 |
Performance Food Group Company
| 89.07 | 88.04 to 89.09 |
Permian Basin Royalty Trust
| 13.33 | 12.82 to 13.40 |
Petroleo Brasileiro S.A.- Petrobras
| 12.83 | 12.75 to 12.98 |
Petroleo Brasileiro S.A.- Petrobras
| 11.71 | 11.64 to 11.83 |
Pfizer, Inc.
| 25.24 | 25.14 to 25.53 |
PGIM Global Short Duration High Yield Fund, Inc.
| 13.70 | 13.58 to 13.70 |
PGIM Short Duration High Yield Fund, Inc.
| 14.20 | 14.10 to 14.32 |
Philip Morris International Inc
| 181.20 | 178.24 to 181.47 |
Phillips 66
| 126.40 | 125.24 to 128.40 |
Physicians Realty Trust
| 17.98 | 17.82 to 18.32 |
Piedmont Office Realty Trust, Inc.
| 7.39 | 7.38 to 7.61 |
PIMCO California Municipal Income Fund
| 8.65 | 8.61 to 8.70 |
Pimco California Municipal Income Fund II
| 5.42 | 5.38 to 5.44 |
PIMCO California Municipal Income Fund III
| 6.27 | 6.24 to 6.29 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.38 | 6.37 to 6.43 |
Pimco Corporate & Income Opportunity Fund
| 13.90 | 13.87 to 13.91 |
Pimco Corporate & Income Stategy Fund
| 12.67 | 12.65 to 12.76 |
PIMCO Dynamic Income Fund
| 19.11 | 19.10 to 19.17 |
Pimco Global Stocksplus & Income Fund
| 8.33 | 8.28 to 8.36 |
Pimco High Income Fund
| 4.82 | 4.82 to 4.85 |
PIMCO Income Strategy Fund
| 8.35 | 8.31 to 8.37 |
PIMCO Income Strategy Fund II
| 7.47 | 7.45 to 7.48 |
PIMCO Municipal Income Fund
| 7.96 | 7.93 to 7.99 |
Pimco Municipal Income Fund II
| 7.43 | 7.39 to 7.45 |
PIMCO Municipal Income Fund III
| 6.85 | 6.82 to 6.88 |
PIMCO New York Municipal Income Fund
| 6.98 | 6.97 to 7.08 |
Pimco New York Municipal Income Fund II
| 6.71 | 6.64 to 6.73 |
PIMCO New York Municipal Income Fund III
| 5.27 | 5.27 to 5.31 |
PIMCO Strategic Income Fund, Inc.
| 7.05 | 7.00 to 7.07 |
Pinnacle West Capital Corporation
| 90.10 | 89.52 to 90.76 |
Pioneer Floating Rate Trust
| 9.88 | 9.86 to 9.90 |
Pioneer High Income Trust
| 8.11 | 8.10 to 8.15 |
Pioneer Municipal High Income Advantage Trust
| 8.31 | 8.31 to 8.36 |
Pioneer Municipal High Income Trust
| 9.16 | 9.16 to 9.20 |
Pitney Bowes Inc.
| 11.17 | 11.15 to 11.65 |
PJT Partners Inc.
| 170.86 | 167.78 to 170.86 |
Plains All American Pipeline, L.P.
| 18.36 | 18.23 to 18.55 |
PlayAGS, Inc.
| 12.49 | 12.48 to 12.50 |
PLDT Inc.
| 22.10 | 21.95 to 22.63 |
PNC Financial Services Group, Inc. (The)
| 196.25 | 194.70 to 197.33 |
Polaris Industries Inc.
| 45.89 | 44.98 to 46.39 |
Portland General Electric Company
| 40.91 | 40.70 to 41.22 |
POSCO
| 56.02 | 55.65 to 57.02 |
PPG Industries, Inc.
| 115.46 | 115.29 to 117.89 |
PPlus Trust
| 23.14 | 23.09 to 23.15 |
Precision Drilling Corporation
| 49.66 | 48.98 to 50.94 |
Primerica, Inc.
| 273.07 | 271.76 to 278.87 |
ProAssurance Corporation
| 23.66 | 23.60 to 23.73 |
Procter & Gamble Company (The)
| 160.50 | 159.29 to 161.18 |
Prologis, Inc.
| 106.33 | 105.51 to 109.00 |
PROS Holdings, Inc.
| 16.36 | 16.19 to 16.77 |
Prosperity Bancshares, Inc.
| 73.66 | 73.05 to 74.50 |
Proto Labs, Inc.
| 40.54 | 40.47 to 41.40 |
Provident Financial Services, Inc
| 18.58 | 18.50 to 18.96 |
Prudential Financial, Inc.
| 25.28 | 25.20 to 25.39 |
Prudential Financial, Inc.
| 23.94 | 23.87 to 24.04 |
PT Telekomunikasi Indonesia, Tbk
| 16.60 | 16.55 to 16.75 |
PulteGroup, Inc.
| 108.14 | 107.07 to 109.84 |
Pure Storage, Inc.
| 56.13 | 55.61 to 56.99 |
Putnam Managed Municipal Income Trust
| 5.98 | 5.96 to 6.03 |
Putnam Master Intermediate Income Trust
| 3.37 | 3.35 to 3.39 |
Putnam Municipal Opportunities Trust
| 9.88 | 9.82 to 10.00 |
Putnam Premier Income Trust
| 3.68 | 3.66 to 3.71 |
PVH Corp.
| 73.02 | 71.89 to 73.33 |
Q2 Holdings, Inc.
| 93.33 | 92.65 to 94.45 |
Quad Graphics, Inc
| 5.62 | 5.62 to 5.88 |
Quaker Chemical Corporation
| 123.21 | 121.14 to 124.08 |
Quanex Building Products Corporation
| 19.79 | 19.68 to 20.62 |
Quanta Services, Inc.
| 385.80 | 380.40 to 388.00 |
Qudian Inc.
| 3.30 | 3.01 to 3.45 |
QVC, Inc.
| 10.04 | 9.72 to 10.09 |
Qwest Corporation
| 18.60 | 18.42 to 18.68 |
Qwest Corporation
| 18.72 | 18.50 to 18.80 |
Ralph Lauren Corporation
| 285.81 | 278.04 to 287.75 |
Raymond James Financial, Inc.
| 157.28 | 156.80 to 160.51 |
Rayonier Advanced Materials Inc.
| 4.14 | 4.11 to 4.22 |
Rayonier Inc.
| 22.68 | 22.59 to 23.07 |
Ready Capital Corporation
| 4.55 | 4.52 to 4.65 |
Redwood Trust, Inc.
| 6.00 | 5.98 to 6.13 |
Regal Beloit Corporation
| 386.98 | 384.24 to 392.33 |
Regional Management Corp.
| 33.10 | 32.43 to 33.42 |
Regions Financial Corporation
| 24.57 | 24.40 to 24.92 |
Regis Corporation
| 23.46 | 22.79 to 23.75 |
Reinsurance Group of America, Incorporated
| 24.74 | 24.73 to 24.79 |
Reliance Steel & Aluminum Co.
| 323.77 | 323.74 to 328.18 |
RELX PLC
| 53.44 | 53.23 to 53.71 |
Renesola Ltd.
| 1.91 | 1.89 to 1.91 |
Resideo Technologies, Inc.
| 23.50 | 23.40 to 24.06 |
ResMed Inc.
| 256.41 | 255.38 to 258.38 |
Restaurant Brands International Inc.
| 67.86 | 67.84 to 68.75 |
REV Group, Inc.
| 49.80 | 49.54 to 50.34 |
REX American Resources Corporation
| 52.78 | 51.81 to 52.84 |
Rexford Industrial Realty, Inc.
| 36.73 | 36.58 to 37.37 |
RH
| 198.38 | 196.75 to 206.59 |
Ringcentral, Inc.
| 29.58 | 29.41 to 30.00 |
Ritchie Bros. Auctioneers Incorporated
| 105.59 | 104.89 to 105.97 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 14.37 | 14.35 to 14.46 |
RiverNorth Opportunities Fund, Inc.
| 12.28 | 12.26 to 12.39 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.48 | 8.48 to 8.57 |
RLJ Lodging Trust
| 7.41 | 7.31 to 7.59 |
Rockwell Automation, Inc.
| 338.93 | 338.26 to 347.60 |
Rogers Communication, Inc.
| 31.85 | 31.85 to 32.41 |
Rogers Corporation
| 71.00 | 70.87 to 73.37 |
Royal Bank Of Canada
| 131.83 | 131.49 to 133.36 |
Royal Caribbean Cruises Ltd.
| 328.85 | 327.52 to 336.63 |
Royce Global Value Trust, Inc.
| 12.30 | 12.27 to 12.46 |
Royce Micro-Cap Trust, Inc.
| 9.56 | 9.50 to 9.63 |
Royce Value Trust, Inc.
| 15.33 | 15.24 to 15.50 |
RPC, Inc.
| 5.13 | 5.03 to 5.25 |
RPM International Inc.
| 111.03 | 110.60 to 113.30 |
RPT Realty
| 2.70 | 2.68 to 2.75 |
Ryder System, Inc.
| 169.26 | 168.00 to 172.72 |
Ryerson Holding Corporation
| 23.05 | 22.97 to 23.77 |
Ryman Hospitality Properties, Inc.
| 101.54 | 100.73 to 103.63 |
S&P Global Inc.
| 530.18 | 526.72 to 532.53 |
Safe Bulkers, Inc
| 3.78 | 3.77 to 3.88 |
Salesforce.com Inc
| 269.80 | 268.21 to 274.00 |
Sally Beauty Holdings, Inc.
| 9.92 | 9.90 to 10.37 |
San Juan Basin Royalty Trust
| 6.07 | 6.01 to 6.19 |
SAP SE
| 305.53 | 303.78 to 306.97 |
Saratoga Investment Corp
| 25.44 | 25.10 to 25.47 |
Sasol Ltd.
| 4.98 | 4.89 to 4.99 |
Saul Centers, Inc.
| 34.69 | 34.51 to 35.75 |
Schlumberger N.V.
| 34.95 | 34.51 to 35.67 |
Schneider National, Inc.
| 25.33 | 25.17 to 25.81 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 117.55 | 117.04 to 118.84 |
Scorpio Tankers Inc.
| 43.19 | 42.21 to 44.01 |
Scotts Miracle-Gro Company (The)
| 68.14 | 67.60 to 69.06 |
Scudder Municiple Income Trust
| 8.84 | 8.80 to 8.87 |
Seabridge Gold, Inc.
| 15.42 | 14.73 to 15.47 |
SEACOR Marine Holdings Inc.
| 5.46 | 5.38 to 5.58 |
Seadrill Limited
| 29.19 | 28.57 to 29.57 |
Sealed Air Corporation
| 31.73 | 31.68 to 32.60 |
Select Energy Services, Inc.
| 9.07 | 8.89 to 9.13 |
Sensata Technologies Holding plc
| 31.56 | 31.33 to 32.35 |
Sensient Technologies Corporation
| 107.23 | 106.18 to 107.83 |
Service Corporation International
| 81.89 | 81.44 to 82.62 |
ServiceNow, Inc.
| 1035.01 | 1027.62 to 1049.00 |
Shake Shack, Inc.
| 140.41 | 138.93 to 142.85 |
Sherwin-Williams Company (The)
| 346.29 | 343.98 to 352.96 |
Shinhan Financial Group Co Ltd
| 46.36 | 46.25 to 47.56 |
Ship Finance International Limited
| 8.94 | 8.84 to 9.07 |
Shopify Inc.
| 116.66 | 114.89 to 117.07 |
Shutterstock, Inc.
| 19.46 | 19.40 to 20.14 |
Signet Jewelers Limited
| 81.69 | 80.54 to 83.29 |
Simon Property Group, Inc.
| 165.04 | 164.23 to 167.90 |
Simpson Manufacturing Company, Inc.
| 159.46 | 158.71 to 162.40 |
SiteOne Landscape Supply, Inc.
| 126.53 | 125.49 to 129.40 |
Skechers U.S.A., Inc.
| 63.36 | 63.18 to 63.39 |
Skyline Champion Corporation
| 65.14 | 64.65 to 66.92 |
Smith & Nephew SNATS, Inc.
| 29.94 | 29.88 to 30.32 |
Snap Inc.
| 9.19 | 9.10 to 9.33 |
Snap-On Incorporated
| 317.16 | 315.97 to 322.89 |
Sociedad Quimica y Minera S.A.
| 35.95 | 35.37 to 36.71 |
Sonic Automotive, Inc.
| 87.18 | 85.50 to 87.69 |
Sonoco Products Company
| 46.35 | 46.25 to 46.86 |
Source Capital, Inc.
| 43.71 | 43.71 to 43.99 |
Southern Company (The)
| 91.66 | 91.15 to 91.73 |
Southern Company (The)
| 21.78 | 21.72 to 21.84 |
Southern Copper Corporation
| 104.51 | 103.77 to 105.50 |
Southwest Airlines Company
| 33.81 | 33.26 to 34.45 |
Special Opportunities Fund Inc.
| 15.49 | 15.49 to 15.65 |
Spectrum Brands Holdings, Inc.
| 54.94 | 54.76 to 56.21 |
Spire Inc.
| 73.98 | 73.41 to 74.66 |
Spirit Aerosystems Holdings, Inc.
| 38.91 | 38.41 to 39.09 |
Sprint Corporation
| 18.20 | 18.15 to 18.66 |
SPX Corporation
| 169.97 | 168.73 to 173.31 |
St. Joe Company (The)
| 48.27 | 48.25 to 49.40 |
Standard Motor Products, Inc.
| 33.28 | 32.93 to 33.59 |
Standex International Corporation
| 163.31 | 163.31 to 168.60 |
Stanley Black & Decker, Inc.
| 69.30 | 69.02 to 71.49 |
Stanley Black & Decker, Inc.
| 26.38 | 26.28 to 26.40 |
Stantec Inc
| 109.69 | 108.44 to 110.10 |
Star Group, L.P.
| 11.77 | 11.70 to 11.94 |
STARWOOD PROPERTY TRUST, INC.
| 20.60 | 20.52 to 20.73 |
State Street Corporation
| 109.76 | 108.85 to 110.97 |
Steelcase Inc.
| 10.85 | 10.79 to 11.16 |
Stellus Capital Investment Corporation
| 14.44 | 14.30 to 14.48 |
Stepan Company
| 57.57 | 57.27 to 58.96 |
Stewart Information Services Corporation
| 65.33 | 65.05 to 66.91 |
Stifel Financial Corporation
| 107.45 | 107.20 to 109.71 |
STMicroelectronics N.V.
| 31.56 | 31.44 to 32.17 |
Stone Harbor Emerging Markets Income Fund
| 5.12 | 5.10 to 5.15 |
Stoneridge, Inc.
| 7.79 | 7.67 to 8.07 |
STRATS Trust
| 24.93 | 24.93 to 24.93 |
STRATS Trust
| 22.75 | 22.75 to 22.75 |
Stryker Corporation
| 392.51 | 390.17 to 395.27 |
Studio City International Holdings Limited
| 4.20 | 4.05 to 4.67 |
Summit Hotel Properties, Inc.
| 5.32 | 5.27 to 5.47 |
Sun Communities, Inc.
| 128.18 | 127.02 to 130.54 |
SunCoke Energy, Inc.
| 8.59 | 8.50 to 8.68 |
Sunlands Online Education Group
| 6.05 | 5.54 to 6.05 |
Sunstone Hotel Investors, Inc.
| 8.80 | 8.70 to 8.96 |
SunTrust Banks, Inc.
| 4.23 | 4.12 to 4.29 |
Synchrony Financial
| 69.70 | 68.83 to 70.38 |
Synnex Corporation
| 139.52 | 138.25 to 141.81 |
Synovus Financial Corp.
| 54.59 | 54.00 to 55.52 |
Synthetic Fixed-Income Securities, Inc.
| 24.55 | 24.55 to 24.55 |
Synthetic Fixed-Income Securities, Inc.
| 24.80 | 24.80 to 24.80 |
Synthetic Fixed-Income Securities, Inc.
| 22.60 | 22.50 to 22.60 |
Sysco Corporation
| 76.71 | 76.23 to 77.33 |
Taiwan Fund, Inc. (The)
| 44.47 | 44.47 to 45.50 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 229.17 | 227.44 to 232.55 |
Tanger Factory Outlet Centers, Inc.
| 31.27 | 31.11 to 31.83 |
Tapestry, Inc.
| 92.47 | 90.35 to 92.62 |
Targa Resources, Inc.
| 172.46 | 169.43 to 172.72 |
Target Corporation
| 101.60 | 100.74 to 103.41 |
Taylor Morrison Home Corporation
| 62.59 | 61.84 to 63.68 |
TE Connectivity Ltd.
| 171.14 | 170.58 to 174.44 |
TechnipFMC plc
| 34.78 | 34.30 to 34.87 |
Teck Resources Ltd
| 40.28 | 39.93 to 40.81 |
Teekay Tankers Ltd.
| 44.92 | 44.10 to 45.72 |
TEGNA Inc.
| 3.63 | 3.57 to 3.82 |
Tejon Ranch Co
| 17.70 | 17.47 to 17.98 |
Tekla Healthcare Investors
| 15.58 | 15.50 to 15.83 |
Tekla Life Sciences Investors
| 12.93 | 12.84 to 13.09 |
Teladoc Health, Inc.
| 8.07 | 7.94 to 8.18 |
Teledyne Technologies Incorporated
| 515.48 | 512.94 to 520.96 |
Telefonica Brasil S.A.
| 11.76 | 11.70 to 11.96 |
Telefonica SA
| 5.26 | 5.24 to 5.30 |
Telephone and Data Systems, Inc.
| 33.64 | 33.61 to 33.84 |
Telephone and Data Systems, Inc.
| 35.43 | 34.94 to 35.55 |
TELUS Corporation
| 16.38 | 16.15 to 16.40 |
Templeton Emerging Markets Fund
| 14.70 | 14.67 to 14.78 |
Templeton Emerging Markets Income Fund, Inc.
| 6.05 | 6.01 to 6.14 |
Tenaris S.A.
| 38.05 | 37.70 to 38.49 |
Tencent Music Entertainment Group
| 20.04 | 19.83 to 20.37 |
Tenet Healthcare Corporation
| 173.09 | 170.80 to 174.03 |
Tennant Company
| 80.93 | 80.70 to 82.41 |
Tenneco Inc.
| 20.73 | 20.35 to 21.08 |
Tennessee Valley Authority
| 23.73 | 23.63 to 23.73 |
Tennessee Valley Authority
| 23.39 | 23.30 to 23.40 |
Teradata Corporation
| 22.82 | 22.76 to 23.49 |
Terex Corporation
| 49.07 | 48.84 to 49.93 |
Ternium S.A.
| 31.60 | 31.54 to 31.99 |
Textron Inc.
| 81.37 | 81.01 to 83.04 |
The AES Corporation
| 11.52 | 11.32 to 11.65 |
The Blackstone Group L.P.
| 152.99 | 151.35 to 155.44 |
The Central and Eastern Europe Fund, Inc.
| 15.58 | 15.40 to 15.79 |
The Charles Schwab Corporation
| 92.60 | 91.32 to 92.65 |
The Cooper Companies, Inc.
| 73.29 | 72.82 to 74.05 |
The Gabelli Healthcare & Wellness Trust
| 9.51 | 9.51 to 9.66 |
Thermo Fisher Scientific Inc
| 418.70 | 415.42 to 429.32 |
Thermon Group Holdings, Inc.
| 28.29 | 28.22 to 29.19 |
Thomson Reuters Corp
| 201.14 | 198.73 to 202.25 |
Thor Industries, Inc.
| 91.09 | 90.16 to 92.24 |
Tidewater Inc.
| 48.21 | 47.41 to 49.38 |
Tilly's, Inc.
| 1.49 | 1.49 to 1.69 |
Timken Company (The)
| 75.52 | 75.21 to 76.78 |
Titan International, Inc.
| 10.31 | 10.29 to 10.83 |
TJX Companies, Inc. (The)
| 125.17 | 124.72 to 126.20 |
Toll Brothers, Inc.
| 116.31 | 115.11 to 118.16 |
Tootsie Roll Industries, Inc.
| 35.71 | 35.05 to 35.71 |
TopBuild Corp.
| 343.69 | 339.11 to 348.93 |
Toro Company (The)
| 73.59 | 73.15 to 75.05 |
Toronto Dominion Bank (The)
| 74.12 | 73.88 to 75.12 |
Tortoise Energy Infrastructure Corporation
| 42.98 | 42.65 to 43.75 |
Townsquare Media, Inc.
| 7.95 | 7.95 to 8.33 |
TPG RE Finance Trust, Inc.
| 7.97 | 7.95 to 8.08 |
TPG Specialty Lending, Inc.
| 23.94 | 23.75 to 24.25 |
Transcontinental Realty Investors, Inc.
| 46.23 | 45.01 to 46.23 |
Transdigm Group Incorporated
| 1524.23 | 1514.86 to 1538.20 |
TransUnion
| 91.50 | 90.20 to 92.63 |
Tredegar Corporation
| 9.04 | 8.99 to 9.29 |
Treehouse Foods, Inc.
| 20.65 | 20.36 to 20.96 |
Trex Company, Inc.
| 57.68 | 57.06 to 58.83 |
Tri Continental Corporation
| 31.70 | 31.68 to 32.14 |
TRI Pointe Group, Inc.
| 32.49 | 32.22 to 33.09 |
Trinity Industries, Inc.
| 28.60 | 28.56 to 29.21 |
TriplePoint Venture Growth BDC Corp.
| 7.17 | 7.04 to 7.25 |
Triumph Group, Inc.
| 25.86 | 25.82 to 25.90 |
TrueBlue, Inc.
| 6.70 | 6.57 to 6.80 |
Turkcell Iletisim Hizmetleri AS
| 6.04 | 6.00 to 6.12 |
Tutor Perini Corporation
| 47.99 | 47.25 to 48.71 |
Twilio Inc.
| 121.49 | 118.90 to 121.97 |
Tyler Technologies, Inc.
| 589.69 | 586.59 to 595.21 |
Tyson Foods, Inc.
| 55.75 | 55.42 to 57.24 |
U.S. Bancorp
| 47.78 | 47.46 to 48.39 |
U.S. Physical Therapy, Inc.
| 79.36 | 79.16 to 81.96 |
UBS AG
| 34.17 | 34.07 to 34.61 |
UDR, Inc.
| 40.92 | 40.68 to 41.60 |
Ultrapar Participacoes S.A.
| 3.29 | 3.23 to 3.37 |
UMH Properties, Inc.
| 17.10 | 17.03 to 17.40 |
Under Armour, Inc.
| 6.65 | 6.58 to 6.80 |
Under Armour, Inc.
| 6.98 | 6.92 to 7.18 |
Union Pacific Corporation
| 235.35 | 233.83 to 237.51 |
United Rentals, Inc.
| 783.94 | 777.23 to 793.76 |
United States Cellular Corporation
| 63.46 | 62.95 to 63.99 |
United States Steel Corporation
| 54.84 | 54.78 to 54.89 |
Universal Health Realty Income Trust
| 40.91 | 40.65 to 41.60 |
Universal Health Services, Inc.
| 181.52 | 180.52 to 185.00 |
Unum Group
| 81.73 | 81.31 to 83.13 |
Unum Group
| 23.29 | 23.17 to 23.39 |
US Foods Holding Corp.
| 78.78 | 78.10 to 78.88 |
USANA Health Sciences, Inc.
| 32.13 | 32.11 to 32.99 |
V.F. Corporation
| 12.49 | 12.38 to 12.89 |
VAALCO Energy, Inc.
| 3.83 | 3.76 to 3.95 |
Vail Resorts, Inc.
| 163.02 | 161.52 to 165.24 |
VALE S.A.
| 9.94 | 9.89 to 10.14 |
Valero Energy Corporation
| 143.74 | 142.73 to 145.26 |
Valhi, Inc.
| 18.26 | 18.19 to 20.00 |
Valmont Industries, Inc.
| 338.01 | 334.72 to 341.98 |
Valvoline Inc.
| 39.04 | 38.67 to 39.41 |
Verizon Communications Inc.
| 42.80 | 42.67 to 43.70 |
VICI Properties Inc.
| 32.88 | 32.77 to 33.49 |
Vince Holding Corp.
| 1.48 | 1.43 to 1.49 |
Vipshop Holdings Limited
| 14.96 | 14.85 to 15.11 |
Virtus Global Dividend & Income Fund Inc.
| 6.22 | 6.19 to 6.24 |
Virtus Global Multi-Sector Income Fund
| 7.85 | 7.82 to 7.89 |
Visa Inc.
| 356.64 | 354.49 to 359.66 |
Vishay Intertechnology, Inc.
| 16.64 | 16.56 to 17.19 |
Vishay Precision Group, Inc.
| 28.24 | 28.10 to 29.20 |
Vistra Energy Corp.
| 193.70 | 190.35 to 194.28 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.88 | 5.87 to 5.92 |
Voya Financial, Inc.
| 72.41 | 71.87 to 74.00 |
Voya Infrastructure, Industrials and Materials Fund
| 11.59 | 11.59 to 11.74 |
Vulcan Materials Company
| 267.00 | 265.77 to 268.45 |
Wabash National Corporation
| 11.28 | 11.16 to 11.60 |
Walker & Dunlop, Inc.
| 72.11 | 71.81 to 75.01 |
Walmart Inc.
| 99.35 | 97.62 to 99.35 |
Walt Disney Company (The)
| 123.16 | 122.58 to 124.61 |
Warrior Met Coal, Inc.
| 49.18 | 48.20 to 50.17 |
Watsco, Inc.
| 458.00 | 454.23 to 463.70 |
Watsco, Inc.
| 437.48 | 437.48 to 437.48 |
Watts Water Technologies, Inc.
| 249.96 | 248.98 to 255.71 |
Wayfair Inc.
| 55.03 | 54.32 to 56.87 |
Webster Financial Corporation
| 58.21 | 57.59 to 59.25 |
WEC Energy Group, Inc.
| 104.31 | 103.73 to 104.68 |
Weis Markets, Inc.
| 75.67 | 74.76 to 75.82 |
Wells Fargo & Company
| 82.34 | 81.50 to 83.59 |
Wells Fargo Global Dividend Opportunity Fund
| 5.47 | 5.44 to 5.47 |
Welltower Inc.
| 154.23 | 152.74 to 154.73 |
WESCO International, Inc.
| 190.28 | 188.96 to 194.65 |
West Pharmaceutical Services, Inc.
| 221.48 | 219.99 to 225.46 |
Western Alliance Bancorporation
| 83.70 | 82.56 to 85.69 |
Western Asset Bond Fund
| 10.90 | 10.90 to 10.94 |
Western Asset Emerging Markets Debt Fund Inc
| 10.12 | 10.06 to 10.22 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.75 | 11.71 to 11.81 |
Western Asset Global High Income Fund Inc
| 6.52 | 6.51 to 6.55 |
Western Asset High Income Fund II Inc.
| 4.31 | 4.30 to 4.35 |
Western Asset High Income Opportunity Fund, Inc.
| 4.00 | 3.97 to 4.01 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.98 | 11.91 to 12.00 |
Western Asset Intermediate Muni Fund Inc
| 7.64 | 7.61 to 7.66 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.56 | 16.48 to 16.65 |
Western Asset Investment Grade Income Fund Inc.
| 13.06 | 12.91 to 13.22 |
Western Asset Managed Municipals Fund, Inc.
| 10.03 | 9.96 to 10.05 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.97 | 11.89 to 11.99 |
Western Asset Municipal High Income Fund, Inc.
| 7.06 | 7.01 to 7.18 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.75 | 8.74 to 8.82 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.39 | 8.38 to 8.42 |
Western Midstream Partners, LP
| 38.77 | 38.38 to 39.06 |
Westinghouse Air Brake Technologies Corporation
| 213.10 | 211.73 to 215.52 |
Westlake Chemical Corporation
| 78.72 | 77.70 to 81.24 |
Westlake Chemical Partners LP
| 22.40 | 22.22 to 22.57 |
Westwood Holdings Group Inc
| 16.10 | 15.42 to 16.21 |
WEX Inc.
| 149.53 | 148.36 to 152.28 |
Wheaton Precious Metals Corp.
| 92.61 | 88.25 to 92.76 |
Whirlpool Corporation
| 108.50 | 107.05 to 109.36 |
White Mountains Insurance Group, Ltd.
| 1784.75 | 1781.59 to 1802.00 |
Whitestone REIT
| 12.60 | 12.48 to 12.83 |
Williams-Sonoma, Inc.
| 169.21 | 168.14 to 172.76 |
Winnebago Industries, Inc.
| 30.56 | 30.30 to 31.29 |
Wipro Limited
| 3.08 | 3.07 to 3.11 |
WNS (Holdings) Limited
| 74.70 | 74.50 to 74.84 |
Wolverine World Wide, Inc.
| 19.54 | 19.45 to 20.16 |
Woori Bank
| 50.55 | 50.46 to 51.27 |
Workiva Inc.
| 68.23 | 68.23 to 70.06 |
Worthington Industries, Inc.
| 64.18 | 63.85 to 65.72 |
Wyndham Hotels & Resorts, Inc.
| 84.20 | 83.45 to 85.22 |
X Financial
| 18.77 | 18.41 to 19.70 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 5.68 | 5.67 to 5.71 |
Xenia Hotels & Resorts, Inc.
| 12.88 | 12.77 to 13.30 |
Xinyuan Real Estate Co Ltd
| 1.82 | 1.64 to 1.83 |
XPO Logistics, Inc.
| 129.69 | 127.91 to 132.67 |
Xylem Inc.
| 131.00 | 130.63 to 132.71 |
Yelp Inc.
| 34.56 | 34.51 to 35.45 |
YETI Holdings, Inc.
| 32.19 | 31.82 to 32.99 |
Yirendai Ltd.
| 6.16 | 6.00 to 6.20 |
Yum China Holdings, Inc.
| 47.58 | 46.37 to 48.18 |
Yum! Brands, Inc.
| 150.36 | 149.33 to 150.97 |
Zimmer Biomet Holdings, Inc.
| 92.57 | 92.13 to 93.76 |
ZTO Express (Cayman) Inc.
| 17.92 | 17.81 to 18.09 |
Zymeworks Inc.
| 13.08 | 12.75 to 13.11 |