Company | Close | Range |
180 Degree Capital Corp.
| 3.68 | 3.40 to 3.70 |
1-800 FLOWERS.COM, Inc.
| 5.84 | 5.76 to 6.13 |
1895 Bancorp of Wisconsin, Inc.
| 9.40 | 9.26 to 10.10 |
1st Source Corporation
| 61.09 | 60.34 to 61.18 |
21Vianet Group, Inc.
| 11.65 | 11.06 to 11.75 |
8x8 Inc
| 2.14 | 2.11 to 2.21 |
AAON, Inc.
| 82.14 | 78.98 to 82.33 |
Abeona Therapeutics Inc.
| 5.29 | 5.28 to 5.45 |
AC Immune SA
| 2.29 | 2.27 to 2.36 |
Acacia Research Corporation
| 3.58 | 3.42 to 3.68 |
Acadia Healthcare Company, Inc.
| 28.54 | 28.12 to 29.54 |
ACADIA Pharmaceuticals Inc.
| 17.50 | 16.71 to 17.70 |
Accuray Incorporated
| 1.83 | 1.74 to 1.85 |
Aceto Corporation
| 0.78 | 0.77 to 0.81 |
Achieve Life Sciences, Inc.
| 2.76 | 2.51 to 2.78 |
ACI Worldwide, Inc.
| 52.92 | 51.25 to 53.29 |
Aclaris Therapeutics, Inc.
| 1.56 | 1.54 to 1.59 |
ACNB Corporation
| 41.30 | 40.49 to 41.54 |
Adaptimmune Therapeutics plc
| 0.45 | 0.44 to 0.47 |
Addus HomeCare Corporation
| 90.28 | 89.85 to 92.24 |
Adial Pharmaceuticals, Inc
| 0.69 | 0.66 to 0.72 |
Adobe Inc.
| 394.74 | 377.80 to 396.36 |
ADTRAN, Inc.
| 9.10 | 8.69 to 9.12 |
Advanced Energy Industries, Inc.
| 106.19 | 102.64 to 106.54 |
Advanced Micro Devices, Inc.
| 100.97 | 99.58 to 101.22 |
AdvisorShares Sabretooth ETF
| 37.79 | 36.52 to 38.09 |
AdvisorShares Vice ETF
| 33.40 | 32.93 to 33.43 |
Aehr Test Systems
| 9.34 | 8.83 to 9.67 |
Aemetis, Inc
| 1.68 | 1.50 to 1.69 |
AeroVironment, Inc.
| 129.45 | 124.50 to 129.86 |
Aethlon Medical, Inc.
| 0.37 | 0.37 to 0.43 |
Affimed N.V.
| 0.88 | 0.85 to 0.90 |
Agenus Inc.
| 1.86 | 1.65 to 1.91 |
Agilysys, Inc.
| 74.35 | 72.20 to 74.45 |
Agios Pharmaceuticals, Inc.
| 30.93 | 30.91 to 31.85 |
AGM Group Holdings Inc.
| 0.11 | 0.11 to 0.14 |
AGNC Investment Corp.
| 10.24 | 10.09 to 10.25 |
Air T, Inc.
| 17.85 | 17.85 to 17.86 |
Airgain, Inc.
| 4.36 | 4.35 to 4.61 |
Akamai Technologies, Inc.
| 80.73 | 79.28 to 81.51 |
Alarm.com Holdings, Inc.
| 58.49 | 57.89 to 58.96 |
Alector, Inc.
| 1.45 | 1.44 to 1.50 |
Alico, Inc.
| 29.01 | 28.31 to 29.27 |
Align Technology, Inc.
| 166.20 | 162.47 to 166.65 |
Alkermes plc
| 34.03 | 33.26 to 34.48 |
Allakos Inc.
| 0.25 | 0.24 to 0.26 |
Allegiant Travel Company
| 54.23 | 52.73 to 54.90 |
Alliance Resource Partners, L.P.
| 25.19 | 24.44 to 25.27 |
Alliant Energy Corporation
| 62.95 | 61.88 to 63.02 |
Allogene Therapeutics, Inc.
| 1.94 | 1.88 to 2.10 |
Allot Ltd.
| 5.56 | 5.33 to 5.62 |
Alnylam Pharmaceuticals, Inc.
| 241.76 | 239.53 to 244.04 |
Alpha and Omega Semiconductor Limited
| 26.65 | 26.06 to 27.55 |
Alphabet Inc.
| 167.62 | 164.51 to 168.25 |
Alphabet Inc.
| 165.49 | 162.45 to 166.49 |
Alphatec Holdings, Inc.
| 9.29 | 9.25 to 9.61 |
Alta Mesa Resources, Inc.
| 131.40 | 128.90 to 134.78 |
Altimmune, Inc.
| 5.92 | 5.36 to 6.05 |
Amalgamated Bank
| 29.14 | 28.65 to 29.23 |
Amarin Corporation plc
| 0.41 | 0.40 to 0.43 |
Amazon.com, Inc.
| 197.95 | 195.32 to 198.65 |
Ambac Financial Group, Inc.
| 8.39 | 8.23 to 8.64 |
Ambarella, Inc.
| 54.78 | 53.16 to 54.93 |
AMC Networks Inc.
| 6.99 | 6.73 to 7.04 |
Amdocs Limited
| 87.99 | 86.75 to 88.24 |
Amerco
| 62.90 | 62.23 to 63.33 |
American Airlines Group, Inc.
| 10.87 | 10.55 to 10.89 |
American Resources Corporation
| 0.48 | 0.46 to 0.49 |
American Superconductor Corporation
| 20.00 | 18.90 to 20.06 |
American Woodmark Corporation
| 59.02 | 58.05 to 59.26 |
Ameris Bancorp
| 57.33 | 56.05 to 57.61 |
AmeriServ Financial Inc.
| 2.45 | 2.37 to 2.50 |
Ames National Corporation
| 17.98 | 17.94 to 18.05 |
Amicus Therapeutics, Inc.
| 8.90 | 8.79 to 9.00 |
Amkor Technology, Inc.
| 19.61 | 19.11 to 19.64 |
Amphastar Pharmaceuticals, Inc.
| 26.66 | 26.14 to 26.76 |
Amtech Systems, Inc.
| 4.94 | 4.80 to 4.99 |
Analog Devices, Inc.
| 208.75 | 206.23 to 209.85 |
AnaptysBio, Inc.
| 16.73 | 16.69 to 17.73 |
ANGI Homeservices Inc.
| 1.57 | 1.54 to 1.62 |
AngioDynamics, Inc.
| 9.01 | 8.95 to 9.28 |
Anika Therapeutics Inc.
| 15.91 | 14.97 to 15.97 |
Anixa Biosciences, Inc.
| 2.96 | 2.81 to 3.08 |
ANSYS, Inc.
| 322.68 | 317.98 to 323.41 |
Apellis Pharmaceuticals, Inc.
| 24.66 | 24.12 to 24.81 |
Apogee Enterprises, Inc.
| 48.41 | 46.79 to 48.50 |
AppFolio, Inc.
| 216.74 | 208.04 to 217.38 |
Appian Corporation
| 30.18 | 29.57 to 30.53 |
Apple Inc.
| 213.49 | 209.58 to 213.95 |
Applied Materials, Inc.
| 155.66 | 152.13 to 156.50 |
Applied Optoelectronics, Inc.
| 22.11 | 19.80 to 23.69 |
Aptevo Therapeutics Inc.
| 2.41 | 2.41 to 2.48 |
Aptorum Group Limited
| 0.90 | 0.90 to 1.00 |
Apyx Medical Corporation
| 1.00 | 0.95 to 1.05 |
Aqua Metals, Inc.
| 2.05 | 1.79 to 2.05 |
AquaBounty Technologies, Inc.
| 0.65 | 0.62 to 0.65 |
Aquestive Therapeutics, Inc.
| 2.84 | 2.75 to 2.90 |
Arbutus Biopharma Corporation
| 3.30 | 3.29 to 3.41 |
Arcadia Biosciences, Inc.
| 3.23 | 3.22 to 3.23 |
ArcBest Corporation
| 73.35 | 72.93 to 75.23 |
Arch Capital Group Ltd.
| 21.08 | 21.08 to 21.26 |
Arcturus Therapeutics Ltd.
| 14.08 | 13.38 to 14.29 |
Ares Capital Corporation
| 21.28 | 21.03 to 21.31 |
argenx SE
| 604.96 | 582.41 to 605.43 |
Ark Restaurants Corp.
| 10.10 | 10.00 to 10.38 |
Array BioPharma Inc.
| 6.08 | 6.03 to 6.29 |
Arrow Financial Corporation
| 26.30 | 25.89 to 26.42 |
Arrowhead Pharmaceuticals, Inc.
| 15.36 | 15.13 to 15.62 |
Arsanis, Inc.
| 0.76 | 0.68 to 0.77 |
Arvinas, Inc.
| 8.43 | 8.42 to 9.02 |
ASML Holding N.V.
| 714.00 | 705.36 to 720.03 |
Aspen Technology, Inc.
| 264.33 | 264.01 to 264.97 |
Assembly Biosciences, Inc.
| 10.86 | 10.82 to 11.18 |
Assertio Therapeutics, Inc.
| 0.72 | 0.69 to 0.73 |
AstroNova, Inc.
| 10.84 | 10.65 to 11.24 |
Asure Software Inc
| 9.53 | 9.20 to 9.53 |
ATA Inc.
| 1.48 | 1.42 to 1.52 |
Atara Biotherapeutics, Inc.
| 7.25 | 6.67 to 7.25 |
Atlantic American Corporation
| 1.43 | 1.42 to 1.44 |
Atlanticus Holdings Corporation
| 48.64 | 44.82 to 48.91 |
Atlassian Corporation Plc
| 218.44 | 212.70 to 221.24 |
Atomera Incorporated
| 5.90 | 5.48 to 5.90 |
Atossa Genetics Inc.
| 0.72 | 0.69 to 0.73 |
AtriCure, Inc.
| 33.31 | 32.51 to 33.76 |
Audentes Therapeutics, Inc.
| 1.68 | 1.60 to 1.68 |
AudioCodes Ltd.
| 10.41 | 10.36 to 10.69 |
AudioEye, Inc.
| 11.34 | 11.10 to 11.89 |
Aurora Mobile Limited
| 10.35 | 9.85 to 10.40 |
Autodesk, Inc.
| 254.43 | 248.99 to 254.89 |
Autolus Therapeutics plc
| 1.87 | 1.87 to 1.96 |
Automatic Data Processing, Inc.
| 291.76 | 289.20 to 292.56 |
Avenue Therapeutics, Inc.
| 0.79 | 0.72 to 0.85 |
Aviat Networks, Inc.
| 19.07 | 18.46 to 19.40 |
Avis Budget Group, Inc.
| 61.95 | 55.69 to 63.18 |
Avnet, Inc.
| 47.79 | 46.99 to 47.89 |
Axcelis Technologies, Inc.
| 58.47 | 58.29 to 60.11 |
AxoGen, Inc.
| 17.25 | 17.17 to 18.00 |
Axsome Therapeutics, Inc.
| 121.91 | 120.52 to 123.47 |
Aytu BioScience, Inc.
| 1.20 | 1.20 to 1.23 |
B. Riley Financial, Inc.
| 4.21 | 4.17 to 4.46 |
B. Riley Financial, Inc.
| 12.06 | 12.06 to 13.00 |
B. Riley Financial, Inc.
| 4.31 | 4.25 to 4.82 |
B. Riley Financial, Inc.
| 9.65 | 9.46 to 10.09 |
B.O.S. Better Online Solutions
| 3.83 | 3.77 to 3.85 |
Balchem Corporation
| 167.72 | 166.50 to 168.84 |
Ballard Power Systems, Inc.
| 1.32 | 1.27 to 1.33 |
BancFirst Corporation
| 111.56 | 108.40 to 111.75 |
Bandwidth Inc.
| 14.85 | 14.37 to 14.96 |
Bank First National Corporation
| 100.81 | 99.70 to 100.97 |
Bank of Marin Bancorp
| 22.63 | 22.33 to 23.06 |
Bank OZK
| 44.19 | 43.18 to 44.26 |
Bank7 Corp.
| 38.86 | 38.61 to 39.53 |
BankFinancial Corporation
| 12.69 | 12.67 to 12.89 |
Bankwell Financial Group, Inc.
| 29.33 | 29.11 to 29.55 |
Banner Corporation
| 64.01 | 62.54 to 64.08 |
Baozun Inc.
| 3.38 | 3.25 to 3.43 |
Barrett Business Services, Inc.
| 39.83 | 39.82 to 40.41 |
BayCom Corp
| 25.02 | 24.55 to 25.19 |
BCB Bancorp, Inc. (NJ)
| 9.91 | 9.74 to 9.91 |
Beasley Broadcast Group, Inc.
| 5.81 | 5.76 to 6.34 |
Bel Fuse Inc.
| 76.29 | 75.01 to 76.29 |
Bel Fuse Inc.
| 76.39 | 73.94 to 77.77 |
Berry Petroleum Corporation
| 3.38 | 3.06 to 3.45 |
Big 5 Sporting Goods Corporation
| 0.99 | 0.96 to 1.00 |
BioCryst Pharmaceuticals, Inc.
| 7.70 | 7.57 to 7.74 |
Biogen Inc.
| 139.44 | 138.63 to 140.80 |
BioLife Solutions, Inc.
| 25.00 | 24.12 to 26.13 |
BioLineRx Ltd.
| 3.16 | 3.03 to 3.18 |
Biomerica, Inc.
| 0.62 | 0.57 to 0.64 |
Bionano Genomics, Inc.
| 3.47 | 3.33 to 3.56 |
BioSig Technologies, Inc.
| 0.61 | 0.55 to 0.64 |
Bio-Techne Corp
| 62.16 | 60.16 to 62.41 |
BioTelemetry, Inc.
| 2.05 | 2.00 to 2.08 |
BioXcel Therapeutics, Inc.
| 2.13 | 1.99 to 2.38 |
BJ's Restaurants, Inc.
| 32.36 | 31.66 to 32.62 |
Blackbaud, Inc.
| 63.45 | 62.99 to 64.25 |
BlackLine, Inc.
| 49.89 | 47.68 to 49.98 |
BlackRock TCP Capital Corp.
| 8.08 | 8.02 to 8.14 |
Blink Charging Co.
| 0.95 | 0.90 to 0.97 |
Bloomin' Brands, Inc.
| 8.55 | 8.12 to 8.62 |
Blue Bird Corporation
| 34.26 | 33.43 to 34.78 |
bluebird bio, Inc.
| 3.75 | 3.69 to 3.83 |
Blueprint Medicines Corporation
| 89.58 | 88.00 to 90.84 |
BOK Financial Corporation
| 101.93 | 98.80 to 102.06 |
Booking Holdings Inc.
| 4465.48 | 4353.18 to 4465.48 |
Boxlight Corporation
| 1.41 | 1.36 to 1.49 |
Brainstorm Cell Therapeutics Inc.
| 1.59 | 1.58 to 1.64 |
Bridgewater Bancshares, Inc.
| 13.90 | 13.78 to 13.94 |
Bridgford Foods Corporation
| 10.19 | 10.17 to 10.40 |
Brighthouse Financial, Inc.
| 55.60 | 53.50 to 55.70 |
Broadcom Inc.
| 195.54 | 193.20 to 197.50 |
Broadway Financial Corporation
| 7.23 | 7.01 to 7.23 |
Broadwind Energy, Inc.
| 1.48 | 1.45 to 1.50 |
Brookline Bancorp, Inc.
| 10.93 | 10.78 to 10.96 |
BRP Inc.
| 38.51 | 38.03 to 38.69 |
Bruker Corporation
| 45.97 | 44.88 to 46.07 |
Builders FirstSource, Inc.
| 126.19 | 123.33 to 126.36 |
Business First Bancshares, Inc.
| 24.40 | 23.72 to 24.48 |
C&F Financial Corporation
| 71.55 | 70.70 to 73.42 |
C.H. Robinson Worldwide, Inc.
| 98.38 | 95.95 to 98.52 |
Cadence Design Systems, Inc.
| 247.43 | 241.46 to 248.00 |
Cadiz, Inc.
| 3.57 | 3.44 to 3.60 |
Caesars Entertainment Corporation
| 28.07 | 27.07 to 28.40 |
Caesarstone Ltd.
| 3.01 | 2.95 to 3.12 |
Calamos Convertible and High Income Fund
| 10.32 | 10.24 to 10.34 |
Calamos Convertible Opportunities and Income Fund
| 10.03 | 9.92 to 10.07 |
Calamos Dynamic Convertible & Income Fund
| 21.73 | 21.37 to 21.96 |
Calamos Global Dynamic Income Fund
| 6.54 | 6.51 to 6.55 |
Calamos Global Total Return Fund
| 10.48 | 10.37 to 10.55 |
Calamos Strategic Total Return Fund
| 16.29 | 16.05 to 16.31 |
Calavo Growers, Inc.
| 23.15 | 21.47 to 23.32 |
Cal-Maine Foods, Inc.
| 83.03 | 80.07 to 83.03 |
Calumet Specialty Products Partners, L.P.
| 12.06 | 11.32 to 12.11 |
Camden National Corporation
| 41.31 | 40.76 to 42.18 |
Camtek Ltd.
| 65.89 | 64.54 to 66.00 |
Canadian Solar Inc.
| 9.43 | 9.40 to 9.82 |
Canterbury Park Holding Corporation
| 19.05 | 19.05 to 19.05 |
Capital Bancorp, Inc.
| 28.27 | 28.04 to 28.44 |
Capital City Bank Group
| 35.32 | 34.90 to 36.50 |
Capital Southwest Corporation
| 21.69 | 21.23 to 21.70 |
Capitol Federal Financial, Inc.
| 5.69 | 5.58 to 5.70 |
Capricor Therapeutics, Inc.
| 13.23 | 12.80 to 13.40 |
Cardlytics, Inc.
| 2.47 | 2.16 to 2.50 |
CareDx, Inc.
| 18.90 | 17.88 to 18.92 |
Career Education Corporation
| 23.25 | 22.89 to 23.41 |
CarGurus, Inc.
| 30.78 | 30.40 to 31.03 |
Carolina Trust BancShares, Inc.
| 38.57 | 38.01 to 38.80 |
Carver Bancorp, Inc.
| 1.38 | 1.37 to 1.45 |
Casella Waste Systems, Inc.
| 107.50 | 105.36 to 108.15 |
Caseys General Stores, Inc.
| 395.63 | 381.33 to 396.34 |
CASI Pharmaceuticals, Inc.
| 2.23 | 2.04 to 2.40 |
Cass Information Systems, Inc
| 43.16 | 42.71 to 43.81 |
Castor Maritime Inc.
| 2.45 | 2.41 to 2.47 |
Catalyst Pharmaceuticals, Inc.
| 21.02 | 20.84 to 21.19 |
Cathay General Bancorp
| 43.37 | 42.56 to 43.40 |
Cavco Industries, Inc.
| 506.83 | 490.07 to 508.09 |
CB Financial Services, Inc.
| 27.70 | 27.70 to 28.00 |
CDW Corporation
| 167.00 | 164.74 to 167.33 |
Celcuity Inc.
| 10.03 | 9.76 to 10.21 |
Celldex Therapeutics, Inc.
| 20.42 | 19.93 to 20.64 |
Cellectis S.A.
| 1.24 | 1.14 to 1.40 |
Cemtrex Inc.
| 1.69 | 1.61 to 1.72 |
Central Federal Corporation
| 21.73 | 21.63 to 21.99 |
Central Garden & Pet Company
| 36.61 | 35.36 to 36.66 |
Centrexion Therapeutics Corporation
| 0.71 | 0.64 to 0.72 |
Century Casinos, Inc.
| 1.90 | 1.83 to 2.01 |
Ceragon Networks Ltd.
| 2.73 | 2.61 to 2.79 |
Cerus Corporation
| 1.45 | 1.39 to 1.46 |
CEVA, Inc.
| 30.85 | 30.25 to 31.28 |
Champions Oncology, Inc.
| 9.23 | 8.95 to 9.40 |
Charles & Colvard Ltd.
| 1.00 | 0.95 to 1.00 |
Chart Industries, Inc.
| 148.84 | 144.28 to 149.78 |
Charter Communications, Inc.
| 351.50 | 345.18 to 355.00 |
Check Point Software Technologies Ltd.
| 224.84 | 219.26 to 224.96 |
Check-Cap Ltd.
| 0.77 | 0.73 to 0.77 |
Chemung Financial Corp
| 48.81 | 48.11 to 49.19 |
Children's Place, Inc. (The)
| 8.37 | 7.09 to 8.71 |
China Automotive Systems, Inc.
| 4.43 | 4.31 to 4.49 |
China Natural Resources, Inc.
| 0.56 | 0.53 to 0.56 |
China Recycling Energy Corporation
| 0.69 | 0.66 to 0.70 |
China SXT Pharmaceuticals, Inc.
| 2.82 | 2.80 to 3.00 |
ChinaNet Online Holdings, Inc.
| 1.45 | 1.40 to 1.46 |
ChipMOS TECHNOLOGIES INC.
| 18.32 | 18.31 to 18.67 |
CHS Inc
| 25.84 | 25.69 to 25.98 |
CHS Inc
| 25.24 | 25.21 to 25.32 |
Churchill Downs, Incorporated
| 110.50 | 107.57 to 110.67 |
Cidara Therapeutics, Inc.
| 22.05 | 22.04 to 22.70 |
CIM Commercial Trust Corporation
| 0.29 | 0.25 to 0.36 |
Cimpress N.V
| 41.88 | 41.38 to 43.00 |
Cintas Corporation
| 192.84 | 189.52 to 193.46 |
Cirrus Logic, Inc.
| 99.82 | 99.00 to 100.73 |
Cisco Systems, Inc.
| 60.50 | 59.92 to 60.62 |
Citi Trends, Inc.
| 20.65 | 20.12 to 20.98 |
Citius Pharmaceuticals, Inc.
| 1.50 | 1.48 to 1.58 |
Citizens & Northern Corp
| 20.21 | 19.83 to 20.34 |
Citizens Community Bancorp, Inc.
| 14.64 | 13.78 to 14.72 |
City Holding Company
| 117.95 | 115.15 to 118.29 |
Civista Bancshares, Inc.
| 19.36 | 18.84 to 19.60 |
Clarus Corporation
| 4.04 | 4.01 to 4.16 |
Clean Energy Fuels Corp.
| 1.76 | 1.72 to 1.81 |
ClearBridge Dividend Strategy ESG ETF
| 51.00 | 50.72 to 51.00 |
ClearBridge Large Cap Growth ESG ETF
| 71.01 | 70.14 to 71.01 |
Clearfield, Inc.
| 29.46 | 28.50 to 29.62 |
Clearside Biomedical, Inc.
| 0.89 | 0.83 to 0.89 |
ClearSign Combustion Corporation
| 0.81 | 0.79 to 0.82 |
CLPS Incorporation
| 1.22 | 1.18 to 1.22 |
CNB Financial Corporation
| 22.80 | 21.41 to 22.87 |
Coastal Financial Corporation
| 84.13 | 82.76 to 85.22 |
Coca-Cola Consolidated, Inc.
| 1318.47 | 1307.60 to 1335.86 |
Cocrystal Pharma, Inc.
| 1.64 | 1.61 to 1.71 |
Coda Octopus Group, Inc.
| 6.62 | 6.61 to 6.70 |
Codexis, Inc.
| 2.78 | 2.57 to 2.81 |
Co-Diagnostics, Inc.
| 0.48 | 0.48 to 0.50 |
Coffee Holding Co., Inc.
| 5.53 | 5.50 to 6.69 |
Cogent Communications Holdings, Inc.
| 68.52 | 67.66 to 68.78 |
Cognex Corporation
| 31.51 | 30.60 to 31.53 |
Cognizant Technology Solutions Corporation
| 79.12 | 78.10 to 79.26 |
Coherent, Inc.
| 64.30 | 61.48 to 64.82 |
Coherus BioSciences, Inc.
| 0.92 | 0.90 to 1.00 |
Cohu, Inc.
| 17.03 | 16.54 to 17.43 |
Colliers International Group Inc.
| 122.75 | 119.11 to 122.87 |
CollPlant Holdings, Ltd.
| 3.27 | 3.15 to 3.32 |
Colony Bankcorp, Inc.
| 15.99 | 15.93 to 16.52 |
Columbia Banking System, Inc.
| 24.77 | 24.23 to 24.80 |
Columbia Financial, Inc.
| 15.20 | 15.07 to 15.26 |
Columbia Sportswear Company
| 78.42 | 77.56 to 79.05 |
Columbus McKinnon Corporation
| 18.34 | 17.24 to 18.38 |
Comcast Corporation
| 35.43 | 34.65 to 35.59 |
Commerce Bancshares, Inc.
| 60.71 | 59.00 to 60.78 |
Commercial Vehicle Group, Inc.
| 1.57 | 1.50 to 1.59 |
CommScope Holding Company, Inc.
| 5.07 | 4.82 to 5.12 |
Community Trust Bancorp, Inc.
| 51.30 | 50.51 to 51.80 |
Community West Bancshares
| 18.00 | 17.91 to 18.60 |
Commvault Systems, Inc.
| 159.17 | 150.51 to 159.28 |
Compugen Ltd.
| 1.65 | 1.62 to 1.68 |
comScore, Inc.
| 6.00 | 5.66 to 6.06 |
Comstock Holding Companies, Inc.
| 6.41 | 6.35 to 6.89 |
Comtech Telecommunications Corp.
| 1.76 | 1.73 to 1.97 |
Concrete Pumping Holdings, Inc.
| 5.64 | 5.30 to 5.68 |
Conifer Holdings, Inc.
| 0.81 | 0.81 to 0.81 |
CONMED Corporation
| 58.83 | 58.20 to 59.59 |
ConnectOne Bancorp, Inc.
| 23.33 | 23.15 to 23.89 |
Construction Partners, Inc.
| 71.58 | 69.72 to 71.95 |
Consumer Portfolio Services, Inc.
| 8.69 | 8.60 to 8.88 |
Copart, Inc.
| 52.65 | 51.97 to 52.95 |
Corbus Pharmaceuticals Holdings, Inc.
| 6.79 | 6.47 to 6.90 |
Corcept Therapeutics Incorporated
| 56.01 | 54.12 to 56.83 |
CorVel Corp.
| 106.65 | 103.76 to 107.00 |
Costco Wholesale Corporation
| 903.92 | 881.56 to 906.95 |
CPI Card Group Inc.
| 28.62 | 27.57 to 28.75 |
CPS Technologies Corp.
| 1.52 | 1.50 to 1.58 |
CRA International,Inc.
| 172.33 | 169.99 to 177.72 |
Cracker Barrel Old Country Store, Inc.
| 40.26 | 39.81 to 41.52 |
Creative Realities, Inc.
| 1.88 | 1.76 to 1.97 |
Credit Acceptance Corporation
| 478.21 | 464.88 to 479.21 |
Credit Suisse AG
| 58.97 | 58.41 to 59.10 |
Cresud S.A.C.I.F. y A.
| 10.83 | 10.53 to 10.91 |
CRISPR Therapeutics AG
| 42.12 | 41.94 to 43.48 |
Criteo S.A.
| 36.23 | 35.21 to 36.90 |
Crocs, Inc.
| 98.60 | 97.66 to 101.67 |
Cronos Group Inc.
| 1.89 | 1.86 to 1.90 |
Cross Country Healthcare, Inc.
| 15.58 | 15.56 to 15.80 |
Crown Crafts, Inc.
| 3.83 | 3.83 to 3.89 |
CSG Systems International, Inc.
| 60.67 | 59.51 to 60.67 |
CSP Inc.
| 16.06 | 15.61 to 16.51 |
CSW Industrials, Inc.
| 291.01 | 285.73 to 291.45 |
CSX Corporation
| 30.01 | 29.22 to 30.05 |
Cue Biopharma, Inc.
| 0.96 | 0.94 to 1.05 |
Cumberland Pharmaceuticals Inc.
| 5.46 | 5.17 to 5.57 |
Cumulus Media Inc.
| 0.46 | 0.42 to 0.58 |
Curis, Inc.
| 2.84 | 2.75 to 2.95 |
Cutera, Inc.
| 0.10 | 0.09 to 0.11 |
CVB Financial Corporation
| 18.78 | 18.44 to 18.78 |
CVD Equipment Corporation
| 3.10 | 3.01 to 3.13 |
CyberArk Software Ltd.
| 339.47 | 326.56 to 339.65 |
Cyclacel Pharmaceuticals, Inc.
| 0.30 | 0.29 to 0.30 |
Cyclacel Pharmaceuticals, Inc.
| 5.77 | 5.77 to 5.78 |
Cytokinetics, Incorporated
| 44.36 | 43.52 to 45.00 |
CytomX Therapeutics, Inc.
| 0.65 | 0.58 to 0.65 |
Daily Journal Corp. (S.C.)
| 393.78 | 387.84 to 394.54 |
Daktronics, Inc.
| 12.72 | 12.25 to 12.99 |
Dare Bioscience, Inc.
| 2.88 | 2.88 to 3.05 |
DarioHealth Corp.
| 0.67 | 0.63 to 0.67 |
Data I/O Corporation
| 2.47 | 2.34 to 2.55 |
Datasea Inc.
| 2.14 | 2.06 to 2.18 |
Dave & Buster's Entertainment, Inc.
| 17.40 | 17.13 to 17.59 |
Denali Therapeutics Inc.
| 15.15 | 14.99 to 15.70 |
Denny's Corporation
| 3.93 | 3.84 to 4.02 |
DENTSPLY SIRONA Inc.
| 15.56 | 14.91 to 15.59 |
Destination XL Group, Inc.
| 1.85 | 1.82 to 1.88 |
Deswell Industries, Inc.
| 2.33 | 2.31 to 2.34 |
DexCom, Inc.
| 70.69 | 68.59 to 70.77 |
DiaMedica Therapeutics Inc.
| 5.77 | 5.49 to 5.93 |
Diamond Hill Investment Group, Inc.
| 145.80 | 144.97 to 148.40 |
Diamondback Energy, Inc.
| 150.20 | 145.22 to 151.02 |
Digi International Inc.
| 29.03 | 28.71 to 29.28 |
Digimarc Corporation
| 14.47 | 14.23 to 14.99 |
Digital Ally, Inc.
| 0.08 | 0.08 to 0.08 |
Digital Turbine, Inc.
| 3.35 | 3.23 to 3.43 |
Dime Community Bancshares, Inc.
| 28.00 | 27.57 to 28.33 |
Diodes Incorporated
| 46.03 | 45.75 to 47.14 |
DLH Holdings Corp.
| 4.64 | 4.55 to 4.68 |
DMC Global Inc.
| 8.09 | 8.03 to 8.33 |
DocuSign, Inc.
| 85.76 | 80.75 to 88.70 |
Dogness (International) Corporation
| 27.51 | 27.51 to 29.08 |
Dollar Tree, Inc.
| 64.56 | 64.41 to 66.70 |
Dolphin Entertainment, Inc.
| 1.01 | 0.98 to 1.01 |
Dorchester Minerals, L.P.
| 29.71 | 29.62 to 30.00 |
Dorman Products, Inc.
| 127.59 | 124.09 to 128.01 |
Dropbox, Inc.
| 25.62 | 24.75 to 25.64 |
Duluth Holdings Inc.
| 2.28 | 2.21 to 2.62 |
DXP Enterprises, Inc.
| 85.55 | 81.18 to 85.61 |
Eagle Bancorp Montana, Inc.
| 16.85 | 16.85 to 17.06 |
Eagle Bancorp, Inc.
| 21.25 | 20.81 to 21.25 |
East West Bancorp, Inc.
| 87.97 | 85.71 to 88.08 |
Eastern Company (The)
| 26.62 | 26.62 to 27.15 |
eBay Inc.
| 65.28 | 64.32 to 65.46 |
EchoStar Corporation
| 26.14 | 26.12 to 27.11 |
EDAP TMS S.A.
| 2.25 | 2.20 to 2.35 |
Editas Medicine, Inc.
| 1.46 | 1.40 to 1.50 |
Educational Development Corporation
| 1.34 | 1.25 to 1.34 |
eGain Corporation
| 4.76 | 4.74 to 4.91 |
eHealth, Inc.
| 7.83 | 7.76 to 8.13 |
Ekso Bionics Holdings, Inc.
| 0.42 | 0.41 to 0.45 |
El Pollo Loco Holdings, Inc.
| 10.08 | 9.81 to 10.12 |
electroCore, Inc.
| 8.56 | 8.50 to 9.94 |
Electro-Sensors, Inc.
| 4.50 | 4.35 to 4.70 |
Eltek Ltd.
| 8.50 | 8.29 to 8.56 |
Enanta Pharmaceuticals, Inc.
| 6.65 | 6.64 to 7.03 |
Encore Capital Group Inc
| 34.27 | 32.21 to 34.37 |
ENDRA Life Sciences Inc.
| 4.10 | 3.64 to 4.10 |
Energous Corporation
| 0.34 | 0.28 to 0.34 |
Energy Focus, Inc.
| 2.11 | 2.09 to 2.29 |
Enphase Energy, Inc.
| 58.13 | 57.68 to 59.83 |
Entegris, Inc.
| 98.37 | 96.14 to 99.14 |
Entera Bio Ltd.
| 1.88 | 1.87 to 2.00 |
Enterprise Bancorp Inc
| 39.53 | 38.75 to 39.58 |
Enterprise Financial Services Corporation
| 55.83 | 54.87 to 55.94 |
ePlus inc.
| 64.08 | 63.08 to 64.79 |
Equillium, Inc.
| 0.75 | 0.75 to 0.78 |
Equinix, Inc.
| 837.68 | 829.21 to 842.66 |
Equity Bancshares, Inc.
| 39.92 | 39.26 to 40.02 |
Ericsson
| 8.20 | 8.07 to 8.21 |
Escalade, Incorporated
| 15.03 | 14.92 to 15.17 |
Esperion Therapeutics, Inc.
| 1.50 | 1.49 to 1.58 |
Esquire Financial Holdings, Inc.
| 73.10 | 71.45 to 73.21 |
ESSA Bancorp, Inc.
| 19.30 | 19.17 to 19.33 |
ESSA Pharma Inc.
| 1.62 | 1.61 to 1.66 |
Establishment Labs Holdings Inc.
| 37.04 | 34.97 to 37.14 |
Etsy, Inc.
| 45.65 | 44.53 to 45.83 |
EuroDry Ltd.
| 10.63 | 10.54 to 10.95 |
Euroseas Ltd.
| 32.58 | 32.20 to 33.26 |
Everspin Technologies, Inc.
| 5.39 | 5.26 to 5.41 |
EVINE Live Inc.
| 3.16 | 3.04 to 3.16 |
Evogene Ltd.
| 1.43 | 1.36 to 1.43 |
Evoke Pharma, Inc.
| 3.82 | 3.46 to 3.82 |
Evolus, Inc.
| 13.20 | 12.75 to 13.22 |
Exact Sciences Corporation
| 45.00 | 43.29 to 45.04 |
Exelixis, Inc.
| 36.65 | 36.41 to 37.38 |
ExlService Holdings, Inc.
| 46.16 | 45.23 to 46.38 |
eXp World Holdings, Inc.
| 9.69 | 9.42 to 9.78 |
Expedia Group, Inc.
| 162.11 | 159.25 to 163.10 |
Expeditors International of Washington, Inc.
| 115.15 | 114.00 to 117.14 |
Exponent, Inc.
| 82.73 | 81.71 to 82.92 |
Extreme Networks, Inc.
| 14.53 | 14.25 to 14.59 |
Eyegate Pharmaceuticals, Inc.
| 35.32 | 35.32 to 35.32 |
Eyenovia, Inc.
| 1.65 | 1.62 to 1.69 |
EZCORP, Inc.
| 13.45 | 13.20 to 13.54 |
F5 Networks, Inc.
| 262.46 | 255.90 to 264.01 |
Famous Dave's of America, Inc.
| 86.30 | 83.00 to 87.60 |
Farmer Brothers Company
| 2.22 | 2.22 to 2.44 |
Farmers & Merchants Bancorp, Inc.
| 23.65 | 23.48 to 23.83 |
Farmers National Banc Corp.
| 13.14 | 13.02 to 13.19 |
FARMMI, INC.
| 0.16 | 0.14 to 0.17 |
FARO Technologies, Inc.
| 29.43 | 28.50 to 29.49 |
Fastenal Company
| 75.26 | 73.40 to 75.36 |
FAT Brands Inc.
| 3.35 | 3.16 to 3.38 |
Fate Therapeutics, Inc.
| 0.94 | 0.91 to 0.97 |
Fennec Pharmaceuticals Inc.
| 6.51 | 5.89 to 6.64 |
FibroGen, Inc
| 0.44 | 0.42 to 0.47 |
Fidelity D & D Bancorp, Inc.
| 42.83 | 42.30 to 42.89 |
Fidelity Nasdaq Composite Index Tracking Stock
| 69.95 | 68.85 to 70.02 |
Fidelity Southern Corporation
| 7.59 | 7.59 to 7.84 |
Fidus Investment Corporation
| 21.23 | 21.07 to 21.30 |
Fifth Third Bancorp
| 38.55 | 37.73 to 38.58 |
Fifth Third Bancorp
| 25.64 | 25.61 to 25.81 |
Financial Institutions, Inc.
| 26.05 | 25.49 to 27.20 |
First Bancorp
| 39.87 | 39.39 to 40.40 |
First Bancorp, Inc (ME)
| 24.81 | 24.52 to 24.98 |
First Bank
| 14.83 | 14.66 to 14.85 |
First Busey Corporation
| 22.08 | 21.66 to 22.11 |
First Business Financial Services, Inc.
| 47.39 | 46.59 to 47.50 |
First Citizens BancShares, Inc.
| 1807.49 | 1732.85 to 1808.86 |
First Community Bankshares, Inc.
| 38.80 | 38.15 to 38.85 |
First Community Corporation
| 22.45 | 21.80 to 22.54 |
First Financial Bancorp.
| 24.85 | 24.44 to 24.91 |
First Financial Bankshares, Inc.
| 35.78 | 35.02 to 35.84 |
First Financial Corporation Indiana
| 49.84 | 48.64 to 50.21 |
First Foundation Inc.
| 4.90 | 4.80 to 4.97 |
First Guaranty Bancshares, Inc.
| 6.83 | 6.71 to 6.83 |
First Hawaiian, Inc.
| 24.66 | 24.23 to 24.72 |
First Internet Bancorp
| 27.16 | 26.19 to 27.30 |
First Interstate BancSystem, Inc.
| 28.85 | 28.23 to 28.87 |
First Merchants Corporation
| 40.31 | 39.39 to 40.38 |
First Mid-Illinois Bancshares, Inc.
| 35.45 | 34.75 to 35.59 |
First Northwest Bancorp
| 10.18 | 10.10 to 10.38 |
First Solar, Inc.
| 132.51 | 131.52 to 136.02 |
First Trust Alternative Absolute Return Strategy ETF
| 28.20 | 28.00 to 28.21 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 29.50 | 29.14 to 29.50 |
First Trust BuyWrite Income ETF
| 22.06 | 21.77 to 22.07 |
First Trust California Municipal High income ETF
| 49.15 | 48.99 to 49.28 |
First Trust Capital Strength ETF
| 87.92 | 87.03 to 88.03 |
First Trust CEF Income Opportunity ETF
| 21.45 | 21.43 to 21.52 |
First Trust Cloud Computing ETF
| 107.27 | 105.30 to 107.67 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.29 | 35.00 to 35.40 |
First Trust Dorsey Wright Focus 5 ETF
| 55.36 | 54.44 to 55.37 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 37.02 | 36.51 to 37.05 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 34.46 | 34.34 to 34.46 |
First Trust Dorsey Wright Momentum & Value ETF
| 27.97 | 27.78 to 27.97 |
First Trust DorseyWright DALI 1 ETF
| 24.10 | 23.84 to 24.10 |
First Trust Dow Jones International Internet ETF
| 32.59 | 32.41 to 32.61 |
First Trust Global Tactical Commodity Strategy Fund
| 25.12 | 24.99 to 25.14 |
First Trust High Yield Long/Short ETF
| 41.14 | 41.06 to 41.16 |
First Trust India Nifty 50 Equal Weight ETF
| 52.91 | 52.85 to 53.09 |
First Trust Indxx Innovative Transaction & Process ETF
| 49.44 | 48.99 to 49.44 |
First Trust International Equity Opportunities ETF
| 48.25 | 47.59 to 48.33 |
First Trust IPOX Europe Equity Opportunities ETF
| 26.64 | 26.31 to 26.64 |
First Trust Large Cap Core AlphaDEX Fund
| 101.63 | 100.14 to 101.67 |
First Trust Large Cap Growth AlphaDEX Fund
| 131.00 | 129.13 to 131.09 |
First Trust Large Cap Value AlphaDEX Fund
| 75.93 | 74.93 to 75.95 |
First Trust Low Duration Strategic Focus ETF
| 18.88 | 18.86 to 18.95 |
First Trust Managed Municipal ETF
| 50.85 | 50.81 to 50.85 |
First Trust Mid Cap Core AlphaDEX Fund
| 107.98 | 106.62 to 108.04 |
First Trust Mid Cap Growth AlphaDEX Fund
| 74.15 | 72.96 to 74.18 |
First Trust Mid Cap Value AlphaDEX Fund
| 50.13 | 49.42 to 50.15 |
First Trust Multi Cap Growth AlphaDEX Fund
| 129.13 | 127.44 to 129.13 |
First Trust Multi Cap Value AlphaDEX Fund
| 79.02 | 78.04 to 79.02 |
First Trust Multi-Asset Diversified Income Index Fund
| 16.34 | 16.15 to 16.38 |
First Trust Municipal High Income ETF
| 48.18 | 48.15 to 48.30 |
First Trust NASDAQ ABA Community Bank Index Fund
| 52.65 | 51.90 to 52.65 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 42.68 | 41.95 to 42.71 |
First Trust Nasdaq Bank ETF
| 29.88 | 29.32 to 29.89 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 29.29 | 28.81 to 29.35 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 117.12 | 115.80 to 117.20 |
First Trust NASDAQ Cybersecurity ETF
| 64.81 | 63.69 to 64.83 |
First Trust Nasdaq Food & Beverage ETF
| 23.05 | 23.01 to 23.06 |
First Trust NASDAQ Global Auto Index Fund
| 56.47 | 56.10 to 56.47 |
First Trust Nasdaq Oil & Gas ETF
| 28.98 | 28.37 to 29.00 |
First Trust Nasdaq Pharmaceuticals ETF
| 27.97 | 27.85 to 27.97 |
First Trust Nasdaq Semiconductor ETF
| 80.93 | 79.91 to 81.10 |
First Trust NASDAQ Technology Dividend Index Fund
| 76.11 | 75.18 to 76.13 |
First Trust Nasdaq Transportation ETF
| 30.10 | 29.90 to 30.11 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 122.58 | 121.23 to 122.74 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 93.04 | 92.36 to 93.04 |
First Trust NASDAQ-100- Technology Index Fund
| 180.37 | 177.40 to 180.91 |
First Trust RBA American Industrial Renaissance ETF
| 69.06 | 67.81 to 69.15 |
First Trust Rising Dividend Achievers ETF
| 58.45 | 57.52 to 58.53 |
First Trust Senior Loan Fund ETF
| 45.85 | 45.85 to 46.06 |
First Trust Small Cap Core AlphaDEX Fund
| 91.39 | 90.15 to 91.39 |
First Trust Small Cap Growth AlphaDEX Fund
| 69.91 | 69.00 to 69.92 |
First Trust Small Cap Value AlphaDEX Fund
| 49.87 | 49.08 to 49.87 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 33.30 | 32.72 to 33.32 |
First Trust SSI Strategic Convertible Securities ETF
| 35.17 | 34.83 to 35.27 |
First Trust Strategic Income ETF
| 26.74 | 26.47 to 26.76 |
First Trust United Kingdom AlphaDEX Fund
| 40.49 | 40.28 to 40.49 |
First United Corporation
| 30.13 | 29.40 to 30.81 |
First Western Financial, Inc.
| 19.32 | 19.32 to 19.98 |
FirstService Corporation
| 165.45 | 160.38 to 165.46 |
Five Below, Inc.
| 73.00 | 71.87 to 74.83 |
Five9, Inc.
| 29.48 | 28.69 to 29.73 |
Flex Ltd.
| 34.49 | 33.89 to 34.75 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 48.01 | 48.01 to 48.07 |
FlexShares Real Assets Allocation Index Fund
| 30.94 | 30.66 to 30.94 |
FlexShopper, Inc.
| 1.42 | 1.33 to 1.44 |
Flexsteel Industries, Inc.
| 38.78 | 38.77 to 40.09 |
Fluent, Inc.
| 2.07 | 2.05 to 2.24 |
Flushing Financial Corporation
| 13.10 | 12.87 to 13.17 |
Fonar Corporation
| 13.82 | 13.55 to 13.98 |
Foresight Autonomous Holdings Ltd.
| 0.72 | 0.70 to 0.78 |
FormFactor, Inc.
| 32.00 | 30.82 to 32.04 |
Forrester Research, Inc.
| 10.12 | 9.72 to 10.40 |
Fortinet, Inc.
| 96.25 | 94.00 to 96.69 |
Forward Air Corporation
| 19.99 | 19.01 to 20.32 |
Forward Industries, Inc.
| 3.61 | 3.32 to 3.61 |
Fox Factory Holding Corp.
| 24.80 | 23.91 to 25.04 |
Franklin Electric Co., Inc.
| 100.08 | 98.74 to 100.25 |
Freightcar America, Inc.
| 6.58 | 6.40 to 7.59 |
Frequency Electronics, Inc.
| 16.00 | 15.18 to 16.25 |
Freshpet, Inc.
| 87.84 | 85.65 to 90.76 |
frontdoor, inc.
| 38.40 | 37.37 to 38.50 |
FRP Holdings, Inc.
| 27.87 | 27.20 to 28.03 |
FS Bancorp, Inc.
| 36.76 | 36.25 to 37.26 |
FSB Bancorp, Inc.
| 28.28 | 27.85 to 28.66 |
Fuel Tech, Inc.
| 0.98 | 0.97 to 0.99 |
FuelCell Energy, Inc.
| 6.18 | 6.04 to 6.61 |
Full House Resorts, Inc.
| 4.03 | 4.02 to 4.21 |
Fulton Financial Corporation
| 18.03 | 17.67 to 18.05 |
Funko, Inc.
| 7.04 | 7.03 to 7.30 |
Future FinTech Group Inc.
| 0.19 | 0.19 to 0.21 |
FVCBankcorp, Inc.
| 10.49 | 10.10 to 10.50 |
Gaia, Inc.
| 4.17 | 4.08 to 4.26 |
Galapagos NV
| 26.01 | 25.97 to 26.29 |
Galmed Pharmaceuticals Ltd.
| 1.73 | 1.67 to 2.03 |
Garmin Ltd.
| 213.90 | 210.51 to 214.26 |
GDS Holdings Limited
| 35.27 | 33.87 to 35.29 |
Genprex, Inc.
| 0.36 | 0.35 to 0.37 |
Gentex Corporation
| 24.31 | 23.93 to 24.40 |
Gentherm Inc
| 30.39 | 30.05 to 30.70 |
Geospace Technologies Corporation
| 7.57 | 7.25 to 7.63 |
German American Bancorp, Inc.
| 38.66 | 37.95 to 38.74 |
Geron Corporation
| 1.64 | 1.61 to 1.73 |
Gevo, Inc.
| 1.24 | 1.21 to 1.27 |
G-III Apparel Group, LTD.
| 26.68 | 25.44 to 26.80 |
Gilat Satellite Networks Ltd.
| 7.04 | 6.97 to 7.12 |
Glacier Bancorp, Inc.
| 44.95 | 44.09 to 44.99 |
Gladstone Capital Corporation
| 26.93 | 26.43 to 27.10 |
Gladstone Commercial Corporation
| 14.89 | 14.78 to 15.03 |
Gladstone Commercial Corporation
| 20.67 | 20.57 to 20.93 |
Gladstone Investment Corporation
| 13.19 | 13.17 to 13.29 |
Gladstone Land Corporation
| 10.82 | 10.45 to 10.86 |
Gladstone Land Corporation
| 20.17 | 20.10 to 20.24 |
Global Self Storage, Inc.
| 5.15 | 5.09 to 5.15 |
Global Water Resources, Inc.
| 11.30 | 11.25 to 11.34 |
Global X Autonomous & Electric Vehicles ETF
| 22.71 | 22.49 to 22.72 |
Global X Conscious Companies ETF
| 37.51 | 36.92 to 37.51 |
Global X E-commerce ETF
| 28.43 | 28.22 to 28.43 |
Global X FinTech ETF
| 28.23 | 27.69 to 28.26 |
Global X Future Analytics Tech ETF
| 37.70 | 37.19 to 37.75 |
Global X Internet of Things ETF
| 34.12 | 33.71 to 34.25 |
Global X Millennials Thematic ETF
| 42.97 | 42.37 to 42.97 |
Global X NASDAQ-100 Covered Call ETF
| 16.97 | 16.74 to 16.99 |
Global X Robotics & Artificial Intelligence ETF
| 30.66 | 30.25 to 30.69 |
Global X S&P 500 Catholic Values ETF
| 67.61 | 66.76 to 67.64 |
Global X Social Media ETF
| 46.39 | 46.00 to 46.39 |
Global X SuperDividend Alternatives ETF
| 11.75 | 11.67 to 11.75 |
Globus Maritime Limited
| 1.29 | 1.24 to 1.29 |
GlycoMimetics, Inc.
| 0.26 | 0.26 to 0.27 |
Gogo Inc.
| 6.86 | 6.27 to 7.73 |
Golar LNG Limited
| 33.86 | 32.93 to 33.94 |
Golden Entertainment, Inc.
| 26.17 | 25.38 to 26.26 |
Golden Ocean Group Limited
| 7.71 | 7.49 to 7.75 |
Golub Capital BDC, Inc.
| 14.67 | 14.54 to 14.67 |
Good Times Restaurants Inc.
| 2.42 | 2.38 to 2.45 |
Goosehead Insurance, Inc.
| 113.10 | 111.25 to 114.20 |
GoPro, Inc.
| 0.71 | 0.68 to 0.72 |
Grand Canyon Education, Inc.
| 168.91 | 162.67 to 169.50 |
GRAVITY Co., Ltd.
| 53.87 | 53.12 to 55.40 |
Great Elm Capital Corp.
| 10.88 | 10.63 to 10.91 |
Great Lakes Dredge & Dock Corporation
| 8.65 | 8.16 to 8.70 |
Great Southern Bancorp, Inc.
| 56.66 | 55.76 to 57.01 |
Green Brick Partners, Inc.
| 58.02 | 57.01 to 58.50 |
Green Plains, Inc.
| 5.16 | 5.01 to 5.22 |
Greene County Bancorp, Inc.
| 23.70 | 23.70 to 25.04 |
Greenlight Reinsurance, Ltd.
| 13.22 | 13.05 to 13.35 |
Greenpro Capital Corp.
| 0.92 | 0.92 to 0.94 |
Grifols, S.A.
| 7.98 | 7.86 to 7.99 |
GSI Technology, Inc.
| 2.60 | 2.44 to 2.62 |
Guaranty Bancshares, Inc.
| 40.16 | 39.50 to 40.49 |
Guardant Health, Inc.
| 42.89 | 41.01 to 43.09 |
Gulf Island Fabrication, Inc.
| 6.26 | 6.14 to 6.29 |
Gulf Resources, Inc.
| 0.72 | 0.65 to 0.72 |
Gulfport Energy Corporation
| 173.36 | 165.93 to 173.94 |
H&E Equipment Services, Inc.
| 94.01 | 93.06 to 94.01 |
Hamilton Lane Incorporated
| 142.56 | 139.33 to 143.58 |
Hancock Whitney Corporation
| 51.21 | 49.86 to 51.26 |
Hanmi Financial Corporation
| 21.85 | 21.49 to 22.09 |
HarborOne Bancorp, Inc.
| 10.75 | 10.51 to 10.78 |
Harrow Health, Inc.
| 23.01 | 22.51 to 23.63 |
Harvard Bioscience, Inc.
| 0.65 | 0.60 to 0.66 |
Hasbro, Inc.
| 59.79 | 59.04 to 60.23 |
Hawthorn Bancshares, Inc.
| 28.51 | 27.00 to 29.00 |
HealthEquity, Inc.
| 97.41 | 94.69 to 98.00 |
HealthStream, Inc.
| 31.06 | 30.67 to 31.68 |
Heartland Express, Inc.
| 9.44 | 9.20 to 9.48 |
Heidrick & Struggles International, Inc.
| 42.75 | 42.20 to 43.90 |
Helen of Troy Limited
| 52.45 | 50.40 to 52.54 |
Helius Medical Technologies, Inc.
| 0.41 | 0.39 to 0.41 |
Hennessy Advisors, Inc.
| 10.18 | 9.38 to 10.42 |
Henry Schein, Inc.
| 70.58 | 69.47 to 70.73 |
Heritage Commerce Corp
| 9.64 | 9.56 to 9.69 |
Heritage Financial Corporation
| 23.77 | 23.37 to 23.99 |
HF Foods Group Inc.
| 2.20 | 1.85 to 2.36 |
Himax Technologies, Inc.
| 8.90 | 8.85 to 9.13 |
Hingham Institution for Savings
| 235.10 | 233.73 to 237.00 |
Hologic, Inc.
| 60.71 | 60.34 to 61.13 |
Home Bancorp, Inc.
| 44.61 | 43.90 to 44.80 |
Home BancShares, Inc.
| 28.38 | 27.79 to 28.41 |
Home Federal Bancorp, Inc. of Louisiana
| 12.31 | 12.31 to 12.31 |
HomeStreet, Inc.
| 8.95 | 8.75 to 9.26 |
Hooker Furniture Corporation
| 12.17 | 12.15 to 12.34 |
Hope Bancorp, Inc.
| 10.49 | 10.29 to 10.52 |
Horizon Bancorp, Inc.
| 15.63 | 15.29 to 15.64 |
Horizon Technology Finance Corporation
| 9.20 | 9.07 to 9.25 |
Hub Group, Inc.
| 37.08 | 36.50 to 37.84 |
Hudson Global, Inc.
| 10.50 | 10.30 to 10.61 |
Huntington Bancshares Incorporated
| 14.75 | 14.36 to 14.77 |
Hurco Companies, Inc.
| 16.00 | 15.53 to 16.31 |
i3 Verticals, Inc.
| 23.41 | 23.06 to 23.82 |
IAC/InterActiveCorp
| 44.56 | 43.71 to 44.73 |
IBEX Holdings Limited
| 24.86 | 24.30 to 25.24 |
icad inc.
| 2.29 | 2.20 to 2.31 |
Icahn Enterprises L.P.
| 9.50 | 8.86 to 9.59 |
ICF International, Inc.
| 85.86 | 85.44 to 88.32 |
Ichor Holdings
| 26.76 | 26.05 to 27.24 |
ICON plc
| 184.58 | 179.18 to 186.05 |
Iconix Brand Group, Inc.
| 0.11 | 0.11 to 0.13 |
ICU Medical, Inc.
| 143.45 | 136.50 to 144.06 |
Ideal Power Inc.
| 4.80 | 4.73 to 5.16 |
Identiv, Inc.
| 3.18 | 3.15 to 3.28 |
IDEXX Laboratories, Inc.
| 415.30 | 409.00 to 418.86 |
IES Holdings, Inc.
| 181.89 | 178.63 to 189.50 |
IF Bancorp, Inc.
| 24.09 | 24.09 to 24.50 |
Illumina, Inc.
| 85.60 | 83.76 to 86.11 |
Immersion Corporation
| 7.60 | 7.41 to 7.65 |
ImmuCell Corporation
| 4.99 | 4.87 to 5.00 |
Immuron Limited
| 1.82 | 1.80 to 1.85 |
Immutep Limited
| 1.78 | 1.73 to 1.80 |
Impinj, Inc.
| 90.34 | 89.69 to 93.59 |
Incyte Corporation
| 67.86 | 67.23 to 68.12 |
Independent Bank Corp.
| 63.66 | 62.00 to 63.67 |
Independent Bank Corporation
| 30.91 | 30.44 to 31.00 |
Industrial Logistics Properties Trust
| 3.49 | 3.35 to 3.50 |
InflaRx N.V.
| 1.19 | 1.13 to 1.21 |
Ingles Markets, Incorporated
| 61.59 | 61.36 to 62.16 |
INmune Bio Inc.
| 7.95 | 7.77 to 8.42 |
Innodata Inc.
| 48.18 | 44.65 to 48.34 |
Innospec Inc.
| 98.09 | 96.92 to 98.35 |
Innovative Solutions and Support, Inc.
| 6.66 | 6.49 to 6.76 |
Innoviva, Inc.
| 17.39 | 17.31 to 17.52 |
Inogen, Inc
| 7.45 | 7.40 to 7.68 |
Inovio Pharmaceuticals, Inc.
| 2.03 | 1.95 to 2.04 |
Inseego Corp.
| 9.70 | 9.18 to 9.73 |
Insight Enterprises, Inc.
| 151.43 | 149.76 to 159.60 |
Insmed, Inc.
| 76.55 | 75.70 to 77.41 |
Inspired Entertainment, Inc.
| 8.37 | 8.10 to 8.45 |
Insteel Industries, Inc.
| 27.03 | 25.92 to 27.04 |
Insulet Corporation
| 255.44 | 246.50 to 257.25 |
Integra LifeSciences Holdings Corporation
| 22.35 | 22.05 to 22.89 |
Integrated Media Technology Limited
| 1.04 | 1.04 to 1.04 |
Intellia Therapeutics, Inc.
| 9.14 | 8.97 to 9.60 |
Inter Parfums, Inc.
| 127.22 | 124.00 to 127.72 |
Interface, Inc.
| 19.22 | 18.75 to 19.36 |
International Bancshares Corporation
| 63.16 | 61.76 to 63.24 |
International Money Express, Inc.
| 13.25 | 12.97 to 13.38 |
Intuit Inc.
| 598.80 | 586.83 to 601.54 |
Intuitive Surgical, Inc.
| 484.44 | 476.57 to 492.28 |
Invesco BuyBack Achievers ETF
| 111.82 | 109.90 to 111.85 |
Invesco Dividend Achievers ETF
| 45.58 | 45.06 to 45.58 |
Invesco DWA Basic Materials Momentum ETF
| 86.53 | 85.47 to 86.53 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 85.48 | 84.28 to 85.48 |
Invesco DWA Consumer Staples Momentum ETF
| 104.75 | 104.35 to 104.75 |
Invesco DWA Developed Markets Momentum ETF
| 39.37 | 38.98 to 39.37 |
Invesco DWA Emerging Markets Momentum ETF
| 19.06 | 19.03 to 19.13 |
Invesco DWA Energy Momentum ETF
| 42.27 | 41.21 to 42.27 |
Invesco DWA Financial Momentum ETF
| 52.40 | 51.36 to 52.40 |
Invesco DWA Healthcare Momentum ETF
| 39.42 | 38.73 to 39.54 |
Invesco DWA Industrials Momentum ETF
| 139.20 | 135.63 to 139.30 |
Invesco DWA Momentum ETF
| 99.94 | 98.60 to 99.95 |
Invesco DWA SmallCap Momentum ETF
| 79.22 | 77.62 to 79.22 |
Invesco DWA Technology Momentum ETF
| 61.99 | 59.61 to 62.15 |
Invesco DWA Utilities Momentum ETF
| 40.66 | 39.79 to 40.66 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 38.25 | 37.69 to 38.29 |
Invesco Global Water ETF
| 40.69 | 40.22 to 40.69 |
Invesco High Yield Equity Dividend Achievers ETF
| 21.42 | 21.14 to 21.45 |
Invesco International Dividend Achievers ETF
| 19.14 | 18.98 to 19.14 |
Invesco KBW Bank ETF
| 61.84 | 60.56 to 61.94 |
Invesco KBW High Dividend Yield Financial ETF
| 14.86 | 14.68 to 14.86 |
Invesco KBW Premium Yield Equity REIT ETF
| 16.98 | 16.68 to 16.98 |
Invesco KBW Regional Banking ETF
| 56.11 | 55.48 to 56.11 |
Invesco Nasdaq Internet ETF
| 45.01 | 44.37 to 45.01 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.32 | 13.25 to 13.34 |
Invesco QQQ Trust, Series 1
| 479.66 | 473.12 to 480.56 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 92.12 | 92.02 to 92.12 |
Invesco S&P SmallCap Consumer Staples ETF
| 34.95 | 34.60 to 34.98 |
Invesco S&P SmallCap Energy ETF
| 40.52 | 39.60 to 40.52 |
Invesco S&P SmallCap Financials ETF
| 52.57 | 51.75 to 52.57 |
Invesco S&P SmallCap Health Care ETF
| 41.84 | 41.24 to 41.97 |
Invesco S&P SmallCap Industrials ETF
| 121.67 | 119.65 to 121.67 |
Invesco S&P SmallCap Information Technology ETF
| 41.92 | 41.05 to 41.93 |
Invesco S&P SmallCap Materials ETF
| 69.18 | 68.99 to 69.18 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 56.97 | 56.33 to 56.97 |
Invesco Strategic US ETF
| 49.13 | 48.44 to 49.14 |
Invesco Variable Rate Investment Grade ETF
| 25.14 | 25.12 to 25.14 |
Invesco Water Resources ETF
| 65.01 | 64.17 to 65.04 |
Investar Holding Corporation
| 17.15 | 16.96 to 17.15 |
Iovance Biotherapeutics, Inc.
| 3.59 | 3.48 to 3.62 |
IPG Photonics Corporation
| 62.25 | 59.78 to 62.36 |
iRadimed Corporation
| 52.45 | 51.20 to 52.51 |
iRhythm Technologies, Inc.
| 100.67 | 98.84 to 101.07 |
IRIDEX Corporation
| 1.13 | 1.05 to 1.24 |
Iridium Communications Inc
| 27.59 | 26.92 to 27.70 |
iRobot Corporation
| 3.70 | 2.99 to 3.84 |
Ironwood Pharmaceuticals, Inc.
| 1.49 | 1.47 to 1.55 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 50.02 | 50.02 to 50.07 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 50.76 | 50.75 to 50.86 |
iShares Commodities Select Strategy ETF
| 25.69 | 25.55 to 25.71 |
iShares Core S&P U.S. Growth ETF
| 129.94 | 128.16 to 130.17 |
iShares Core S&P U.S. Value ETF
| 91.49 | 90.37 to 91.64 |
iShares Core Total USD Bond Market ETF
| 45.77 | 45.76 to 45.85 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 24.85 | 24.85 to 24.88 |
iShares ESG MSCI EM ETF
| 35.60 | 35.42 to 35.62 |
iShares ESG MSCI USA ETF
| 122.83 | 121.26 to 123.03 |
iShares ESG USD Corporate Bond ETF
| 22.92 | 22.91 to 22.97 |
iShares Exponential Technologies ETF
| 59.81 | 59.31 to 59.89 |
iShares Fallen Angels USD Bond ETF
| 26.83 | 26.80 to 26.88 |
iShares Global Infrastructure ETF
| 53.87 | 52.96 to 53.91 |
iShares Intermediate-Term Corporate Bond ETF
| 52.09 | 52.08 to 52.18 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 90.72 | 90.44 to 90.82 |
iShares MSCI ACWI Index Fund
| 117.45 | 116.12 to 117.63 |
iShares MSCI Emerging Markets ex China ETF
| 55.37 | 54.95 to 55.40 |
iShares MSCI New Zealand ETF
| 42.45 | 42.11 to 42.62 |
iShares MSCI UAE ETF
| 16.97 | 16.86 to 17.00 |
iShares Nasdaq Biotechnology Index Fund
| 134.19 | 133.38 to 135.01 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 201.12 | 198.32 to 201.71 |
iShares Preferred and Income Securities ETF
| 31.12 | 30.96 to 31.18 |
iShares S&P Global Timber & Forestry Index Fund
| 77.95 | 77.08 to 77.95 |
iShares S&P India Nifty 50 Index Fund
| 48.27 | 48.20 to 48.30 |
iShares S&P Small-Cap 600 Growth ETF
| 124.25 | 121.89 to 124.25 |
iShares Select Dividend ETF
| 133.17 | 131.11 to 133.34 |
Iterum Therapeutics plc
| 1.38 | 1.31 to 1.40 |
Ituran Location and Control Ltd.
| 37.98 | 36.82 to 37.98 |
IZEA Worldwide, Inc.
| 2.24 | 2.23 to 2.29 |
J.B. Hunt Transport Services, Inc.
| 149.00 | 147.00 to 151.54 |
Jack Henry & Associates, Inc.
| 175.83 | 174.42 to 177.49 |
Jack In The Box Inc.
| 31.34 | 30.76 to 32.16 |
Jaguar Health, Inc.
| 0.45 | 0.42 to 0.46 |
JAKKS Pacific, Inc.
| 24.60 | 24.26 to 25.00 |
James River Group Holdings, Ltd.
| 4.01 | 3.95 to 4.12 |
Janus Henderson Small Cap Growth Alpha ETF
| 60.09 | 58.94 to 60.55 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 69.69 | 68.75 to 70.19 |
Jazz Pharmaceuticals plc
| 137.96 | 135.25 to 138.20 |
Jerash Holdings (US), Inc.
| 3.57 | 3.50 to 3.61 |
JetBlue Airways Corporation
| 5.60 | 5.48 to 5.64 |
John B. Sanfilippo & Son, Inc.
| 70.96 | 69.82 to 71.06 |
Johnson Outdoors Inc.
| 25.05 | 24.74 to 25.15 |
Kaiser Aluminum Corporation
| 70.33 | 68.10 to 70.71 |
Kala Pharmaceuticals, Inc.
| 6.55 | 6.51 to 6.88 |
Kamada Ltd.
| 7.18 | 7.09 to 7.27 |
Kandi Technologies Group, Inc.
| 1.43 | 1.35 to 1.49 |
Kearny Financial
| 6.39 | 6.26 to 6.42 |
Kelly Services, Inc.
| 13.29 | 12.85 to 13.32 |
Kentucky First Federal Bancorp
| 2.87 | 2.87 to 2.99 |
Kewaunee Scientific Corporation
| 47.58 | 46.62 to 48.76 |
Key Tronic Corporation
| 2.69 | 2.63 to 2.70 |
Kezar Life Sciences, Inc.
| 5.87 | 5.78 to 6.07 |
Kimball Electronics, Inc.
| 16.79 | 16.31 to 16.82 |
Kingstone Companies, Inc
| 16.63 | 14.82 to 16.67 |
Kirkland's, Inc.
| 1.28 | 1.24 to 1.36 |
KLA-Tencor Corporation
| 713.00 | 689.97 to 713.74 |
KLX Energy Services Holdings, Inc.
| 4.24 | 4.10 to 4.49 |
Kodiak Sciences Inc
| 3.64 | 3.49 to 3.70 |
Kopin Corporation
| 1.41 | 1.36 to 1.45 |
Kornit Digital Ltd.
| 22.67 | 22.00 to 23.07 |
Koss Corporation
| 5.00 | 4.69 to 5.00 |
Kulicke and Soffa Industries, Inc.
| 36.74 | 36.05 to 36.96 |
Kura Oncology, Inc.
| 7.14 | 7.04 to 7.49 |
KVH Industries, Inc.
| 5.29 | 5.10 to 5.34 |
L.B. Foster Company
| 20.31 | 20.02 to 20.55 |
Lakeland Financial Corporation
| 62.33 | 61.25 to 62.48 |
Lakeland Industries, Inc.
| 20.10 | 19.99 to 20.77 |
Lam Research Corporation
| 78.69 | 76.52 to 79.08 |
Lamar Advertising Company
| 111.54 | 109.88 to 111.92 |
Lancaster Colony Corporation
| 180.02 | 176.85 to 180.82 |
Lands' End, Inc.
| 10.77 | 10.76 to 11.05 |
Landstar System, Inc.
| 150.41 | 147.59 to 150.58 |
Lantronix, Inc.
| 2.71 | 2.62 to 2.76 |
Lattice Semiconductor Corporation
| 60.79 | 59.11 to 61.13 |
Laureate Education, Inc.
| 18.89 | 18.60 to 18.99 |
LCNB Corporation
| 14.87 | 14.69 to 15.05 |
LEAP THERAPEUTICS, INC.
| 0.40 | 0.39 to 0.42 |
Legacy Housing Corporation
| 25.96 | 24.84 to 26.01 |
Legg Mason Low Volatility High Dividend ETF
| 40.02 | 39.33 to 40.05 |
Legg Mason Small-Cap Quality Value ETF
| 38.11 | 37.66 to 38.11 |
LeMaitre Vascular, Inc.
| 81.91 | 79.15 to 82.29 |
Lexicon Pharmaceuticals, Inc.
| 0.37 | 0.36 to 0.37 |
LGI Homes, Inc.
| 71.86 | 70.35 to 72.34 |
Liberty Broadband Corporation
| 81.11 | 79.45 to 81.20 |
Liberty Broadband Corporation
| 81.38 | 79.24 to 81.45 |
Liberty Latin America Ltd.
| 6.69 | 6.69 to 6.89 |
Liberty Latin America Ltd.
| 6.66 | 6.66 to 6.87 |
Liberty Media Corporation
| 42.05 | 41.80 to 42.32 |
Liberty Media Corporation
| 38.48 | 38.35 to 38.94 |
Liberty Media Corporation
| 78.08 | 76.09 to 78.41 |
Liberty Media Corporation
| 85.96 | 84.25 to 86.29 |
Lifetime Brands, Inc.
| 5.05 | 4.70 to 5.16 |
Lifevantage Corporation
| 17.03 | 16.50 to 17.38 |
Lifeway Foods, Inc.
| 20.06 | 19.50 to 20.34 |
Ligand Pharmaceuticals Incorporated
| 106.19 | 105.23 to 109.25 |
Lightbridge Corporation
| 9.35 | 8.51 to 9.37 |
LightPath Technologies, Inc.
| 2.08 | 1.91 to 2.11 |
Limbach Holdings, Inc.
| 76.51 | 73.73 to 76.72 |
Limoneira Co
| 18.51 | 17.80 to 18.76 |
Lincoln Educational Services Corporation
| 14.87 | 14.44 to 14.96 |
Lincoln Electric Holdings, Inc.
| 190.50 | 185.01 to 190.71 |
Lindblad Expeditions Holdings Inc.
| 10.28 | 9.78 to 10.31 |
Lipocine Inc.
| 3.35 | 3.22 to 3.42 |
Liquidia Technologies, Inc.
| 14.43 | 14.05 to 14.47 |
Liquidity Services, Inc.
| 29.83 | 29.49 to 30.18 |
Littelfuse, Inc.
| 210.51 | 206.38 to 211.27 |
LivaNova PLC
| 39.24 | 38.73 to 39.48 |
Live Oak Bancshares, Inc.
| 28.62 | 27.74 to 28.63 |
Live Ventures Incorporated
| 6.94 | 6.94 to 7.00 |
LivePerson, Inc.
| 0.98 | 0.93 to 1.00 |
LM Funding America, Inc.
| 1.34 | 1.28 to 1.39 |
LogicBio Therapeutics, Inc.
| 7.55 | 7.32 to 7.61 |
Logitech International S.A.
| 89.62 | 89.35 to 90.19 |
Loncar Cancer Immunotherapy ETF
| 10.71 | 10.71 to 10.71 |
Loop Industries, Inc.
| 1.17 | 1.13 to 1.25 |
LPL Financial Holdings Inc.
| 321.99 | 308.49 to 324.30 |
LSI Industries Inc.
| 17.32 | 17.13 to 17.42 |
lululemon athletica inc.
| 311.03 | 308.66 to 316.98 |
Lumentum Holdings Inc.
| 63.61 | 60.53 to 63.67 |
Luokung Technology Corp
| 1.35 | 1.31 to 1.41 |
MACOM Technology Solutions Holdings, Inc.
| 109.07 | 105.12 to 109.82 |
MacroGenics, Inc.
| 2.22 | 2.17 to 2.27 |
Magyar Bancorp, Inc.
| 14.16 | 14.16 to 14.68 |
Maiden Holdings, Ltd.
| 0.78 | 0.76 to 0.86 |
MakeMyTrip Limited
| 94.02 | 93.03 to 96.00 |
Malibu Boats, Inc.
| 31.32 | 30.86 to 31.51 |
Mammoth Energy Services, Inc.
| 2.25 | 2.09 to 2.25 |
Manhattan Associates, Inc.
| 172.50 | 164.07 to 174.14 |
Mannatech, Incorporated
| 10.23 | 10.00 to 10.45 |
MannKind Corporation
| 5.20 | 5.16 to 5.30 |
Marathon Patent Group, Inc.
| 13.18 | 12.39 to 13.34 |
Marchex, Inc.
| 1.98 | 1.93 to 2.00 |
Marin Software Incorporated
| 1.38 | 1.35 to 1.40 |
Marine Petroleum Trust
| 3.88 | 3.88 to 3.88 |
Marker Therapeutics, Inc.
| 1.24 | 1.16 to 1.30 |
Marriott International
| 243.11 | 239.00 to 243.62 |
Marten Transport, Ltd.
| 13.63 | 13.52 to 13.80 |
Marvell Technology Group Ltd.
| 68.74 | 67.98 to 70.76 |
Masimo Corporation
| 168.21 | 165.96 to 171.33 |
MasterCraft Boat Holdings, Inc.
| 17.36 | 17.10 to 17.45 |
Match Group, Inc.
| 30.94 | 30.29 to 31.20 |
Materialise NV
| 5.24 | 4.96 to 5.26 |
Matrix Service Company
| 12.67 | 12.36 to 12.77 |
Mattel, Inc.
| 19.75 | 19.65 to 19.96 |
Matthews International Corporation
| 22.55 | 22.43 to 22.97 |
McGrath RentCorp
| 113.56 | 109.34 to 113.57 |
Medalist Diversified REIT, Inc.
| 12.35 | 12.35 to 12.75 |
MediciNova, Inc.
| 1.55 | 1.46 to 1.58 |
Medpace Holdings, Inc.
| 324.95 | 320.23 to 328.38 |
MEI Pharma, Inc.
| 2.31 | 2.30 to 2.32 |
Melco Resorts & Entertainment Limited
| 5.63 | 5.56 to 5.82 |
MercadoLibre, Inc.
| 2021.37 | 2003.58 to 2049.16 |
Mercantil Bank Holding Corporation
| 21.05 | 20.71 to 21.19 |
Mercantile Bank Corporation
| 44.71 | 43.78 to 45.25 |
Mercer International Inc.
| 6.24 | 6.16 to 6.37 |
Merchants Bancorp
| 37.90 | 36.74 to 38.03 |
Meridian Corporation
| 13.90 | 13.79 to 14.27 |
Merit Medical Systems, Inc.
| 98.94 | 97.90 to 99.14 |
Mersana Therapeutics, Inc.
| 0.46 | 0.45 to 0.48 |
Mesa Air Group, Inc.
| 0.96 | 0.91 to 0.97 |
Mesa Laboratories, Inc.
| 126.18 | 123.48 to 127.74 |
Mesoblast Limited
| 13.55 | 13.14 to 13.58 |
Meta Financial Group, Inc.
| 71.90 | 70.19 to 72.08 |
Methanex Corporation
| 37.72 | 37.11 to 38.15 |
MGP Ingredients, Inc.
| 30.87 | 30.38 to 31.44 |
Microbot Medical Inc.
| 1.54 | 1.46 to 1.55 |
Microchip Technology Incorporated
| 53.50 | 52.28 to 53.62 |
Microsoft Corporation
| 388.56 | 379.51 to 390.23 |
MicroStrategy Incorporated
| 297.49 | 272.62 to 298.70 |
Microvision, Inc.
| 1.28 | 1.17 to 1.30 |
Mid Penn Bancorp
| 25.50 | 25.00 to 25.97 |
Midland States Bancorp, Inc.
| 18.45 | 18.24 to 18.60 |
MidWestOne Financial Group, Inc.
| 29.12 | 28.40 to 29.61 |
MIND C.T.I. Ltd.
| 1.96 | 1.93 to 1.97 |
Minerva Neurosciences, Inc
| 1.54 | 1.54 to 1.66 |
Mitcham Industries, Inc.
| 7.23 | 7.04 to 7.49 |
Mitek Systems, Inc.
| 8.98 | 8.65 to 8.99 |
MKS Instruments, Inc.
| 86.32 | 82.59 to 86.49 |
MMTec, Inc.
| 1.08 | 1.02 to 1.08 |
Mogo Finance Technology Inc.
| 0.90 | 0.89 to 0.93 |
Moleculin Biotech, Inc.
| 1.13 | 1.11 to 1.17 |
Momo Inc.
| 7.06 | 7.00 to 7.32 |
Monarch Casino & Resort, Inc.
| 85.02 | 83.70 to 85.26 |
MongoDB, Inc.
| 185.37 | 183.24 to 188.88 |
Monolithic Power Systems, Inc.
| 606.06 | 582.63 to 607.35 |
Monro, Inc.
| 16.36 | 15.81 to 16.50 |
Monroe Capital Corporation
| 7.89 | 7.86 to 7.99 |
Morningstar, Inc.
| 286.94 | 282.92 to 287.52 |
Mr. Cooper Group Inc.
| 101.56 | 99.15 to 101.68 |
Mustang Bio, Inc.
| 1.41 | 1.35 to 1.47 |
MVB Financial Corp.
| 17.00 | 17.00 to 17.40 |
My Size, Inc.
| 1.26 | 1.20 to 1.31 |
MYR Group, Inc.
| 117.21 | 113.44 to 118.56 |
Myriad Genetics, Inc.
| 10.07 | 9.75 to 10.19 |
Nano Dimension Ltd.
| 2.15 | 2.13 to 2.18 |
Nasdaq, Inc.
| 73.26 | 72.34 to 73.47 |
Natera, Inc.
| 148.22 | 143.76 to 150.05 |
Nathan's Famous, Inc.
| 92.66 | 92.66 to 93.82 |
National Bankshares, Inc.
| 27.13 | 27.03 to 27.31 |
National CineMedia, Inc.
| 5.95 | 5.80 to 6.10 |
National Energy Services Reunited Corp.
| 7.60 | 7.29 to 7.67 |
National Research Corporation
| 14.83 | 14.24 to 15.09 |
National Vision Holdings, Inc.
| 11.65 | 11.55 to 11.77 |
Natural Alternatives International, Inc.
| 3.50 | 3.47 to 3.50 |
Nature's Sunshine Products, Inc.
| 13.01 | 12.93 to 13.49 |
Navient Corporation
| 18.94 | 18.93 to 19.28 |
Navient Corporation
| 13.47 | 13.13 to 13.49 |
NBT Bancorp Inc.
| 43.26 | 42.73 to 43.49 |
Nektar Therapeutics
| 0.90 | 0.84 to 0.95 |
Neogen Corporation
| 9.05 | 9.03 to 9.34 |
NeoGenomics, Inc.
| 9.83 | 9.60 to 9.99 |
Neonode Inc.
| 8.22 | 7.70 to 8.22 |
NetApp, Inc.
| 91.98 | 90.90 to 92.90 |
Netflix, Inc.
| 918.00 | 901.00 to 919.63 |
NETGEAR, Inc.
| 23.90 | 23.69 to 24.33 |
NetScout Systems, Inc.
| 20.73 | 20.51 to 20.90 |
NetSol Technologies Inc.
| 2.32 | 2.31 to 2.39 |
Neurocrine Biosciences, Inc.
| 110.75 | 108.03 to 111.27 |
NeuroMetrix, Inc.
| 4.37 | 4.35 to 4.37 |
Neuronetics, Inc.
| 4.52 | 4.43 to 4.70 |
Neurotrope, Inc.
| 4.02 | 3.94 to 4.10 |
New Fortress Energy LLC
| 9.26 | 8.67 to 9.43 |
Newell Brands Inc.
| 6.55 | 6.48 to 6.66 |
Newmark Group, Inc.
| 12.40 | 11.89 to 12.45 |
News Corporation
| 30.98 | 30.25 to 31.05 |
News Corporation
| 26.98 | 26.44 to 27.08 |
Newtek Business Services Corp.
| 12.20 | 12.01 to 12.29 |
Newtek Business Services Corp.
| 24.79 | 24.78 to 25.07 |
NextDecade Corporation
| 7.22 | 6.96 to 7.29 |
NI Holdings, Inc.
| 14.14 | 14.01 to 14.46 |
NICE Ltd
| 144.61 | 142.01 to 144.66 |
nLIGHT, Inc.
| 8.93 | 8.81 to 9.04 |
NMI Holdings Inc
| 35.40 | 34.67 to 35.46 |
NN, Inc.
| 2.51 | 2.43 to 2.59 |
Noodles & Company
| 1.11 | 1.06 to 1.17 |
Nordson Corporation
| 207.40 | 203.45 to 207.78 |
Nortech Systems Incorporated
| 10.06 | 9.55 to 10.06 |
Northeast Bancorp
| 92.49 | 89.90 to 92.87 |
Northern Technologies International Corporation
| 11.27 | 11.10 to 11.37 |
Northern Trust Corporation
| 97.88 | 95.65 to 98.10 |
Northfield Bancorp, Inc.
| 11.40 | 11.18 to 11.43 |
Northrim BanCorp Inc
| 73.36 | 72.30 to 73.87 |
Northwest Bancshares, Inc.
| 12.18 | 11.88 to 12.19 |
Northwest Pipe Company
| 41.81 | 40.26 to 41.94 |
Norwegian Cruise Line Holdings Ltd.
| 19.19 | 18.65 to 19.30 |
Norwood Financial Corp.
| 24.96 | 24.75 to 25.22 |
Nova Lifestyle, Inc
| 0.41 | 0.41 to 0.48 |
Nova Measuring Instruments Ltd.
| 219.13 | 217.64 to 222.39 |
Novanta Inc.
| 136.07 | 134.62 to 136.62 |
NovoCure Limited
| 19.49 | 19.31 to 20.49 |
NuCana plc
| 0.76 | 0.75 to 0.80 |
Nutanix, Inc.
| 69.47 | 67.25 to 69.59 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 24.20 | 23.70 to 24.21 |
NVE Corporation
| 65.40 | 63.81 to 66.56 |
NVIDIA Corporation
| 121.67 | 118.15 to 121.88 |
NXP Semiconductors N.V.
| 206.16 | 203.48 to 206.96 |
Oak Valley Bancorp (CA)
| 24.14 | 23.85 to 24.24 |
Oaktree Specialty Lending Corporation
| 15.75 | 15.57 to 15.76 |
OceanFirst Financial Corp.
| 17.31 | 16.79 to 17.53 |
Odyssey Marine Exploration, Inc.
| 0.41 | 0.39 to 0.42 |
Office Depot, Inc.
| 14.87 | 14.81 to 15.96 |
Office Properties Income Trust
| 0.84 | 0.75 to 0.85 |
OFS Credit Company, Inc.
| 7.06 | 6.99 to 7.16 |
Old Dominion Freight Line, Inc.
| 162.50 | 161.77 to 164.46 |
Old National Bancorp
| 20.96 | 20.41 to 21.01 |
Old Second Bancorp, Inc.
| 16.52 | 16.27 to 16.59 |
Ollie's Bargain Outlet Holdings, Inc.
| 102.49 | 99.30 to 102.70 |
Olympic Steel, Inc.
| 32.85 | 31.83 to 32.97 |
Omeros Corporation
| 8.42 | 7.94 to 8.54 |
Omnicell, Inc.
| 33.00 | 32.40 to 33.47 |
ON Semiconductor Corporation
| 43.19 | 42.35 to 43.44 |
Oncolytics Biotech Inc.
| 0.63 | 0.61 to 0.64 |
One Stop Systems, Inc.
| 2.90 | 2.65 to 2.93 |
OneSpan Inc.
| 15.75 | 15.32 to 15.77 |
OP Bancorp
| 12.44 | 12.30 to 12.66 |
Open Text Corporation
| 26.06 | 25.40 to 26.09 |
Opera Limited
| 17.71 | 17.40 to 17.96 |
Opko Health, Inc.
| 1.74 | 1.71 to 1.74 |
Optical Cable Corporation
| 3.31 | 3.10 to 3.34 |
OptiNose, Inc.
| 5.36 | 5.33 to 5.47 |
OraSure Technologies, Inc.
| 3.51 | 3.44 to 3.55 |
O'Reilly Automotive, Inc.
| 1327.41 | 1287.48 to 1328.97 |
Organovo Holdings, Inc.
| 0.42 | 0.41 to 0.44 |
Origin Agritech Limited
| 1.90 | 1.89 to 1.99 |
Orion Energy Systems, Inc.
| 0.75 | 0.75 to 0.80 |
Orrstown Financial Services Inc
| 30.75 | 30.55 to 31.46 |
Orthofix Medical Inc.
| 16.53 | 16.20 to 16.56 |
OSI Systems, Inc.
| 184.24 | 176.39 to 186.31 |
Ovid Therapeutics Inc.
| 0.43 | 0.42 to 0.49 |
Oxbridge Re Holdings Limited
| 2.82 | 2.61 to 2.87 |
Oxbridge Re Holdings Limited
| 0.46 | 0.44 to 0.60 |
Oxford Lane Capital Corp.
| 4.79 | 4.78 to 4.84 |
Oxford Lane Capital Corp.
| 22.92 | 22.92 to 23.04 |
Oxford Square Capital Corp.
| 2.65 | 2.65 to 2.72 |
PACCAR Inc.
| 99.21 | 98.22 to 99.67 |
Pacific Biosciences of California, Inc.
| 1.22 | 1.20 to 1.26 |
Pacific City Financial Corporation
| 18.92 | 18.69 to 19.07 |
Pacific Premier Bancorp Inc
| 22.36 | 21.87 to 22.42 |
Pacira Pharmaceuticals, Inc.
| 22.87 | 22.16 to 23.03 |
Papa John's International, Inc.
| 43.36 | 42.67 to 43.55 |
Papa Murphy's Holdings, Inc.
| 14.88 | 14.56 to 15.00 |
Parke Bancorp, Inc.
| 18.52 | 18.41 to 18.63 |
Park-Ohio Holdings Corp.
| 21.53 | 21.28 to 21.84 |
Pathfinder Bancorp, Inc.
| 16.77 | 16.60 to 16.79 |
Patrick Industries, Inc.
| 85.70 | 84.08 to 85.78 |
Patriot National Bancorp Inc.
| 1.05 | 1.04 to 1.07 |
Patterson-UTI Energy, Inc.
| 7.91 | 7.73 to 8.00 |
PAVmed Inc.
| 0.66 | 0.59 to 0.67 |
Paychex, Inc.
| 145.44 | 143.26 to 145.85 |
Paylocity Holding Corporation
| 186.24 | 182.33 to 186.87 |
PayPal Holdings, Inc.
| 68.95 | 67.52 to 69.14 |
PC Connection, Inc.
| 60.51 | 59.73 to 61.05 |
PDF Solutions, Inc.
| 21.67 | 21.49 to 22.09 |
PDL Community Bancorp
| 12.76 | 12.60 to 12.82 |
Peapack-Gladstone Financial Corporation
| 29.07 | 28.62 to 29.42 |
Pegasystems Inc.
| 71.99 | 69.21 to 72.41 |
Penn National Gaming, Inc.
| 17.09 | 16.36 to 17.33 |
PennantPark Floating Rate Capital Ltd.
| 11.03 | 10.85 to 11.05 |
PennantPark Investment Corporation
| 6.98 | 6.88 to 7.00 |
Penns Woods Bancorp, Inc.
| 28.19 | 27.78 to 28.57 |
Peoples Bancorp Inc.
| 29.80 | 29.19 to 29.83 |
Peoples Bancorp of North Carolina, Inc.
| 26.96 | 26.80 to 27.99 |
Peoples Financial Services Corp.
| 46.15 | 45.55 to 46.82 |
Pepsico, Inc.
| 148.59 | 147.08 to 149.16 |
Perma-Fix Environmental Services, Inc.
| 7.29 | 7.10 to 7.61 |
Perma-Pipe International Holdings, Inc.
| 13.13 | 12.67 to 13.42 |
PetMed Express, Inc.
| 4.02 | 3.98 to 4.08 |
Phibro Animal Health Corporation
| 21.25 | 20.75 to 21.41 |
Phio Pharmaceuticals Corp.
| 1.29 | 1.28 to 1.36 |
Photronics, Inc.
| 21.26 | 20.98 to 21.51 |
Phunware, Inc.
| 2.86 | 2.79 to 2.93 |
Piedmont Lithium Limited
| 7.14 | 7.04 to 7.33 |
Pilgrim's Pride Corporation
| 49.62 | 49.18 to 51.84 |
Pinnacle Financial Partners, Inc.
| 102.82 | 99.87 to 103.26 |
Pintec Technology Holdings Limited
| 0.98 | 0.95 to 0.98 |
Pioneer Power Solutions, Inc.
| 3.21 | 3.06 to 3.26 |
Pixelworks, Inc.
| 0.65 | 0.62 to 0.66 |
Playa Hotels & Resorts N.V.
| 13.31 | 13.30 to 13.35 |
Plexus Corp.
| 124.21 | 120.61 to 124.54 |
Plug Power, Inc.
| 1.66 | 1.63 to 1.71 |
Plumas Bancorp
| 42.38 | 41.25 to 42.70 |
Polar Power, Inc.
| 2.69 | 2.57 to 2.82 |
Pool Corporation
| 327.21 | 322.64 to 328.08 |
Popular, Inc.
| 90.11 | 88.42 to 90.22 |
Popular, Inc.
| 25.10 | 25.04 to 25.24 |
Potbelly Corporation
| 9.34 | 8.96 to 9.39 |
PotlatchDeltic Corporation
| 45.01 | 44.10 to 45.05 |
Powell Industries, Inc.
| 173.36 | 168.75 to 174.20 |
Power Integrations, Inc.
| 57.25 | 56.49 to 57.46 |
PRA Group, Inc.
| 19.60 | 18.71 to 20.10 |
Precipio, Inc.
| 7.16 | 7.16 to 7.59 |
Preferred Bank
| 83.16 | 81.42 to 83.37 |
PriceSmart, Inc.
| 83.53 | 82.15 to 83.58 |
Primoris Services Corporation
| 67.17 | 65.60 to 67.50 |
Principal Financial Group Inc
| 82.78 | 81.00 to 83.00 |
Principal Price Setters Index ETF
| 67.26 | 66.21 to 67.26 |
Principal Shareholder Yield Index ETF
| 48.60 | 48.04 to 48.60 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 56.86 | 56.15 to 56.93 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 48.33 | 47.57 to 48.33 |
Priority Technology Holdings, Inc.
| 7.72 | 7.21 to 7.84 |
Progress Software Corporation
| 55.23 | 53.73 to 55.46 |
ProLung, Inc.
| 7.52 | 7.04 to 7.53 |
ProPhase Labs, Inc.
| 0.39 | 0.39 to 0.43 |
ProQR Therapeutics N.V.
| 1.69 | 1.69 to 1.81 |
ProShares Equities for Rising Rates ETF
| 57.78 | 57.24 to 57.78 |
ProShares Ultra Nasdaq Biotechnology
| 53.17 | 52.68 to 53.62 |
ProShares UltraPro QQQ
| 61.89 | 59.50 to 62.23 |
Prospect Capital Corporation
| 4.29 | 4.22 to 4.31 |
Prothena Corporation plc
| 13.74 | 13.51 to 14.34 |
Provident Bancorp, Inc.
| 11.52 | 11.32 to 11.60 |
Provident Financial Holdings, Inc.
| 14.16 | 14.11 to 14.19 |
PTC Inc.
| 155.80 | 153.21 to 156.25 |
Pulse Biosciences, Inc
| 16.91 | 16.54 to 17.54 |
Pure Cycle Corporation
| 10.67 | 10.63 to 10.79 |
Purple Innovation, Inc.
| 0.90 | 0.71 to 1.02 |
Pyxis Tankers Inc.
| 3.28 | 3.24 to 3.45 |
QCR Holdings, Inc.
| 73.72 | 72.51 to 73.94 |
Qorvo, Inc.
| 71.39 | 69.74 to 71.70 |
QUALCOMM Incorporated
| 156.58 | 153.54 to 156.95 |
Qualys, Inc.
| 126.39 | 122.30 to 126.63 |
Quanterix Corporation
| 7.06 | 7.03 to 7.47 |
Quest Resource Holding Corporation
| 2.97 | 2.73 to 3.10 |
QuickLogic Corporation
| 5.97 | 5.61 to 5.99 |
Quidel Corporation
| 36.12 | 35.82 to 36.66 |
QuinStreet, Inc.
| 17.76 | 17.31 to 17.95 |
Radcom Ltd.
| 11.82 | 11.52 to 12.00 |
RadNet, Inc.
| 46.54 | 46.07 to 47.24 |
Radware Ltd.
| 21.19 | 20.96 to 21.25 |
Rambus, Inc.
| 54.43 | 52.53 to 54.57 |
Rand Capital Corporation
| 22.50 | 22.02 to 24.99 |
Rapid7, Inc.
| 27.99 | 27.00 to 28.04 |
RBB Bancorp
| 16.95 | 16.80 to 17.05 |
RCI Hospitality Holdings, Inc.
| 45.40 | 44.41 to 46.26 |
RCM Technologies, Inc.
| 16.14 | 15.08 to 16.25 |
Reading International Inc
| 1.32 | 1.30 to 1.34 |
Reality Shares Nasdaq NextGen Economy ETF
| 20.91 | 20.30 to 20.92 |
Recon Technology, Ltd.
| 1.50 | 1.48 to 1.52 |
Red Robin Gourmet Burgers, Inc.
| 4.52 | 4.40 to 4.52 |
Red Rock Resorts, Inc.
| 45.04 | 42.98 to 45.13 |
Red Violet, Inc.
| 37.28 | 36.46 to 37.71 |
Redhill Biopharma Ltd.
| 2.56 | 2.47 to 2.62 |
Regency Centers Corporation
| 71.07 | 70.38 to 71.47 |
Regeneron Pharmaceuticals, Inc.
| 666.87 | 657.00 to 686.98 |
REGENXBIO Inc.
| 6.72 | 6.62 to 7.82 |
Renasant Corporation
| 34.47 | 33.47 to 34.52 |
Repligen Corporation
| 150.62 | 142.79 to 150.87 |
Replimune Group, Inc.
| 11.66 | 11.64 to 12.12 |
Republic Bancorp, Inc.
| 64.81 | 63.62 to 65.16 |
Research Frontiers Incorporated
| 1.29 | 1.26 to 1.42 |
RF Industries, Ltd.
| 3.89 | 3.88 to 3.95 |
Rhythm Pharmaceuticals, Inc.
| 50.97 | 50.28 to 52.05 |
Ribbon Communications Inc.
| 3.95 | 3.89 to 4.02 |
Richardson Electronics, Ltd.
| 12.49 | 12.14 to 12.53 |
Rigel Pharmaceuticals, Inc.
| 20.13 | 19.57 to 20.33 |
Riot Blockchain, Inc
| 7.82 | 7.50 to 7.90 |
Rocket Pharmaceuticals, Inc.
| 8.76 | 8.50 to 8.81 |
Rockwell Medical, Inc.
| 1.70 | 1.64 to 1.75 |
Rocky Brands, Inc.
| 18.45 | 18.41 to 19.10 |
Rocky Mountain Chocolate Factory, Inc.
| 1.50 | 1.45 to 1.58 |
Roku, Inc.
| 67.78 | 67.55 to 69.92 |
Ross Stores, Inc.
| 124.21 | 122.77 to 125.18 |
RumbleOn, Inc.
| 3.54 | 3.48 to 3.79 |
Rush Enterprises, Inc.
| 53.60 | 51.99 to 53.74 |
Rush Enterprises, Inc.
| 54.09 | 52.21 to 54.13 |
S&T Bancorp, Inc.
| 38.38 | 37.66 to 38.38 |
S&W Seed Company
| 7.11 | 6.84 to 7.60 |
Sabre Corporation
| 3.33 | 3.25 to 3.45 |
Saia, Inc.
| 353.64 | 347.13 to 360.20 |
Sandy Spring Bancorp, Inc.
| 29.12 | 28.73 to 29.13 |
Sangamo Therapeutics, Inc.
| 0.98 | 0.93 to 1.04 |
Sanmina Corporation
| 75.63 | 73.90 to 75.92 |
Sapiens International Corporation N.V.
| 27.66 | 27.33 to 28.12 |
Sarepta Therapeutics, Inc.
| 97.19 | 97.06 to 100.00 |
SB Financial Group, Inc.
| 19.40 | 18.46 to 19.50 |
ScanSource, Inc.
| 36.09 | 35.29 to 36.42 |
Scholar Rock Holding Corporation
| 34.60 | 34.53 to 36.34 |
Scholastic Corporation
| 19.42 | 19.41 to 20.27 |
scPharmaceuticals Inc.
| 3.03 | 2.96 to 3.11 |
SCWorx Corp.
| 0.78 | 0.75 to 0.82 |
SCYNEXIS, Inc.
| 0.93 | 0.83 to 0.96 |
Seacoast Banking Corporation of Florida
| 25.95 | 25.43 to 25.99 |
Seagate Technology PLC
| 87.90 | 86.93 to 88.63 |
Security National Financial Corporation
| 12.18 | 12.00 to 12.28 |
SEI Investments Company
| 73.98 | 72.31 to 74.40 |
SELLAS Life Sciences Group, Inc.
| 1.14 | 1.14 to 1.17 |
SenesTech, Inc.
| 2.19 | 2.12 to 2.43 |
Senmiao Technology Limited
| 0.86 | 0.86 to 0.90 |
Sensus Healthcare, Inc.
| 4.65 | 4.47 to 4.65 |
Seres Therapeutics, Inc.
| 0.69 | 0.64 to 0.69 |
ServisFirst Bancshares, Inc.
| 83.39 | 81.41 to 83.40 |
SG Blocks, Inc.
| 0.49 | 0.46 to 0.51 |
Shoe Carnival, Inc.
| 21.85 | 21.44 to 22.05 |
Shore Bancshares Inc
| 13.58 | 13.35 to 13.65 |
ShotSpotter, Inc.
| 15.18 | 14.60 to 15.38 |
SI-BONE, Inc.
| 14.75 | 14.70 to 15.10 |
Siebert Financial Corp.
| 2.37 | 2.34 to 2.39 |
Sierra Bancorp
| 28.56 | 28.11 to 28.62 |
SIGA Technologies Inc.
| 5.58 | 5.36 to 5.59 |
SigmaTron International, Inc.
| 1.04 | 0.99 to 1.05 |
Silgan Holdings Inc.
| 49.62 | 48.76 to 49.67 |
Silicom Ltd
| 15.10 | 14.70 to 15.66 |
Silicon Laboratories, Inc.
| 124.25 | 121.58 to 125.97 |
Silicon Motion Technology Corporation
| 53.02 | 51.88 to 53.48 |
Silvercrest Asset Management Group Inc.
| 16.86 | 16.76 to 17.01 |
Simmons First National Corporation
| 20.39 | 20.07 to 20.39 |
Simulations Plus, Inc.
| 26.08 | 25.56 to 26.19 |
SiNtx Technologies, Inc.
| 3.42 | 3.05 to 3.55 |
Sirius XM Holdings Inc.
| 22.67 | 22.09 to 22.69 |
SkyWest, Inc.
| 87.33 | 83.54 to 87.60 |
Sleep Number Corporation
| 7.35 | 6.39 to 7.43 |
SLM Corporation
| 29.26 | 28.56 to 29.47 |
SLM Corporation
| 74.99 | 74.07 to 74.99 |
SmartFinancial, Inc.
| 31.68 | 31.21 to 31.76 |
Smith Micro Software, Inc.
| 0.75 | 0.71 to 0.75 |
Socket Mobile, Inc.
| 1.16 | 1.11 to 1.17 |
Solar Capital Ltd.
| 16.72 | 16.53 to 16.75 |
Solar Senior Capital Ltd.
| 11.04 | 10.88 to 11.33 |
SolarEdge Technologies, Inc.
| 16.12 | 15.51 to 16.18 |
Sol-Gel Technologies Ltd.
| 0.56 | 0.55 to 0.64 |
Solid Biosciences Inc.
| 5.09 | 4.99 to 5.31 |
Soligenix, Inc.
| 2.30 | 2.26 to 2.30 |
Sonos, Inc.
| 11.42 | 11.22 to 11.58 |
Sotherly Hotels Inc.
| 0.79 | 0.76 to 0.80 |
Sotherly Hotels Inc.
| 16.70 | 16.50 to 16.70 |
Sotherly Hotels Inc.
| 16.55 | 16.55 to 16.98 |
South State Corporation
| 91.60 | 89.63 to 91.66 |
Southern First Bancshares, Inc.
| 32.73 | 32.14 to 32.81 |
Southern Missouri Bancorp, Inc.
| 53.70 | 52.77 to 54.00 |
Southside Bancshares, Inc.
| 29.33 | 29.00 to 29.39 |
SPAR Group, Inc.
| 1.32 | 1.27 to 1.34 |
Spero Therapeutics, Inc.
| 0.78 | 0.77 to 0.80 |
Sphere 3D Corp.
| 0.49 | 0.48 to 0.53 |
Spok Holdings, Inc.
| 15.79 | 15.59 to 15.83 |
Sportsman's Warehouse Holdings, Inc.
| 1.11 | 1.03 to 1.15 |
Sprott Focus Trust, Inc.
| 7.19 | 7.15 to 7.28 |
Sprouts Farmers Market, Inc.
| 136.75 | 134.00 to 137.99 |
SPS Commerce, Inc.
| 129.43 | 124.28 to 130.45 |
SS&C Technologies Holdings, Inc.
| 81.41 | 80.00 to 81.63 |
Starbucks Corporation
| 98.11 | 96.16 to 98.25 |
StealthGas, Inc.
| 5.55 | 5.52 to 5.60 |
Steel Dynamics, Inc.
| 127.14 | 124.75 to 127.52 |
Stein Mart, Inc.
| 1.18 | 1.11 to 1.20 |
Sterling Construction Company Inc
| 121.37 | 118.89 to 123.20 |
Steven Madden, Ltd.
| 25.30 | 24.97 to 26.01 |
Stitch Fix, Inc.
| 3.83 | 3.70 to 3.84 |
Stock Yards Bancorp, Inc.
| 68.54 | 67.43 to 68.64 |
StoneCastle Financial Corp
| 21.08 | 20.85 to 21.25 |
StoneCo Ltd.
| 9.72 | 9.32 to 9.83 |
Stratasys, Ltd.
| 9.87 | 9.69 to 10.04 |
Strategic Education, Inc.
| 79.90 | 79.10 to 80.80 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 20.87 | 20.60 to 20.98 |
Strattec Security Corporation
| 43.35 | 43.12 to 45.00 |
Stratus Properties Inc.
| 18.07 | 17.89 to 18.33 |
Streamline Health Solutions, Inc.
| 3.07 | 3.05 to 3.23 |
SunOpta, Inc.
| 5.40 | 5.33 to 5.51 |
Sunrun Inc.
| 6.50 | 6.27 to 6.51 |
SuperCom, Ltd.
| 7.41 | 7.12 to 7.69 |
Superior Group of Companies, Inc.
| 11.67 | 11.15 to 11.76 |
Supernus Pharmaceuticals, Inc.
| 31.26 | 31.11 to 31.57 |
Surgery Partners, Inc.
| 23.60 | 23.56 to 23.99 |
Surmodics, Inc.
| 28.30 | 27.67 to 28.61 |
Sutro Biopharma, Inc.
| 0.81 | 0.81 to 1.01 |
Synaptics Incorporated
| 62.82 | 61.58 to 63.28 |
Syndax Pharmaceuticals, Inc.
| 12.95 | 12.86 to 13.32 |
Synlogic, Inc.
| 1.26 | 1.18 to 1.27 |
Synopsys, Inc.
| 446.23 | 433.05 to 447.98 |
Synthesis Energy Systems, Inc.
| 0.44 | 0.40 to 0.45 |
Sypris Solutions, Inc.
| 1.61 | 1.57 to 1.62 |
Syros Pharmaceuticals, Inc.
| 0.09 | 0.08 to 0.13 |
T. Rowe Price Group, Inc.
| 93.04 | 91.37 to 93.40 |
Tactile Systems Technology, Inc.
| 13.16 | 13.08 to 13.41 |
Taitron Components Incorporated
| 2.49 | 2.48 to 2.52 |
Take-Two Interactive Software, Inc.
| 204.57 | 201.84 to 206.32 |
Tandem Diabetes Care, Inc.
| 19.17 | 18.39 to 19.28 |
Tandy Leather Factory, Inc.
| 2.98 | 2.92 to 3.10 |
Taoping Inc.
| 0.30 | 0.29 to 0.31 |
TAT Technologies Ltd.
| 25.79 | 24.81 to 25.80 |
Taylor Devices, Inc.
| 31.39 | 30.60 to 31.95 |
TCG BDC, Inc.
| 16.75 | 16.59 to 16.80 |
TD Ameritrade Holding Corporation
| 1.07 | 1.02 to 1.10 |
TechTarget, Inc.
| 13.18 | 13.16 to 14.09 |
Tecnoglass Inc.
| 68.23 | 67.45 to 68.47 |
Tenable Holdings, Inc.
| 36.06 | 35.31 to 36.47 |
Teradyne, Inc.
| 86.74 | 84.01 to 86.91 |
Territorial Bancorp Inc.
| 8.36 | 8.08 to 8.39 |
Tesla, Inc.
| 249.98 | 240.73 to 251.58 |
Tetra Tech, Inc.
| 29.12 | 28.83 to 29.26 |
Texas Capital Bancshares, Inc.
| 74.65 | 72.03 to 74.70 |
Texas Instruments Incorporated
| 176.42 | 175.07 to 176.86 |
Texas Roadhouse, Inc.
| 172.49 | 168.49 to 173.22 |
TFS Financial Corporation
| 12.31 | 12.10 to 12.32 |
The Andersons, Inc.
| 41.91 | 40.92 to 42.18 |
The Bancorp, Inc.
| 51.84 | 50.26 to 51.88 |
The Bank of Princeton
| 30.02 | 29.90 to 31.28 |
The Carlyle Group L.P.
| 42.36 | 41.21 to 42.49 |
The Cheesecake Factory Incorporated
| 46.19 | 44.96 to 46.28 |
The Chefs' Warehouse, Inc.
| 52.46 | 52.27 to 53.45 |
The Descartes Systems Group Inc.
| 99.39 | 97.82 to 99.49 |
The Ensign Group, Inc.
| 125.40 | 124.38 to 126.37 |
The First Bancshares, Inc.
| 34.35 | 33.16 to 34.36 |
The First of Long Island Corporation
| 12.00 | 11.91 to 12.08 |
The Goodyear Tire & Rubber Company
| 9.15 | 8.86 to 9.22 |
The Hackett Group, Inc.
| 28.19 | 27.98 to 28.67 |
The Intergroup Corporation
| 12.47 | 11.93 to 12.58 |
The Joint Corp.
| 11.02 | 10.86 to 11.40 |
The Kraft Heinz Company
| 30.23 | 30.09 to 30.53 |
The Lovesac Company
| 15.50 | 15.22 to 16.17 |
The Middleby Corporation
| 151.67 | 147.89 to 152.20 |
The ONE Group Hospitality, Inc.
| 2.67 | 2.49 to 2.68 |
The RMR Group Inc.
| 17.25 | 16.89 to 17.28 |
The Simply Good Foods Company
| 34.53 | 33.79 to 34.65 |
The Trade Desk, Inc.
| 53.94 | 53.42 to 55.40 |
The9 Limited
| 11.62 | 11.47 to 12.02 |
TherapeuticsMD, Inc.
| 0.73 | 0.72 to 0.80 |
Theravance Biopharma, Inc.
| 9.23 | 9.23 to 9.40 |
Thunder Bridge Acquisition, Ltd.
| 26.92 | 26.77 to 28.12 |
Tilray, Inc.
| 0.61 | 0.58 to 0.62 |
Timberland Bancorp, Inc.
| 30.12 | 29.42 to 30.39 |
Titan Machinery Inc.
| 14.49 | 14.15 to 14.67 |
Titan Pharmaceuticals, Inc.
| 3.63 | 3.42 to 3.75 |
T-Mobile US, Inc.
| 255.98 | 252.49 to 257.46 |
TORM plc
| 18.28 | 17.89 to 18.35 |
Tower Semiconductor Ltd.
| 38.97 | 38.01 to 39.38 |
Towne Bank
| 34.53 | 33.85 to 34.55 |
TPI Composites, Inc.
| 1.07 | 0.98 to 1.10 |
Tractor Supply Company
| 51.83 | 51.49 to 52.41 |
TransAct Technologies Incorporated
| 3.72 | 3.55 to 3.91 |
Transcat, Inc.
| 72.58 | 71.03 to 72.95 |
Travelzoo
| 14.48 | 14.00 to 14.65 |
TriCo Bancshares
| 41.26 | 40.83 to 41.67 |
Trident Acquisitions Corp.
| 0.14 | 0.14 to 0.18 |
Trimble Inc.
| 69.39 | 67.25 to 69.78 |
Trinity Biotech plc
| 0.69 | 0.68 to 0.71 |
TripAdvisor, Inc.
| 13.84 | 13.80 to 14.05 |
trivago N.V.
| 4.12 | 3.92 to 4.14 |
TrueCar, Inc.
| 1.88 | 1.87 to 1.96 |
Trupanion, Inc.
| 35.26 | 33.77 to 35.79 |
TrustCo Bank Corp NY
| 30.38 | 29.76 to 30.40 |
Trustmark Corporation
| 34.11 | 33.40 to 34.11 |
TTEC Holdings, Inc.
| 3.43 | 3.12 to 3.46 |
TTM Technologies, Inc.
| 21.83 | 21.29 to 22.06 |
TuanChe Limited
| 0.77 | 0.76 to 0.79 |
Tucows Inc.
| 17.20 | 15.91 to 19.32 |
Twenty-First Century Fox, Inc.
| 48.47 | 47.31 to 48.54 |
Twenty-First Century Fox, Inc.
| 52.28 | 51.22 to 52.35 |
Twin Disc, Incorporated
| 7.80 | 7.61 to 7.90 |
Twist Bioscience Corporation
| 39.96 | 39.50 to 40.89 |
U.S. Auto Parts Network, Inc.
| 1.03 | 0.96 to 1.17 |
U.S. Energy Corp.
| 1.36 | 1.27 to 1.38 |
U.S. Global Investors, Inc.
| 2.24 | 2.20 to 2.25 |
UFP Technologies, Inc.
| 210.70 | 207.02 to 214.69 |
Ulta Beauty, Inc.
| 357.48 | 330.17 to 359.75 |
Ultra Clean Holdings, Inc.
| 25.25 | 24.64 to 25.75 |
Ultragenyx Pharmaceutical Inc.
| 39.34 | 39.05 to 40.06 |
Ultralife Corporation
| 5.52 | 5.39 to 5.58 |
UMB Financial Corporation
| 101.42 | 98.40 to 101.56 |
Union Bankshares, Inc.
| 28.31 | 28.11 to 28.75 |
United Bancorp, Inc.
| 13.18 | 12.94 to 13.30 |
United Bankshares, Inc.
| 34.56 | 33.87 to 34.58 |
United Continental Holdings, Inc.
| 73.67 | 69.86 to 74.28 |
United Natural Foods, Inc.
| 26.73 | 26.16 to 26.89 |
United Security Bancshares
| 9.18 | 9.10 to 9.23 |
United States Lime & Minerals, Inc.
| 93.22 | 92.12 to 95.18 |
United Therapeutics Corporation
| 307.24 | 305.06 to 310.17 |
United-Guardian, Inc.
| 9.98 | 9.87 to 10.02 |
Uniti Group Inc.
| 4.95 | 4.77 to 5.00 |
Unity Bancorp, Inc.
| 42.45 | 42.14 to 42.83 |
Unity Biotechnology, Inc.
| 1.77 | 1.73 to 1.82 |
Universal Display Corporation
| 150.35 | 148.33 to 151.91 |
Universal Electronics Inc.
| 6.90 | 6.90 to 7.10 |
Universal Forest Products, Inc.
| 106.55 | 105.04 to 106.71 |
Universal Logistics Holdings, Inc.
| 26.12 | 26.01 to 26.98 |
Univest Financial Corporation
| 28.27 | 27.96 to 28.34 |
Upland Software, Inc.
| 3.10 | 3.10 to 3.31 |
Upwork Inc.
| 12.60 | 12.48 to 12.76 |
Urban One, Inc.
| 1.39 | 1.31 to 1.39 |
Urban One, Inc.
| 0.62 | 0.62 to 0.65 |
Urban Outfitters, Inc.
| 48.81 | 48.54 to 50.98 |
Utah Medical Products, Inc.
| 57.30 | 57.11 to 57.87 |
UTStarcom Holdings Corp
| 2.40 | 2.35 to 2.40 |
Uxin Limited
| 4.19 | 4.18 to 4.46 |
Valley National Bancorp
| 8.80 | 8.54 to 8.80 |
Valley National Bancorp
| 25.00 | 24.87 to 25.06 |
Valley National Bancorp
| 24.80 | 24.72 to 24.85 |
VanEck Vectors Biotech ETF
| 162.66 | 161.39 to 162.87 |
VanEck Vectors Pharmaceutical ETF
| 91.85 | 91.09 to 91.97 |
Vanguard Emerging Markets Government Bond ETF
| 64.17 | 64.11 to 64.22 |
Vanguard Global ex-U.S. Real Estate ETF
| 40.75 | 40.39 to 40.75 |
Vanguard Intermediate-Term Corporate Bond ETF
| 81.09 | 81.01 to 81.23 |
Vanguard International Dividend Appreciation ETF
| 84.50 | 83.60 to 84.56 |
Vanguard Long-Term Corporate Bond ETF
| 75.57 | 75.30 to 75.82 |
Vanguard Russell 1000 ETF
| 255.48 | 252.17 to 255.81 |
Vanguard Russell 1000 Growth ETF
| 94.97 | 93.60 to 95.16 |
Vanguard Russell 1000 Value ETF
| 81.68 | 80.54 to 81.77 |
Vanguard Russell 2000 ETF
| 82.03 | 80.60 to 82.10 |
Vanguard Russell 2000 Growth ETF
| 190.64 | 187.66 to 190.82 |
Vanguard Russell 2000 Value ETF
| 134.66 | 132.37 to 134.66 |
Vanguard Russell 3000 ETF
| 248.69 | 245.05 to 248.81 |
Vanguard Short-Term Corporate Bond ETF
| 78.49 | 78.43 to 78.58 |
Vanguard Total Corporate Bond ETF
| 76.36 | 76.32 to 76.48 |
Vanguard Total International Bond ETF
| 48.46 | 48.40 to 48.48 |
Vanguard Total World Bond ETF
| 68.32 | 68.30 to 68.38 |
Varex Imaging Corporation
| 12.50 | 12.42 to 12.67 |
Varonis Systems, Inc.
| 40.01 | 39.42 to 40.22 |
Veeco Instruments Inc.
| 21.48 | 21.06 to 21.86 |
VEON Ltd.
| 42.04 | 39.50 to 42.62 |
Vera Bradley, Inc.
| 2.46 | 2.32 to 2.59 |
Veracyte, Inc.
| 31.51 | 30.74 to 31.90 |
Vericel Corporation
| 45.38 | 45.25 to 47.16 |
Verint Systems Inc.
| 21.75 | 21.09 to 22.32 |
Verisk Analytics, Inc.
| 288.58 | 286.76 to 290.03 |
Veritex Holdings, Inc.
| 24.45 | 23.90 to 24.49 |
Veritone, Inc.
| 2.61 | 2.27 to 2.63 |
Verona Pharma plc
| 61.39 | 61.34 to 64.44 |
Verra Mobility Corporation
| 20.66 | 20.01 to 20.66 |
Verrica Pharmaceuticals Inc.
| 0.54 | 0.54 to 0.59 |
Veru Inc.
| 0.48 | 0.45 to 0.49 |
Viavi Solutions Inc.
| 10.94 | 10.83 to 11.08 |
Vicor Corporation
| 53.66 | 52.20 to 54.12 |
Victory Capital Holdings, Inc.
| 57.97 | 56.94 to 58.26 |
VictoryShares Dividend Accelerator ETF
| 51.04 | 50.47 to 51.04 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 67.53 | 66.72 to 67.55 |
VictoryShares US 500 Volatility Wtd ETF
| 83.48 | 82.44 to 83.52 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 51.45 | 50.83 to 51.45 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 64.20 | 61.24 to 64.20 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 66.84 | 65.90 to 66.84 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 47.58 | 47.33 to 47.58 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 56.71 | 55.82 to 56.72 |
VictoryShares US Small Cap Volatility Wtd ETF
| 69.30 | 68.34 to 69.30 |
Village Farms International, Inc.
| 0.69 | 0.67 to 0.69 |
Viper Energy Partners LP
| 43.30 | 41.67 to 43.38 |
Virco Manufacturing Corporation
| 9.94 | 9.80 to 10.31 |
VirTra, Inc.
| 5.13 | 4.97 to 5.44 |
Virtu Financial, Inc.
| 35.71 | 34.60 to 35.87 |
Virtus Investment Partners, Inc.
| 173.32 | 168.56 to 174.01 |
VistaGen Therapeutics, Inc.
| 2.70 | 2.63 to 2.77 |
Visteon Corporation
| 80.61 | 80.36 to 82.23 |
Visterra, Inc.
| 49.23 | 49.00 to 49.81 |
VivoPower International PLC
| 0.69 | 0.64 to 0.70 |
Voyager Therapeutics, Inc.
| 3.90 | 3.90 to 4.16 |
vTv Therapeutics Inc.
| 14.85 | 14.85 to 14.85 |
Vuzix Corporation
| 2.36 | 2.12 to 2.60 |
Washington Federal, Inc.
| 28.24 | 27.79 to 28.33 |
Washington Trust Bancorp, Inc.
| 30.85 | 29.84 to 30.90 |
Waterstone Financial, Inc.
| 13.84 | 13.63 to 13.86 |
WAVE Life Sciences Ltd.
| 10.22 | 10.04 to 10.62 |
Weibo Corporation
| 10.56 | 10.38 to 10.76 |
Weight Watchers International Inc
| 324.61 | 317.02 to 325.22 |
Werner Enterprises, Inc.
| 29.91 | 29.34 to 29.99 |
WesBanco, Inc.
| 31.76 | 31.12 to 31.77 |
West Bancorporation
| 20.47 | 20.37 to 20.66 |
Western Digital Corporation
| 44.53 | 42.95 to 44.85 |
Western New England Bancorp, Inc.
| 8.96 | 8.94 to 9.04 |
Westport Fuel Systems Inc
| 3.52 | 3.41 to 3.66 |
Weyco Group, Inc.
| 29.50 | 29.21 to 29.97 |
Wheeler Real Estate Investment Trust, Inc.
| 1.15 | 1.13 to 1.25 |
Wheeler Real Estate Investment Trust, Inc.
| 3.98 | 3.74 to 3.98 |
WhiteHorse Finance, Inc.
| 9.91 | 9.80 to 10.00 |
Willamette Valley Vineyards, Inc.
| 3.39 | 3.39 to 3.44 |
Willis Lease Finance Corporation
| 175.91 | 169.55 to 177.60 |
WillScot Corporation
| 29.95 | 28.98 to 30.19 |
Wingstop Inc.
| 213.20 | 212.11 to 217.00 |
Winmark Corporation
| 313.51 | 305.98 to 314.42 |
Wintrust Financial Corporation
| 110.85 | 108.24 to 110.98 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 24.45 | 24.36 to 24.48 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.11 | 21.95 to 22.14 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.33 | 22.17 to 22.44 |
WisdomTree U.S. Quality Dividend Growth Fund
| 79.23 | 78.21 to 79.34 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 46.90 | 46.34 to 46.98 |
Wix.com Ltd.
| 172.59 | 171.59 to 176.97 |
Woodward, Inc.
| 180.53 | 178.81 to 181.31 |
Workday, Inc.
| 244.17 | 238.55 to 245.15 |
Workhorse Group, Inc.
| 0.21 | 0.19 to 0.22 |
World Acceptance Corporation
| 121.47 | 117.64 to 122.95 |
WSFS Financial Corporation
| 52.00 | 51.04 to 52.37 |
Wynn Resorts, Limited
| 86.18 | 84.41 to 86.72 |
Xcel Brands, Inc
| 0.28 | 0.27 to 0.30 |
Xcel Energy Inc.
| 69.75 | 67.88 to 69.91 |
Xencor, Inc.
| 12.76 | 12.69 to 13.12 |
Xenetic Biosciences, Inc.
| 3.50 | 3.36 to 3.70 |
Xenon Pharmaceuticals Inc.
| 35.32 | 35.15 to 36.25 |
XOMA Corporation
| 20.44 | 19.94 to 20.57 |
Xperi Corporation
| 7.90 | 7.80 to 8.01 |
XTL Biopharmaceuticals Ltd.
| 1.28 | 1.19 to 1.28 |
Yatra Online, Inc.
| 0.86 | 0.83 to 0.89 |
Y-mAbs Therapeutics, Inc.
| 4.67 | 4.64 to 4.86 |
YY Inc.
| 47.68 | 46.94 to 48.49 |
Zebra Technologies Corporation
| 278.97 | 272.48 to 279.38 |
Zillow Group, Inc.
| 70.58 | 69.31 to 71.23 |
Zillow Group, Inc.
| 68.50 | 67.46 to 69.04 |
Zions Bancorporation N.A.
| 48.63 | 47.44 to 48.69 |
ZK International Group Co., Ltd
| 1.30 | 1.26 to 1.35 |
Zscaler, Inc.
| 197.81 | 192.00 to 198.00 |
Zumiez Inc.
| 13.82 | 13.27 to 14.47 |
Zynex, Inc.
| 2.97 | 2.83 to 3.13 |
3D Systems Corporation
| 2.60 | 2.51 to 2.64 |
A.O Smith Corporation
| 66.85 | 65.45 to 66.92 |
A10 Networks, Inc.
| 16.86 | 16.04 to 16.86 |
Abbott Laboratories
| 126.71 | 124.50 to 128.49 |
Abercrombie & Fitch Company
| 79.79 | 76.78 to 79.81 |
Aberdeen Global Dynamic Dividend Fund
| 10.11 | 10.09 to 10.15 |
Aberdeen Global Premier Properties Fund
| 3.83 | 3.80 to 3.86 |
Aberdeen Income Credit Strategies Fund
| 5.93 | 5.91 to 5.97 |
Aberdeen Total Dynamic Dividend Fund
| 8.51 | 8.43 to 8.53 |
ABM Industries Incorporated
| 46.78 | 46.53 to 47.88 |
Acadia Realty Trust
| 21.33 | 20.95 to 21.37 |
Accenture plc
| 318.82 | 314.29 to 318.90 |
Acco Brands Corporation
| 4.52 | 4.51 to 4.70 |
Acuity Brands, Inc.
| 262.73 | 259.27 to 263.93 |
Acushnet Holdings Corp.
| 65.27 | 64.13 to 65.56 |
Adams Diversified Equity Fund, Inc.
| 19.00 | 18.72 to 19.04 |
Adams Natural Resources Fund, Inc.
| 21.95 | 21.59 to 21.95 |
Adient plc
| 14.23 | 13.72 to 14.36 |
ADT Inc.
| 7.48 | 7.38 to 7.50 |
Adtalem Global Education Inc.
| 97.32 | 93.12 to 98.05 |
Advance Auto Parts Inc
| 37.59 | 37.17 to 38.73 |
Advanced Drainage Systems, Inc.
| 108.88 | 106.28 to 109.28 |
AdvanSix Inc.
| 24.05 | 23.62 to 24.13 |
Advent Claymore Convertible Securities and Income Fund
| 11.46 | 11.39 to 11.49 |
AECOM
| 95.08 | 93.51 to 95.27 |
Aegon NV
| 6.43 | 6.32 to 6.44 |
Aercap Holdings N.V.
| 101.33 | 98.47 to 101.44 |
Aerohive Networks, Inc.
| 1.74 | 1.69 to 1.78 |
Affiliated Managers Group, Inc.
| 163.12 | 160.71 to 167.05 |
Aflac Incorporated
| 107.25 | 105.06 to 107.53 |
AG Mortgage Investment Trust, Inc.
| 7.47 | 7.37 to 7.47 |
AGCO Corporation
| 93.84 | 92.73 to 94.42 |
Agilent Technologies, Inc.
| 121.18 | 117.50 to 122.05 |
Air Lease Corporation
| 46.02 | 44.73 to 46.07 |
Air Products and Chemicals, Inc.
| 291.92 | 290.10 to 294.63 |
Alaska Air Group, Inc.
| 53.94 | 52.31 to 54.01 |
Albany International Corporation
| 73.98 | 73.02 to 75.10 |
Albemarle Corporation
| 75.23 | 72.40 to 75.58 |
Alcoa Corporation
| 33.53 | 32.59 to 33.61 |
Alexander & Baldwin, Inc.
| 17.47 | 17.15 to 17.50 |
Alexandria Real Estate Equities, Inc.
| 99.16 | 96.59 to 99.35 |
Allegheny Technologies Incorporated
| 51.48 | 50.15 to 51.78 |
Allegion plc
| 126.66 | 124.99 to 126.91 |
Allete, Inc.
| 65.64 | 65.29 to 65.68 |
Alliance National Municipal Income Fund Inc
| 10.85 | 10.75 to 10.89 |
Alliance World Dollar Government Fund II
| 10.54 | 10.50 to 10.58 |
AllianceBernstein Holding L.P.
| 37.07 | 36.85 to 37.26 |
AllianzGI Convertible & Income Fund
| 12.96 | 12.76 to 12.99 |
AllianzGI Convertible & Income Fund II
| 11.64 | 11.55 to 11.67 |
AllianzGI Diversified Income & Convertible Fund
| 20.14 | 19.91 to 20.30 |
AllianzGI Equity & Convertible Income Fund
| 22.18 | 21.92 to 22.20 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.02 | 11.87 to 12.03 |
Allison Transmission Holdings, Inc.
| 96.13 | 94.30 to 96.21 |
Ally Financial Inc.
| 34.08 | 33.26 to 34.21 |
Altice USA, Inc.
| 2.52 | 2.39 to 2.53 |
AMC Entertainment Holdings, Inc.
| 2.90 | 2.86 to 3.00 |
Ameren Corporation
| 99.12 | 97.44 to 99.62 |
Ameresco, Inc.
| 10.54 | 10.00 to 10.58 |
America Movil, S.A.B. de C.V.
| 14.35 | 14.30 to 14.48 |
American Assets Trust, Inc.
| 20.13 | 19.65 to 20.19 |
American Axle & Manufacturing Holdings, Inc.
| 4.50 | 4.43 to 4.55 |
American Eagle Outfitters, Inc.
| 11.06 | 10.74 to 11.24 |
American Express Company
| 265.63 | 259.00 to 266.66 |
American Financial Group, Inc.
| 17.38 | 17.33 to 17.51 |
American Homes 4 Rent
| 35.40 | 34.39 to 35.45 |
American Midstream Partners, LP
| 31.11 | 31.00 to 31.12 |
American Vanguard Corporation
| 4.43 | 4.37 to 4.90 |
Americold Realty Trust
| 21.38 | 20.77 to 21.41 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 485.83 | 475.98 to 488.35 |
Amphenol Corporation
| 63.00 | 62.07 to 63.45 |
AMREP Corporation
| 21.87 | 21.32 to 22.05 |
AMTEK, Inc.
| 176.14 | 173.18 to 176.44 |
Annaly Capital Management Inc
| 21.61 | 21.19 to 21.64 |
Antero Resources Corporation
| 37.57 | 35.94 to 37.75 |
Aon plc
| 398.79 | 392.24 to 399.77 |
Apache Corporation
| 19.61 | 19.10 to 19.65 |
Apartment Investment and Management Company
| 8.74 | 8.67 to 8.81 |
Apollo Commercial Real Estate Finance
| 9.98 | 9.76 to 9.99 |
Apollo Global Management, LLC
| 134.32 | 130.62 to 134.65 |
Apple Hospitality REIT, Inc.
| 13.53 | 13.22 to 13.55 |
Applied Industrial Technologies, Inc.
| 224.71 | 219.07 to 225.10 |
AptarGroup, Inc.
| 146.66 | 144.54 to 146.89 |
Aptiv PLC
| 63.23 | 62.79 to 63.63 |
Aramark
| 35.53 | 34.69 to 35.55 |
Arbor Realty Trust
| 12.41 | 12.19 to 12.47 |
Archrock, Inc.
| 24.96 | 24.07 to 25.17 |
Arcosa, Inc.
| 80.69 | 78.93 to 80.86 |
Arcus Biosciences, Inc.
| 9.34 | 9.26 to 9.69 |
Ardmore Shipping Corporation
| 9.89 | 9.72 to 9.96 |
Ares Commercial Real Estate Corporation
| 4.85 | 4.67 to 4.85 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.15 | 14.11 to 14.20 |
Ares Management Corporation
| 144.36 | 142.00 to 145.78 |
Argan, Inc.
| 120.00 | 115.23 to 121.06 |
Argo Group International Holdings, Ltd.
| 21.73 | 21.53 to 21.77 |
Arista Networks, Inc.
| 83.51 | 81.80 to 84.25 |
Arlington Asset Investment Corp
| 21.61 | 21.20 to 21.78 |
Arlo Technologies, Inc.
| 10.63 | 10.51 to 10.87 |
Armada Hoffler Properties, Inc.
| 7.59 | 7.56 to 7.84 |
ARMOUR Residential REIT, Inc.
| 18.80 | 18.65 to 18.87 |
Armstrong World Industries Inc
| 140.24 | 137.03 to 140.57 |
Arrow Electronics, Inc.
| 104.72 | 102.80 to 104.90 |
Arthur J. Gallagher & Co.
| 325.24 | 321.76 to 325.77 |
Artisan Partners Asset Management Inc.
| 39.54 | 38.84 to 39.70 |
Asbury Automotive Group Inc
| 230.88 | 223.78 to 231.21 |
ASE Technology Holding Co., Ltd.
| 9.66 | 9.45 to 9.66 |
ASGN Incorporated
| 68.05 | 66.67 to 68.72 |
Ashford Hospitality Trust Inc
| 7.63 | 7.52 to 8.00 |
Ashland Global Holdings Inc.
| 57.06 | 56.20 to 57.07 |
Aspen Aerogels, Inc.
| 7.38 | 6.96 to 7.39 |
Associated Banc-Corp
| 21.96 | 21.46 to 21.97 |
Associated Capital Group, Inc.
| 35.36 | 35.14 to 35.85 |
Assured Guaranty Ltd.
| 86.28 | 84.12 to 86.39 |
AT&T Inc.
| 26.58 | 25.75 to 26.65 |
Atkore International Group Inc.
| 64.52 | 63.34 to 65.08 |
Atmos Energy Corporation
| 149.89 | 146.66 to 150.33 |
Aurora Cannabis Inc.
| 4.41 | 4.33 to 4.46 |
Autoliv, Inc.
| 90.15 | 88.17 to 90.56 |
AutoNation, Inc.
| 160.21 | 157.40 to 161.33 |
AvalonBay Communities, Inc.
| 209.63 | 206.81 to 209.74 |
Avanos Medical, Inc.
| 14.46 | 14.40 to 14.65 |
Avery Dennison Corporation
| 178.64 | 176.59 to 178.96 |
AXA Equitable Holdings, Inc.
| 51.27 | 50.20 to 51.50 |
Axalta Coating Systems Ltd.
| 34.42 | 33.94 to 34.53 |
Axis Capital Holdings Limited
| 93.83 | 91.98 to 93.91 |
Axos Financial, Inc.
| 63.94 | 62.12 to 64.02 |
Azul S.A.
| 1.83 | 1.78 to 1.88 |
AZZ Inc.
| 86.50 | 85.84 to 88.98 |
Babcock
| 0.97 | 0.96 to 1.00 |
Babson Global Short Duration High Yield Fund
| 15.20 | 15.13 to 15.27 |
Badger Meter, Inc.
| 198.10 | 194.86 to 198.73 |
Bain Capital Specialty Finance, Inc.
| 16.67 | 16.51 to 16.97 |
BalckRock Taxable Municipal Bond Trust
| 16.54 | 16.41 to 16.59 |
Banc of California, Inc.
| 13.96 | 13.47 to 13.98 |
Banco Bradesco Sa
| 1.96 | 1.88 to 1.98 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 38.48 | 37.86 to 38.65 |
Bank of America Corporation
| 40.89 | 40.17 to 41.02 |
Bank of Hawaii Corporation
| 68.10 | 65.99 to 68.14 |
Bank Of Montreal
| 96.89 | 95.34 to 97.16 |
Bank of N.T. Butterfield & Son Limited (The)
| 37.88 | 37.62 to 38.00 |
Bank Of New York Mellon Corporation (The)
| 81.75 | 79.91 to 81.95 |
Bank of Nova Scotia (The)
| 47.95 | 47.43 to 48.03 |
BankUnited, Inc.
| 34.45 | 33.49 to 34.48 |
Barclays PLC
| 15.72 | 15.25 to 15.73 |
Barings BDC, Inc.
| 9.37 | 8.95 to 9.51 |
Barings Corporate Investors
| 20.12 | 19.84 to 20.20 |
Barings Participation Investors
| 15.51 | 15.38 to 15.58 |
Barnes & Noble Education, Inc
| 9.90 | 8.70 to 10.03 |
Baytex Energy Corp
| 2.15 | 2.05 to 2.16 |
Beazer Homes USA, Inc.
| 21.40 | 20.90 to 21.44 |
Becton, Dickinson and Company
| 225.98 | 221.98 to 226.47 |
Belden Inc
| 101.38 | 100.37 to 102.55 |
Benchmark Electronics, Inc.
| 39.30 | 38.32 to 39.69 |
Berkshire Hills Bancorp, Inc.
| 26.28 | 25.81 to 26.40 |
Berry Global Group, Inc.
| 70.11 | 68.95 to 70.19 |
Best Buy Co., Inc.
| 71.49 | 70.23 to 71.78 |
BHP Group Limited
| 49.45 | 48.97 to 49.59 |
Biglari Holdings Inc.
| 216.56 | 212.68 to 217.84 |
Biglari Holdings Inc.
| 1039.00 | 1039.00 to 1078.40 |
Biohaven Pharmaceutical Holding Company Ltd.
| 29.15 | 28.50 to 29.65 |
Bio-Rad Laboratories, Inc.
| 254.45 | 245.02 to 256.42 |
BlackBerry Limited
| 4.54 | 4.34 to 4.54 |
BlackRock California Municipal Income Trust
| 11.07 | 11.01 to 11.08 |
Blackrock Capital and Income Strategies Fund Inc
| 18.61 | 18.43 to 18.72 |
Blackrock Corporate High Yield Fund, Inc.
| 9.59 | 9.58 to 9.63 |
BlackRock Credit Allocation Income Trust
| 10.56 | 10.52 to 10.60 |
Blackrock Debt Strategies Fund, Inc.
| 10.51 | 10.51 to 10.55 |
BlackRock Energy and Resources Trust
| 13.08 | 12.99 to 13.19 |
Blackrock Enhanced Equity Dividend Trust
| 8.60 | 8.51 to 8.62 |
Blackrock Floating Rate Income Strategies Fund Inc
| 12.77 | 12.74 to 12.87 |
Blackrock Global
| 12.59 | 12.51 to 12.59 |
Blackrock Global
| 10.87 | 10.76 to 10.89 |
Blackrock Health Sciences Trust
| 38.33 | 37.98 to 38.57 |
BlackRock Income Trust Inc. (The)
| 11.68 | 11.66 to 11.74 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 11.27 | 11.20 to 11.29 |
BlackRock Long-Term Municipal Advantage Trust
| 9.74 | 9.71 to 9.81 |
BlackRock Multi-Sector Income Trust
| 14.54 | 14.50 to 14.56 |
Blackrock MuniAssets Fund, Inc.
| 10.71 | 10.64 to 10.76 |
Blackrock Municipal Income Quality Trust
| 10.80 | 10.73 to 10.89 |
BlackRock Municipal Income Trust
| 9.94 | 9.89 to 9.95 |
BlackRock Municipal Income Trust II
| 10.39 | 10.37 to 10.44 |
BlackRock Municipal Target Term Trust Inc. (The)
| 21.27 | 21.25 to 21.35 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.75 | 10.72 to 10.76 |
Blackrock MuniHoldings Fund, Inc.
| 11.70 | 11.67 to 11.81 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 11.25 | 11.25 to 11.33 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.19 | 10.17 to 10.22 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 9.99 | 9.92 to 10.14 |
Blackrock MuniVest Fund II, Inc.
| 10.55 | 10.53 to 10.62 |
Blackrock MuniYield Fund, Inc.
| 10.46 | 10.46 to 10.65 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.45 | 11.40 to 11.50 |
Blackrock MuniYield New York Quality Fund, Inc.
| 9.94 | 9.89 to 9.97 |
Blackrock MuniYield Pennsylvania Quality Fund
| 11.28 | 11.28 to 11.38 |
Blackrock MuniYield Quality Fund II, Inc.
| 10.00 | 9.99 to 10.05 |
Blackrock MuniYield Quality Fund III, Inc.
| 10.88 | 10.84 to 10.95 |
Blackrock MuniYield Quality Fund, Inc.
| 11.65 | 11.62 to 11.69 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.17 | 10.15 to 10.23 |
BlackRock Science and Technology Trust
| 34.08 | 33.81 to 34.28 |
BlackRock Virginia Municipal Bond Trust
| 10.77 | 10.77 to 10.77 |
BlackRock, Inc.
| 928.70 | 907.92 to 929.10 |
Blackstone / GSO Strategic Credit Fund
| 12.03 | 11.98 to 12.05 |
Blackstone GSO Long Short Credit Income Fund
| 12.50 | 12.45 to 12.54 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.13 | 14.10 to 14.20 |
BlueLinx Holdings Inc.
| 80.89 | 79.33 to 81.38 |
Boeing Company (The)
| 161.81 | 159.20 to 162.32 |
Boise Cascade, L.L.C.
| 99.35 | 96.89 to 99.41 |
Boot Barn Holdings, Inc.
| 101.81 | 100.97 to 104.11 |
Booz Allen Hamilton Holding Corporation
| 112.25 | 109.96 to 112.80 |
BorgWarner Inc.
| 28.70 | 28.01 to 28.73 |
Boston Beer Company, Inc. (The)
| 228.85 | 226.20 to 231.15 |
Boston Properties, Inc.
| 65.51 | 64.38 to 65.66 |
Boston Scientific Corporation
| 97.16 | 95.56 to 97.39 |
Box, Inc.
| 31.24 | 30.43 to 31.25 |
Boyd Gaming Corporation
| 68.49 | 66.62 to 68.65 |
BP p.l.c.
| 33.39 | 32.67 to 33.47 |
Brady Corporation
| 70.74 | 69.21 to 70.82 |
Brandywine Realty Trust
| 4.53 | 4.40 to 4.54 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.42 | 8.34 to 8.43 |
Braskem S.A.
| 3.84 | 3.69 to 3.90 |
BRF S.A.
| 3.18 | 3.15 to 3.25 |
Bright Horizons Family Solutions Inc.
| 126.73 | 124.00 to 127.01 |
Bright Scholar Education Holdings Limited
| 1.55 | 1.46 to 1.57 |
BrightView Holdings, Inc.
| 13.25 | 13.08 to 13.52 |
Brinker International, Inc.
| 139.41 | 134.49 to 141.50 |
Brink's Company (The)
| 85.72 | 83.43 to 85.91 |
Brixmor Property Group Inc.
| 25.46 | 25.17 to 25.54 |
Broadridge Financial Solutions, Inc.
| 227.65 | 225.29 to 228.55 |
Brookfield Asset Management Inc
| 46.93 | 46.09 to 46.98 |
Brookfield Business Partners L.P.
| 22.40 | 22.02 to 22.65 |
Brookfield Infrastructure Partners LP
| 28.00 | 27.55 to 28.03 |
Brookfield Real Assets Income Fund Inc.
| 13.11 | 13.08 to 13.15 |
Brunswick Corporation
| 57.71 | 56.40 to 57.73 |
Buckle, Inc. (The)
| 36.13 | 35.44 to 37.54 |
Build-A-Bear Workshop, Inc.
| 36.49 | 34.36 to 36.62 |
Burlington Stores, Inc.
| 228.52 | 225.98 to 233.57 |
BWX Technologies, Inc.
| 98.27 | 97.32 to 98.83 |
Byline Bancorp, Inc.
| 26.57 | 26.12 to 26.58 |
CABCO Series 2004-101 Trust
| 18.08 | 18.03 to 18.23 |
Cable One, Inc.
| 226.48 | 225.94 to 238.10 |
Cabot Corporation
| 83.31 | 82.22 to 83.51 |
Cactus, Inc.
| 45.00 | 43.46 to 45.15 |
Cadence Bancorporation
| 29.85 | 29.10 to 29.89 |
CAE Inc
| 24.35 | 23.73 to 24.35 |
Caleres, Inc.
| 15.47 | 15.25 to 15.57 |
California Resources Corporation
| 43.60 | 42.45 to 43.66 |
Calix, Inc
| 33.34 | 32.16 to 33.47 |
Camden Property Trust
| 118.09 | 116.38 to 118.68 |
Cameco Corporation
| 42.47 | 42.16 to 43.13 |
Campbell Soup Company
| 38.42 | 38.08 to 38.64 |
Camping World Holdings, Inc.
| 16.65 | 16.03 to 16.66 |
Canada Goose Holdings Inc.
| 8.65 | 8.55 to 8.84 |
Canadian Imperial Bank of Commerce
| 56.17 | 55.13 to 56.47 |
Canadian National Railway Company
| 97.70 | 96.30 to 97.74 |
Canadian Pacific Railway Limited
| 75.29 | 72.88 to 75.37 |
Cango Inc.
| 3.78 | 3.30 to 3.80 |
Cannae Holdings, Inc.
| 16.33 | 16.03 to 16.54 |
Canopy Growth Corporation
| 1.10 | 1.06 to 1.13 |
Capital One Financial Corporation
| 171.87 | 167.50 to 172.24 |
Capri Holdings Limited
| 21.49 | 20.67 to 21.85 |
Carlisle Companies Incorporated
| 335.91 | 328.00 to 336.93 |
CarMax Inc
| 69.90 | 69.29 to 70.54 |
Carnival Corporation
| 19.92 | 19.25 to 19.94 |
Carnival Corporation
| 18.02 | 17.56 to 18.07 |
Carpenter Technology Corporation
| 183.50 | 178.09 to 184.10 |
Carriage Services, Inc.
| 37.64 | 37.16 to 38.05 |
Cars.com Inc.
| 11.39 | 11.09 to 11.56 |
Carter's, Inc.
| 39.79 | 39.25 to 40.24 |
Carvana Co.
| 181.18 | 172.00 to 181.85 |
Caterpillar, Inc.
| 339.64 | 336.95 to 341.99 |
Cato Corporation (The)
| 3.00 | 2.91 to 3.08 |
CBIZ, Inc.
| 69.45 | 68.43 to 70.35 |
CBL & Associates Properties, Inc.
| 27.29 | 26.24 to 27.37 |
CBRE Clarion Global Real Estate Income Fund
| 5.14 | 5.11 to 5.17 |
CBRE Group, Inc.
| 125.58 | 121.85 to 125.63 |
Cedar Fair, L.P.
| 37.80 | 35.53 to 38.01 |
Celanese Corporation
| 57.05 | 54.00 to 57.25 |
Celestica, Inc.
| 91.58 | 86.88 to 92.41 |
Cementos Pacasmayo S.A.A.
| 5.70 | 5.66 to 5.73 |
Cemex S.A.B. de C.V.
| 6.02 | 5.84 to 6.05 |
Cenovus Energy Inc
| 13.49 | 12.96 to 13.50 |
Centene Corporation
| 58.19 | 57.47 to 58.56 |
Central Puerto S.A.
| 12.41 | 11.85 to 12.63 |
Century Communities, Inc.
| 68.07 | 66.84 to 68.44 |
CF Industries Holdings, Inc.
| 76.63 | 75.98 to 77.80 |
CGI Inc.
| 102.97 | 100.69 to 103.12 |
Chatham Lodging Trust (REIT)
| 7.55 | 7.48 to 7.62 |
Cheetah Mobile Inc.
| 5.00 | 4.83 to 5.12 |
Chegg, Inc.
| 0.79 | 0.77 to 0.85 |
Chemours Company (The)
| 14.40 | 13.96 to 14.66 |
Chimera Investment Corporation
| 13.63 | 13.41 to 13.66 |
Chipotle Mexican Grill, Inc.
| 50.03 | 49.12 to 50.25 |
Choice Hotels International, Inc.
| 130.28 | 128.19 to 130.37 |
Ciena Corporation
| 63.84 | 62.64 to 64.68 |
Cinemark Holdings Inc
| 24.25 | 23.81 to 24.45 |
Citigroup Inc.
| 14.11 | 14.05 to 14.15 |
Citigroup Inc.
| 68.78 | 67.58 to 69.00 |
Citizens Financial Group, Inc.
| 40.70 | 39.91 to 40.75 |
Citizens, Inc.
| 4.67 | 4.42 to 4.79 |
City Office REIT, Inc.
| 5.07 | 4.83 to 5.10 |
Civeo Corporation
| 20.57 | 20.26 to 20.67 |
Civitas Solutions, Inc.
| 33.62 | 32.27 to 33.68 |
Clean Harbors, Inc.
| 192.90 | 191.26 to 193.95 |
Clear Channel Outdoor Holdings, Inc.
| 1.15 | 1.09 to 1.15 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 47.90 | 47.33 to 48.23 |
Clearwater Paper Corporation
| 23.95 | 23.19 to 24.00 |
Cleveland-Cliffs Inc.
| 10.39 | 9.97 to 10.53 |
Clorox Company (The)
| 147.16 | 145.51 to 147.61 |
CMS Energy Corporation
| 22.31 | 22.16 to 22.42 |
CMS Energy Corporation
| 23.22 | 23.14 to 23.30 |
CMS Energy Corporation
| 23.35 | 23.18 to 23.38 |
CNA Financial Corporation
| 49.00 | 48.04 to 49.08 |
CNFinance Holdings Limited
| 0.80 | 0.60 to 0.83 |
CNO Financial Group, Inc.
| 40.05 | 38.99 to 40.11 |
Coca-Cola Company (The)
| 69.16 | 68.38 to 69.26 |
Coca-Cola European Partners plc
| 83.40 | 82.03 to 83.55 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 11.98 | 11.86 to 12.00 |
Cohen & Steers Inc
| 77.70 | 76.18 to 78.33 |
Cohen & Steers Infrastructure Fund, Inc
| 24.54 | 24.16 to 24.57 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 20.20 | 20.17 to 20.35 |
Cohen & Steers Quality Income Realty Fund Inc
| 12.42 | 12.22 to 12.47 |
Cohen & Steers REIT and Preferred and Income Fund,
| 21.50 | 21.28 to 21.64 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 19.79 | 19.73 to 19.99 |
Cohen & Steers Total Return Realty Fund, Inc.
| 11.78 | 11.65 to 11.81 |
Colgate-Palmolive Company
| 89.82 | 89.18 to 90.35 |
Colonial High Income Municipal Trust
| 3.69 | 3.68 to 3.72 |
Colonial Intermediate High Income Fund
| 1.70 | 1.68 to 1.71 |
Colonial Investment Grade Municipal Trust
| 8.02 | 8.02 to 8.06 |
Colonial Municipal Income Trust
| 3.52 | 3.50 to 3.55 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 29.12 | 28.67 to 29.20 |
Comerica Incorporated
| 57.69 | 56.69 to 57.79 |
Comfort Systems USA, Inc.
| 341.13 | 335.00 to 345.05 |
Commercial Metals Company
| 46.34 | 45.17 to 46.39 |
Community Bank System, Inc.
| 57.23 | 55.99 to 57.34 |
Community Health Systems, Inc.
| 2.70 | 2.55 to 2.71 |
Community Healthcare Trust Incorporated
| 18.34 | 17.88 to 18.37 |
Comp En De Mn Cemig ADS
| 2.58 | 2.55 to 2.68 |
Compass Diversified Holdings
| 19.44 | 19.17 to 19.47 |
Compass Minerals International, Inc.
| 10.90 | 10.11 to 10.94 |
Comstock Resources, Inc.
| 18.46 | 17.87 to 18.83 |
Concord Medical Services Holdings Limited
| 4.44 | 4.19 to 4.66 |
Conduent Incorporated
| 3.13 | 3.05 to 3.15 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 5.53 | 5.23 to 5.59 |
Cooper-Standard Holdings Inc.
| 13.94 | 13.28 to 14.24 |
Copa Holdings, S.A.
| 92.78 | 92.07 to 93.96 |
Core Laboratories N.V.
| 15.23 | 14.79 to 15.45 |
Corning Incorporated
| 46.75 | 45.76 to 47.08 |
Corporacion America Airports SA
| 18.38 | 17.89 to 18.73 |
Coty Inc.
| 5.51 | 5.41 to 5.53 |
Cousins Properties Incorporated
| 28.68 | 28.09 to 28.70 |
CPB Inc.
| 27.11 | 26.48 to 27.24 |
Crane Co.
| 155.29 | 151.76 to 156.11 |
Crawford & Company
| 10.65 | 10.21 to 10.80 |
Crawford & Company
| 10.56 | 10.19 to 11.51 |
CRH PLC
| 97.02 | 94.90 to 97.10 |
Crown Holdings, Inc.
| 89.06 | 87.46 to 89.07 |
CTS Corporation
| 42.45 | 41.51 to 42.50 |
CubeSmart
| 41.67 | 40.69 to 41.74 |
Cullen/Frost Bankers, Inc.
| 122.62 | 119.89 to 122.89 |
Cummins Inc.
| 321.70 | 315.00 to 322.37 |
Curtiss-Wright Corporation
| 322.66 | 314.93 to 322.84 |
Cushing MLP & Infrastructure Total Return Fund
| 43.49 | 42.82 to 43.79 |
Cushman & Wakefield plc
| 10.69 | 10.38 to 10.77 |
Customers Bancorp, Inc
| 50.79 | 49.02 to 50.85 |
CVR Partners, LP
| 75.73 | 75.02 to 76.68 |
D.R. Horton, Inc.
| 126.78 | 125.21 to 127.34 |
Dana Incorporated
| 14.37 | 13.93 to 14.38 |
Danaher Corporation
| 210.74 | 205.11 to 211.92 |
Danaos Corporation
| 79.60 | 77.57 to 79.62 |
DAQO New Energy Corp.
| 19.06 | 18.80 to 19.64 |
Darden Restaurants, Inc.
| 185.99 | 180.22 to 186.53 |
Darling Ingredients Inc.
| 29.51 | 28.97 to 29.92 |
DaVita Inc.
| 143.45 | 140.35 to 145.12 |
Deckers Outdoor Corporation
| 118.68 | 117.17 to 120.39 |
Deere & Company
| 477.50 | 470.45 to 481.32 |
Delek US Holdings, Inc.
| 15.67 | 14.62 to 15.75 |
Dell Technologies Inc.
| 95.67 | 94.40 to 97.30 |
Delta Air Lines, Inc.
| 46.75 | 44.18 to 46.76 |
Deluxe Corporation
| 15.84 | 15.63 to 16.00 |
Despegar.com, Corp.
| 19.25 | 19.21 to 19.26 |
Devon Energy Corporation
| 34.55 | 33.44 to 34.58 |
DHI Group, Inc.
| 1.55 | 1.54 to 1.65 |
DHT Holdings, Inc.
| 10.52 | 10.23 to 10.53 |
Diageo plc
| 107.65 | 107.06 to 107.88 |
Diamondrock Hospitality Company
| 7.89 | 7.79 to 7.93 |
Dick's Sporting Goods Inc
| 194.50 | 187.76 to 194.96 |
Diebold Nixdorf Incorporated
| 42.64 | 41.63 to 42.73 |
Digital Realty Trust, Inc.
| 148.57 | 143.02 to 148.80 |
Dillard's, Inc.
| 357.20 | 353.61 to 367.09 |
Dine Brands Global, Inc.
| 24.91 | 24.20 to 24.96 |
Discover Financial Services
| 164.26 | 160.93 to 165.05 |
Dolby Laboratories
| 81.93 | 80.29 to 81.97 |
Dominion Energy, Inc.
| 54.68 | 53.69 to 54.80 |
Domino's Pizza Inc
| 425.58 | 420.01 to 433.41 |
Donaldson Company, Inc.
| 68.44 | 67.33 to 68.57 |
Donnelley Financial Solutions, Inc.
| 43.29 | 41.76 to 44.05 |
DoubleLine Income Solutions Fund
| 12.65 | 12.59 to 12.67 |
Douglas Dynamics, Inc.
| 24.40 | 24.27 to 24.52 |
Douglas Emmett, Inc.
| 15.66 | 15.37 to 15.80 |
Dover Corporation
| 181.14 | 177.40 to 181.47 |
Dr. Reddy's Laboratories Ltd
| 12.68 | 12.62 to 12.72 |
Dreyfus High Yield Strategies Fund
| 2.53 | 2.51 to 2.55 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.64 | 10.60 to 10.64 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.83 | 5.80 to 5.84 |
Dreyfus Strategic Municipals, Inc.
| 6.12 | 6.10 to 6.14 |
DTE Energy Company
| 22.11 | 21.91 to 22.11 |
Ducommun Incorporated
| 59.97 | 59.18 to 60.49 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 11.25 | 11.22 to 11.25 |
Duke Energy Corporation
| 24.67 | 24.58 to 24.72 |
Duke Energy Corporation
| 24.85 | 24.85 to 24.88 |
DXC Technology Company
| 17.28 | 16.91 to 17.37 |
Dycom Industries, Inc.
| 155.57 | 149.92 to 156.02 |
Dynagas LNG Partners LP
| 3.84 | 3.82 to 3.95 |
e.l.f. Beauty, Inc.
| 68.18 | 64.31 to 68.52 |
Eagle Materials Inc
| 213.31 | 208.66 to 214.06 |
Eagle Point Credit Company Inc.
| 8.24 | 8.15 to 8.32 |
Easterly Government Properties, Inc.
| 10.57 | 10.32 to 10.58 |
EastGroup Properties, Inc.
| 179.92 | 177.13 to 180.15 |
Eastman Chemical Company
| 91.08 | 90.26 to 92.06 |
Eastman Kodak Company
| 6.97 | 6.77 to 7.01 |
Eaton Corporation, PLC
| 293.61 | 286.60 to 294.61 |
Eaton Vance Corporation
| 13.35 | 13.21 to 13.35 |
Eaton Vance Corporation
| 8.29 | 8.22 to 8.29 |
Eaton Vance Enhance Equity Income Fund
| 18.95 | 18.79 to 19.02 |
Eaton Vance Enhanced Equity Income Fund II
| 22.03 | 21.61 to 22.09 |
Eaton Vance Floating Rate Income Trust
| 12.75 | 12.67 to 12.81 |
Eaton Vance Municipal Income Trust
| 16.62 | 16.58 to 16.79 |
Eaton Vance Municipal Income Trust
| 10.40 | 10.36 to 10.49 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.62 | 8.46 to 8.62 |
Eaton Vance Senior Floating-Rate Fund
| 12.46 | 12.35 to 12.51 |
Eaton Vance Senior Income Trust
| 5.92 | 5.88 to 5.96 |
Eaton Vance Short Diversified Income Fund
| 10.86 | 10.78 to 10.91 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 22.95 | 22.80 to 23.00 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 24.83 | 24.60 to 24.83 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 18.41 | 18.22 to 18.41 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 13.64 | 13.56 to 13.72 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 14.31 | 14.17 to 14.36 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.21 | 8.11 to 8.23 |
Ecolab Inc.
| 250.96 | 247.90 to 252.16 |
Edwards Lifesciences Corporation
| 69.29 | 67.78 to 69.66 |
El Paso Electric Company
| 28.33 | 28.31 to 29.12 |
Elanco Animal Health Incorporated
| 10.44 | 10.38 to 10.65 |
Elastic N.V.
| 95.10 | 92.60 to 95.49 |
Element Solutions Inc.
| 26.10 | 25.40 to 26.24 |
Eli Lilly and Company
| 813.48 | 800.00 to 815.21 |
Ellington Financial Inc.
| 13.40 | 13.22 to 13.43 |
Ellington Residential Mortgage REIT
| 5.82 | 5.79 to 5.94 |
EMCOR Group, Inc.
| 388.51 | 379.30 to 390.30 |
Emerald Expositions Events, Inc.
| 4.09 | 3.55 to 4.09 |
Emergent Biosolutions, Inc.
| 5.71 | 5.59 to 6.01 |
Emerson Electric Company
| 111.93 | 110.03 to 112.15 |
Empire State Realty Trust, Inc.
| 8.02 | 7.95 to 8.07 |
Employers Holdings Inc
| 50.14 | 49.60 to 50.22 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 33.25 | 31.85 to 33.28 |
Encompass Health Corporation
| 95.98 | 93.30 to 96.19 |
Endava plc
| 20.93 | 20.50 to 21.10 |
Enel Chile S.A.
| 3.40 | 3.35 to 3.40 |
Energizer Holdings, Inc.
| 29.96 | 29.36 to 29.98 |
Energizer Holdings, Inc.
| 30.35 | 29.93 to 30.43 |
Energy Transfer L.P.
| 18.73 | 18.32 to 18.78 |
Enersys
| 95.52 | 94.12 to 95.59 |
Enova International, Inc.
| 92.62 | 88.10 to 92.65 |
EnPro Industries
| 175.66 | 169.03 to 175.94 |
Entergy Arkansas, LLC
| 21.34 | 21.27 to 21.45 |
Entergy Corporation
| 84.99 | 82.83 to 85.17 |
Entergy Louisiana, Inc.
| 21.15 | 21.09 to 21.22 |
Entergy Mississippi, LLC
| 21.36 | 21.28 to 21.44 |
Entergy New Orleans, LLC
| 21.12 | 21.12 to 21.12 |
Entergy New Orleans, LLC
| 22.43 | 22.32 to 22.48 |
Entravision Communications Corporation
| 1.97 | 1.89 to 2.01 |
Enzo Biochem, Inc.
| 0.50 | 0.47 to 0.50 |
EOG Resources, Inc.
| 123.92 | 120.25 to 124.17 |
EPAM Systems, Inc.
| 182.73 | 179.45 to 182.93 |
EQT Corporation
| 50.72 | 48.64 to 50.88 |
Equifax, Inc.
| 235.92 | 235.01 to 238.34 |
Equity Commonwealth
| 1.60 | 1.60 to 1.62 |
Equity Lifestyle Properties, Inc.
| 67.05 | 65.87 to 67.09 |
Equity Residential
| 68.94 | 67.76 to 68.97 |
Equus Total Return, Inc.
| 1.05 | 1.05 to 1.14 |
ESCO Technologies Inc.
| 160.93 | 158.32 to 162.64 |
Essent Group Ltd.
| 54.72 | 53.82 to 54.75 |
Essential Properties Realty Trust, Inc.
| 31.70 | 30.54 to 31.76 |
Essex Property Trust, Inc.
| 295.01 | 289.08 to 295.80 |
Estee Lauder Companies, Inc. (The)
| 66.52 | 65.01 to 66.94 |
European Equity Fund, Inc. (The)
| 9.10 | 9.05 to 9.16 |
Eventbrite, Inc.
| 2.27 | 2.16 to 2.29 |
Evercore Inc.
| 200.77 | 195.77 to 201.82 |
Evergy, Inc.
| 67.45 | 66.29 to 67.51 |
Everi Holdings Inc.
| 13.58 | 13.56 to 13.61 |
Eversource Energy
| 61.39 | 59.89 to 61.69 |
Extra Space Storage Inc
| 144.99 | 142.25 to 145.15 |
F.N.B. Corporation
| 13.46 | 13.21 to 13.47 |
FactSet Research Systems Inc.
| 436.85 | 428.71 to 437.06 |
Fair Isaac Corporation
| 1799.90 | 1757.53 to 1814.68 |
Farmland Partners Inc.
| 10.91 | 10.72 to 10.93 |
FB Financial Corporation
| 46.41 | 45.80 to 46.66 |
Federal Agricultural Mortgage Corporation
| 195.21 | 190.72 to 195.53 |
Federal Agricultural Mortgage Corporation
| 146.29 | 143.97 to 146.29 |
Federal Realty Investment Trust
| 96.16 | 94.67 to 96.25 |
Federal Signal Corporation
| 77.18 | 75.20 to 77.33 |
Federated Premier Municipal Income Fund
| 10.91 | 10.87 to 10.93 |
FedEx Corporation
| 242.20 | 239.69 to 242.92 |
Ferrari N.V.
| 449.23 | 445.76 to 451.18 |
FGL Holdings
| 42.73 | 40.47 to 42.84 |
Fidelity National Information Services, Inc.
| 70.89 | 69.42 to 71.30 |
First American Corporation (The)
| 63.83 | 62.47 to 63.89 |
First BanCorp.
| 18.26 | 17.79 to 18.26 |
First Commonwealth Financial Corporation
| 15.84 | 15.48 to 15.85 |
First Horizon National Corporation
| 19.03 | 18.54 to 19.04 |
First Industrial Realty Trust, Inc.
| 55.08 | 54.56 to 55.30 |
First Trust
| 19.60 | 19.26 to 19.60 |
First Trust Intermediate Duration Preferred & Income Fund
| 18.26 | 18.21 to 18.28 |
First Trust Senior Floating Rate Income Fund II
| 10.20 | 10.14 to 10.24 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.15 | 4.12 to 4.16 |
FirstEnergy Corp.
| 39.83 | 38.75 to 39.87 |
Five Point Holdings, LLC
| 5.55 | 5.38 to 5.55 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 20.34 | 20.26 to 20.40 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 11.26 | 11.21 to 11.30 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.16 | 9.12 to 9.21 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 15.89 | 15.82 to 15.96 |
Flaherty & Crumrine Total Return Fund Inc
| 16.75 | 16.71 to 16.87 |
Floor & Decor Holdings, Inc.
| 85.85 | 84.44 to 87.03 |
Flowers Foods, Inc.
| 18.41 | 18.25 to 18.54 |
Flowserve Corporation
| 49.00 | 48.28 to 49.64 |
Fluor Corporation
| 36.81 | 35.55 to 36.90 |
Foot Locker, Inc.
| 15.68 | 15.54 to 16.33 |
Forestar Group Inc
| 21.64 | 21.10 to 21.66 |
Fortive Corporation
| 73.71 | 72.30 to 73.85 |
Fortress Transportation and Infrastructure Investors LLC
| 104.31 | 100.30 to 105.15 |
Four Corners Property Trust, Inc.
| 27.99 | 27.35 to 27.99 |
Four Seasons Education (Cayman) Inc.
| 9.28 | 9.26 to 9.30 |
Franklin Covey Company
| 30.60 | 29.93 to 30.64 |
Franklin Resources, Inc.
| 19.52 | 19.02 to 19.58 |
Franklin Universal Trust
| 7.56 | 7.53 to 7.60 |
Frank's International N.V.
| 214.61 | 207.54 to 214.99 |
Fresh Del Monte Produce, Inc.
| 30.05 | 29.91 to 30.32 |
Frontline Ltd.
| 15.43 | 15.16 to 15.57 |
FS KKR Capital Corp.
| 21.44 | 21.14 to 21.48 |
FTI Consulting, Inc.
| 162.70 | 161.35 to 164.52 |
FutureFuel Corp.
| 4.14 | 4.11 to 4.42 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.87 | 3.80 to 3.90 |
Gabelli Dividend
| 23.82 | 23.61 to 23.93 |
Gabelli Equity Trust, Inc. (The)
| 5.49 | 5.47 to 5.54 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.20 | 12.14 to 12.26 |
Gabelli Utility Trust (The)
| 5.29 | 5.25 to 5.30 |
Gamestop Corporation
| 23.05 | 22.29 to 23.15 |
Garrett Motion Inc.
| 8.95 | 8.75 to 8.97 |
Gartner, Inc.
| 457.41 | 451.76 to 458.35 |
Gates Industrial Corporation plc
| 19.67 | 19.09 to 19.72 |
GATX Corporation
| 153.88 | 150.22 to 153.94 |
Genco Shipping & Trading Limited
| 13.90 | 13.66 to 13.95 |
Generac Holdlings Inc.
| 130.41 | 129.47 to 131.68 |
General American Investors, Inc.
| 49.75 | 49.25 to 50.03 |
General Electric Company
| 197.11 | 193.60 to 197.70 |
General Mills, Inc.
| 59.56 | 58.95 to 60.23 |
Genesco Inc.
| 20.71 | 20.64 to 21.91 |
Genesis Healthcare, Inc.
| 27.03 | 26.47 to 27.26 |
Genie Energy Ltd.
| 14.13 | 13.93 to 14.13 |
Genpact Limited
| 50.14 | 49.35 to 50.16 |
Genuine Parts Company
| 122.00 | 119.44 to 122.44 |
Genworth Financial Inc
| 6.63 | 6.43 to 6.64 |
Geopark Ltd
| 8.25 | 7.89 to 8.25 |
Georgia Power Company
| 22.95 | 22.58 to 22.97 |
Gerdau S.A.
| 2.94 | 2.87 to 2.96 |
Getty Realty Corporation
| 30.68 | 30.00 to 30.78 |
Gildan Activewear, Inc.
| 46.53 | 45.90 to 46.60 |
Glaukos Corporation
| 102.19 | 97.75 to 103.35 |
Global Partners LP
| 54.75 | 54.14 to 56.40 |
Global Payments Inc.
| 94.24 | 92.18 to 94.39 |
Globant S.A.
| 134.00 | 128.79 to 134.53 |
Globus Medical, Inc.
| 71.04 | 69.57 to 71.25 |
GMS Inc.
| 72.32 | 70.27 to 72.50 |
GoDaddy Inc.
| 176.15 | 173.06 to 177.66 |
Goldman Sachs BDC, Inc.
| 12.04 | 11.88 to 12.07 |
Goldman Sachs Group, Inc. (The)
| 541.41 | 526.70 to 543.57 |
Gorman-Rupp Company (The)
| 37.58 | 36.94 to 37.61 |
Graco Inc.
| 83.89 | 82.92 to 84.02 |
GrafTech International Ltd.
| 1.10 | 1.06 to 1.12 |
Graham Corporation
| 32.11 | 30.57 to 32.27 |
Graham Holdings Company
| 933.05 | 923.11 to 938.49 |
Granite Construction Incorporated
| 74.05 | 72.58 to 74.75 |
Granite Point Mortgage Trust Inc.
| 2.83 | 2.77 to 2.88 |
Granite Real Estate Inc.
| 47.24 | 46.76 to 47.38 |
Graphic Packaging Holding Company
| 26.23 | 26.00 to 26.51 |
Gray Television, Inc.
| 6.86 | 6.00 to 7.00 |
Green Dot Corporation
| 7.74 | 7.43 to 8.18 |
Greenbrier Companies, Inc. (The)
| 54.90 | 54.38 to 55.33 |
GreenTree Hospitality Group Ltd.
| 2.51 | 2.48 to 2.69 |
Greif Bros. Corporation
| 55.87 | 55.10 to 55.97 |
Greif Bros. Corporation
| 58.89 | 57.71 to 58.89 |
Griffon Corporation
| 69.54 | 68.14 to 69.99 |
Group 1 Automotive, Inc.
| 385.94 | 381.44 to 394.00 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 191.65 | 186.11 to 194.34 |
Grupo Televisa S.A.
| 1.78 | 1.77 to 1.84 |
Guess?, Inc.
| 9.70 | 9.30 to 9.81 |
Guggenheim Strategic Opportunities Fund
| 15.54 | 15.43 to 15.59 |
Guggenheim Taxable Municipal Managed Duration Trst
| 15.53 | 15.50 to 15.69 |
Guidewire Software, Inc.
| 185.84 | 177.32 to 186.52 |
H&R Block, Inc.
| 50.23 | 49.64 to 50.49 |
H. B. Fuller Company
| 53.43 | 52.76 to 53.66 |
Halliburton Company
| 25.07 | 24.41 to 25.15 |
Hanesbrands Inc.
| 5.87 | 5.74 to 5.98 |
Harley-Davidson, Inc.
| 24.56 | 24.11 to 24.68 |
Harte-Hanks, Inc.
| 4.98 | 4.97 to 5.13 |
Haverty Furniture Companies, Inc.
| 21.14 | 20.37 to 21.25 |
HCA Healthcare, Inc.
| 319.39 | 313.21 to 321.50 |
Healthcare Realty Trust Incorporated
| 16.64 | 16.30 to 16.66 |
Helix Energy Solutions Group, Inc.
| 7.93 | 7.84 to 8.02 |
Helmerich & Payne, Inc.
| 25.86 | 24.84 to 25.97 |
Herc Holdings Inc.
| 129.28 | 123.46 to 129.82 |
Hercules Capital, Inc.
| 18.51 | 18.18 to 18.56 |
Hershey Company (The)
| 170.22 | 170.09 to 175.00 |
Hertz Global Holdings, Inc
| 3.82 | 3.40 to 3.82 |
Hewlett Packard Enterprise Company
| 15.62 | 15.05 to 15.69 |
Hexcel Corporation
| 56.48 | 55.60 to 56.82 |
HFF, Inc.
| 20.11 | 20.03 to 20.11 |
High Income Securities Fund
| 6.68 | 6.63 to 6.70 |
Highland Floating Rate Opportunities Fund
| 5.33 | 5.26 to 5.33 |
Highwoods Properties, Inc.
| 28.19 | 27.75 to 28.32 |
Hillenbrand Inc
| 25.34 | 24.64 to 25.36 |
Hilltop Holdings Inc.
| 30.75 | 30.41 to 30.86 |
Hilton Grand Vacations Inc.
| 34.92 | 34.02 to 35.03 |
Hilton Worldwide Holdings Inc.
| 229.37 | 224.44 to 230.17 |
HNI Corporation
| 43.57 | 43.17 to 43.75 |
Home Depot, Inc. (The)
| 351.31 | 345.42 to 351.39 |
Honeywell International Inc.
| 209.47 | 207.89 to 211.15 |
Host Hotels & Resorts, Inc.
| 14.91 | 14.68 to 14.98 |
Houlihan Lokey, Inc.
| 158.99 | 156.04 to 160.10 |
Hovnanian Enterprises Inc
| 108.23 | 100.54 to 108.23 |
HP Inc.
| 28.41 | 28.12 to 28.54 |
HSBC Holdings plc
| 57.07 | 56.31 to 57.30 |
Hubbell Inc
| 340.82 | 336.08 to 343.75 |
HubSpot, Inc.
| 609.18 | 605.20 to 627.12 |
Hudson Pacific Properties, Inc.
| 2.75 | 2.65 to 2.83 |
Humana Inc.
| 252.88 | 251.24 to 259.25 |
Huntsman Corporation
| 17.28 | 17.03 to 17.48 |
Hyatt Hotels Corporation
| 122.21 | 120.88 to 123.48 |
Hyster-Yale Materials Handling, Inc.
| 44.82 | 43.78 to 44.96 |
IDEX Corporation
| 182.39 | 178.35 to 182.71 |
IDT Corporation
| 46.78 | 46.39 to 47.73 |
Illinois Tool Works Inc.
| 254.46 | 251.12 to 255.13 |
Imax Corporation
| 24.10 | 23.91 to 24.40 |
Independence Realty Trust, Inc.
| 20.98 | 20.64 to 20.98 |
India Fund, Inc. (The)
| 14.88 | 14.81 to 14.99 |
Infosys Limited
| 18.40 | 18.26 to 18.46 |
Ingersoll-Rand plc (Ireland)
| 81.87 | 80.46 to 82.26 |
Ingevity Corporation
| 43.95 | 43.52 to 44.73 |
Innovative Industrial Properties, Inc.
| 69.62 | 68.46 to 70.19 |
Inspire Medical Systems, Inc.
| 162.16 | 160.10 to 166.03 |
Installed Building Products, Inc.
| 171.21 | 166.36 to 171.92 |
Integer Holdings Corporation
| 117.89 | 114.61 to 120.89 |
Intercontinental Hotels Group
| 113.56 | 112.85 to 113.78 |
International Business Machines Corporation
| 248.35 | 241.68 to 248.95 |
International Flavors & Fragrances, Inc.
| 79.65 | 79.26 to 80.10 |
International Game Technology
| 16.65 | 16.47 to 16.81 |
International Paper Company
| 51.41 | 50.75 to 51.89 |
International Seaways, Inc.
| 33.55 | 32.05 to 33.62 |
Interpublic Group of Companies, Inc. (The)
| 26.43 | 25.93 to 26.57 |
Invesco Bond Fund
| 15.32 | 15.24 to 15.36 |
Invesco California Value Municipal Income Trust
| 10.72 | 10.69 to 10.82 |
Invesco High Income Trust II
| 10.77 | 10.77 to 10.88 |
INVESCO MORTGAGE CAPITAL INC
| 8.53 | 8.48 to 8.57 |
Invesco Municipal Income Opportunities Trust
| 5.99 | 5.98 to 6.02 |
Invesco Municipal Opportunity Trust
| 9.62 | 9.52 to 9.62 |
Invesco Municipal Trust
| 9.81 | 9.74 to 9.83 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.37 | 10.33 to 10.47 |
Invesco Plc
| 15.28 | 15.10 to 15.36 |
Invesco Quality Municipal Income Trust
| 9.84 | 9.82 to 9.88 |
Invesco Senior Income Trust
| 4.11 | 4.07 to 4.15 |
Invesco Trust for Investment Grade New York Municipal
| 10.47 | 10.31 to 10.52 |
Invesco Trust for Investment Grade Municipals
| 10.08 | 10.06 to 10.10 |
Invesco Value Municipal Income Trust
| 12.15 | 12.11 to 12.20 |
IQVIA Holdings, Inc.
| 185.19 | 182.03 to 185.53 |
Iron Mountain Incorporated
| 86.62 | 85.45 to 87.06 |
IRSA Inversiones Y Representaciones S.A.
| 13.40 | 13.12 to 13.94 |
ITT Inc.
| 134.92 | 131.36 to 135.23 |
J P Morgan Chase & Co
| 232.44 | 227.58 to 233.14 |
J. Jill, Inc.
| 18.99 | 18.14 to 19.06 |
Jabil Inc.
| 135.93 | 131.84 to 136.37 |
James Hardie Industries plc.
| 31.96 | 31.07 to 32.03 |
Janus Henderson Group plc
| 37.56 | 36.63 to 37.59 |
JBG SMITH Properties
| 14.64 | 14.24 to 14.69 |
Jefferies Financial Group Inc.
| 56.33 | 54.75 to 56.48 |
JELD-WEN Holding, Inc.
| 6.14 | 5.91 to 6.29 |
JinkoSolar Holding Company Limited
| 21.80 | 21.55 to 22.78 |
John Hancock Financial Opportunities Fund
| 32.56 | 32.15 to 32.60 |
John Hancock Hedged Equity & Income Fund
| 10.30 | 10.21 to 10.41 |
John Hancock Income Securities Trust
| 11.21 | 11.16 to 11.22 |
John Hancock Investors Trust
| 13.49 | 13.42 to 13.53 |
John Hancock Pfd Income Fund II
| 16.50 | 16.29 to 16.56 |
John Hancock Preferred Income Fund
| 16.47 | 16.39 to 16.56 |
John Hancock Preferred Income Fund III
| 14.89 | 14.75 to 14.94 |
John Hancock Premium Dividend Fund
| 12.69 | 12.50 to 12.72 |
John Hancock Tax Advantaged Dividend Income Fund
| 22.93 | 22.76 to 23.04 |
Johnson Controls International plc
| 79.65 | 78.38 to 79.86 |
Jones Lang LaSalle Incorporated
| 249.90 | 240.82 to 249.96 |
Juniper Networks, Inc.
| 35.76 | 35.50 to 35.78 |
K12 Inc
| 121.34 | 117.95 to 121.34 |
Kadant Inc
| 352.46 | 339.97 to 353.00 |
KAR Auction Services, Inc
| 20.69 | 20.33 to 20.81 |
Kayne Anderson MLP/Midstream Investment Company
| 12.48 | 12.25 to 12.51 |
KB Financial Group Inc
| 54.95 | 54.33 to 55.06 |
KB Home
| 60.64 | 59.53 to 60.82 |
Kellogg Company
| 82.23 | 82.19 to 82.33 |
Kennametal Inc.
| 21.36 | 21.03 to 21.53 |
Kennedy-Wilson Holdings Inc.
| 8.65 | 8.53 to 8.90 |
KeyCorp
| 15.68 | 15.39 to 15.71 |
Keysight Technologies Inc.
| 152.03 | 147.99 to 152.20 |
Kilroy Realty Corporation
| 33.18 | 32.11 to 33.19 |
Kimbell Royalty Partners
| 13.99 | 13.69 to 14.04 |
Kimberly-Clark Corporation
| 139.64 | 138.83 to 140.27 |
Kimco Realty Corporation
| 20.58 | 20.00 to 20.58 |
Kingsway Financial Services, Inc.
| 7.29 | 7.06 to 7.47 |
Kirby Corporation
| 99.03 | 96.63 to 99.19 |
Kite Realty Group Trust
| 21.75 | 21.14 to 21.79 |
KKR & Co. Inc.
| 113.31 | 110.14 to 113.85 |
KKR Income Opportunities Fund
| 12.20 | 12.12 to 12.20 |
Knight Transportation, Inc.
| 46.52 | 45.30 to 46.79 |
KNOT Offshore Partners LP
| 5.43 | 5.39 to 5.57 |
Knowles Corporation
| 16.02 | 15.72 to 16.10 |
Kohl's Corporation
| 8.06 | 7.96 to 8.28 |
Koninklijke Philips N.V.
| 26.75 | 26.49 to 26.76 |
Koppers Holdings Inc.
| 30.01 | 28.43 to 30.08 |
Korea Fund, Inc. (The)
| 20.56 | 20.24 to 20.66 |
Kosmos Energy Ltd.
| 2.23 | 2.15 to 2.27 |
Kronos Worldwide Inc
| 7.85 | 7.75 to 7.99 |
Laboratory Corporation of America Holdings
| 239.53 | 233.90 to 239.90 |
Ladder Capital Corp
| 11.66 | 11.46 to 11.66 |
Lamb Weston Holdings, Inc.
| 50.95 | 48.63 to 51.72 |
Las Vegas Sands Corp.
| 43.19 | 42.66 to 44.29 |
LATAM Airlines Group S.A.
| 31.90 | 31.61 to 32.09 |
Lazard Global Total Return and Income Fund
| 15.57 | 15.41 to 15.62 |
Lazard Ltd.
| 44.93 | 44.22 to 45.88 |
La-Z-Boy Incorporated
| 38.37 | 38.09 to 39.12 |
LCI Industries
| 89.79 | 87.60 to 90.55 |
Lear Corporation
| 94.71 | 94.01 to 95.24 |
Lee Enterprises, Incorporated
| 8.40 | 8.40 to 8.68 |
Leggett & Platt, Incorporated
| 8.11 | 7.92 to 8.19 |
Lehman ABS Corporation
| 28.78 | 28.78 to 28.78 |
LendingClub Corporation
| 10.87 | 10.54 to 10.99 |
Lennar Corporation
| 118.10 | 116.30 to 118.14 |
Lennar Corporation
| 111.79 | 110.93 to 112.65 |
Lennox International, Inc.
| 574.92 | 562.37 to 577.11 |
LG Display Co., Ltd.
| 3.19 | 3.15 to 3.22 |
Liberty All-Star Equity Fund
| 6.52 | 6.44 to 6.54 |
Liberty All-Star Growth Fund, Inc.
| 4.91 | 4.82 to 4.94 |
Liberty Oilfield Services Inc.
| 14.54 | 14.10 to 14.65 |
LightInTheBox Holding Co., Ltd.
| 1.04 | 0.99 to 1.07 |
Lincoln National Corporation
| 36.09 | 34.78 to 36.09 |
Linde plc
| 455.50 | 452.85 to 458.00 |
Lindsay Corporation
| 130.47 | 127.46 to 132.00 |
Lions Gate Entertainment Corporation
| 9.22 | 9.11 to 9.26 |
Lions Gate Entertainment Corporation
| 8.21 | 8.14 to 8.26 |
Lithia Motors, Inc.
| 295.51 | 285.08 to 296.11 |
Lithium Americas Corp.
| 2.90 | 2.81 to 2.92 |
Live Nation Entertainment, Inc.
| 119.26 | 117.00 to 120.61 |
LiveRamp Holdings, Inc.
| 26.33 | 25.72 to 26.47 |
LMP Capital and Income Fund Inc.
| 15.83 | 15.65 to 15.99 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 10.93 | 10.34 to 10.95 |
Louisiana-Pacific Corporation
| 91.55 | 90.08 to 91.80 |
Lowe's Companies, Inc.
| 224.44 | 221.02 to 224.76 |
Lsb Industries Inc.
| 7.11 | 6.96 to 7.18 |
Luxfer Holdings PLC
| 12.12 | 11.97 to 12.19 |
LyondellBasell Industries NV
| 74.15 | 73.48 to 74.53 |
M&T Bank Corporation
| 175.59 | 171.15 to 175.95 |
M/I Homes, Inc.
| 117.22 | 114.83 to 117.96 |
Macerich Company (The)
| 16.49 | 16.30 to 16.60 |
Macro Bank Inc.
| 85.23 | 84.10 to 85.84 |
Macy's Inc
| 13.08 | 12.96 to 13.67 |
Madison Covered Call & Equity Strategy Fund
| 6.28 | 6.27 to 6.32 |
Magna International, Inc.
| 36.40 | 35.80 to 36.61 |
MagnaChip Semiconductor Corporation
| 3.88 | 3.68 to 3.96 |
Magnolia Oil & Gas Corporation
| 23.27 | 22.54 to 23.36 |
Maiden Holdings, Ltd.
| 14.73 | 14.73 to 14.86 |
Main Street Capital Corporation
| 56.26 | 55.00 to 56.33 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 15.08 | 15.02 to 15.14 |
Manchester United Ltd.
| 13.72 | 13.40 to 13.84 |
Manitowoc Company, Inc. (The)
| 9.51 | 9.27 to 9.56 |
Manulife Financial Corp
| 29.47 | 28.63 to 29.48 |
Marathon Petroleum Corporation
| 141.15 | 137.02 to 141.65 |
Marcus & Millichap, Inc.
| 34.59 | 33.96 to 34.80 |
Marcus Corporation (The)
| 16.17 | 16.00 to 16.27 |
Marine Products Corporation
| 8.40 | 8.30 to 8.50 |
MarineMax, Inc.
| 22.77 | 22.08 to 23.27 |
Markel Corporation
| 1847.91 | 1820.51 to 1851.48 |
Marriot Vacations Worldwide Corporation
| 66.54 | 65.94 to 68.04 |
Marsh & McLennan Companies, Inc.
| 231.53 | 229.30 to 231.89 |
Martin Marietta Materials, Inc.
| 477.45 | 465.00 to 478.83 |
Masco Corporation
| 70.31 | 69.22 to 70.42 |
MasTec, Inc.
| 120.49 | 116.91 to 121.60 |
Mastercard Incorporated
| 527.64 | 520.95 to 528.41 |
Matador Resources Company
| 48.62 | 47.03 to 48.72 |
Materion Corporation
| 85.49 | 83.29 to 85.79 |
Matson, Inc.
| 130.10 | 128.14 to 130.55 |
Maui Land & Pineapple Company, Inc.
| 18.03 | 17.63 to 18.27 |
Maximus, Inc.
| 67.11 | 66.40 to 67.47 |
MaxLinear, Inc
| 12.68 | 12.55 to 12.93 |
MBIA, Inc.
| 5.41 | 5.17 to 5.51 |
McCormick & Company, Incorporated
| 80.33 | 79.70 to 80.66 |
McCormick & Company, Incorporated
| 79.62 | 79.62 to 79.98 |
McDonald's Corporation
| 299.83 | 295.71 to 300.67 |
MDU Resources Group, Inc.
| 16.88 | 16.49 to 16.92 |
MEDIFAST INC
| 13.94 | 13.82 to 14.15 |
Mednax, Inc
| 13.72 | 13.67 to 14.07 |
Meritage Corporation
| 70.42 | 69.15 to 70.53 |
Mesabi Trust
| 26.81 | 25.49 to 27.08 |
Methode Electronics, Inc.
| 6.47 | 6.27 to 6.76 |
MetLife, Inc.
| 80.41 | 77.86 to 80.63 |
Metropolitan Bank Holding Corp.
| 54.68 | 53.34 to 54.72 |
Mettler-Toledo International, Inc.
| 1230.25 | 1206.59 to 1232.46 |
MFS Charter Income Trust
| 6.26 | 6.23 to 6.29 |
MFS Multimarket Income Trust
| 4.62 | 4.61 to 4.64 |
MFS Municipal Income Trust
| 5.38 | 5.38 to 5.45 |
MGIC Investment Corporation
| 23.10 | 22.56 to 23.14 |
MGM Resorts International
| 31.76 | 30.70 to 31.84 |
Mid-America Apartment Communities, Inc.
| 163.31 | 161.23 to 163.60 |
Miller Industries, Inc.
| 44.70 | 43.69 to 45.07 |
Minerals Technologies Inc.
| 67.42 | 66.86 to 67.79 |
Moelis & Company
| 59.55 | 57.92 to 60.01 |
MOGU Inc.
| 1.87 | 1.86 to 1.92 |
Mohawk Industries, Inc.
| 114.30 | 111.61 to 114.52 |
Molson Coors Brewing Company
| 59.62 | 58.79 to 59.92 |
Monmouth Real Estate Investment Corporation
| 14.62 | 14.20 to 15.05 |
Moody's Corporation
| 446.84 | 440.86 to 449.34 |
Morgan Stanley
| 115.34 | 112.54 to 115.77 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 8.07 | 8.07 to 8.15 |
Morgan Stanley India Investment Fund, Inc.
| 23.26 | 23.09 to 23.32 |
Motorola Solutions, Inc.
| 417.96 | 412.69 to 418.29 |
Movado Group Inc.
| 17.52 | 17.30 to 17.67 |
MPLX LP
| 53.33 | 52.28 to 53.51 |
MRC Global Inc.
| 11.50 | 9.42 to 11.53 |
MSA Safety Incorporporated
| 150.39 | 149.09 to 151.11 |
MSC Industrial Direct Company, Inc.
| 77.00 | 74.94 to 77.22 |
MSCI Inc
| 554.71 | 544.42 to 556.69 |
Mueller Industries, Inc.
| 79.49 | 78.02 to 79.69 |
MuniVest Fund, Inc.
| 7.02 | 6.97 to 7.04 |
Murphy Oil Corporation
| 26.04 | 24.78 to 26.09 |
Murphy USA Inc.
| 451.18 | 446.38 to 453.54 |
Nabors Industries Ltd.
| 43.56 | 40.47 to 43.61 |
National Bank Holdings Corporation
| 39.25 | 38.24 to 39.26 |
National Oilwell Varco, Inc.
| 14.30 | 13.97 to 14.36 |
National Presto Industries, Inc.
| 89.01 | 88.12 to 89.53 |
National Storage Affiliates Trust
| 36.68 | 35.93 to 36.69 |
Natural Gas Services Group, Inc.
| 22.64 | 22.31 to 22.87 |
Natural Grocers by Vitamin Cottage, Inc.
| 36.62 | 36.48 to 37.31 |
Natuzzi, S.p.A.
| 4.57 | 4.57 to 4.75 |
Navigant Consulting, Inc.
| 0.39 | 0.39 to 0.44 |
Navigator Holdings Ltd.
| 13.68 | 13.47 to 13.88 |
Navios Maritime Partners LP
| 40.14 | 39.00 to 40.39 |
Nelnet, Inc.
| 115.27 | 112.99 to 117.50 |
New Mountain Finance Corporation
| 11.16 | 11.05 to 11.20 |
New Oriental Education & Technology Group, Inc.
| 50.72 | 50.35 to 51.66 |
NewMarket Corporation
| 525.26 | 515.29 to 527.38 |
Nexa Resources S.A.
| 5.25 | 5.12 to 5.30 |
NexPoint Residential Trust, Inc.
| 38.64 | 37.90 to 38.91 |
NGL ENERGY PARTNERS LP
| 4.66 | 4.52 to 4.71 |
Nike, Inc.
| 71.66 | 71.32 to 73.54 |
NiSource, Inc
| 39.48 | 38.66 to 39.52 |
Noah Holdings Ltd.
| 11.05 | 10.83 to 11.17 |
Noble Corporation
| 23.78 | 22.50 to 23.91 |
Nomura Holdings Inc ADR
| 6.38 | 6.27 to 6.42 |
Nordic American Tankers Limited
| 2.54 | 2.46 to 2.54 |
Nordstrom, Inc.
| 24.19 | 24.15 to 24.26 |
Norfolk Souther Corporation
| 232.30 | 228.13 to 233.19 |
North American Construction Group Ltd.
| 16.74 | 16.16 to 16.97 |
North European Oil Royality Trust
| 4.30 | 4.21 to 4.32 |
Novartis AG
| 109.06 | 107.64 to 109.30 |
Novo Nordisk A/S
| 77.15 | 75.24 to 77.55 |
NOW Inc.
| 14.91 | 14.48 to 14.95 |
NRG Energy, Inc.
| 95.39 | 91.38 to 95.63 |
Nucor Corporation
| 132.09 | 130.49 to 133.09 |
Nutrien Ltd.
| 50.79 | 49.97 to 50.92 |
Nuveen AMT-Free Municipal Credit Income Fund
| 12.43 | 12.40 to 12.51 |
Nuveen AMT-Free Municipal Value Fund
| 8.64 | 8.64 to 8.71 |
Nuveen AMT-Free Municipal Value Fund
| 13.67 | 13.65 to 13.80 |
Nuveen AMT-Free Quality Municipal Income Fund
| 11.26 | 11.25 to 11.29 |
Nuveen Arizona Quality Municipal Income Fund
| 12.05 | 12.01 to 12.14 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 12.70 | 12.63 to 12.73 |
Nuveen California Quality Municipal Income Fund
| 11.32 | 11.29 to 11.37 |
Nuveen Core Equity Alpha Fund
| 14.41 | 14.03 to 14.71 |
Nuveen Credit Strategies Income Fund
| 5.51 | 5.48 to 5.51 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.19 | 14.04 to 14.20 |
Nuveen Floating Rate Income Fund
| 8.42 | 8.37 to 8.43 |
Nuveen Global High Income Fund
| 12.80 | 12.79 to 12.85 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 13.03 | 13.02 to 13.05 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.70 | 11.66 to 11.73 |
Nuveen Massachusetts Municipal Income Fund
| 11.73 | 11.67 to 11.74 |
Nuveen Minnesota Quality Municipal Income Fund
| 12.24 | 12.14 to 12.29 |
Nuveen Missouri Quality Municipal Income Fund
| 10.49 | 10.36 to 10.49 |
Nuveen Mortgage Opportunity Term Fund
| 18.84 | 18.65 to 19.10 |
Nuveen Municipal Credit Income Fund
| 12.26 | 12.25 to 12.35 |
Nuveen Municipal High Income Opportunity Fund
| 11.04 | 11.01 to 11.05 |
Nuveen Municipal Income Fund, Inc.
| 9.79 | 9.75 to 9.88 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.93 | 11.87 to 11.94 |
Nuveen New York AMT-Free Quality Municipal
| 10.44 | 10.39 to 10.50 |
Nuveen New York Municipal Value Fund, Inc.
| 8.17 | 8.12 to 8.20 |
Nuveen New York Quality Municipal Income Fund
| 11.41 | 11.36 to 11.47 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.35 | 11.33 to 11.42 |
Nuveen Preferred and Income Term Fund
| 19.35 | 19.34 to 19.50 |
Nuveen Quality Municipal Income Fund
| 11.66 | 11.59 to 11.69 |
Nuveen Real Estate Fund
| 8.09 | 8.07 to 8.15 |
Nuveen S&P 500 Buy-Write Income Fund
| 12.95 | 12.81 to 12.99 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 16.87 | 16.65 to 16.98 |
Nuveen Select Tax Free Income Portfolio
| 14.45 | 14.38 to 14.50 |
Nuveen Taxable Municipal Income Fund
| 15.82 | 15.75 to 15.84 |
Nuveen Virginia Quality Municipal Income Fund
| 12.22 | 12.18 to 12.28 |
nVent Electric plc
| 56.68 | 54.84 to 56.98 |
NVR, Inc.
| 7236.53 | 7164.11 to 7264.44 |
Occidental Petroleum Corporation
| 46.53 | 45.61 to 46.72 |
Oceaneering International, Inc.
| 20.14 | 19.60 to 20.25 |
OFG Bancorp
| 40.64 | 39.92 to 40.73 |
Oil States International, Inc.
| 4.95 | 4.88 to 5.00 |
Old Republic International Corporation
| 37.38 | 36.49 to 37.42 |
Olin Corporation
| 24.64 | 23.90 to 24.67 |
Omnicom Group Inc.
| 80.83 | 79.26 to 81.13 |
ONE Gas, Inc.
| 74.08 | 72.22 to 74.20 |
One Liberty Properties, Inc.
| 26.29 | 25.88 to 26.31 |
OneMain Holdings, Inc.
| 48.63 | 45.81 to 48.78 |
ONEOK, Inc.
| 96.43 | 93.90 to 96.88 |
Ooma, Inc.
| 13.61 | 13.48 to 13.74 |
Oppenheimer Holdings, Inc.
| 59.95 | 58.93 to 59.99 |
Oracle Corporation
| 149.27 | 147.88 to 150.88 |
Orchid Island Capital, Inc.
| 8.31 | 8.18 to 8.32 |
Orion Engineered Carbons S.A
| 13.16 | 12.93 to 13.30 |
Orion Group Holdings, Inc.
| 5.56 | 5.35 to 5.58 |
Orix Corp Ads
| 21.24 | 20.99 to 21.29 |
Oshkosh Corporation
| 95.77 | 94.63 to 96.55 |
OUTFRONT Media Inc.
| 16.38 | 15.69 to 16.40 |
Owens Corning Inc
| 143.97 | 139.53 to 144.17 |
Oxford Industries, Inc.
| 56.75 | 54.02 to 56.89 |
Packaging Corporation of America
| 196.80 | 190.80 to 197.39 |
Palo Alto Networks, Inc.
| 182.34 | 178.49 to 183.05 |
Panhandle Royalty Company
| 3.97 | 3.77 to 3.99 |
Par Pacific Holdings, Inc.
| 14.08 | 12.97 to 14.10 |
PAR Technology Corporation
| 58.73 | 58.38 to 60.56 |
Paramount Group, Inc.
| 3.99 | 3.97 to 4.11 |
Park Electrochemical Corporation
| 13.46 | 13.31 to 13.63 |
Park Hotels & Resorts Inc.
| 11.35 | 10.99 to 11.38 |
Parker-Hannifin Corporation
| 607.88 | 594.00 to 608.76 |
Paycom Software, Inc.
| 207.99 | 203.72 to 208.18 |
PBF Energy Inc.
| 20.74 | 19.36 to 20.74 |
Peabody Energy Corporation
| 13.34 | 12.92 to 13.40 |
Pearson, Plc
| 16.46 | 16.35 to 16.48 |
Pebblebrook Hotel Trust
| 10.70 | 10.44 to 10.78 |
PennyMac Financial Services, Inc.
| 96.95 | 94.45 to 97.16 |
Penske Automotive Group, Inc.
| 148.04 | 143.03 to 150.70 |
Pentair plc.
| 86.08 | 84.39 to 86.34 |
Penumbra, Inc.
| 272.62 | 264.93 to 274.86 |
Performance Food Group Company
| 76.50 | 74.71 to 76.67 |
Permian Basin Royalty Trust
| 10.23 | 9.72 to 10.23 |
PermRock Royalty Trust
| 4.03 | 3.94 to 4.09 |
Petroleo Brasileiro S.A.- Petrobras
| 13.43 | 12.84 to 13.50 |
Petroleo Brasileiro S.A.- Petrobras
| 12.45 | 11.96 to 12.47 |
Pfizer, Inc.
| 25.72 | 25.50 to 25.76 |
PGIM Global Short Duration High Yield Fund, Inc.
| 12.95 | 12.91 to 13.07 |
PGIM Short Duration High Yield Fund, Inc.
| 13.87 | 13.87 to 13.92 |
Philip Morris International Inc
| 151.88 | 149.80 to 152.02 |
Phillips 66
| 126.73 | 122.37 to 127.08 |
Phoenix New Media Limited
| 2.10 | 2.10 to 2.22 |
Piedmont Office Realty Trust, Inc.
| 7.14 | 6.87 to 7.14 |
PIMCO California Municipal Income Fund
| 8.94 | 8.91 to 8.97 |
Pimco California Municipal Income Fund II
| 5.75 | 5.73 to 5.83 |
PIMCO California Municipal Income Fund III
| 6.63 | 6.60 to 6.66 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.49 | 6.37 to 6.51 |
Pimco Corporate & Income Opportunity Fund
| 14.28 | 14.20 to 14.29 |
Pimco Corporate & Income Stategy Fund
| 13.43 | 13.32 to 13.43 |
PIMCO Dynamic Income Fund
| 19.56 | 19.42 to 19.62 |
Pimco Global Stocksplus & Income Fund
| 7.96 | 7.86 to 7.99 |
Pimco High Income Fund
| 4.87 | 4.85 to 4.88 |
PIMCO Income Strategy Fund
| 8.46 | 8.42 to 8.47 |
PIMCO Income Strategy Fund II
| 7.45 | 7.42 to 7.46 |
PIMCO Municipal Income Fund
| 8.92 | 8.90 to 8.96 |
Pimco Municipal Income Fund II
| 8.19 | 8.17 to 8.20 |
PIMCO Municipal Income Fund III
| 7.24 | 7.21 to 7.27 |
PIMCO New York Municipal Income Fund
| 7.53 | 7.49 to 7.53 |
Pimco New York Municipal Income Fund II
| 7.17 | 7.12 to 7.20 |
PIMCO New York Municipal Income Fund III
| 5.69 | 5.64 to 5.71 |
PIMCO Strategic Income Fund, Inc.
| 6.26 | 6.22 to 6.30 |
Pioneer Floating Rate Trust
| 9.44 | 9.38 to 9.45 |
Pioneer High Income Trust
| 7.60 | 7.54 to 7.70 |
Pioneer Municipal High Income Advantage Trust
| 8.41 | 8.40 to 8.49 |
Pioneer Municipal High Income Trust
| 9.24 | 9.24 to 9.28 |
Pitney Bowes Inc.
| 9.42 | 9.07 to 9.43 |
PJT Partners Inc.
| 138.83 | 138.44 to 142.74 |
Plains All American Pipeline, L.P.
| 19.71 | 19.21 to 19.80 |
Plains Group Holdings, L.P.
| 21.10 | 20.70 to 21.20 |
Planet Fitness, Inc.
| 95.51 | 93.69 to 97.16 |
PlayAGS, Inc.
| 12.02 | 11.92 to 12.02 |
PLDT Inc.
| 23.79 | 23.35 to 23.90 |
PNC Financial Services Group, Inc. (The)
| 172.99 | 170.06 to 173.15 |
Polaris Industries Inc.
| 42.33 | 41.93 to 43.28 |
Post Holdings, Inc.
| 112.18 | 110.73 to 112.66 |
PPG Industries, Inc.
| 113.47 | 111.62 to 113.85 |
Precision Drilling Corporation
| 44.68 | 43.76 to 45.04 |
Prestige Consumer Healthcare Inc.
| 83.69 | 82.64 to 83.83 |
Principal Real Estate Income Fund
| 10.45 | 10.42 to 10.47 |
Procter & Gamble Company (The)
| 167.97 | 166.62 to 168.59 |
Prologis, Inc.
| 111.89 | 110.50 to 112.29 |
ProPetro Holding Corp.
| 6.88 | 6.71 to 6.98 |
PROS Holdings, Inc.
| 20.61 | 20.34 to 21.06 |
Prosperity Bancshares, Inc.
| 71.06 | 68.96 to 71.06 |
Proto Labs, Inc.
| 36.55 | 35.77 to 36.66 |
Provident Financial Services, Inc
| 17.15 | 16.76 to 17.16 |
Prudential Financial, Inc.
| 23.59 | 23.53 to 23.66 |
Prudential Financial, Inc.
| 108.49 | 105.44 to 108.71 |
PT Telekomunikasi Indonesia, Tbk
| 14.96 | 14.88 to 15.05 |
Public Service Enterprise Group Incorporated
| 81.53 | 79.83 to 81.64 |
Public Storage
| 298.13 | 292.00 to 298.44 |
PulteGroup, Inc.
| 102.94 | 101.07 to 103.12 |
Pure Storage, Inc.
| 50.92 | 49.80 to 51.85 |
Putnam Managed Municipal Income Trust
| 6.18 | 6.14 to 6.21 |
Putnam Master Intermediate Income Trust
| 3.31 | 3.30 to 3.32 |
Putnam Municipal Opportunities Trust
| 10.41 | 10.36 to 10.43 |
PVH Corp.
| 63.81 | 62.94 to 65.30 |
Q2 Holdings, Inc.
| 75.87 | 73.52 to 75.93 |
Quad Graphics, Inc
| 5.50 | 5.49 to 5.70 |
Quaker Chemical Corporation
| 128.47 | 128.26 to 133.27 |
Quanex Building Products Corporation
| 19.73 | 19.32 to 20.00 |
Quanta Services, Inc.
| 260.81 | 251.92 to 261.93 |
Qudian Inc.
| 2.73 | 2.71 to 2.84 |
Quest Diagnostics Incorporated
| 170.16 | 168.23 to 170.46 |
QVC, Inc.
| 10.94 | 10.52 to 10.97 |
Radian Group Inc.
| 31.50 | 31.16 to 31.53 |
Ralph Lauren Corporation
| 220.31 | 215.59 to 221.01 |
Ranger Energy Services, Inc.
| 14.26 | 13.95 to 14.53 |
Raymond James Financial, Inc.
| 142.39 | 140.43 to 143.70 |
Rayonier Advanced Materials Inc.
| 5.42 | 5.29 to 5.48 |
RE/MAX Holdings, Inc.
| 8.70 | 8.39 to 8.74 |
Ready Capital Corporation
| 5.01 | 4.98 to 5.10 |
Realty Income Corporation
| 56.69 | 55.86 to 56.82 |
Redwood Trust, Inc.
| 6.39 | 6.19 to 6.42 |
Regal Beloit Corporation
| 336.48 | 333.68 to 338.79 |
Regional Management Corp.
| 29.79 | 29.34 to 30.04 |
Regions Financial Corporation
| 21.43 | 21.05 to 21.46 |
Regis Corporation
| 18.29 | 17.50 to 18.55 |
Reinsurance Group of America, Incorporated
| 191.50 | 188.30 to 192.03 |
Reinsurance Group of America, Incorporated
| 24.69 | 24.66 to 24.83 |
Reliance Steel & Aluminum Co.
| 282.78 | 279.48 to 284.19 |
RELX PLC
| 48.93 | 48.34 to 49.06 |
Renesola Ltd.
| 1.19 | 1.04 to 1.44 |
Republic Services, Inc.
| 232.01 | 228.63 to 232.17 |
Resideo Technologies, Inc.
| 17.44 | 17.04 to 17.60 |
ResMed Inc.
| 224.16 | 219.19 to 224.64 |
REX American Resources Corporation
| 36.12 | 35.65 to 36.26 |
Rexford Industrial Realty, Inc.
| 39.99 | 39.07 to 40.08 |
RH
| 225.06 | 216.55 to 226.77 |
Ringcentral, Inc.
| 27.00 | 26.57 to 27.13 |
Rio Tinto Plc
| 63.04 | 62.08 to 63.12 |
Ritchie Bros. Auctioneers Incorporated
| 95.81 | 94.42 to 96.18 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 15.22 | 15.22 to 15.48 |
RiverNorth Opportunities Fund, Inc.
| 11.74 | 11.71 to 11.82 |
RLI Corp.
| 75.69 | 74.11 to 75.78 |
RLJ Lodging Trust
| 8.74 | 8.55 to 8.76 |
Robert Half International Inc.
| 53.08 | 52.19 to 53.20 |
Rockwell Automation, Inc.
| 260.19 | 255.45 to 260.84 |
Rogers Communication, Inc.
| 27.97 | 27.74 to 28.17 |
Rogers Corporation
| 78.39 | 73.60 to 78.44 |
Rollins, Inc.
| 51.40 | 50.60 to 51.46 |
Roper Technologies, Inc.
| 569.29 | 565.72 to 571.79 |
Royal Bank Of Canada
| 111.49 | 109.57 to 111.67 |
Royal Caribbean Cruises Ltd.
| 212.02 | 207.34 to 214.43 |
Royce Global Value Trust, Inc.
| 10.48 | 10.38 to 10.51 |
Royce Micro-Cap Trust, Inc.
| 8.48 | 8.46 to 8.57 |
Royce Value Trust, Inc.
| 14.23 | 14.10 to 14.25 |
RPC, Inc.
| 5.34 | 5.25 to 5.40 |
RPM International Inc.
| 116.17 | 114.82 to 116.51 |
RPT Realty
| 2.99 | 2.94 to 3.01 |
Ryder System, Inc.
| 140.66 | 135.00 to 140.71 |
Ryerson Holding Corporation
| 23.39 | 22.75 to 23.48 |
Ryman Hospitality Properties, Inc.
| 96.56 | 94.21 to 96.75 |
S&P Global Inc.
| 486.49 | 478.58 to 486.96 |
Sabine Royalty Trust
| 64.98 | 64.25 to 65.57 |
SailPoint Technologies Holdings, Inc.
| 18.70 | 18.12 to 19.40 |
Salesforce.com Inc
| 279.40 | 272.68 to 279.89 |
Sally Beauty Holdings, Inc.
| 9.12 | 8.85 to 9.15 |
SandRidge Energy, Inc.
| 11.42 | 11.22 to 11.45 |
SAP SE
| 263.88 | 259.24 to 264.63 |
Saratoga Investment Corp
| 23.75 | 23.47 to 23.84 |
Sasol Ltd.
| 4.33 | 4.29 to 4.34 |
Saul Centers, Inc.
| 36.13 | 35.72 to 36.22 |
Schlumberger N.V.
| 41.10 | 40.30 to 41.43 |
Schneider National, Inc.
| 23.75 | 23.17 to 23.77 |
Scorpio Tankers Inc.
| 39.57 | 38.70 to 39.73 |
Scotts Miracle-Gro Company (The)
| 60.52 | 59.77 to 61.08 |
Scudder Municiple Income Trust
| 9.34 | 9.33 to 9.36 |
Sea Limited
| 127.43 | 126.68 to 129.90 |
SEACOR Marine Holdings Inc.
| 5.14 | 4.90 to 5.19 |
Seadrill Limited
| 24.68 | 23.75 to 24.71 |
Sealed Air Corporation
| 29.87 | 29.51 to 29.92 |
Select Energy Services, Inc.
| 9.65 | 9.37 to 9.65 |
Select Medical Holdings Corporation
| 16.77 | 16.59 to 17.01 |
Sempra Energy
| 70.21 | 67.88 to 70.35 |
Sensata Technologies Holding plc
| 27.18 | 26.67 to 27.30 |
Sequans Communications S.A.
| 2.23 | 2.20 to 2.34 |
Seritage Growth Properties
| 3.37 | 3.26 to 3.37 |
Service Corporation International
| 78.55 | 78.04 to 79.57 |
ServiceMaster Global Holdings, Inc.
| 7.66 | 7.29 to 7.73 |
ServiceNow, Inc.
| 844.33 | 822.76 to 849.06 |
Shake Shack, Inc.
| 87.48 | 83.06 to 87.90 |
Sherwin-Williams Company (The)
| 341.78 | 339.19 to 345.30 |
Shinhan Financial Group Co Ltd
| 31.95 | 31.42 to 31.96 |
Ship Finance International Limited
| 8.33 | 8.09 to 8.34 |
Shopify Inc.
| 94.85 | 93.06 to 95.83 |
Shutterstock, Inc.
| 19.55 | 19.13 to 19.75 |
Signet Jewelers Limited
| 47.95 | 46.62 to 48.29 |
Simon Property Group, Inc.
| 161.21 | 158.71 to 161.22 |
Simpson Manufacturing Company, Inc.
| 158.13 | 154.81 to 158.20 |
SITE Centers Corp.
| 12.74 | 12.66 to 12.98 |
SiteOne Landscape Supply, Inc.
| 122.61 | 120.00 to 122.93 |
SK Telecom Co., Ltd.
| 21.40 | 21.24 to 21.46 |
Skechers U.S.A., Inc.
| 56.51 | 55.24 to 56.98 |
Skyline Champion Corporation
| 94.45 | 91.74 to 94.66 |
SL Green Realty Corp
| 56.75 | 55.90 to 56.76 |
SM Energy Company
| 29.99 | 28.88 to 29.99 |
Snap Inc.
| 8.64 | 8.46 to 8.68 |
Snap-On Incorporated
| 331.84 | 325.00 to 332.67 |
Sonic Automotive, Inc.
| 58.83 | 57.82 to 60.24 |
Sonoco Products Company
| 45.63 | 44.88 to 45.72 |
Source Capital, Inc.
| 41.46 | 41.11 to 42.14 |
Southern Company (The)
| 21.93 | 21.87 to 22.02 |
Southwest Gas Holdings, Inc.
| 74.92 | 73.13 to 75.09 |
Special Opportunities Fund Inc.
| 15.09 | 14.88 to 15.09 |
Spectrum Brands Holdings, Inc.
| 71.66 | 69.85 to 71.81 |
Spire Inc.
| 76.11 | 74.72 to 76.19 |
Spirit Aerosystems Holdings, Inc.
| 33.44 | 33.15 to 33.67 |
Spotify Technology S.A.
| 574.79 | 546.95 to 576.62 |
Sprint Corporation
| 18.51 | 17.53 to 18.65 |
SPX Corporation
| 134.26 | 132.73 to 135.83 |
St. Joe Company (The)
| 44.81 | 44.24 to 45.00 |
Stag Industrial, Inc.
| 35.45 | 34.91 to 35.53 |
Standard Motor Products, Inc.
| 26.54 | 26.07 to 26.81 |
Standex International Corporation
| 176.73 | 172.14 to 177.27 |
Stanley Black & Decker, Inc.
| 80.97 | 79.87 to 81.35 |
Stanley Black & Decker, Inc.
| 24.64 | 24.52 to 24.64 |
STARWOOD PROPERTY TRUST, INC.
| 19.93 | 19.63 to 19.96 |
State Street Corporation
| 86.81 | 85.07 to 87.17 |
Steel Partners Holdings LP
| 39.70 | 39.70 to 40.37 |
Steelcase Inc.
| 10.99 | 10.82 to 10.99 |
Stellus Capital Investment Corporation
| 13.97 | 13.81 to 13.99 |
Stepan Company
| 57.69 | 56.98 to 58.54 |
Stifel Financial Corporation
| 95.35 | 93.25 to 95.88 |
STMicroelectronics N.V.
| 24.86 | 24.40 to 24.88 |
Stone Harbor Emerging Markets Income Fund
| 5.00 | 4.98 to 5.07 |
STRATS Trust
| 24.75 | 24.75 to 24.75 |
Stryker Corporation
| 369.53 | 362.61 to 371.76 |
Suburban Propane Partners, L.P.
| 20.40 | 20.01 to 20.83 |
Summit Hotel Properties, Inc.
| 5.66 | 5.58 to 5.73 |
Sun Communities, Inc.
| 128.14 | 125.77 to 128.27 |
Sun Life Financial Inc.
| 55.40 | 54.59 to 55.46 |
Suncor Energy Inc.
| 36.68 | 35.72 to 36.68 |
Sunlands Online Education Group
| 5.36 | 5.31 to 5.68 |
Sunstone Hotel Investors, Inc.
| 9.77 | 9.56 to 9.79 |
SunTrust Banks, Inc.
| 0.15 | 0.14 to 0.16 |
Suzano Papel e Celulose S.A.
| 9.47 | 9.42 to 9.52 |
Synchrony Financial
| 53.34 | 51.85 to 53.43 |
Synnex Corporation
| 127.19 | 125.87 to 128.28 |
Synovus Financial Corp.
| 45.68 | 44.55 to 45.74 |
Sysco Corporation
| 73.27 | 72.04 to 73.38 |
Taiwan Fund, Inc. (The)
| 34.84 | 34.51 to 34.90 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 174.09 | 171.93 to 174.37 |
TAL Education Group
| 13.30 | 13.10 to 13.86 |
Talos Energy, Inc.
| 8.58 | 8.14 to 8.59 |
Tanger Factory Outlet Centers, Inc.
| 31.95 | 31.61 to 32.09 |
Tapestry, Inc.
| 70.46 | 69.18 to 71.31 |
Targa Resources, Inc.
| 190.30 | 183.76 to 191.35 |
Target Corporation
| 104.70 | 103.46 to 105.28 |
Taylor Morrison Home Corporation
| 58.69 | 57.03 to 58.87 |
TCW Strategic Income Fund, Inc.
| 4.87 | 4.86 to 4.89 |
TE Connectivity Ltd.
| 145.88 | 142.67 to 146.40 |
Team, Inc.
| 13.89 | 13.55 to 14.28 |
TechnipFMC plc
| 27.24 | 26.39 to 27.34 |
Teekay Corporation
| 6.49 | 6.23 to 6.51 |
Teekay Tankers Ltd.
| 37.95 | 36.37 to 38.00 |
TEGNA Inc.
| 3.09 | 2.99 to 3.14 |
TEGNA Inc.
| 17.66 | 17.27 to 17.67 |
Tekla Healthcare Investors
| 16.58 | 16.50 to 16.68 |
Tekla Healthcare Opportunies Fund
| 20.29 | 20.16 to 20.34 |
Tekla Life Sciences Investors
| 12.96 | 12.92 to 13.09 |
Tekla World Healthcare Fund
| 11.70 | 11.59 to 11.72 |
Teladoc Health, Inc.
| 8.62 | 8.47 to 8.71 |
Telecom Argentina Stet - France Telecom S.A.
| 11.14 | 10.72 to 11.28 |
Teledyne Technologies Incorporated
| 491.45 | 483.57 to 492.36 |
Teleflex Incorporated
| 137.71 | 136.24 to 138.66 |
Telefonica Brasil S.A.
| 8.84 | 8.66 to 8.93 |
Telephone and Data Systems, Inc.
| 35.00 | 33.81 to 35.19 |
TELUS Corporation
| 14.99 | 14.90 to 15.01 |
Tencent Music Entertainment Group
| 12.55 | 12.45 to 12.80 |
Tenet Healthcare Corporation
| 122.67 | 119.42 to 123.14 |
Tennant Company
| 84.47 | 82.43 to 84.71 |
Tenneco Inc.
| 16.55 | 15.87 to 16.58 |
Teradata Corporation
| 22.69 | 22.10 to 22.89 |
Terex Corporation
| 40.31 | 39.44 to 40.70 |
Terreno Realty Corporation
| 66.36 | 65.20 to 66.44 |
Tetra Technologies, Inc.
| 3.35 | 3.29 to 3.37 |
Texas Pacific Land Trust
| 1321.07 | 1262.41 to 1325.16 |
Textron Inc.
| 73.19 | 72.67 to 73.67 |
The Blackstone Group L.P.
| 140.89 | 137.39 to 141.73 |
The Central and Eastern Europe Fund, Inc.
| 15.09 | 14.50 to 15.15 |
The Charles Schwab Corporation
| 77.11 | 75.60 to 78.22 |
The Cooper Companies, Inc.
| 81.22 | 77.85 to 81.35 |
The Gabelli Healthcare & Wellness Trust
| 9.96 | 9.91 to 9.96 |
Thermo Fisher Scientific Inc
| 522.05 | 508.71 to 523.90 |
Thomson Reuters Corp
| 172.17 | 170.50 to 172.32 |
Thor Industries, Inc.
| 80.59 | 77.51 to 80.88 |
Tidewater Inc.
| 40.41 | 40.00 to 41.28 |
Tilly's, Inc.
| 2.44 | 2.26 to 2.54 |
Timken Company (The)
| 74.51 | 73.55 to 74.68 |
Titan International, Inc.
| 8.22 | 7.92 to 8.23 |
TJX Companies, Inc. (The)
| 113.26 | 112.30 to 114.00 |
Toll Brothers, Inc.
| 104.89 | 102.68 to 105.02 |
TopBuild Corp.
| 299.25 | 296.51 to 300.90 |
Toro Company (The)
| 73.14 | 72.01 to 73.39 |
Toronto Dominion Bank (The)
| 58.93 | 58.02 to 58.99 |
Tortoise Energy Infrastructure Corporation
| 42.59 | 41.50 to 43.00 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 20.26 | 20.01 to 20.45 |
Townsquare Media, Inc.
| 7.79 | 7.63 to 7.85 |
TPG Specialty Lending, Inc.
| 21.79 | 21.54 to 21.80 |
TransAlta Corporation
| 9.53 | 9.38 to 9.55 |
Transdigm Group Incorporated
| 1346.50 | 1325.00 to 1350.00 |
Transocean Ltd.
| 3.04 | 2.87 to 3.07 |
TransUnion
| 82.38 | 80.64 to 82.89 |
Tredegar Corporation
| 7.34 | 7.26 to 7.43 |
Treehouse Foods, Inc.
| 28.12 | 27.65 to 28.42 |
Trex Company, Inc.
| 56.84 | 54.88 to 56.97 |
Tri Continental Corporation
| 30.82 | 30.45 to 30.91 |
TRI Pointe Group, Inc.
| 31.54 | 31.08 to 31.55 |
TriNet Group, Inc.
| 74.95 | 72.82 to 75.23 |
Trinity Industries, Inc.
| 29.19 | 28.65 to 29.36 |
Trinseo S.A.
| 4.27 | 4.05 to 4.35 |
TriplePoint Venture Growth BDC Corp.
| 7.38 | 7.38 to 7.50 |
Tronox Limited
| 7.08 | 6.93 to 7.13 |
TrueBlue, Inc.
| 5.83 | 5.55 to 5.90 |
Turning Point Brands, Inc.
| 58.19 | 56.90 to 58.55 |
Twilio Inc.
| 98.97 | 97.26 to 99.59 |
Two Harbors Investments Corp
| 13.68 | 13.43 to 13.69 |
Tyler Technologies, Inc.
| 563.38 | 555.28 to 563.96 |
Tyson Foods, Inc.
| 59.88 | 59.50 to 60.25 |
U.S. Bancorp
| 42.02 | 41.13 to 42.10 |
U.S. Physical Therapy, Inc.
| 76.49 | 76.26 to 78.34 |
UBS AG
| 32.73 | 32.19 to 32.85 |
UDR, Inc.
| 43.30 | 42.58 to 43.31 |
UGI Corporation
| 33.12 | 31.99 to 33.15 |
UMH Properties, Inc.
| 18.06 | 17.71 to 18.07 |
Under Armour, Inc.
| 6.22 | 6.21 to 6.53 |
Under Armour, Inc.
| 6.70 | 6.70 to 7.16 |
Unifi, Inc.
| 5.15 | 4.95 to 5.16 |
Unifirst Corporation
| 204.51 | 202.58 to 204.63 |
Union Pacific Corporation
| 237.53 | 234.91 to 237.74 |
Unisys Corporation
| 4.21 | 3.92 to 4.21 |
United Parcel Service, Inc.
| 116.76 | 115.09 to 116.92 |
United Rentals, Inc.
| 622.92 | 603.60 to 625.63 |
United States Cellular Corporation
| 65.38 | 63.79 to 65.39 |
UnitedHealth Group Incorporated
| 488.65 | 478.24 to 489.45 |
UNITIL Corporation
| 56.27 | 55.36 to 56.36 |
Universal Health Services, Inc.
| 167.67 | 164.67 to 169.77 |
Universal Technical Institute Inc
| 26.89 | 25.92 to 26.89 |
Urban Edge Properties
| 18.45 | 18.00 to 18.49 |
US Foods Holding Corp.
| 65.49 | 63.54 to 65.53 |
USA Compression Partners, LP
| 26.39 | 25.46 to 26.64 |
USANA Health Sciences, Inc.
| 29.14 | 28.68 to 30.62 |
V.F. Corporation
| 16.62 | 16.27 to 16.78 |
VALE S.A.
| 9.81 | 9.62 to 9.90 |
Valero Energy Corporation
| 129.14 | 124.81 to 130.04 |
Valmont Industries, Inc.
| 327.62 | 321.46 to 328.08 |
Valvoline Inc.
| 35.42 | 34.49 to 35.58 |
Ventas, Inc.
| 66.89 | 66.27 to 67.37 |
Vermilion Energy Inc.
| 7.76 | 7.47 to 7.77 |
Vince Holding Corp.
| 2.06 | 2.01 to 2.19 |
Virtus Global Dividend & Income Fund Inc.
| 5.85 | 5.78 to 5.87 |
Virtus Global Multi-Sector Income Fund
| 7.75 | 7.73 to 7.77 |
Visa Inc.
| 331.80 | 326.38 to 332.77 |
Vishay Intertechnology, Inc.
| 16.87 | 16.67 to 17.04 |
Vishay Precision Group, Inc.
| 22.44 | 22.03 to 22.46 |
Vistra Energy Corp.
| 124.46 | 118.54 to 124.72 |
VOC Energy Trust
| 3.15 | 3.10 to 3.21 |
Vonage Holdings Corp.
| 10.71 | 9.98 to 10.78 |
Vornado Realty Trust
| 36.82 | 35.62 to 36.82 |
Voya Asia Pacific High Dividend Equity Income Fund
| 6.17 | 6.14 to 6.19 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.36 | 5.31 to 5.39 |
Voya Financial, Inc.
| 66.83 | 65.43 to 67.11 |
Voya Global Advantage and Premium Opportunity Fund
| 9.59 | 9.50 to 9.63 |
Voya Infrastructure, Industrials and Materials Fund
| 10.50 | 10.34 to 10.50 |
Vulcan Materials Company
| 231.32 | 225.45 to 232.26 |
W&T Offshore, Inc.
| 1.56 | 1.46 to 1.58 |
W.P. Carey Inc.
| 62.66 | 61.76 to 62.68 |
W.W. Grainger, Inc.
| 967.82 | 953.54 to 968.91 |
Wabash National Corporation
| 11.06 | 10.71 to 11.19 |
Walmart Inc.
| 85.35 | 84.06 to 85.37 |
Walt Disney Company (The)
| 98.64 | 97.42 to 99.10 |
Warrior Met Coal, Inc.
| 49.23 | 48.19 to 49.37 |
Waste Connections, Inc.
| 185.29 | 182.97 to 185.58 |
Waste Management, Inc.
| 224.86 | 221.10 to 225.12 |
Waters Corporation
| 377.15 | 360.31 to 379.00 |
Watts Water Technologies, Inc.
| 211.00 | 206.77 to 211.35 |
Wayfair Inc.
| 31.89 | 31.20 to 32.17 |
Webster Financial Corporation
| 50.36 | 48.61 to 50.47 |
Wells Fargo & Company
| 70.85 | 69.25 to 71.07 |
Wells Fargo Global Dividend Opportunity Fund
| 4.93 | 4.87 to 4.95 |
Welltower Inc.
| 147.84 | 145.38 to 148.29 |
WESCO International, Inc.
| 162.86 | 159.89 to 163.93 |
Western Alliance Bancorporation
| 77.24 | 75.48 to 77.56 |
Western Asset Emerging Markets Debt Fund Inc
| 9.74 | 9.68 to 9.77 |
Western Asset Global High Income Fund Inc
| 6.69 | 6.69 to 6.73 |
Western Asset High Income Fund II Inc.
| 4.21 | 4.20 to 4.24 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.82 | 11.80 to 11.86 |
Western Asset Intermediate Muni Fund Inc
| 7.78 | 7.76 to 7.79 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.54 | 16.54 to 16.86 |
Western Asset Managed Municipals Fund, Inc.
| 10.17 | 10.14 to 10.21 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.84 | 11.77 to 11.87 |
Western Union Company (The)
| 10.68 | 10.58 to 10.75 |
Westinghouse Air Brake Technologies Corporation
| 178.69 | 175.50 to 179.28 |
Westlake Chemical Corporation
| 107.28 | 105.89 to 107.91 |
Westlake Chemical Partners LP
| 23.30 | 23.22 to 23.53 |
Westwood Holdings Group Inc
| 15.57 | 15.35 to 15.80 |
WEX Inc.
| 154.09 | 151.03 to 155.44 |
Weyerhaeuser Company
| 29.47 | 28.97 to 29.59 |
Whirlpool Corporation
| 90.98 | 89.90 to 92.80 |
WideOpenWest, Inc.
| 4.13 | 4.09 to 4.69 |
Williams-Sonoma, Inc.
| 167.50 | 166.44 to 171.97 |
Winnebago Industries, Inc.
| 36.05 | 34.80 to 36.10 |
Wipro Limited
| 3.07 | 3.04 to 3.09 |
Wolverine World Wide, Inc.
| 13.36 | 13.18 to 13.75 |
Woori Bank
| 33.38 | 32.82 to 33.44 |
Workiva Inc.
| 87.54 | 86.09 to 89.15 |
Worthington Industries, Inc.
| 40.80 | 40.11 to 40.95 |
WPP plc
| 39.89 | 39.18 to 40.33 |
Wyndham Hotels & Resorts, Inc.
| 90.01 | 88.47 to 90.47 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 6.15 | 6.13 to 6.20 |
Xenia Hotels & Resorts, Inc.
| 12.59 | 12.38 to 12.68 |
Xerox Corporation
| 5.79 | 5.74 to 5.94 |
Xinyuan Real Estate Co Ltd
| 2.70 | 2.67 to 2.82 |
XPO Logistics, Inc.
| 107.24 | 105.86 to 108.26 |
Xylem Inc.
| 122.76 | 121.76 to 123.27 |
Yelp Inc.
| 35.04 | 34.08 to 35.07 |
YETI Holdings, Inc.
| 32.17 | 31.74 to 32.50 |
Yext, Inc.
| 6.11 | 6.04 to 6.16 |
YPF Sociedad Anonima
| 35.78 | 34.02 to 35.82 |
Zoetis Inc.
| 161.26 | 158.30 to 161.43 |
ZTO Express (Cayman) Inc.
| 19.97 | 19.96 to 20.45 |
Zymeworks Inc.
| 12.25 | 12.23 to 13.17 |