Company | Close | Range |
1st Constitution Bancorp (NJ)
| 19.28 | 18.82 to 19.46 |
2U, Inc.
| 39.81 | 38.66 to 39.96 |
8x8 Inc
| 33.91 | 33.17 to 34.14 |
ABIOMED, Inc.
| 330.53 | 329.82 to 339.08 |
Acadia Healthcare Company, Inc.
| 62.12 | 60.17 to 62.24 |
Accuray Incorporated
| 5.21 | 5.17 to 5.34 |
ACI Worldwide, Inc.
| 40.68 | 40.50 to 41.02 |
Aclaris Therapeutics, Inc.
| 26.68 | 25.73 to 27.37 |
Activision Blizzard, Inc
| 96.48 | 96.05 to 98.10 |
Adamas Pharmaceuticals, Inc.
| 5.09 | 4.82 to 5.14 |
Addus HomeCare Corporation
| 108.35 | 107.86 to 109.76 |
Adial Pharmaceuticals, Inc
| 0.74 | 0.60 to 0.74 |
Adobe Inc.
| 525.08 | 518.55 to 525.44 |
ADTRAN, Inc.
| 18.46 | 18.30 to 18.72 |
Advanced Energy Industries, Inc.
| 116.75 | 115.34 to 117.30 |
Advanced Micro Devices, Inc.
| 82.15 | 81.53 to 83.59 |
Aegion Corp
| 30.56 | 30.55 to 30.85 |
Aeglea BioTherapeutics, Inc.
| 8.17 | 7.82 to 8.25 |
Affimed N.V.
| 9.51 | 9.15 to 9.60 |
Agios Pharmaceuticals, Inc.
| 54.69 | 53.91 to 55.98 |
AGNC Investment Corp.
| 17.48 | 17.34 to 17.50 |
Akamai Technologies, Inc.
| 105.96 | 104.91 to 106.15 |
Alarm.com Holdings, Inc.
| 94.90 | 92.45 to 95.26 |
Alaska Communications Systems Group, Inc.
| 3.29 | 3.28 to 3.30 |
Alberton Acquisition Corporation
| 10.97 | 10.94 to 11.00 |
Alexion Pharmaceuticals, Inc.
| 163.68 | 163.54 to 164.60 |
Align Technology, Inc.
| 606.33 | 599.02 to 608.00 |
Alimera Sciences, Inc.
| 9.80 | 9.75 to 10.50 |
Alkermes plc
| 19.87 | 19.57 to 20.00 |
Alliant Energy Corporation
| 56.16 | 55.76 to 56.37 |
Allot Ltd.
| 17.75 | 16.67 to 17.88 |
Allscripts Healthcare Solutions, Inc.
| 15.72 | 15.61 to 15.90 |
Alphabet Inc.
| 2297.76 | 2284.45 to 2306.44 |
Alphabet Inc.
| 2282.75 | 2270.92 to 2294.24 |
AlphaMark Actively Managed Small Cap ETF
| 30.28 | 30.28 to 30.50 |
Alphatec Holdings, Inc.
| 16.77 | 16.41 to 17.34 |
Alta Mesa Resources, Inc.
| 13.70 | 13.70 to 14.52 |
Altra Industrial Motion Corp.
| 62.95 | 62.44 to 64.15 |
Amalgamated Bank
| 16.85 | 16.61 to 17.14 |
A-Mark Precious Metals, Inc.
| 37.28 | 36.75 to 37.87 |
Amazon.com, Inc.
| 3399.44 | 3355.59 to 3406.80 |
Ambac Financial Group, Inc.
| 17.43 | 17.22 to 17.79 |
Amedisys Inc
| 282.96 | 281.54 to 288.21 |
Amerco
| 612.50 | 608.58 to 616.51 |
America First Multifamily Investors, L.P.
| 5.69 | 5.68 to 5.77 |
America Movil, S.A.B. de C.V.
| 14.46 | 14.19 to 14.46 |
American National Insurance Company
| 113.20 | 111.86 to 113.84 |
American Woodmark Corporation
| 105.19 | 103.77 to 105.90 |
America's Car-Mart, Inc.
| 152.68 | 151.66 to 155.95 |
AMERISAFE, Inc.
| 64.50 | 64.22 to 65.38 |
AmeriServ Financial Inc.
| 28.61 | 28.60 to 28.61 |
Amgen Inc.
| 255.71 | 254.67 to 258.82 |
Amicus Therapeutics, Inc.
| 9.94 | 9.85 to 10.43 |
Analog Devices, Inc.
| 159.51 | 159.14 to 161.33 |
AnaptysBio, Inc.
| 21.72 | 20.80 to 21.94 |
Andina Acquisition Corp. III
| 13.60 | 13.50 to 15.49 |
ANGI Homeservices Inc.
| 16.80 | 16.29 to 17.07 |
AngioDynamics, Inc.
| 24.23 | 23.80 to 24.50 |
ANI Pharmaceuticals, Inc.
| 34.18 | 33.84 to 35.13 |
Anika Therapeutics Inc.
| 40.21 | 39.91 to 41.47 |
ANSYS, Inc.
| 373.93 | 368.44 to 375.33 |
Apellis Pharmaceuticals, Inc.
| 45.57 | 44.62 to 47.92 |
Apollo Endosurgery, Inc.
| 5.63 | 5.55 to 5.70 |
Apollo Investment Corporation
| 14.33 | 14.24 to 14.39 |
Apollo Medical Holdings, Inc.
| 27.04 | 26.70 to 27.42 |
AppFolio, Inc.
| 146.26 | 144.25 to 147.43 |
Apple Inc.
| 134.16 | 133.28 to 134.67 |
Applied Materials, Inc.
| 133.73 | 133.01 to 134.74 |
ArcBest Corporation
| 74.15 | 73.46 to 76.21 |
Arch Capital Group Ltd.
| 40.08 | 39.87 to 40.67 |
Arch Capital Group Ltd.
| 26.60 | 26.57 to 26.70 |
Arch Capital Group Ltd.
| 25.73 | 25.61 to 25.86 |
Arco Platform Limited
| 28.80 | 28.08 to 29.38 |
Ardelyx, Inc.
| 8.69 | 8.29 to 8.95 |
Ares Capital Corporation
| 19.62 | 19.46 to 19.63 |
Arrow DWA Country Rotation ETF
| 35.07 | 35.07 to 35.31 |
Arrow DWA Tactical ETF
| 12.97 | 12.97 to 12.97 |
Arrow Financial Corporation
| 34.00 | 33.51 to 34.36 |
Arrowhead Pharmaceuticals, Inc.
| 67.65 | 67.23 to 69.47 |
Artesian Resources Corporation
| 41.44 | 41.03 to 42.00 |
ASML Holding N.V.
| 645.69 | 638.48 to 647.94 |
Aspen Technology, Inc.
| 152.68 | 147.85 to 152.84 |
Astec Industries, Inc.
| 77.30 | 75.97 to 77.57 |
AstroNova, Inc.
| 15.17 | 14.50 to 15.24 |
Asure Software Inc
| 7.91 | 7.73 to 7.97 |
Atlantic Capital Bancshares, Inc.
| 25.07 | 24.37 to 25.25 |
Atlantica Yield plc
| 39.04 | 37.68 to 39.19 |
Atlanticus Holdings Corporation
| 32.39 | 30.00 to 32.59 |
Atlas Air Worldwide Holdings
| 66.87 | 65.40 to 67.17 |
Atlassian Corporation Plc
| 234.76 | 233.08 to 239.25 |
ATN International, Inc.
| 50.02 | 50.00 to 50.99 |
AtriCure, Inc.
| 68.00 | 65.97 to 68.30 |
Atrion Corporation
| 669.80 | 659.44 to 669.80 |
AudioCodes Ltd.
| 31.03 | 30.84 to 31.27 |
Autodesk, Inc.
| 300.16 | 296.58 to 301.36 |
Automatic Data Processing, Inc.
| 192.94 | 191.76 to 193.52 |
Avid Bioservices, Inc.
| 19.16 | 18.70 to 19.59 |
Avid Technology, Inc.
| 22.34 | 22.15 to 22.97 |
Avis Budget Group, Inc.
| 79.15 | 78.26 to 79.99 |
Avnet, Inc.
| 44.25 | 43.91 to 44.61 |
Axcelis Technologies, Inc.
| 42.66 | 41.44 to 43.77 |
Axonics Modulation Technologies, Inc.
| 59.83 | 58.25 to 60.41 |
B. Riley Financial, Inc.
| 72.14 | 68.45 to 72.38 |
B. Riley Financial, Inc.
| 27.33 | 27.26 to 27.44 |
B. Riley Financial, Inc.
| 25.30 | 25.29 to 25.31 |
Bandwidth Inc.
| 135.05 | 129.39 to 135.72 |
Bank of Commerce Holdings (CA)
| 12.81 | 12.69 to 13.02 |
Bank of the James Financial Group, Inc.
| 14.87 | 14.84 to 14.87 |
Bankwell Financial Group, Inc.
| 27.60 | 27.18 to 27.99 |
Banner Corporation
| 55.42 | 54.80 to 55.87 |
Barrick Gold Corporation
| 22.23 | 22.02 to 22.43 |
Bassett Furniture Industries, Incorporated
| 25.78 | 24.88 to 25.94 |
Beacon Roofing Supply, Inc.
| 56.78 | 56.13 to 57.43 |
Benefitfocus, Inc.
| 14.07 | 13.94 to 14.26 |
Berry Petroleum Corporation
| 6.05 | 6.00 to 6.39 |
BGC Partners, Inc.
| 5.92 | 5.75 to 5.96 |
Big 5 Sporting Goods Corporation
| 16.48 | 16.15 to 16.66 |
Big Rock Partners Acquisition Corp.
| 45.64 | 45.64 to 48.47 |
Bioanalytical Systems, Inc.
| 16.44 | 14.59 to 16.47 |
BioCryst Pharmaceuticals, Inc.
| 11.24 | 10.94 to 11.40 |
BioMarin Pharmaceutical Inc.
| 79.40 | 78.07 to 79.60 |
Bio-Techne Corp
| 418.55 | 412.05 to 419.78 |
Bison Capital Acquisition Corp.
| 9.90 | 9.89 to 9.94 |
Blackbaud, Inc.
| 71.75 | 70.44 to 71.97 |
BlackLine, Inc.
| 119.09 | 116.42 to 119.29 |
BlackRock Capital Investment Corporation
| 3.65 | 3.63 to 3.68 |
BlackRock TCP Capital Corp.
| 14.60 | 14.53 to 14.71 |
Bloomin' Brands, Inc.
| 28.16 | 28.11 to 28.74 |
Blue Bird Corporation
| 26.27 | 26.10 to 26.85 |
Blueknight Energy Partners L.P., L.L.C.
| 7.97 | 7.88 to 8.00 |
Booking Holdings Inc.
| 2476.90 | 2435.83 to 2489.41 |
Boston Private Financial Holdings, Inc.
| 13.87 | 13.71 to 13.93 |
Bottomline Technologies, Inc.
| 48.33 | 48.29 to 49.71 |
Bridgewater Bancshares, Inc.
| 16.56 | 16.24 to 16.65 |
Brighthouse Financial, Inc.
| 47.40 | 46.96 to 47.76 |
Broadcom Inc.
| 478.79 | 476.78 to 481.78 |
Brookline Bancorp, Inc.
| 15.58 | 15.39 to 15.66 |
Brooks Automation, Inc.
| 102.33 | 97.78 to 103.09 |
BRP Inc.
| 91.87 | 91.71 to 93.88 |
Bruker Corporation
| 67.65 | 67.07 to 68.11 |
Builders FirstSource, Inc.
| 49.81 | 49.04 to 50.19 |
C.H. Robinson Worldwide, Inc.
| 100.76 | 100.30 to 104.35 |
Cabot Microelectronics Corporation
| 190.11 | 188.32 to 192.43 |
Cadence Design Systems, Inc.
| 147.26 | 145.08 to 147.94 |
Cadiz, Inc.
| 10.47 | 10.43 to 10.65 |
Caesars Entertainment Corporation
| 93.64 | 92.06 to 96.20 |
Caesarstone Ltd.
| 14.18 | 13.89 to 14.25 |
Calamos Convertible and High Income Fund
| 15.82 | 15.79 to 15.92 |
Calamos Convertible Opportunities and Income Fund
| 15.13 | 15.10 to 15.29 |
Calamos Global Dynamic Income Fund
| 10.74 | 10.68 to 10.83 |
Calamos Global Total Return Fund
| 15.96 | 15.95 to 16.17 |
Calamos Strategic Total Return Fund
| 18.31 | 18.25 to 18.51 |
CalAmp Corp.
| 11.79 | 11.64 to 11.85 |
Calavo Growers, Inc.
| 80.01 | 78.91 to 80.68 |
Camden National Corporation
| 48.02 | 46.96 to 48.27 |
Camtek Ltd.
| 32.92 | 31.32 to 33.27 |
Cancer Genetics, Inc.
| 4.61 | 4.30 to 4.69 |
Capital Bancorp, Inc.
| 20.64 | 20.12 to 20.78 |
Capital Southwest Corporation
| 23.39 | 23.23 to 23.65 |
Capitala Finance Corp.
| 24.95 | 24.88 to 24.95 |
CapStar Financial Holdings, Inc.
| 18.34 | 18.08 to 18.49 |
Cara Therapeutics, Inc.
| 28.51 | 27.82 to 28.73 |
Cardiovascular Systems, Inc.
| 38.98 | 38.24 to 39.22 |
Cardlytics, Inc.
| 124.03 | 120.01 to 126.12 |
CareDx, Inc.
| 74.27 | 73.38 to 77.67 |
CarGurus, Inc.
| 25.28 | 24.79 to 25.31 |
Casella Waste Systems, Inc.
| 67.14 | 66.88 to 67.56 |
Caseys General Stores, Inc.
| 223.32 | 221.43 to 224.32 |
CBM Bancorp, Inc.
| 14.20 | 14.17 to 14.25 |
CBTX, Inc.
| 32.97 | 32.54 to 33.29 |
CDK Global, Inc.
| 54.44 | 54.06 to 54.71 |
CDW Corporation
| 184.01 | 181.57 to 184.58 |
Celcuity Inc.
| 25.88 | 25.61 to 26.92 |
Celldex Therapeutics, Inc.
| 23.55 | 22.94 to 24.17 |
Celsius Holdings, Inc.
| 60.76 | 57.37 to 60.88 |
Centennial Resource Development, Inc.
| 4.13 | 4.12 to 4.50 |
Central Garden & Pet Company
| 56.92 | 55.96 to 57.64 |
Central Garden & Pet Company
| 51.28 | 50.50 to 51.79 |
Central Valley Community Bancorp
| 20.26 | 19.47 to 20.59 |
Century Aluminum Company
| 16.92 | 16.28 to 17.13 |
Century Bancorp, Inc.
| 115.00 | 114.39 to 115.55 |
Century Casinos, Inc.
| 10.90 | 10.70 to 11.26 |
Cerner Corporation
| 75.31 | 74.31 to 75.50 |
Cerus Corporation
| 6.18 | 6.09 to 6.39 |
CEVA, Inc.
| 58.33 | 57.04 to 58.94 |
Charles & Colvard Ltd.
| 3.05 | 2.91 to 3.08 |
Chart Industries, Inc.
| 145.70 | 142.60 to 146.89 |
Charter Communications, Inc.
| 644.37 | 631.59 to 645.95 |
Check Point Software Technologies Ltd.
| 118.83 | 118.35 to 119.49 |
Chemung Financial Corp
| 42.97 | 42.09 to 43.71 |
Chicken Soup for the Soul Entertainment, Inc.
| 34.53 | 33.09 to 36.73 |
Chicken Soup for the Soul Entertainment, Inc.
| 27.12 | 27.00 to 27.12 |
Children's Place, Inc. (The)
| 76.84 | 76.61 to 79.21 |
China Biologic Products Holdings, Inc.
| 118.00 | 117.64 to 118.90 |
China Customer Relations Centers, Inc.
| 6.25 | 6.25 to 6.30 |
ChipMOS TECHNOLOGIES INC.
| 33.12 | 32.80 to 33.23 |
CHS Inc
| 28.12 | 27.74 to 28.12 |
CHS Inc
| 30.25 | 30.05 to 30.25 |
Chuy's Holdings, Inc.
| 46.20 | 45.31 to 46.87 |
CIM Commercial Trust Corporation
| 23.85 | 23.85 to 23.85 |
Cincinnati Financial Corporation
| 106.41 | 105.84 to 107.55 |
Cintas Corporation
| 350.52 | 349.39 to 354.50 |
Cirrus Logic, Inc.
| 85.65 | 84.65 to 86.00 |
Cisco Systems, Inc.
| 52.80 | 52.26 to 53.18 |
Citi Trends, Inc.
| 100.96 | 100.16 to 104.55 |
Citizens & Northern Corp
| 24.07 | 23.89 to 24.45 |
Citizens Community Bancorp, Inc.
| 14.37 | 14.21 to 14.48 |
Citizens Holding Company
| 21.40 | 19.60 to 21.44 |
Citrix Systems, Inc.
| 140.50 | 138.64 to 141.07 |
Civista Bancshares, Inc.
| 23.64 | 23.23 to 23.77 |
Clarus Corporation
| 17.71 | 17.61 to 17.89 |
ClearBridge All Cap Growth ETF
| 48.22 | 48.06 to 48.23 |
ClearBridge Dividend Strategy ESG ETF
| 39.34 | 39.15 to 39.36 |
ClearBridge Large Cap Growth ESG ETF
| 53.67 | 53.53 to 53.78 |
Clearside Biomedical, Inc.
| 2.76 | 2.56 to 2.77 |
CME Group Inc.
| 207.58 | 205.16 to 208.54 |
Coca-Cola Consolidated, Inc.
| 306.80 | 302.15 to 307.24 |
Codexis, Inc.
| 23.60 | 23.15 to 24.68 |
Cogent Communications Holdings, Inc.
| 69.07 | 68.24 to 69.52 |
Cognex Corporation
| 85.76 | 85.68 to 87.11 |
Cognizant Technology Solutions Corporation
| 80.62 | 79.55 to 80.85 |
Coherent, Inc.
| 268.04 | 267.10 to 270.53 |
Cohu, Inc.
| 48.66 | 47.05 to 48.99 |
Colliers International Group Inc.
| 105.33 | 103.02 to 106.16 |
CollPlant Holdings, Ltd.
| 14.45 | 13.49 to 14.45 |
Columbia Financial, Inc.
| 18.05 | 17.95 to 18.25 |
Columbia Sportswear Company
| 110.76 | 106.31 to 111.17 |
Columbus McKinnon Corporation
| 54.18 | 54.07 to 54.98 |
CommScope Holding Company, Inc.
| 16.62 | 16.59 to 17.25 |
Community Trust Bancorp, Inc.
| 45.20 | 44.75 to 45.52 |
Commvault Systems, Inc.
| 68.12 | 67.92 to 69.31 |
Compugen Ltd.
| 8.57 | 8.32 to 8.84 |
Computer Programs and Systems, Inc.
| 30.87 | 30.22 to 31.24 |
Computer Task Group, Incorporated
| 11.26 | 10.57 to 11.65 |
Concrete Pumping Holdings, Inc.
| 7.78 | 7.24 to 7.88 |
Conifer Holdings, Inc.
| 25.20 | 24.90 to 25.22 |
CONMED Corporation
| 130.21 | 128.40 to 133.46 |
ConnectOne Bancorp, Inc.
| 26.02 | 25.59 to 26.15 |
Conn's, Inc.
| 20.66 | 20.51 to 21.60 |
Construction Partners, Inc.
| 30.62 | 29.64 to 30.74 |
Copart, Inc.
| 123.48 | 121.55 to 123.92 |
Core-Mark Holding Company, Inc.
| 43.69 | 43.06 to 43.96 |
Cornerstone OnDemand, Inc.
| 45.81 | 44.39 to 46.91 |
CorVel Corp.
| 113.23 | 110.72 to 113.74 |
CoStar Group, Inc.
| 904.93 | 896.66 to 911.94 |
Costco Wholesale Corporation
| 370.72 | 368.58 to 372.80 |
County Bancorp, Inc.
| 24.01 | 24.00 to 24.37 |
Coupa Software Incorporated
| 270.46 | 268.63 to 275.14 |
Cowen Inc.
| 38.68 | 37.83 to 39.19 |
Cowen Inc.
| 27.90 | 27.82 to 27.90 |
CRA International,Inc.
| 76.44 | 74.71 to 76.58 |
Cracker Barrel Old Country Store, Inc.
| 171.59 | 169.30 to 173.06 |
Credit Acceptance Corporation
| 374.97 | 364.80 to 379.09 |
Credit Suisse AG
| 8.98 | 8.97 to 8.99 |
Credit Suisse AG
| 6.41 | 6.41 to 6.43 |
Credit Suisse AG
| 4.91 | 4.89 to 4.92 |
Cree, Inc.
| 112.08 | 111.74 to 114.97 |
Cresud S.A.C.I.F. y A.
| 5.69 | 5.59 to 5.74 |
Crinetics Pharmaceuticals, Inc.
| 16.73 | 16.55 to 17.45 |
CRISPR Therapeutics AG
| 118.56 | 116.20 to 123.70 |
Criteo S.A.
| 37.40 | 36.61 to 37.85 |
Cross Country Healthcare, Inc.
| 13.12 | 12.67 to 13.34 |
CSG Systems International, Inc.
| 46.99 | 46.17 to 47.42 |
CSP Inc.
| 8.99 | 8.58 to 9.01 |
CSW Industrials, Inc.
| 140.52 | 135.15 to 140.94 |
CSX Corporation
| 98.64 | 98.18 to 99.75 |
Cue Biopharma, Inc.
| 12.84 | 12.60 to 13.28 |
Curis, Inc.
| 11.49 | 11.17 to 12.29 |
CyberArk Software Ltd.
| 146.45 | 145.13 to 149.73 |
CyberOptics Corporation
| 28.20 | 27.65 to 28.37 |
Cyclacel Pharmaceuticals, Inc.
| 8.40 | 8.38 to 9.30 |
CyrusOne Inc
| 72.57 | 71.75 to 72.85 |
Cytokinetics, Incorporated
| 24.70 | 23.68 to 24.78 |
Cytosorbents Corporation
| 9.00 | 8.94 to 9.46 |
Daktronics, Inc.
| 6.41 | 6.31 to 6.57 |
Data I/O Corporation
| 5.57 | 5.36 to 5.63 |
Davis Select Financial ETF
| 27.80 | 27.74 to 28.00 |
Davis Select International ETF
| 24.52 | 24.36 to 24.53 |
Davis Select U.S. Equity ETF
| 32.78 | 32.62 to 32.91 |
Davis Select Worldwide ETF
| 34.30 | 34.07 to 34.47 |
DBV Technologies S.A.
| 6.04 | 6.02 to 6.20 |
DD3 Acquisition Corp.
| 9.90 | 9.90 to 9.92 |
Deciphera Pharmaceuticals, Inc.
| 47.00 | 45.02 to 47.54 |
Del Taco Restaurants, Inc.
| 10.61 | 10.18 to 10.61 |
DENTSPLY SIRONA Inc.
| 65.42 | 64.98 to 65.75 |
Deswell Industries, Inc.
| 3.83 | 3.78 to 3.86 |
DexCom, Inc.
| 400.04 | 393.64 to 401.65 |
Diamondback Energy, Inc.
| 77.54 | 77.43 to 79.89 |
Dicerna Pharmaceuticals, Inc.
| 28.96 | 28.84 to 30.39 |
Digimarc Corporation
| 34.64 | 34.03 to 35.58 |
Dime Community Bancshares, Inc.
| 33.16 | 32.84 to 33.38 |
Discovery, Inc.
| 83.65 | 79.01 to 87.59 |
DISH Network Corporation
| 38.01 | 37.53 to 38.09 |
DLH Holdings Corp.
| 10.74 | 10.55 to 10.79 |
DMC Global Inc.
| 56.03 | 54.26 to 56.74 |
DocuSign, Inc.
| 231.93 | 228.55 to 234.00 |
Dollar Tree, Inc.
| 117.36 | 116.58 to 118.57 |
Domo, Inc.
| 60.63 | 57.61 to 61.08 |
Donegal Group, Inc.
| 16.41 | 16.23 to 16.44 |
Donegal Group, Inc.
| 14.95 | 14.95 to 14.95 |
Dorchester Minerals, L.P.
| 14.34 | 14.17 to 14.40 |
Dorman Products, Inc.
| 107.20 | 106.86 to 108.87 |
Duluth Holdings Inc.
| 16.18 | 15.91 to 16.29 |
Dynavax Technologies Corporation
| 10.99 | 10.60 to 11.20 |
E.W. Scripps Company (The)
| 21.78 | 21.35 to 21.94 |
Eagle Bancorp, Inc.
| 54.42 | 53.43 to 54.87 |
Eagle Bulk Shipping Inc.
| 37.33 | 35.51 to 37.82 |
Eagle Pharmaceuticals, Inc.
| 44.27 | 44.20 to 44.96 |
Eaton Vance NextShares Trust
| 99.98 | 99.98 to 99.98 |
eBay Inc.
| 64.93 | 64.29 to 64.99 |
Echo Global Logistics, Inc.
| 32.88 | 32.63 to 33.10 |
EchoStar Corporation
| 24.92 | 24.27 to 24.99 |
EDAP TMS S.A.
| 9.08 | 8.78 to 9.24 |
EdtechX Holdings Acquisition Corp.
| 9.90 | 9.89 to 9.96 |
EdtechX Holdings Acquisition Corp.
| 10.13 | 10.12 to 10.17 |
eGain Corporation
| 9.78 | 9.61 to 9.96 |
El Pollo Loco Holdings, Inc.
| 17.30 | 17.13 to 17.48 |
Elbit Systems Ltd.
| 142.99 | 142.06 to 143.62 |
Electronic Arts Inc.
| 141.05 | 140.27 to 142.41 |
Emclaire Financial Corp
| 27.80 | 27.79 to 27.80 |
Enanta Pharmaceuticals, Inc.
| 50.68 | 50.49 to 52.46 |
Encore Wire Corporation
| 70.88 | 70.14 to 72.35 |
ENDRA Life Sciences Inc.
| 0.81 | 0.64 to 0.81 |
Enstar Group Limited
| 257.07 | 255.18 to 258.64 |
Enstar Group Limited
| 27.75 | 27.63 to 27.75 |
Enstar Group Limited
| 29.10 | 28.90 to 29.10 |
Entegris, Inc.
| 117.38 | 116.09 to 119.52 |
Enterprise Bancorp Inc
| 33.91 | 33.91 to 34.30 |
Enterprise Financial Services Corporation
| 50.22 | 49.53 to 50.32 |
Equinix, Inc.
| 708.14 | 707.71 to 720.95 |
Equity Bancshares, Inc.
| 29.04 | 28.77 to 29.35 |
Ericsson
| 14.05 | 13.90 to 14.11 |
Erie Indemnity Company
| 227.31 | 223.51 to 228.37 |
Escalade, Incorporated
| 22.39 | 21.60 to 23.07 |
Esquire Financial Holdings, Inc.
| 23.87 | 22.90 to 24.49 |
Establishment Labs Holdings Inc.
| 69.19 | 67.54 to 72.98 |
Eton Pharmaceuticals, Inc.
| 8.08 | 7.68 to 8.50 |
Etsy, Inc.
| 219.99 | 213.60 to 221.14 |
Euronet Worldwide, Inc.
| 148.97 | 147.70 to 150.61 |
Euroseas Ltd.
| 11.50 | 10.68 to 11.78 |
Evelo Biosciences, Inc.
| 11.56 | 11.10 to 11.91 |
Everbridge, Inc.
| 133.88 | 132.59 to 136.22 |
EVO Payments, Inc.
| 28.62 | 28.19 to 28.97 |
Exact Sciences Corporation
| 130.04 | 127.21 to 131.04 |
Exelixis, Inc.
| 23.59 | 23.39 to 24.11 |
ExlService Holdings, Inc.
| 95.70 | 95.00 to 96.50 |
Expeditors International of Washington, Inc.
| 111.23 | 110.94 to 112.71 |
Exponent, Inc.
| 100.86 | 99.50 to 102.30 |
Extraction Oil & Gas, Inc.
| 40.04 | 39.11 to 40.73 |
Extreme Networks, Inc.
| 9.59 | 9.45 to 9.66 |
F5 Networks, Inc.
| 209.77 | 208.97 to 211.84 |
Facebook, Inc.
| 306.18 | 304.61 to 308.95 |
Farmers National Banc Corp.
| 16.66 | 16.59 to 17.05 |
Fastenal Company
| 50.54 | 49.92 to 50.66 |
FAT Brands Inc.
| 8.49 | 8.34 to 8.54 |
Fate Therapeutics, Inc.
| 81.17 | 79.76 to 84.81 |
Fauquier Bankshares, Inc.
| 21.28 | 21.19 to 21.66 |
Fidus Investment Corporation
| 16.66 | 16.57 to 16.74 |
Fidus Investment Corporation
| 25.65 | 25.65 to 25.73 |
Fiesta Restaurant Group, Inc.
| 13.73 | 13.18 to 13.93 |
Fifth Third Bancorp
| 38.20 | 37.96 to 38.76 |
Fifth Third Bancorp
| 28.42 | 28.35 to 28.58 |
Financial Institutions, Inc.
| 31.04 | 30.66 to 31.30 |
FireEye, Inc.
| 20.46 | 20.28 to 21.00 |
First Bancorp, Inc (ME)
| 28.94 | 28.84 to 29.83 |
First Choice Bancorp
| 24.45 | 24.20 to 24.53 |
First Citizens BancShares, Inc.
| 857.00 | 851.63 to 860.44 |
First Financial Bancorp.
| 24.53 | 24.32 to 24.88 |
First Financial Corporation Indiana
| 45.13 | 44.56 to 45.40 |
First Foundation Inc.
| 23.69 | 23.31 to 23.90 |
First Hawaiian, Inc.
| 28.01 | 27.82 to 28.32 |
First Internet Bancorp
| 25.49 | 25.49 to 25.50 |
First Interstate BancSystem, Inc.
| 47.61 | 47.03 to 48.00 |
First Savings Financial Group, Inc.
| 69.51 | 69.00 to 69.92 |
First Trust Alternative Absolute Return Strategy ETF
| 29.11 | 28.98 to 29.44 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 35.34 | 35.01 to 35.57 |
First Trust Brazil AlphaDEX Fund
| 13.19 | 12.89 to 13.19 |
First Trust BuyWrite Income ETF
| 21.43 | 21.29 to 21.45 |
First Trust California Municipal High income ETF
| 54.51 | 54.44 to 54.62 |
First Trust Capital Strength ETF
| 73.65 | 73.59 to 73.87 |
First Trust CEF Income Opportunity ETF
| 24.60 | 24.53 to 24.67 |
First Trust China AlphaDEX Fund
| 30.60 | 30.40 to 30.71 |
First Trust Cloud Computing ETF
| 102.40 | 101.72 to 102.98 |
First Trust Developed International Equity Select ETF
| 55.61 | 55.52 to 55.61 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 62.74 | 62.64 to 62.86 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 47.45 | 47.00 to 47.45 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.68 | 35.58 to 35.75 |
First Trust Dorsey Wright Focus 5 ETF
| 46.52 | 46.37 to 46.76 |
First Trust Dorsey Wright International Focus 5 ETF
| 23.79 | 23.61 to 23.83 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 30.28 | 30.25 to 30.32 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 26.32 | 26.20 to 26.34 |
First Trust Dorsey Wright Momentum & Value ETF
| 23.17 | 23.08 to 23.17 |
First Trust Dorsey Wright People's Portfolio ETF
| 31.41 | 31.36 to 31.41 |
First Trust DorseyWright DALI 1 ETF
| 24.73 | 24.67 to 24.76 |
First Trust Dow Jones International Internet ETF
| 46.91 | 46.57 to 46.97 |
First Trust Emerging Markets AlphaDEX Fund
| 27.38 | 27.21 to 27.44 |
First Trust Emerging Markets Equity Select ETF
| 50.18 | 50.18 to 50.22 |
First Trust Emerging Markets Local Currency Bond ETF
| 35.32 | 35.10 to 35.53 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 44.53 | 44.34 to 44.64 |
First Trust Europe AlphaDEX Fund
| 42.85 | 42.62 to 42.95 |
First Trust Eurozone AlphaDEX ETF
| 46.35 | 45.97 to 46.38 |
First Trust Germany AlphaDEX Fund
| 57.42 | 56.93 to 57.42 |
First Trust Global Tactical Commodity Strategy Fund
| 21.64 | 21.64 to 21.74 |
First Trust Hedged BuyWrite Income ETF
| 21.08 | 21.00 to 21.08 |
First Trust High Yield Long/Short ETF
| 48.72 | 48.69 to 48.85 |
First Trust Indxx Global Agriculture ETF
| 31.08 | 31.00 to 31.08 |
First Trust Indxx Global Natural Resources Income ETF
| 14.07 | 14.02 to 14.10 |
First Trust Indxx Innovative Transaction & Process ETF
| 41.56 | 41.39 to 41.60 |
First Trust International Equity Opportunities ETF
| 68.09 | 67.65 to 68.28 |
First Trust IPOX Europe Equity Opportunities ETF
| 30.00 | 29.92 to 30.06 |
First Trust Japan AlphaDEX Fund
| 54.42 | 54.32 to 54.49 |
First Trust Large Cap Core AlphaDEX Fund
| 83.70 | 83.50 to 83.83 |
First Trust Large Cap Growth AlphaDEX Fund
| 104.42 | 103.90 to 104.62 |
First Trust Large Cap US Equity Select ETF
| 31.40 | 31.32 to 31.40 |
First Trust Large Cap Value AlphaDEX Fund
| 65.40 | 65.28 to 65.60 |
First Trust Latin America AlphaDEX Fund
| 19.40 | 19.02 to 19.55 |
First Trust Low Duration Strategic Focus ETF
| 20.31 | 20.31 to 20.38 |
First Trust Managed Municipal ETF
| 56.99 | 56.97 to 57.06 |
First Trust Mid Cap Core AlphaDEX Fund
| 97.60 | 97.19 to 97.79 |
First Trust Mid Cap Growth AlphaDEX Fund
| 70.14 | 69.89 to 70.38 |
First Trust Mid Cap US Equity Select ETF
| 28.88 | 28.75 to 28.88 |
First Trust Mid Cap Value AlphaDEX Fund
| 44.79 | 44.60 to 44.88 |
First Trust Multi Cap Growth AlphaDEX Fund
| 113.30 | 112.72 to 113.35 |
First Trust Multi Cap Value AlphaDEX Fund
| 71.24 | 70.99 to 71.25 |
First Trust Multi-Asset Diversified Income Index Fund
| 16.61 | 16.60 to 16.66 |
First Trust Municipal CEF Income Opportunity ETF
| 20.66 | 20.66 to 20.71 |
First Trust Municipal High Income ETF
| 55.25 | 55.23 to 55.28 |
First Trust NASDAQ ABA Community Bank Index Fund
| 57.59 | 57.13 to 57.76 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 54.23 | 54.14 to 54.53 |
First Trust Nasdaq Bank ETF
| 31.75 | 31.58 to 31.82 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 89.55 | 89.09 to 89.64 |
First Trust NASDAQ Cybersecurity ETF
| 44.47 | 44.26 to 44.71 |
First Trust Nasdaq Food & Beverage ETF
| 26.13 | 25.85 to 26.17 |
First Trust NASDAQ Global Auto Index Fund
| 59.39 | 59.00 to 59.50 |
First Trust Nasdaq Pharmaceuticals ETF
| 25.96 | 25.68 to 25.96 |
First Trust Nasdaq Retail ETF
| 31.81 | 31.67 to 31.92 |
First Trust Nasdaq Semiconductor ETF
| 66.88 | 66.83 to 67.50 |
First Trust NASDAQ Technology Dividend Index Fund
| 56.25 | 56.13 to 56.32 |
First Trust Nasdaq Transportation ETF
| 33.18 | 33.08 to 33.38 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 108.53 | 108.16 to 108.61 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 84.04 | 83.74 to 84.04 |
First Trust NASDAQ-100- Technology Index Fund
| 152.44 | 151.93 to 153.27 |
First Trust RBA American Industrial Renaissance ETF
| 41.58 | 41.35 to 41.79 |
First Trust Rising Dividend Achievers ETF
| 47.76 | 47.61 to 47.87 |
First Trust RiverFront Dynamic Asia Pacific ETF
| 58.93 | 58.93 to 59.07 |
First Trust RiverFront Dynamic Developed International ETF
| 69.29 | 69.12 to 69.29 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 74.61 | 74.55 to 74.72 |
First Trust RiverFront Dynamic Europe ETF
| 72.32 | 72.01 to 72.32 |
First Trust S&P International Dividend Aristocrats ETF
| 18.09 | 18.05 to 18.15 |
First Trust Small Cap Core AlphaDEX Fund
| 92.38 | 91.94 to 92.77 |
First Trust Small Cap Growth AlphaDEX Fund
| 70.51 | 69.88 to 70.69 |
First Trust Small Cap US Equity Select ETF
| 29.05 | 28.92 to 29.12 |
First Trust Small Cap Value AlphaDEX Fund
| 51.64 | 51.27 to 51.73 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 29.64 | 29.43 to 29.64 |
First Trust SSI Strategic Convertible Securities ETF
| 51.85 | 51.76 to 52.30 |
First Trust Strategic Income ETF
| 50.07 | 49.92 to 50.34 |
First Trust Switzerland AlphaDEX Fund
| 66.24 | 65.24 to 66.24 |
First Trust TCW Opportunistic Fixed Income ETF
| 53.31 | 53.26 to 53.38 |
First Trust Total US Market AlphaDEX ETF
| 47.40 | 47.40 to 47.79 |
First Trust United Kingdom AlphaDEX Fund
| 43.89 | 43.70 to 43.89 |
First Trust US Equity Dividend Select ETF
| 28.88 | 28.88 to 28.96 |
First US Bancshares, Inc.
| 10.14 | 10.04 to 10.24 |
First Western Financial, Inc.
| 26.59 | 26.16 to 26.76 |
FirstCash, Inc.
| 69.35 | 68.30 to 69.72 |
Firsthand Technology Value Fund, Inc.
| 6.28 | 6.21 to 6.40 |
FirstService Corporation
| 164.82 | 162.92 to 165.16 |
Fiserv, Inc.
| 125.09 | 124.88 to 126.03 |
Five Below, Inc.
| 200.51 | 196.55 to 201.12 |
Five Prime Therapeutics, Inc.
| 38.00 | 37.95 to 38.01 |
Five9, Inc.
| 177.43 | 174.67 to 179.00 |
Flex Ltd.
| 18.56 | 18.40 to 18.75 |
Flexion Therapeutics, Inc.
| 9.41 | 9.20 to 9.75 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 53.73 | 53.73 to 53.77 |
FlexShares Real Assets Allocation Index Fund
| 32.85 | 32.85 to 32.94 |
FLIR Systems, Inc.
| 58.53 | 58.21 to 58.65 |
Fluidigm Corporation
| 4.63 | 4.49 to 4.73 |
Focus Financial Partners Inc.
| 44.07 | 43.67 to 44.46 |
FormFactor, Inc.
| 49.37 | 48.50 to 49.79 |
Formula Systems (1985) Ltd.
| 92.30 | 90.90 to 92.50 |
Forrester Research, Inc.
| 43.28 | 41.98 to 43.56 |
Forterra, Inc.
| 23.40 | 23.38 to 23.48 |
Fortinet, Inc.
| 206.01 | 204.92 to 209.39 |
Fortress Biotech, Inc.
| 4.12 | 4.00 to 4.37 |
Fortress Biotech, Inc.
| 25.36 | 25.02 to 25.38 |
Forward Air Corporation
| 89.24 | 88.65 to 90.23 |
Fossil Group, Inc.
| 13.22 | 12.89 to 13.55 |
Fox Factory Holding Corp.
| 141.22 | 139.94 to 142.28 |
Franklin Electric Co., Inc.
| 81.42 | 80.64 to 82.13 |
Freshpet, Inc.
| 172.49 | 168.51 to 173.14 |
frontdoor, inc.
| 56.75 | 54.45 to 56.94 |
FRP Holdings, Inc.
| 51.02 | 50.73 to 52.00 |
Full House Resorts, Inc.
| 8.80 | 8.56 to 9.00 |
Funko, Inc.
| 21.01 | 20.31 to 21.27 |
FVCBankcorp, Inc.
| 18.76 | 17.68 to 18.90 |
G1 Therapeutics, Inc.
| 23.51 | 23.47 to 25.06 |
Galapagos NV
| 79.15 | 78.20 to 79.69 |
Gaming and Leisure Properties, Inc.
| 45.43 | 44.97 to 45.60 |
Garmin Ltd.
| 140.60 | 138.94 to 141.73 |
General Finance Corporation
| 18.95 | 18.90 to 19.01 |
General Finance Corporation
| 103.00 | 102.27 to 105.14 |
GenMark Diagnostics, Inc.
| 24.01 | 23.99 to 24.03 |
Gentex Corporation
| 36.03 | 35.90 to 36.39 |
Gentherm Inc
| 77.13 | 77.07 to 78.49 |
Gibraltar Industries, Inc.
| 91.30 | 90.70 to 92.08 |
G-III Apparel Group, LTD.
| 31.96 | 30.86 to 32.11 |
Gilead Sciences, Inc.
| 66.87 | 65.86 to 67.09 |
Glacier Bancorp, Inc.
| 60.17 | 59.16 to 60.36 |
Gladstone Capital Corporation
| 10.76 | 10.68 to 10.77 |
Gladstone Commercial Corporation
| 20.75 | 20.60 to 20.80 |
Gladstone Commercial Corporation
| 25.35 | 25.34 to 25.38 |
Gladstone Investment Corporation
| 14.07 | 13.82 to 14.14 |
Gladstone Investment Corporation
| 25.49 | 25.46 to 25.60 |
Gladstone Land Corporation
| 21.10 | 20.59 to 21.15 |
Glen Burnie Bancorp
| 12.25 | 11.73 to 12.25 |
Global Self Storage, Inc.
| 4.80 | 4.80 to 4.85 |
Global Water Resources, Inc.
| 17.63 | 17.40 to 18.00 |
Global X Autonomous & Electric Vehicles ETF
| 27.75 | 27.59 to 27.78 |
Global X Conscious Companies ETF
| 30.55 | 30.43 to 30.58 |
Global X DAX Germany ETF
| 34.31 | 34.11 to 34.39 |
Global X E-commerce ETF
| 35.16 | 34.85 to 35.26 |
Global X FinTech ETF
| 47.93 | 47.61 to 48.24 |
Global X Future Analytics Tech ETF
| 30.00 | 29.95 to 30.08 |
Global X Health & Wellness Thematic ETF
| 27.98 | 27.89 to 28.01 |
Global X Internet of Things ETF
| 34.73 | 34.71 to 34.91 |
Global X Longevity Thematic ETF
| 27.75 | 27.65 to 27.85 |
Global X Millennials Thematic ETF
| 42.79 | 42.66 to 43.13 |
Global X MSCI SuperDividend EAFE ETF
| 16.03 | 15.98 to 16.06 |
Global X NASDAQ-100 Covered Call ETF
| 22.82 | 22.74 to 22.89 |
Global X Robotics & Artificial Intelligence ETF
| 35.42 | 35.12 to 35.44 |
Global X S&P 500 Catholic Values ETF
| 51.99 | 51.85 to 52.04 |
Global X Social Media ETF
| 69.74 | 69.59 to 70.74 |
Global X SuperDividend Alternatives ETF
| 13.13 | 13.07 to 13.16 |
Global X SuperDividend REIT ETF
| 9.82 | 9.80 to 9.84 |
Glu Mobile Inc.
| 12.47 | 12.46 to 12.48 |
Gogo Inc.
| 10.55 | 10.43 to 11.20 |
Golar LNG Partners LP
| 3.55 | 3.53 to 3.55 |
Golar LNG Partners LP
| 25.85 | 25.70 to 25.85 |
Golden Entertainment, Inc.
| 29.26 | 28.80 to 30.00 |
Golden Ocean Group Limited
| 7.66 | 7.56 to 7.74 |
Golub Capital BDC, Inc.
| 15.38 | 15.31 to 15.44 |
Grand Canyon Education, Inc.
| 115.36 | 113.66 to 115.61 |
GRAVITY Co., Ltd.
| 124.00 | 122.50 to 128.93 |
Great Elm Capital Corp.
| 24.90 | 24.90 to 24.97 |
Great Lakes Dredge & Dock Corporation
| 15.08 | 14.68 to 15.17 |
Green Brick Partners, Inc.
| 26.81 | 25.35 to 26.86 |
Greene County Bancorp, Inc.
| 25.10 | 25.10 to 26.96 |
Greenlight Reinsurance, Ltd.
| 9.02 | 8.96 to 9.13 |
Gridsum Holding Inc.
| 1.95 | 1.94 to 1.95 |
Grifols, S.A.
| 17.98 | 17.82 to 18.18 |
Grindrod Shipping Holdings Ltd.
| 7.22 | 7.10 to 7.25 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 53.31 | 52.50 to 54.03 |
Guaranty Bancshares, Inc.
| 38.79 | 38.55 to 39.50 |
Guaranty Federal Bancshares, Inc.
| 25.49 | 24.91 to 26.99 |
Guardant Health, Inc.
| 158.50 | 156.35 to 159.66 |
Gulf Island Fabrication, Inc.
| 4.23 | 4.06 to 4.32 |
Gulf Resources, Inc.
| 5.18 | 5.02 to 5.19 |
GW Pharmaceuticals Plc
| 218.90 | 218.35 to 219.00 |
H&E Equipment Services, Inc.
| 38.88 | 38.16 to 39.06 |
Hallador Energy Company
| 2.07 | 1.93 to 2.10 |
Halozyme Therapeutics, Inc.
| 46.41 | 45.68 to 46.71 |
Hamilton Lane Incorporated
| 92.59 | 91.04 to 93.10 |
Hancock Whitney Corporation
| 43.41 | 42.76 to 43.88 |
Hancock Whitney Corporation
| 25.96 | 25.73 to 25.96 |
Hanmi Financial Corporation
| 20.37 | 19.92 to 20.51 |
HarborOne Bancorp, Inc.
| 13.94 | 13.79 to 14.05 |
Harmonic Inc.
| 8.50 | 8.32 to 8.69 |
Harrow Health, Inc.
| 8.00 | 7.34 to 8.25 |
Harvard Bioscience, Inc.
| 6.97 | 6.70 to 7.13 |
Harvest Capital Credit Corporation
| 8.96 | 8.76 to 8.96 |
Harvest Capital Credit Corporation
| 25.36 | 25.27 to 25.36 |
Hasbro, Inc.
| 98.00 | 97.97 to 99.65 |
Haymaker Acquisition Corp.
| 10.10 | 10.03 to 10.10 |
Haynes International, Inc.
| 29.52 | 28.61 to 30.11 |
Healthcare Services Group, Inc.
| 28.99 | 28.85 to 29.21 |
HealthEquity, Inc.
| 70.99 | 69.82 to 71.49 |
HealthStream, Inc.
| 22.50 | 22.40 to 22.61 |
Heartland Express, Inc.
| 19.75 | 19.61 to 19.92 |
Heidrick & Struggles International, Inc.
| 37.51 | 37.37 to 38.58 |
Helen of Troy Limited
| 229.80 | 224.52 to 230.88 |
Helius Medical Technologies, Inc.
| 16.90 | 16.55 to 17.06 |
Hennessy Advisors, Inc.
| 9.05 | 8.95 to 9.15 |
Henry Schein, Inc.
| 71.17 | 70.71 to 71.42 |
Heritage Commerce Corp
| 12.24 | 12.00 to 12.31 |
Heritage-Crystal Clean, Inc.
| 29.08 | 28.41 to 29.49 |
Herman Miller, Inc.
| 44.30 | 42.50 to 44.64 |
Heron Therapeutics, Inc.
| 17.87 | 17.51 to 17.99 |
Heska Corporation
| 179.55 | 177.79 to 181.80 |
Hingham Institution for Savings
| 297.40 | 297.40 to 299.99 |
HMN Financial, Inc.
| 20.50 | 20.12 to 20.60 |
HMS Holdings Corp
| 36.97 | 36.96 to 36.98 |
Hologic, Inc.
| 76.66 | 75.37 to 76.75 |
Home Bancorp, Inc.
| 37.58 | 37.43 to 37.90 |
HomeTrust Bancshares, Inc.
| 25.91 | 25.65 to 26.16 |
Hope Bancorp, Inc.
| 15.42 | 15.27 to 15.65 |
Horizon Bancorp, Inc.
| 18.81 | 18.53 to 18.96 |
Horizon Pharma plc
| 93.27 | 89.38 to 93.80 |
Horizon Technology Finance Corporation
| 17.41 | 16.62 to 17.56 |
Hostess Brands, Inc.
| 14.79 | 14.63 to 14.88 |
Hostess Brands, Inc.
| 1.63 | 1.60 to 1.71 |
Houghton Mifflin Harcourt Company
| 8.02 | 7.89 to 8.15 |
Houston Wire & Cable Company
| 5.25 | 5.23 to 5.26 |
Hovnanian Enterprises Inc
| 19.90 | 18.97 to 20.00 |
Huazhu Group Limited
| 57.31 | 56.06 to 57.51 |
Hub Group, Inc.
| 69.08 | 69.08 to 70.29 |
Hudson Global, Inc.
| 17.63 | 17.63 to 17.68 |
Hudson Technologies, Inc.
| 1.95 | 1.91 to 2.01 |
Huntington Bancshares Incorporated
| 16.18 | 16.09 to 16.46 |
Huntington Bancshares Incorporated
| 25.99 | 25.91 to 26.04 |
Hurco Companies, Inc.
| 35.20 | 34.89 to 35.50 |
Huron Consulting Group Inc.
| 55.77 | 54.80 to 57.16 |
Hutchison China MediTech Limited
| 29.25 | 28.68 to 29.52 |
Huttig Building Products, Inc.
| 3.83 | 3.70 to 3.87 |
HV Bancorp, Inc.
| 19.80 | 19.80 to 19.80 |
HyreCar Inc.
| 11.86 | 10.80 to 11.93 |
i3 Verticals, Inc.
| 33.76 | 32.94 to 33.90 |
IAC/InterActiveCorp
| 248.39 | 241.35 to 254.83 |
IBEX Holdings Limited
| 24.95 | 22.75 to 25.00 |
Icahn Enterprises L.P.
| 57.05 | 56.52 to 57.22 |
ICC Holdings, Inc.
| 15.30 | 15.00 to 15.30 |
ICF International, Inc.
| 91.72 | 91.01 to 92.22 |
Ichor Holdings
| 58.82 | 57.87 to 59.77 |
ICON plc
| 204.47 | 203.50 to 206.38 |
ICU Medical, Inc.
| 211.70 | 207.18 to 213.69 |
Identiv, Inc.
| 14.04 | 12.85 to 14.28 |
IDEXX Laboratories, Inc.
| 535.00 | 526.00 to 536.03 |
IF Bancorp, Inc.
| 22.46 | 22.46 to 22.46 |
IHS Markit Ltd.
| 103.94 | 103.00 to 104.09 |
II-VI Incorporated
| 81.42 | 80.59 to 82.52 |
Immutep Limited
| 3.29 | 3.16 to 3.44 |
Incyte Corporation
| 82.68 | 81.52 to 83.87 |
Independent Bank Corporation
| 23.78 | 23.47 to 23.95 |
Independent Bank Group, Inc
| 75.22 | 74.37 to 75.25 |
Industrial Logistics Properties Trust
| 24.79 | 24.46 to 26.20 |
Information Services Group, Inc.
| 4.35 | 4.29 to 4.43 |
Ingles Markets, Incorporated
| 63.15 | 63.08 to 64.14 |
INmune Bio Inc.
| 13.62 | 10.52 to 14.00 |
Innospec Inc.
| 102.82 | 102.42 to 104.46 |
Inogen, Inc
| 65.73 | 63.86 to 66.66 |
Inovalon Holdings, Inc.
| 29.78 | 29.34 to 30.05 |
Inpixon
| 1.26 | 1.16 to 1.28 |
Insight Enterprises, Inc.
| 102.70 | 102.12 to 103.75 |
Insulet Corporation
| 297.00 | 292.21 to 298.06 |
Integra LifeSciences Holdings Corporation
| 72.25 | 71.10 to 72.50 |
Intellia Therapeutics, Inc.
| 70.45 | 69.70 to 74.56 |
Inter Parfums, Inc.
| 71.86 | 71.52 to 75.28 |
InterDigital, Inc.
| 73.44 | 72.95 to 74.20 |
Interstate Power and Light Company
| 26.59 | 26.50 to 26.59 |
Intevac, Inc.
| 6.99 | 6.93 to 7.10 |
IntriCon Corporation
| 25.39 | 24.54 to 25.85 |
Intuit Inc.
| 415.82 | 414.27 to 420.18 |
Intuitive Surgical, Inc.
| 812.57 | 801.85 to 813.40 |
Invesco 1-30 Laddered Treasury ETF
| 35.67 | 35.64 to 35.74 |
Invesco BuyBack Achievers ETF
| 87.85 | 87.57 to 88.07 |
Invesco Dividend Achievers ETF
| 35.88 | 35.75 to 35.92 |
Invesco DWA Basic Materials Momentum ETF
| 85.25 | 84.81 to 85.27 |
Invesco DWA Consumer Staples Momentum ETF
| 94.39 | 94.00 to 94.58 |
Invesco DWA Developed Markets Momentum ETF
| 36.47 | 36.22 to 36.48 |
Invesco DWA Emerging Markets Momentum ETF
| 24.96 | 24.83 to 24.98 |
Invesco DWA Financial Momentum ETF
| 50.02 | 49.63 to 50.11 |
Invesco DWA Momentum ETF
| 87.90 | 87.31 to 88.08 |
Invesco DWA Tactical Multi-Asset Income ETF
| 9.83 | 9.77 to 9.85 |
Invesco DWA Utilities Momentum ETF
| 34.33 | 34.30 to 34.46 |
Invesco FTSE International Low Beta Equal Weight ETF
| 30.79 | 30.71 to 30.83 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 180.94 | 180.04 to 181.50 |
Invesco Global Water ETF
| 38.22 | 37.92 to 38.24 |
Invesco High Yield Equity Dividend Achievers ETF
| 20.77 | 20.71 to 20.83 |
Invesco International BuyBack Achievers ETF
| 44.65 | 44.48 to 44.65 |
Invesco International Dividend Achievers ETF
| 17.19 | 17.11 to 17.22 |
Invesco KBW Bank ETF
| 63.37 | 62.93 to 63.90 |
Invesco KBW High Dividend Yield Financial ETF
| 20.21 | 20.18 to 20.31 |
Invesco KBW Premium Yield Equity REIT ETF
| 22.84 | 22.71 to 22.95 |
Invesco KBW Property & Casualty Insurance ETF
| 77.79 | 77.78 to 78.30 |
Invesco KBW Regional Banking ETF
| 62.37 | 61.59 to 62.37 |
Invesco Nasdaq Internet ETF
| 247.04 | 245.58 to 248.10 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 18.16 | 18.12 to 18.22 |
Invesco QQQ Trust, Series 1
| 342.01 | 340.08 to 342.23 |
Invesco Russell 1000 Low Beta Equal Weight ETF
| 38.76 | 38.67 to 38.81 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 114.68 | 113.50 to 114.77 |
Invesco S&P SmallCap Consumer Staples ETF
| 102.46 | 101.85 to 102.46 |
Invesco S&P SmallCap Financials ETF
| 57.82 | 57.43 to 58.05 |
Invesco S&P SmallCap Health Care ETF
| 186.11 | 184.93 to 188.02 |
Invesco S&P SmallCap Industrials ETF
| 95.38 | 94.90 to 95.58 |
Invesco S&P SmallCap Information Technology ETF
| 141.58 | 140.22 to 141.73 |
Invesco S&P SmallCap Materials ETF
| 63.99 | 63.75 to 64.16 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 65.08 | 64.79 to 65.17 |
Invesco Strategic Developed ex-US ETF
| 30.70 | 30.65 to 30.70 |
Invesco Strategic Emerging Markets ETF
| 29.63 | 29.42 to 29.67 |
Invesco Strategic US ETF
| 36.32 | 36.25 to 36.38 |
Invesco Strategic US Small Company ETF
| 37.27 | 37.23 to 37.29 |
Invesco Variable Rate Investment Grade ETF
| 25.09 | 25.09 to 25.10 |
Invesco Water Resources ETF
| 51.80 | 51.58 to 51.88 |
Investar Holding Corporation
| 21.15 | 20.86 to 21.48 |
Investors Bancorp, Inc.
| 15.00 | 14.85 to 15.08 |
Investors Title Company
| 169.55 | 164.11 to 170.00 |
IPG Photonics Corporation
| 223.90 | 223.16 to 229.70 |
IQ Chaikin U.S. Large Cap ETF
| 32.44 | 32.44 to 32.44 |
IQ Chaikin U.S. Small Cap ETF
| 35.19 | 34.96 to 35.20 |
iRadimed Corporation
| 25.93 | 24.92 to 26.14 |
IRIDEX Corporation
| 7.71 | 7.36 to 7.79 |
Iridium Communications Inc
| 40.81 | 40.65 to 41.58 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 51.81 | 51.80 to 51.84 |
iShares 1-3 Year International Treasury Bond ETF
| 83.23 | 83.18 to 83.24 |
iShares 20+ Year Treasury Bond ETF
| 139.26 | 138.93 to 139.73 |
iShares 3-7 Year Treasury Bond ETF
| 130.40 | 130.38 to 130.50 |
iShares 7-10 Year Treasury Bond ETF
| 114.29 | 114.23 to 114.46 |
iShares Asia 50 ETF
| 93.85 | 93.79 to 94.37 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 59.47 | 59.47 to 59.62 |
iShares Commodities Select Strategy ETF
| 31.30 | 31.27 to 31.41 |
iShares Core 1-5 Year USD Bond ETF
| 51.31 | 51.29 to 51.33 |
iShares Core MSCI Total International Stock ETF
| 73.01 | 72.65 to 73.02 |
iShares Core S&P U.S. Growth ETF
| 97.44 | 96.95 to 97.52 |
iShares Core S&P U.S. Value ETF
| 71.11 | 70.89 to 71.23 |
iShares Core Total USD Bond Market ETF
| 53.09 | 53.06 to 53.13 |
iShares Currency Hedged MSCI Germany ETF
| 33.18 | 32.99 to 33.19 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 26.00 | 26.00 to 26.03 |
iShares ESG MSCI EAFE ETF
| 79.25 | 78.87 to 79.31 |
iShares ESG MSCI EM ETF
| 44.14 | 43.95 to 44.19 |
iShares ESG MSCI USA ETF
| 95.78 | 95.43 to 95.98 |
iShares ESG USD Corporate Bond ETF
| 27.15 | 27.15 to 27.23 |
iShares Exponential Technologies ETF
| 61.75 | 61.60 to 61.81 |
iShares Fallen Angels USD Bond ETF
| 29.39 | 29.38 to 29.45 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 29.01 | 28.95 to 29.05 |
iShares Global Green Bond ETF
| 54.71 | 54.71 to 54.76 |
iShares Global Infrastructure ETF
| 46.53 | 46.42 to 46.62 |
iShares GNMA Bond ETF
| 50.36 | 50.26 to 50.41 |
iShares Intermediate-Term Corporate Bond ETF
| 59.61 | 59.61 to 59.72 |
iShares International Treasury Bond ETF
| 52.94 | 52.89 to 52.99 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 111.22 | 111.08 to 111.35 |
iShares MBS ETF
| 108.59 | 108.59 to 108.69 |
iShares Morningstar Mid-Cap ETF
| 185.78 | 185.02 to 186.91 |
iShares MSCI ACWI ex US Index Fund
| 57.24 | 56.97 to 57.25 |
iShares MSCI ACWI Index Fund
| 99.68 | 99.25 to 99.72 |
iShares MSCI All Country Asia ex Japan Index Fund
| 94.10 | 93.79 to 94.24 |
iShares MSCI Brazil Small-Cap ETF
| 16.70 | 16.36 to 16.76 |
iShares MSCI EAFE Small-Cap ETF
| 75.61 | 75.31 to 75.65 |
iShares MSCI Emerging Markets Asia ETF
| 91.83 | 91.57 to 91.94 |
iShares MSCI Emerging Markets ex China ETF
| 60.97 | 60.74 to 61.09 |
iShares MSCI Europe Financials Sector Index Fund
| 19.98 | 19.82 to 19.99 |
iShares MSCI Europe Small-Cap ETF
| 69.96 | 69.58 to 70.04 |
iShares MSCI Global Gold Miners ETF
| 30.12 | 29.94 to 30.30 |
iShares MSCI Global Impact ETF
| 97.69 | 97.29 to 97.70 |
iShares MSCI New Zealand ETF
| 64.49 | 64.24 to 64.66 |
iShares MSCI Qatar ETF
| 19.45 | 19.45 to 19.76 |
iShares MSCI UAE ETF
| 13.49 | 13.48 to 13.50 |
iShares Nasdaq Biotechnology Index Fund
| 153.26 | 152.39 to 154.28 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 441.68 | 440.71 to 444.67 |
iShares Preferred and Income Securities ETF
| 38.87 | 38.84 to 38.90 |
iShares Russell 1000 Pure U.S. Revenue ETF
| 36.00 | 36.00 to 36.04 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 24.92 | 24.71 to 24.92 |
iShares S&P Global Clean Energy Index Fund
| 23.82 | 23.30 to 23.89 |
iShares S&P Global Timber & Forestry Index Fund
| 94.03 | 92.80 to 94.24 |
iShares S&P Small-Cap 600 Growth ETF
| 131.23 | 130.01 to 131.42 |
iShares Select Dividend ETF
| 117.75 | 117.45 to 118.13 |
iShares Short-Term Corporate Bond ETF
| 54.73 | 54.72 to 54.79 |
Itamar Medical Ltd.
| 23.67 | 23.20 to 24.00 |
Iteris, Inc.
| 6.32 | 6.14 to 6.37 |
J & J Snack Foods Corp.
| 158.94 | 157.71 to 160.03 |
J. W. Mays, Inc.
| 27.00 | 27.00 to 27.00 |
J.B. Hunt Transport Services, Inc.
| 172.16 | 170.76 to 178.40 |
j2 Global, Inc.
| 127.97 | 126.74 to 129.22 |
Jack Henry & Associates, Inc.
| 158.84 | 156.54 to 160.11 |
Jack In The Box Inc.
| 117.95 | 116.04 to 118.48 |
James River Group Holdings, Ltd.
| 50.82 | 49.63 to 51.02 |
Janus Henderson Small Cap Growth Alpha ETF
| 68.98 | 68.64 to 69.37 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 69.57 | 68.84 to 69.75 |
Jazz Pharmaceuticals plc
| 168.90 | 167.40 to 170.16 |
Jerash Holdings (US), Inc.
| 6.64 | 6.61 to 6.85 |
John B. Sanfilippo & Son, Inc.
| 92.65 | 91.12 to 93.10 |
Johnson Outdoors Inc.
| 152.61 | 148.52 to 153.89 |
Kaiser Aluminum Corporation
| 115.10 | 113.41 to 116.69 |
Kala Pharmaceuticals, Inc.
| 7.47 | 7.29 to 7.64 |
Kamada Ltd.
| 6.17 | 6.16 to 6.32 |
KCAP Financial, Inc.
| 25.51 | 25.42 to 25.51 |
Kelly Services, Inc.
| 23.82 | 23.46 to 24.09 |
Kelly Services, Inc.
| 26.32 | 26.32 to 29.99 |
Kentucky First Federal Bancorp
| 7.20 | 6.96 to 7.20 |
Kforce, Inc.
| 56.39 | 55.23 to 57.05 |
Kimball International, Inc.
| 14.00 | 13.70 to 14.02 |
Kindred Biosciences, Inc.
| 4.85 | 4.81 to 5.08 |
Kingstone Companies, Inc
| 8.56 | 8.38 to 8.93 |
Kinsale Capital Group, Inc.
| 168.47 | 166.70 to 170.04 |
Kirkland's, Inc.
| 28.21 | 27.52 to 28.79 |
KLA-Tencor Corporation
| 333.00 | 332.98 to 339.86 |
Kornit Digital Ltd.
| 104.79 | 102.53 to 106.60 |
Kratos Defense & Security Solutions, Inc.
| 27.35 | 26.92 to 28.15 |
Krystal Biotech, Inc.
| 77.33 | 75.76 to 78.49 |
Kulicke and Soffa Industries, Inc.
| 54.42 | 52.62 to 55.08 |
Kura Oncology, Inc.
| 28.59 | 27.81 to 29.85 |
KVH Industries, Inc.
| 13.77 | 13.21 to 14.00 |
Lam Research Corporation
| 643.71 | 640.83 to 652.30 |
Lamar Advertising Company
| 96.79 | 96.67 to 97.72 |
Lancaster Colony Corporation
| 180.46 | 178.94 to 181.64 |
Landec Corporation
| 11.20 | 11.03 to 11.74 |
Landmark Infrastructure Partners LP
| 12.39 | 12.12 to 12.47 |
Landmark Infrastructure Partners LP
| 26.41 | 26.41 to 26.41 |
Landmark Infrastructure Partners LP
| 25.74 | 25.60 to 25.74 |
Landstar System, Inc.
| 175.77 | 173.98 to 176.10 |
Lantheus Holdings, Inc.
| 21.70 | 21.52 to 21.97 |
Lantronix, Inc.
| 4.87 | 4.66 to 4.89 |
Lattice Semiconductor Corporation
| 57.92 | 55.53 to 58.38 |
Lazydays Holdings, Inc.
| 21.30 | 21.06 to 21.74 |
LCNB Corporation
| 18.34 | 17.85 to 18.67 |
Legacy Housing Corporation
| 18.71 | 18.67 to 19.10 |
Legg Mason Global Infrastructure ETF
| 31.61 | 31.42 to 31.61 |
Legg Mason Low Volatility High Dividend ETF
| 35.96 | 35.83 to 36.00 |
Legg Mason Small-Cap Quality Value ETF
| 36.49 | 36.28 to 36.49 |
Leisure Acquisition Corp.
| 11.69 | 11.69 to 11.69 |
Leisure Acquisition Corp.
| 1.02 | 0.82 to 1.02 |
LeMaitre Vascular, Inc.
| 50.49 | 50.13 to 50.86 |
LendingTree, Inc.
| 232.28 | 226.80 to 234.55 |
Level One Bancorp, Inc.
| 25.76 | 24.95 to 25.96 |
LGI Homes, Inc.
| 168.78 | 164.22 to 169.85 |
LHC Group
| 203.52 | 202.44 to 206.00 |
Liberty Broadband Corporation
| 150.37 | 148.15 to 150.93 |
Liberty Broadband Corporation
| 155.37 | 152.97 to 155.65 |
Liberty Global plc
| 26.47 | 26.38 to 26.64 |
Liberty Global plc
| 26.35 | 26.24 to 26.46 |
Liberty Latin America Ltd.
| 13.85 | 13.50 to 13.96 |
Liberty Latin America Ltd.
| 14.00 | 13.86 to 14.14 |
Liberty Media Corporation
| 39.92 | 39.49 to 40.32 |
Liberty Media Corporation
| 46.49 | 46.18 to 46.59 |
Limoneira Co
| 17.57 | 17.32 to 18.10 |
Lincoln Electric Holdings, Inc.
| 123.76 | 123.01 to 125.07 |
Liquidia Technologies, Inc.
| 2.78 | 2.62 to 2.80 |
Littelfuse, Inc.
| 274.36 | 273.56 to 276.68 |
LivaNova PLC
| 81.34 | 80.14 to 83.57 |
Live Oak Bancshares, Inc.
| 71.60 | 70.41 to 72.09 |
Live Ventures Incorporated
| 29.65 | 29.10 to 30.29 |
LivePerson, Inc.
| 58.62 | 57.83 to 59.48 |
LKQ Corporation
| 44.68 | 44.48 to 44.99 |
Logitech International S.A.
| 113.45 | 111.21 to 113.75 |
Loncar China BioPharma ETF
| 37.38 | 37.30 to 37.52 |
Longevity Acquisition Corporation
| 13.45 | 13.00 to 13.55 |
Longevity Acquisition Corporation
| 1.33 | 1.29 to 1.36 |
Longevity Acquisition Corporation
| 14.99 | 14.99 to 15.00 |
Longevity Acquisition Corporation
| 1.35 | 1.16 to 1.37 |
Loop Industries, Inc.
| 8.22 | 8.04 to 8.57 |
LPL Financial Holdings Inc.
| 147.60 | 146.41 to 148.88 |
lululemon athletica inc.
| 324.10 | 321.51 to 325.73 |
Lumentum Holdings Inc.
| 93.19 | 92.84 to 93.92 |
Luminex Corporation
| 36.71 | 36.67 to 36.86 |
Luna Innovations Incorporated
| 11.53 | 11.36 to 11.63 |
Mackinac Financial Corporation
| 21.14 | 20.92 to 21.39 |
MACOM Technology Solutions Holdings, Inc.
| 60.50 | 60.25 to 62.00 |
MacroGenics, Inc.
| 31.83 | 30.97 to 32.86 |
Madrigal Pharmaceuticals, Inc.
| 124.77 | 121.94 to 128.00 |
Magellan Health, Inc.
| 94.06 | 94.02 to 94.45 |
Magyar Bancorp, Inc.
| 13.50 | 13.50 to 13.50 |
Maiden Holdings, Ltd.
| 3.43 | 3.39 to 3.45 |
Malibu Boats, Inc.
| 84.24 | 82.07 to 84.81 |
Manhattan Associates, Inc.
| 123.73 | 120.68 to 124.20 |
Manitex International, Inc.
| 8.50 | 8.46 to 9.00 |
Mannatech, Incorporated
| 19.13 | 19.13 to 19.83 |
MannKind Corporation
| 4.18 | 4.12 to 4.31 |
ManTech International Corporation
| 87.30 | 85.44 to 87.89 |
MarketAxess Holdings, Inc.
| 534.95 | 528.43 to 544.38 |
Marlin Business Services Corp.
| 14.24 | 13.48 to 14.44 |
Marten Transport, Ltd.
| 17.61 | 17.45 to 18.10 |
Masimo Corporation
| 245.74 | 241.33 to 246.50 |
Match Group, Inc.
| 145.30 | 144.16 to 146.54 |
Mattel, Inc.
| 20.50 | 20.33 to 20.72 |
Matthews International Corporation
| 42.16 | 42.05 to 43.15 |
Maxim Integrated Products, Inc.
| 95.13 | 94.92 to 96.10 |
McGrath RentCorp
| 82.30 | 81.43 to 83.16 |
MDC Partners Inc.
| 3.76 | 3.56 to 3.80 |
MDJM LTD
| 5.00 | 4.78 to 5.10 |
Medallion Financial Corp.
| 7.88 | 7.72 to 7.98 |
Medpace Holdings, Inc.
| 179.90 | 177.86 to 184.91 |
MER Telemanagement Solutions Ltd.
| 3.86 | 3.75 to 5.68 |
MercadoLibre, Inc.
| 1591.88 | 1571.03 to 1613.38 |
Mercantil Bank Holding Corporation
| 18.72 | 18.58 to 19.33 |
Mercantile Bank Corporation
| 32.39 | 32.25 to 32.70 |
Mercer International Inc.
| 16.00 | 15.84 to 16.07 |
Mercury Systems Inc
| 79.28 | 77.40 to 79.45 |
Merit Medical Systems, Inc.
| 61.78 | 60.85 to 61.94 |
Merrimack Pharmaceuticals, Inc.
| 7.02 | 6.63 to 7.18 |
Mersana Therapeutics, Inc.
| 16.65 | 16.46 to 17.41 |
Merus N.V.
| 22.52 | 21.80 to 22.91 |
Mesa Laboratories, Inc.
| 253.06 | 250.14 to 255.28 |
Mesoblast Limited
| 8.94 | 8.77 to 9.11 |
Methanex Corporation
| 38.42 | 38.33 to 39.55 |
MGE Energy Inc.
| 74.02 | 73.75 to 74.55 |
MGP Ingredients, Inc.
| 63.81 | 61.84 to 64.30 |
Microchip Technology Incorporated
| 158.29 | 158.11 to 160.59 |
Microsoft Corporation
| 260.74 | 257.60 to 261.00 |
MicroStrategy Incorporated
| 693.62 | 685.00 to 720.00 |
Middlesex Water Company
| 82.93 | 81.86 to 83.67 |
Midland States Bancorp, Inc.
| 28.53 | 28.37 to 28.68 |
Mid-Southern Bancorp, Inc.
| 15.86 | 14.90 to 15.86 |
Mimecast Limited
| 42.05 | 41.43 to 42.57 |
MIND C.T.I. Ltd.
| 2.83 | 2.80 to 2.87 |
MISONIX, Inc.
| 19.64 | 19.33 to 19.82 |
Mitcham Industries, Inc.
| 24.95 | 24.70 to 24.95 |
Mitek Systems, Inc.
| 15.71 | 14.71 to 15.87 |
MKS Instruments, Inc.
| 186.82 | 186.72 to 190.65 |
Moderna, Inc.
| 170.81 | 158.21 to 171.92 |
Monarch Casino & Resort, Inc.
| 67.46 | 66.92 to 68.41 |
Moneygram International, Inc.
| 7.00 | 6.79 to 7.23 |
MongoDB, Inc.
| 315.85 | 310.00 to 319.85 |
Monolithic Power Systems, Inc.
| 378.62 | 375.38 to 386.52 |
Monro, Inc.
| 70.09 | 69.14 to 70.73 |
Monroe Capital Corporation
| 10.78 | 10.70 to 10.82 |
Monster Beverage Corporation
| 98.17 | 96.13 to 98.43 |
Morningstar, Inc.
| 237.24 | 233.52 to 240.00 |
MorphoSys AG
| 22.65 | 22.50 to 23.00 |
MTBC, Inc.
| 28.95 | 28.60 to 28.99 |
MTS Systems Corporation
| 58.49 | 58.48 to 58.54 |
Mudrick Capital Acquisition Corporation
| 13.03 | 12.90 to 14.23 |
Mudrick Capital Acquisition Corporation
| 14.92 | 14.91 to 16.00 |
Mudrick Capital Acquisition Corporation
| 3.64 | 3.25 to 4.02 |
MVB Financial Corp.
| 38.05 | 37.64 to 40.00 |
NanoString Technologies, Inc.
| 73.01 | 70.92 to 75.93 |
Nasdaq, Inc.
| 160.17 | 159.63 to 161.51 |
Natera, Inc.
| 106.95 | 103.80 to 107.15 |
National Bankshares, Inc.
| 35.53 | 35.51 to 37.53 |
National Beverage Corp.
| 51.88 | 50.41 to 53.92 |
National Energy Services Reunited Corp.
| 12.50 | 12.26 to 12.71 |
National Energy Services Reunited Corp.
| 2.37 | 2.20 to 2.39 |
National Instruments Corporation
| 44.70 | 44.42 to 45.00 |
National Vision Holdings, Inc.
| 47.58 | 46.97 to 47.84 |
Natural Alternatives International, Inc.
| 18.20 | 16.99 to 18.27 |
Nature's Sunshine Products, Inc.
| 20.23 | 19.87 to 20.35 |
Navient Corporation
| 24.50 | 24.35 to 24.69 |
Navient Corporation
| 14.88 | 14.79 to 15.08 |
Navios Maritime Containers L.P.
| 9.23 | 9.12 to 9.55 |
Neogen Corporation
| 94.80 | 91.41 to 95.54 |
NeoGenomics, Inc.
| 49.34 | 48.80 to 50.30 |
Neos Therapeutics, Inc.
| 1.15 | 1.06 to 1.18 |
NetApp, Inc.
| 77.71 | 76.07 to 78.77 |
NetEase, Inc.
| 106.80 | 105.67 to 107.33 |
Netflix, Inc.
| 546.54 | 539.51 to 551.98 |
NetScout Systems, Inc.
| 28.87 | 28.69 to 29.37 |
NetSol Technologies Inc.
| 4.50 | 4.45 to 4.67 |
Neurocrine Biosciences, Inc.
| 96.58 | 94.56 to 96.92 |
Newell Brands Inc.
| 26.76 | 26.56 to 26.97 |
Newmark Group, Inc.
| 10.61 | 10.49 to 10.67 |
News Corporation
| 24.90 | 24.73 to 25.10 |
News Corporation
| 26.70 | 26.56 to 26.91 |
Nexstar Media Group, Inc.
| 153.56 | 151.02 to 154.66 |
NextGen Healthcare, Inc.
| 18.75 | 18.75 to 18.98 |
NI Holdings, Inc.
| 19.21 | 19.21 to 19.62 |
NIC Inc.
| 33.96 | 33.96 to 34.00 |
NICE Ltd
| 237.64 | 234.58 to 238.23 |
NN, Inc.
| 7.92 | 7.70 to 8.03 |
Nordson Corporation
| 206.22 | 204.90 to 206.97 |
Northeast Bancorp
| 27.57 | 27.22 to 27.67 |
Northern Trust Corporation
| 106.91 | 106.09 to 109.47 |
Northfield Bancorp, Inc.
| 16.22 | 16.08 to 16.50 |
Nova Measuring Instruments Ltd.
| 94.97 | 93.43 to 95.20 |
Novanta Inc.
| 135.67 | 135.01 to 137.06 |
Novavax, Inc.
| 227.35 | 200.50 to 228.10 |
NovoCure Limited
| 192.50 | 187.16 to 196.53 |
Nuance Communications, Inc.
| 53.34 | 52.92 to 53.51 |
Nutanix, Inc.
| 27.34 | 27.28 to 28.41 |
NuVasive, Inc.
| 69.02 | 69.00 to 70.32 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 28.41 | 28.39 to 28.63 |
NVE Corporation
| 71.25 | 70.71 to 71.87 |
NVIDIA Corporation
| 636.50 | 634.61 to 646.63 |
Oaktree Specialty Lending Corporation
| 6.62 | 6.59 to 6.64 |
Oaktree Strategic Income Corporation
| 8.50 | 8.40 to 8.65 |
Ocean Bio-Chem, Inc.
| 12.59 | 12.40 to 12.59 |
Office Depot, Inc.
| 42.67 | 41.23 to 42.97 |
Office Properties Income Trust
| 28.51 | 28.30 to 28.83 |
OFS Capital Corporation
| 9.10 | 8.94 to 9.19 |
Okta, Inc.
| 269.98 | 264.68 to 273.80 |
Old Dominion Freight Line, Inc.
| 251.37 | 251.19 to 253.38 |
Ollie's Bargain Outlet Holdings, Inc.
| 95.73 | 94.33 to 97.58 |
Olympic Steel, Inc.
| 28.52 | 27.58 to 29.42 |
Omnicell, Inc.
| 137.84 | 136.03 to 139.98 |
ON Semiconductor Corporation
| 42.18 | 42.07 to 42.77 |
OneSpan Inc.
| 28.19 | 27.01 to 28.36 |
Open Text Corporation
| 49.83 | 49.48 to 50.13 |
Optibase Ltd.
| 10.85 | 10.51 to 10.85 |
OptimizeRx Corporation
| 51.61 | 49.65 to 52.63 |
ORBCOMM Inc.
| 11.50 | 11.46 to 11.53 |
O'Reilly Automotive, Inc.
| 530.52 | 520.93 to 534.00 |
Organogenesis Holdings Inc.
| 21.46 | 20.87 to 23.34 |
Origin Bancorp, Inc.
| 42.42 | 42.20 to 43.50 |
Orrstown Financial Services Inc
| 22.65 | 22.30 to 22.87 |
Orthofix Medical Inc.
| 44.17 | 43.71 to 44.50 |
OrthoPediatrics Corp.
| 51.30 | 50.49 to 52.24 |
OSI Systems, Inc.
| 98.67 | 98.40 to 99.70 |
Otelco Inc.
| 11.74 | 11.72 to 11.74 |
Otter Tail Corporation
| 47.48 | 46.42 to 47.80 |
Overstock.com, Inc.
| 74.45 | 72.15 to 75.84 |
Oxford Lane Capital Corp.
| 6.51 | 6.42 to 6.58 |
Oxford Lane Capital Corp.
| 25.32 | 25.25 to 25.32 |
Oxford Square Capital Corp.
| 4.95 | 4.86 to 4.95 |
P.A.M. Transportation Services, Inc.
| 60.82 | 60.61 to 62.00 |
PACCAR Inc.
| 94.92 | 93.97 to 95.82 |
Pacer Military Times Best Employers ETF
| 38.49 | 38.45 to 38.49 |
Pacific Mercantile Bancorp
| 8.93 | 8.71 to 9.07 |
PacWest Bancorp
| 40.18 | 39.51 to 40.38 |
Pan American Silver Corp.
| 33.79 | 33.60 to 34.57 |
Papa John's International, Inc.
| 93.60 | 91.73 to 93.99 |
Paratek Pharmaceuticals, Inc.
| 8.01 | 7.86 to 8.13 |
Park-Ohio Holdings Corp.
| 35.17 | 34.33 to 35.95 |
Pathfinder Bancorp, Inc.
| 15.02 | 14.52 to 15.02 |
Patrick Industries, Inc.
| 88.64 | 87.36 to 89.22 |
Patterson Companies, Inc.
| 32.31 | 32.00 to 32.60 |
Paylocity Holding Corporation
| 194.15 | 191.52 to 195.49 |
PayPal Holdings, Inc.
| 269.87 | 268.59 to 274.15 |
PDC Energy, Inc.
| 34.98 | 34.75 to 37.09 |
Peapack-Gladstone Financial Corporation
| 31.77 | 31.29 to 32.23 |
Pegasystems Inc.
| 129.89 | 129.79 to 131.90 |
PennantPark Floating Rate Capital Ltd.
| 12.67 | 12.60 to 12.73 |
PennantPark Investment Corporation
| 6.58 | 6.50 to 6.62 |
Peoples Bancorp Inc.
| 33.95 | 33.71 to 34.10 |
People's United Financial, Inc.
| 17.86 | 17.85 to 18.29 |
People's United Financial, Inc.
| 27.84 | 27.64 to 28.00 |
Pepsico, Inc.
| 144.16 | 142.46 to 144.32 |
Perficient, Inc.
| 64.73 | 64.36 to 65.63 |
Performant Financial Corporation
| 2.35 | 2.30 to 2.44 |
PetIQ, Inc.
| 37.00 | 36.08 to 37.16 |
PFSweb, Inc.
| 7.25 | 7.08 to 7.29 |
PGT Innovations, Inc.
| 26.68 | 26.14 to 26.75 |
Photronics, Inc.
| 12.71 | 12.55 to 12.78 |
Pinnacle Financial Partners, Inc.
| 92.39 | 90.98 to 92.69 |
Pluralsight, Inc.
| 22.45 | 22.42 to 22.47 |
PLx Pharma Inc.
| 10.61 | 10.47 to 10.95 |
Pool Corporation
| 382.21 | 373.90 to 384.14 |
Popular, Inc.
| 72.80 | 72.15 to 73.48 |
PotlatchDeltic Corporation
| 61.49 | 59.56 to 61.69 |
Powell Industries, Inc.
| 35.31 | 34.75 to 35.67 |
Power Integrations, Inc.
| 82.71 | 81.97 to 83.09 |
PRA Group, Inc.
| 37.10 | 36.68 to 37.27 |
PRA Health Sciences, Inc.
| 161.76 | 161.17 to 162.50 |
Preferred Bank
| 68.14 | 67.14 to 68.48 |
Premier Financial Bancorp, Inc.
| 19.12 | 19.05 to 19.23 |
Premier, Inc.
| 35.18 | 35.02 to 35.47 |
Primo Water Corporation
| 16.62 | 16.46 to 16.69 |
Primoris Services Corporation
| 34.90 | 34.56 to 35.33 |
Principal Financial Group Inc
| 63.22 | 63.12 to 64.14 |
Principal Healthcare Innovators Index ETF
| 58.53 | 58.11 to 59.17 |
Principal Millennials Index ETF
| 64.74 | 64.67 to 64.90 |
Principal Price Setters Index ETF
| 51.40 | 51.40 to 51.40 |
Principal Shareholder Yield Index ETF
| 41.88 | 41.55 to 41.90 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 38.62 | 38.51 to 38.64 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 45.13 | 44.88 to 45.22 |
Pro-Dex, Inc.
| 26.03 | 25.82 to 26.44 |
Progress Software Corporation
| 45.48 | 45.13 to 46.01 |
Proofpoint, Inc.
| 136.46 | 135.22 to 137.52 |
ProShares Equities for Rising Rates ETF
| 46.38 | 46.32 to 46.73 |
ProShares Ultra Nasdaq Biotechnology
| 86.76 | 85.65 to 87.71 |
ProShares UltraPro QQQ
| 111.81 | 109.90 to 111.99 |
Prospect Capital Corporation
| 8.05 | 7.98 to 8.08 |
Prothena Corporation plc
| 24.85 | 24.40 to 25.96 |
Provident Bancorp, Inc.
| 15.48 | 15.33 to 15.59 |
Psychemedics Corporation
| 6.91 | 6.68 to 7.02 |
PTC Inc.
| 146.16 | 144.46 to 148.62 |
Puma Biotechnology Inc
| 10.07 | 9.87 to 10.25 |
Pure Cycle Corporation
| 16.44 | 15.80 to 16.58 |
Purple Innovation, Inc.
| 35.54 | 33.38 to 35.86 |
QAD Inc.
| 75.12 | 75.07 to 77.06 |
QAD Inc.
| 52.00 | 52.00 to 52.00 |
QCR Holdings, Inc.
| 48.84 | 48.17 to 49.10 |
Qiagen N.V.
| 52.75 | 52.27 to 52.76 |
QIWI plc
| 10.88 | 10.81 to 10.92 |
Qorvo, Inc.
| 192.27 | 191.71 to 195.79 |
QUALCOMM Incorporated
| 138.21 | 136.65 to 139.01 |
Qualys, Inc.
| 104.79 | 104.12 to 107.38 |
Quanterix Corporation
| 61.09 | 59.23 to 63.35 |
Quotient Limited
| 4.13 | 4.05 to 4.20 |
Qurate Retail, Inc.
| 12.38 | 12.10 to 12.47 |
Qurate Retail, Inc.
| 12.39 | 12.39 to 12.65 |
R.R. Donnelley & Sons Company
| 4.68 | 4.45 to 4.71 |
R1 RCM Inc.
| 25.83 | 25.63 to 26.24 |
RADA Electronic Industries Ltd.
| 12.88 | 12.39 to 12.94 |
RadNet, Inc.
| 22.22 | 21.85 to 22.55 |
Radware Ltd.
| 28.43 | 28.30 to 29.04 |
Rambus, Inc.
| 20.39 | 20.35 to 21.15 |
Rand Capital Corporation
| 18.24 | 18.11 to 18.74 |
Randolph Bancorp, Inc.
| 20.16 | 19.98 to 20.23 |
Rapid7, Inc.
| 84.15 | 82.60 to 84.76 |
Raven Industries, Inc.
| 39.82 | 39.72 to 40.25 |
RBC Bearings Incorporated
| 202.47 | 193.29 to 203.26 |
RCI Hospitality Holdings, Inc.
| 66.64 | 64.64 to 69.34 |
Reading International Inc
| 20.53 | 20.53 to 20.53 |
Reality Shares Nasdaq NextGen Economy ETF
| 49.20 | 48.79 to 49.26 |
RealPage, Inc.
| 88.57 | 87.74 to 88.62 |
Recon Technology, Ltd.
| 6.64 | 6.15 to 6.73 |
Red Rock Resorts, Inc.
| 34.49 | 34.29 to 35.22 |
Red Violet, Inc.
| 21.01 | 20.12 to 21.28 |
Redfin Corporation
| 66.03 | 65.28 to 69.18 |
Regency Centers Corporation
| 59.46 | 58.81 to 59.64 |
Regeneron Pharmaceuticals, Inc.
| 502.60 | 495.86 to 506.87 |
Repligen Corporation
| 213.30 | 211.95 to 214.46 |
Republic Bancorp, Inc.
| 45.61 | 45.10 to 46.02 |
Retail Opportunity Investments Corp.
| 17.33 | 16.94 to 17.38 |
RF Industries, Ltd.
| 6.75 | 6.75 to 7.07 |
Rhinebeck Bancorp, Inc.
| 10.57 | 10.44 to 10.57 |
Ribbon Communications Inc.
| 8.45 | 8.35 to 8.49 |
Richardson Electronics, Ltd.
| 7.32 | 7.13 to 7.42 |
Rigel Pharmaceuticals, Inc.
| 3.58 | 3.53 to 3.79 |
Rocky Brands, Inc.
| 60.00 | 57.21 to 60.16 |
Rocky Mountain Chocolate Factory, Inc.
| 5.84 | 5.56 to 5.99 |
Roku, Inc.
| 376.52 | 375.69 to 388.39 |
Ross Stores, Inc.
| 129.91 | 129.22 to 130.08 |
Royal Gold, Inc.
| 117.63 | 116.19 to 117.87 |
Rubicon Technology, Inc.
| 10.86 | 10.31 to 10.86 |
Rush Enterprises, Inc.
| 50.74 | 50.03 to 51.45 |
Rush Enterprises, Inc.
| 45.24 | 44.92 to 45.94 |
Ruth's Hospitality Group, Inc.
| 24.95 | 24.74 to 25.54 |
S&W Seed Company
| 3.79 | 3.75 to 3.80 |
Safety Insurance Group, Inc.
| 86.01 | 84.96 to 86.52 |
Saga Communications, Inc.
| 22.95 | 22.34 to 23.41 |
Saia, Inc.
| 242.77 | 240.93 to 247.60 |
Sanderson Farms, Inc.
| 163.76 | 160.04 to 164.31 |
Sandy Spring Bancorp, Inc.
| 43.61 | 43.31 to 44.10 |
Sanmina Corporation
| 41.69 | 41.31 to 41.90 |
Sanofi
| 51.30 | 50.80 to 51.48 |
Sapiens International Corporation N.V.
| 33.23 | 32.71 to 33.37 |
SBA Communications Corporation
| 288.33 | 285.92 to 290.39 |
Schmitt Industries, Inc.
| 6.39 | 6.15 to 6.69 |
Scholastic Corporation
| 32.15 | 31.63 to 32.59 |
Scientific Games Corp
| 47.40 | 45.06 to 47.51 |
scPharmaceuticals Inc.
| 6.76 | 6.45 to 6.86 |
Seagate Technology PLC
| 82.07 | 81.33 to 82.85 |
SeaSpine Holdings Corporation
| 20.62 | 19.86 to 21.50 |
Seattle Genetics, Inc.
| 145.50 | 143.49 to 148.85 |
SecureWorks Corp.
| 14.05 | 13.97 to 14.41 |
Seelos Therapeutics, Inc.
| 5.26 | 5.00 to 5.30 |
SEI Investments Company
| 63.16 | 62.67 to 63.27 |
Select Interior Concepts, Inc.
| 7.75 | 7.32 to 7.81 |
Selective Insurance Group, Inc.
| 77.49 | 75.76 to 77.72 |
Semtech Corporation
| 70.46 | 69.45 to 70.61 |
Seneca Foods Corp.
| 49.86 | 49.86 to 54.99 |
Seres Therapeutics, Inc.
| 20.73 | 20.16 to 21.34 |
ServisFirst Bancshares, Inc.
| 62.87 | 61.45 to 62.93 |
SharpSpring, Inc.
| 16.34 | 15.95 to 16.78 |
Shenandoah Telecommunications Co
| 49.88 | 49.44 to 50.21 |
Shineco, Inc.
| 4.87 | 4.61 to 4.87 |
Shoe Carnival, Inc.
| 62.49 | 61.34 to 63.78 |
ShotSpotter, Inc.
| 36.22 | 35.58 to 36.60 |
SI-BONE, Inc.
| 34.09 | 33.05 to 34.46 |
SIGA Technologies Inc.
| 7.26 | 7.15 to 7.41 |
Signature Bank
| 227.56 | 225.75 to 235.53 |
Silgan Holdings Inc.
| 43.55 | 42.75 to 43.63 |
Silicon Laboratories, Inc.
| 149.36 | 148.68 to 151.57 |
Silicon Motion Technology Corporation
| 66.63 | 66.30 to 69.68 |
Silvercrest Asset Management Group Inc.
| 15.20 | 15.02 to 15.45 |
Sina Corporation
| 43.26 | 43.13 to 43.33 |
Sirius XM Holdings Inc.
| 6.31 | 6.23 to 6.33 |
Skyworks Solutions, Inc.
| 189.76 | 189.43 to 192.84 |
SLM Corporation
| 19.27 | 19.01 to 19.42 |
SLM Corporation
| 57.36 | 57.36 to 57.36 |
SMART Global Holdings, Inc.
| 56.59 | 54.52 to 56.78 |
SmartFinancial, Inc.
| 22.42 | 21.79 to 22.67 |
SMTC Corporation
| 6.04 | 6.02 to 6.04 |
Sohu.com Limited
| 19.28 | 18.06 to 19.34 |
Solar Capital Ltd.
| 18.59 | 18.58 to 18.86 |
Solar Senior Capital Ltd.
| 16.18 | 16.04 to 16.25 |
Sol-Gel Technologies Ltd.
| 14.36 | 13.50 to 14.56 |
Sonoma Pharmaceuticals, Inc.
| 8.75 | 7.75 to 8.79 |
Sonos, Inc.
| 43.41 | 42.08 to 44.00 |
South State Corporation
| 82.17 | 79.72 to 82.71 |
Southern First Bancshares, Inc.
| 50.06 | 49.77 to 50.90 |
Southern National Bancorp of Virginia, Inc.
| 15.09 | 14.87 to 15.21 |
Southside Bancshares, Inc.
| 39.10 | 38.68 to 39.27 |
SpartanNash Company
| 19.95 | 19.63 to 20.08 |
SPDR Dorsey Wright Fixed Income Allocation ETF
| 25.80 | 25.64 to 25.80 |
Splunk Inc.
| 134.25 | 134.15 to 141.20 |
Spok Holdings, Inc.
| 10.79 | 10.68 to 10.95 |
Sportsman's Warehouse Holdings, Inc.
| 17.51 | 17.51 to 17.63 |
Sprott Focus Trust, Inc.
| 8.19 | 8.16 to 8.20 |
Sprouts Farmers Market, Inc.
| 27.00 | 26.68 to 27.26 |
SPS Commerce, Inc.
| 105.64 | 104.55 to 106.67 |
SS&C Technologies Holdings, Inc.
| 72.91 | 72.14 to 74.09 |
SSR Mining Inc.
| 16.24 | 16.06 to 16.40 |
STAAR Surgical Company
| 118.21 | 117.16 to 120.00 |
Stamps.com Inc.
| 205.70 | 198.91 to 207.67 |
Standard AVB Financial Corp.
| 32.80 | 32.76 to 32.95 |
Star Bulk Carriers Corp.
| 15.99 | 15.41 to 16.35 |
Star Bulk Carriers Corp.
| 25.77 | 25.76 to 25.77 |
Starbucks Corporation
| 118.34 | 116.94 to 118.50 |
State Auto Financial Corporation
| 20.51 | 20.28 to 20.75 |
Steel Dynamics, Inc.
| 51.50 | 50.47 to 51.76 |
Stericycle, Inc.
| 68.89 | 68.80 to 69.85 |
Steven Madden, Ltd.
| 39.08 | 38.96 to 39.80 |
Stock Yards Bancorp, Inc.
| 51.77 | 51.20 to 52.03 |
StoneCo Ltd.
| 68.27 | 66.50 to 68.42 |
Strata Skin Sciences, Inc.
| 1.72 | 1.67 to 1.74 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 25.23 | 25.21 to 25.35 |
Strattec Security Corporation
| 51.43 | 50.45 to 51.78 |
Stratus Properties Inc.
| 34.54 | 32.18 to 35.00 |
Streamline Health Solutions, Inc.
| 2.07 | 2.06 to 2.16 |
Sundance Energy Australia Limited
| 1.52 | 1.36 to 1.53 |
SunOpta, Inc.
| 14.76 | 14.60 to 15.20 |
Supernus Pharmaceuticals, Inc.
| 31.70 | 31.09 to 32.00 |
Surgery Partners, Inc.
| 44.19 | 43.78 to 45.25 |
Surmodics, Inc.
| 58.19 | 57.68 to 59.75 |
SVB Financial Group
| 518.94 | 512.29 to 521.85 |
SVMK Inc.
| 18.94 | 18.44 to 19.15 |
Sykes Enterprises, Incorporated
| 45.19 | 44.57 to 45.42 |
Synacor, Inc.
| 2.19 | 2.19 to 2.20 |
Synalloy Corporation
| 9.97 | 9.29 to 9.97 |
Syneos Health, Inc.
| 86.25 | 85.08 to 86.88 |
Synopsys, Inc.
| 260.77 | 257.71 to 262.02 |
T. Rowe Price Group, Inc.
| 177.82 | 175.93 to 178.69 |
Tactile Systems Technology, Inc.
| 54.43 | 53.69 to 57.83 |
Taitron Components Incorporated
| 4.37 | 4.34 to 4.50 |
Taiwan Liposome Company, Ltd.
| 5.99 | 5.82 to 6.04 |
Take-Two Interactive Software, Inc.
| 178.80 | 177.67 to 182.75 |
Tandem Diabetes Care, Inc.
| 92.06 | 89.97 to 92.37 |
Taylor Devices, Inc.
| 12.01 | 11.89 to 12.01 |
TCG BDC, Inc.
| 13.72 | 13.63 to 13.81 |
TCR2 Therapeutics Inc.
| 23.75 | 23.42 to 24.20 |
TechTarget, Inc.
| 75.00 | 73.98 to 76.00 |
Tecnoglass Inc.
| 12.03 | 11.51 to 12.55 |
Tenable Holdings, Inc.
| 41.43 | 40.42 to 41.52 |
Teradyne, Inc.
| 129.48 | 129.35 to 132.42 |
Tesla, Inc.
| 739.78 | 724.60 to 749.41 |
TESSCO Technologies Incorporated
| 7.80 | 7.34 to 8.00 |
Texas Capital Bancshares, Inc.
| 25.57 | 25.41 to 25.57 |
Texas Capital Bancshares, Inc.
| 25.61 | 25.56 to 25.63 |
Texas Instruments Incorporated
| 191.93 | 191.64 to 194.78 |
Texas Roadhouse, Inc.
| 98.93 | 97.28 to 99.18 |
The Andersons, Inc.
| 28.79 | 27.84 to 29.00 |
The Bancorp, Inc.
| 22.91 | 22.22 to 22.93 |
The Carlyle Group L.P.
| 39.70 | 39.08 to 39.81 |
The Chefs' Warehouse, Inc.
| 33.90 | 33.30 to 34.43 |
The Descartes Systems Group Inc.
| 65.92 | 65.55 to 66.12 |
The Dixie Group, Inc.
| 3.82 | 3.54 to 3.84 |
The Ensign Group, Inc.
| 92.07 | 91.68 to 93.32 |
The First Bancshares, Inc.
| 38.18 | 37.60 to 38.44 |
The First of Long Island Corporation
| 21.63 | 21.42 to 21.91 |
The Goodyear Tire & Rubber Company
| 17.73 | 17.41 to 17.94 |
The Hackett Group, Inc.
| 17.13 | 17.08 to 17.35 |
The Herzfeld Caribbean Basin Fund, Inc.
| 6.16 | 6.05 to 6.25 |
The Joint Corp.
| 52.47 | 51.75 to 53.05 |
The Kraft Heinz Company
| 41.00 | 40.76 to 41.47 |
The Long-Term Care ETF
| 32.37 | 32.35 to 32.53 |
The Lovesac Company
| 70.00 | 62.75 to 70.42 |
The Michaels Companies, Inc.
| 21.97 | 21.97 to 22.01 |
The Middleby Corporation
| 169.38 | 165.38 to 169.79 |
The ONE Group Hospitality, Inc.
| 9.04 | 8.64 to 9.50 |
The RMR Group Inc.
| 40.63 | 40.26 to 40.92 |
The Simply Good Foods Company
| 33.42 | 32.81 to 33.72 |
The Trade Desk, Inc.
| 718.86 | 712.63 to 734.00 |
The York Water Company
| 51.97 | 51.06 to 52.14 |
Theravance Biopharma, Inc.
| 21.71 | 21.30 to 21.81 |
Tiptree Inc.
| 10.10 | 9.40 to 10.15 |
Titan Machinery Inc.
| 26.25 | 25.78 to 26.78 |
Tivity Health, Inc.
| 23.60 | 23.21 to 23.77 |
T-Mobile US, Inc.
| 133.05 | 131.32 to 133.55 |
Tower Semiconductor Ltd.
| 29.43 | 29.38 to 30.16 |
Towne Bank
| 30.95 | 30.74 to 31.36 |
Tractor Supply Company
| 181.08 | 177.30 to 182.80 |
TransAct Technologies Incorporated
| 11.90 | 11.71 to 11.90 |
Translate Bio, Inc.
| 18.84 | 18.61 to 19.71 |
TravelCenters of America LLC
| 27.35 | 26.77 to 27.35 |
TravelCenters of America LLC
| 26.22 | 26.07 to 26.30 |
TravelCenters of America LLC
| 26.23 | 26.07 to 26.24 |
Tremont Mortgage Trust
| 6.26 | 6.07 to 6.47 |
Trevena, Inc.
| 1.86 | 1.64 to 2.19 |
Tribune Publishing Company
| 18.37 | 18.31 to 18.40 |
Trident Acquisitions Corp.
| 14.05 | 14.05 to 14.05 |
TriMas Corporation
| 31.23 | 30.88 to 31.46 |
Trimble Inc.
| 81.97 | 81.67 to 83.07 |
TriState Capital Holdings, Inc.
| 23.93 | 23.70 to 24.33 |
Triumph Bancorp, Inc.
| 96.48 | 93.19 to 96.97 |
Trupanion, Inc.
| 81.19 | 78.99 to 81.69 |
TrustCo Bank Corp NY
| 7.55 | 7.51 to 7.62 |
TTEC Holdings, Inc.
| 109.68 | 107.12 to 109.92 |
TTM Technologies, Inc.
| 15.09 | 15.02 to 15.13 |
Tucows Inc.
| 80.08 | 80.07 to 83.14 |
Twelve Seas Investment Company
| 9.99 | 9.95 to 10.00 |
Twin Disc, Incorporated
| 10.25 | 10.08 to 10.43 |
Twist Bioscience Corporation
| 135.24 | 133.54 to 143.24 |
U S Concrete, Inc.
| 66.00 | 65.01 to 67.82 |
U.S. Auto Parts Network, Inc.
| 16.09 | 15.50 to 16.15 |
UFP Technologies, Inc.
| 50.89 | 49.66 to 51.32 |
Ulta Beauty, Inc.
| 330.71 | 326.67 to 332.15 |
Ultralife Corporation
| 8.43 | 8.30 to 8.51 |
UMB Financial Corporation
| 94.34 | 89.04 to 94.99 |
Umpqua Holdings Corporation
| 18.34 | 18.21 to 18.45 |
Union Bankshares, Inc.
| 31.00 | 30.56 to 31.22 |
uniQure N.V.
| 34.07 | 33.92 to 35.49 |
United Bancorp, Inc.
| 14.77 | 14.60 to 14.91 |
United Bancshares, Inc.
| 27.70 | 26.16 to 28.00 |
United Bankshares, Inc.
| 39.37 | 38.89 to 39.74 |
United Natural Foods, Inc.
| 35.98 | 35.15 to 36.42 |
United States Lime & Minerals, Inc.
| 146.00 | 144.74 to 146.49 |
United Therapeutics Corporation
| 203.73 | 200.94 to 205.52 |
United-Guardian, Inc.
| 15.31 | 15.00 to 15.31 |
Unity Bancorp, Inc.
| 21.91 | 20.77 to 22.59 |
Universal Electronics Inc.
| 56.53 | 56.11 to 57.30 |
Universal Forest Products, Inc.
| 81.06 | 80.20 to 81.65 |
Upland Software, Inc.
| 50.69 | 48.73 to 50.77 |
Upwork Inc.
| 49.01 | 48.31 to 50.47 |
Urovant Sciences Ltd.
| 16.24 | 16.21 to 16.24 |
US Ecology, Inc.
| 42.37 | 41.76 to 42.77 |
USA Technologies, Inc.
| 12.16 | 11.61 to 12.34 |
Utah Medical Products, Inc.
| 87.50 | 87.28 to 88.58 |
Uxin Limited
| 1.31 | 1.19 to 1.36 |
Valley National Bancorp
| 13.93 | 13.83 to 14.03 |
Valley National Bancorp
| 26.00 | 25.76 to 26.03 |
Valley National Bancorp
| 28.00 | 27.82 to 28.00 |
Value Line, Inc.
| 30.57 | 30.32 to 31.77 |
Vanda Pharmaceuticals Inc.
| 16.67 | 16.29 to 16.99 |
VanEck Vectors Biotech ETF
| 185.99 | 183.58 to 185.99 |
VanEck Vectors Pharmaceutical ETF
| 69.51 | 69.13 to 69.51 |
Vanguard Emerging Markets Government Bond ETF
| 78.88 | 78.82 to 79.04 |
Vanguard Global ex-U.S. Real Estate ETF
| 57.97 | 57.75 to 57.97 |
Vanguard Intermediate-Term Corporate Bond ETF
| 93.63 | 93.45 to 93.83 |
Vanguard Intermediate-Term Treasury ETF
| 67.63 | 67.60 to 67.68 |
Vanguard International Dividend Appreciation ETF
| 85.91 | 85.50 to 85.94 |
Vanguard International High Dividend Yield ETF
| 67.56 | 67.22 to 67.58 |
Vanguard Long-Term Corporate Bond ETF
| 102.70 | 102.63 to 103.33 |
Vanguard Long-Treasury ETF
| 84.84 | 84.63 to 85.13 |
Vanguard Mortgage-Backed Securities ETF
| 53.58 | 53.57 to 53.60 |
Vanguard Russell 1000 ETF
| 195.34 | 194.71 to 195.50 |
Vanguard Russell 1000 Growth ETF
| 268.80 | 267.73 to 269.00 |
Vanguard Russell 1000 Value ETF
| 137.52 | 137.15 to 137.84 |
Vanguard Russell 2000 ETF
| 181.56 | 180.29 to 182.20 |
Vanguard Russell 2000 Growth ETF
| 222.40 | 221.24 to 223.41 |
Vanguard Russell 2000 Value ETF
| 142.32 | 141.22 to 142.60 |
Vanguard Russell 3000 ETF
| 194.17 | 193.65 to 194.60 |
Vanguard Short-Term Corporate Bond ETF
| 82.56 | 82.56 to 82.65 |
Vanguard Short-Term Inflation-Protected Securities Index Fund
| 51.74 | 51.74 to 51.77 |
Vanguard Total Bond Market ETF
| 85.22 | 85.06 to 85.31 |
Vanguard Total Corporate Bond ETF
| 90.12 | 90.12 to 90.31 |
Vanguard Total International Stock ETF
| 65.15 | 64.83 to 65.17 |
Vanguard Total World Bond ETF
| 79.86 | 79.85 to 79.94 |
Varex Imaging Corporation
| 22.73 | 22.68 to 23.23 |
Varonis Systems, Inc.
| 55.22 | 55.00 to 56.96 |
VectoIQ Acquisition Corp.
| 10.30 | 10.22 to 10.30 |
VectoIQ Acquisition Corp.
| 1.64 | 1.50 to 1.65 |
VEON Ltd.
| 1.81 | 1.77 to 1.82 |
Vera Bradley, Inc.
| 10.95 | 10.52 to 11.06 |
Verastem, Inc.
| 2.68 | 2.63 to 2.72 |
Vericel Corporation
| 58.62 | 57.03 to 58.88 |
Verint Systems Inc.
| 48.64 | 47.08 to 48.75 |
VeriSign, Inc.
| 208.16 | 206.78 to 208.59 |
Verisk Analytics, Inc.
| 185.46 | 183.16 to 186.36 |
Veritex Holdings, Inc.
| 34.15 | 33.69 to 34.33 |
Veritone, Inc.
| 27.51 | 26.97 to 28.50 |
Verra Mobility Corporation
| 14.30 | 14.14 to 14.44 |
Vertex Pharmaceuticals Incorporated
| 219.39 | 219.24 to 222.78 |
Viavi Solutions Inc.
| 16.60 | 16.49 to 16.72 |
Victory Capital Holdings, Inc.
| 27.60 | 27.10 to 27.69 |
VictoryShares Developed Enhanced Volatility Wtd ETF
| 33.90 | 33.82 to 33.90 |
VictoryShares Dividend Accelerator ETF
| 43.07 | 42.93 to 43.12 |
VictoryShares Emerging Market High Div Volatility Wtd ETF
| 24.06 | 23.97 to 24.06 |
VictoryShares Emerging Market Volatility Wtd ETF
| 27.62 | 27.62 to 27.66 |
VictoryShares International High Div Volatility Wtd ETF
| 32.71 | 32.68 to 32.71 |
VictoryShares International Volatility Wtd ETF
| 44.23 | 44.22 to 44.27 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 70.18 | 69.97 to 70.29 |
VictoryShares US 500 Volatility Wtd ETF
| 70.07 | 69.92 to 70.21 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 60.32 | 59.91 to 60.32 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 64.20 | 63.97 to 64.32 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 56.26 | 56.00 to 56.36 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 37.46 | 37.37 to 37.49 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 60.19 | 59.69 to 60.26 |
VictoryShares US Small Cap Volatility Wtd ETF
| 64.37 | 64.37 to 64.37 |
ViewRay, Inc.
| 4.38 | 4.28 to 4.49 |
Village Bank and Trust Financial Corp.
| 43.51 | 43.51 to 43.51 |
Village Super Market, Inc.
| 24.90 | 24.68 to 25.56 |
Viper Energy Partners LP
| 16.60 | 16.47 to 17.16 |
Virtu Financial, Inc.
| 31.57 | 31.02 to 31.73 |
Virtus Investment Partners, Inc.
| 260.00 | 257.27 to 264.64 |
Vodafone Group Plc
| 18.95 | 18.83 to 18.97 |
VSE Corporation
| 44.83 | 44.33 to 45.01 |
vTv Therapeutics Inc.
| 2.71 | 2.69 to 3.00 |
Washington Federal, Inc.
| 33.06 | 32.44 to 33.22 |
Waterstone Financial, Inc.
| 20.80 | 20.65 to 21.12 |
Wayside Technology Group, Inc.
| 25.35 | 24.75 to 25.70 |
Wendy's Company (The)
| 22.47 | 22.28 to 22.54 |
Werner Enterprises, Inc.
| 48.10 | 47.80 to 48.62 |
WesBanco, Inc.
| 36.73 | 36.19 to 36.90 |
West Bancorporation
| 25.47 | 25.33 to 25.72 |
Westamerica Bancorporation
| 64.77 | 64.49 to 65.41 |
Western Asset Short Duration Income ETF
| 26.17 | 26.17 to 26.23 |
Western Asset Total Return ETF
| 27.16 | 27.14 to 27.20 |
Westwater Resources, Inc.
| 5.83 | 5.75 to 6.24 |
Wheeler Real Estate Investment Trust, Inc.
| 4.05 | 3.85 to 4.15 |
Wheeler Real Estate Investment Trust, Inc.
| 18.05 | 17.90 to 18.24 |
Wheeler Real Estate Investment Trust, Inc.
| 11.90 | 11.68 to 11.93 |
WhiteHorse Finance, Inc.
| 16.08 | 16.04 to 16.28 |
Wilhelmina International, Inc.
| 7.30 | 7.30 to 9.39 |
Willamette Valley Vineyards, Inc.
| 9.46 | 9.34 to 9.63 |
Willis Towers Watson Public Limited Company
| 240.40 | 237.17 to 242.20 |
WillScot Corporation
| 28.91 | 28.70 to 29.17 |
Wingstop Inc.
| 137.25 | 136.43 to 139.68 |
Winmark Corporation
| 196.37 | 190.03 to 196.69 |
Wintrust Financial Corporation
| 27.97 | 27.79 to 28.00 |
WisdomTree Emerging Markets Corporate Bond Fund
| 75.73 | 75.70 to 75.80 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 30.13 | 30.09 to 30.19 |
WisdomTree Germany Hedged Equity Fund
| 35.67 | 35.44 to 35.67 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.11 | 22.10 to 22.17 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 47.11 | 46.94 to 47.12 |
WisdomTree Investments, Inc.
| 6.56 | 6.46 to 6.62 |
WisdomTree U.S. Quality Dividend Growth Fund
| 59.33 | 59.15 to 59.43 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 47.25 | 46.97 to 47.35 |
Wix.com Ltd.
| 295.25 | 292.87 to 297.83 |
Woodward, Inc.
| 123.67 | 122.05 to 124.35 |
Workday, Inc.
| 256.35 | 253.89 to 258.48 |
World Acceptance Corporation
| 131.82 | 131.71 to 135.69 |
Xcel Energy Inc.
| 70.37 | 69.82 to 70.92 |
Xencor, Inc.
| 42.26 | 41.53 to 45.20 |
Xenon Pharmaceuticals Inc.
| 19.63 | 18.94 to 20.72 |
Xilinx, Inc.
| 128.64 | 127.85 to 130.99 |
Zai Lab Limited
| 164.29 | 161.35 to 164.79 |
Zealand Pharma A/S
| 32.56 | 32.00 to 32.64 |
Zebra Technologies Corporation
| 513.49 | 505.36 to 515.63 |
Zillow Group, Inc.
| 134.61 | 133.80 to 141.32 |
Zions Bancorporation N.A.
| 56.12 | 55.85 to 57.10 |
Zix Corporation
| 7.64 | 7.27 to 7.77 |
Zscaler, Inc.
| 192.49 | 189.74 to 196.81 |
Zumiez Inc.
| 45.70 | 45.63 to 46.59 |
Zynga Inc.
| 10.56 | 10.43 to 10.71 |
3M Company
| 198.58 | 197.98 to 199.67 |
A.H. Belo Corporation
| 2.25 | 2.17 to 2.26 |
A.O Smith Corporation
| 68.23 | 67.52 to 68.35 |
ABB Ltd
| 33.38 | 33.15 to 33.48 |
Abbott Laboratories
| 124.35 | 122.95 to 124.61 |
AbbVie Inc.
| 107.91 | 107.14 to 108.55 |
Abercrombie & Fitch Company
| 40.51 | 39.35 to 40.60 |
Aberdeen Global Dynamic Dividend Fund
| 11.60 | 11.54 to 11.61 |
Aberdeen Global Premier Properties Fund
| 6.25 | 6.22 to 6.26 |
Aberdeen Income Credit Strategies Fund
| 12.19 | 12.17 to 12.27 |
Aberdeen Japan Equity Fund, Inc.
| 9.38 | 9.28 to 9.45 |
Aberdeen Total Dynamic Dividend Fund
| 9.78 | 9.75 to 9.81 |
ABM Industries Incorporated
| 53.44 | 53.11 to 54.01 |
Acadia Realty Trust
| 20.23 | 20.11 to 20.47 |
Accenture plc
| 286.96 | 285.01 to 287.46 |
Acco Brands Corporation
| 8.85 | 8.82 to 9.10 |
Acuity Brands, Inc.
| 171.29 | 170.88 to 172.71 |
Acushnet Holdings Corp.
| 43.80 | 43.40 to 44.39 |
Adams Diversified Equity Fund, Inc.
| 19.27 | 19.21 to 19.30 |
Adecoagro S.A.
| 9.03 | 8.79 to 9.10 |
Adient plc
| 45.30 | 45.03 to 46.32 |
ADT Inc.
| 9.62 | 9.46 to 9.65 |
Advance Auto Parts Inc
| 192.92 | 190.55 to 193.17 |
Advanced Drainage Systems, Inc.
| 117.00 | 113.96 to 117.13 |
AdvanSix Inc.
| 29.11 | 28.55 to 29.35 |
Advent Claymore Convertible Securities and Income Fund
| 18.50 | 18.21 to 18.54 |
AECOM
| 67.05 | 66.94 to 68.21 |
Aegon NV
| 25.37 | 25.37 to 25.49 |
Aercap Holdings N.V.
| 60.29 | 60.17 to 62.66 |
Aerojet Rocketdyne Holdings, Inc.
| 48.53 | 48.26 to 48.63 |
Affiliated Managers Group, Inc.
| 157.50 | 157.08 to 158.74 |
Aflac Incorporated
| 53.45 | 53.14 to 53.59 |
AGCO Corporation
| 151.88 | 151.37 to 153.82 |
Agilent Technologies, Inc.
| 134.58 | 133.16 to 134.64 |
Agnico Eagle Mines Limited
| 64.58 | 62.94 to 64.79 |
Agree Realty Corporation
| 68.65 | 68.54 to 69.32 |
Air Products and Chemicals, Inc.
| 287.48 | 286.23 to 289.76 |
Alamo Group, Inc.
| 159.04 | 157.90 to 160.62 |
Alamos Gold Inc.
| 8.81 | 8.67 to 8.87 |
Albany International Corporation
| 87.98 | 86.27 to 88.32 |
Albemarle Corporation
| 152.03 | 150.90 to 153.00 |
Alcoa Corporation
| 35.63 | 33.87 to 36.03 |
Alexander & Baldwin, Inc.
| 17.62 | 17.59 to 17.87 |
Alexandria Real Estate Equities, Inc.
| 175.65 | 173.85 to 176.05 |
Algonquin Power & Utilities Corp.
| 16.24 | 16.19 to 16.39 |
Algonquin Power & Utilities Corp.
| 27.64 | 27.49 to 27.67 |
Alibaba Group Holding Limited
| 238.69 | 237.82 to 241.89 |
Alleghany Corporation
| 678.21 | 677.60 to 688.07 |
Allegheny Technologies Incorporated
| 22.05 | 21.92 to 22.59 |
Allegion plc
| 133.01 | 131.55 to 133.13 |
Allete, Inc.
| 70.62 | 70.40 to 71.30 |
Alliance National Municipal Income Fund Inc
| 14.42 | 14.42 to 14.45 |
Alliance World Dollar Government Fund II
| 11.98 | 11.94 to 12.00 |
AllianzGI Convertible & Income 2024 Target Term Fund
| 10.39 | 10.30 to 10.45 |
AllianzGI Convertible & Income Fund
| 5.81 | 5.77 to 5.84 |
AllianzGI Convertible & Income Fund II
| 5.14 | 5.13 to 5.18 |
AllianzGI Diversified Income & Convertible Fund
| 33.65 | 33.54 to 33.90 |
AllianzGI Equity & Convertible Income Fund
| 29.42 | 29.38 to 29.61 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 14.52 | 14.49 to 14.67 |
Allison Transmission Holdings, Inc.
| 44.80 | 44.16 to 46.04 |
Allstate Corporation (The)
| 122.20 | 121.75 to 122.71 |
Ally Financial Inc.
| 47.71 | 46.88 to 49.49 |
Alteryx, Inc.
| 85.81 | 84.71 to 87.13 |
Altice USA, Inc.
| 34.40 | 33.59 to 34.47 |
Altria Group
| 52.31 | 51.73 to 52.38 |
Aluminum Corporation of China Limited
| 12.20 | 12.08 to 12.24 |
Ambev S.A.
| 2.88 | 2.80 to 2.89 |
Ameren Corporation
| 84.24 | 83.70 to 84.66 |
Ameresco, Inc.
| 50.72 | 49.40 to 51.31 |
America Movil, S.A.B. de C.V.
| 14.51 | 14.20 to 14.51 |
American Assets Trust, Inc.
| 33.60 | 33.59 to 34.35 |
American Campus Communities Inc
| 43.81 | 43.61 to 44.23 |
American Eagle Outfitters, Inc.
| 34.48 | 34.05 to 34.83 |
American Electric Power Company, Inc.
| 88.55 | 87.77 to 88.90 |
American Equity Investment Life Holding Company
| 31.93 | 31.68 to 32.19 |
American Express Company
| 149.99 | 148.69 to 150.45 |
American Financial Group, Inc.
| 119.42 | 118.81 to 119.89 |
American Financial Group, Inc.
| 27.06 | 27.04 to 27.06 |
American Homes 4 Rent
| 34.63 | 34.30 to 34.72 |
American International Group, Inc.
| 47.10 | 46.86 to 47.69 |
American States Water Company
| 80.71 | 80.66 to 81.67 |
American Tower Corporation (REIT)
| 248.62 | 245.70 to 250.02 |
American Water Works
| 160.12 | 158.82 to 160.33 |
Americold Realty Trust
| 39.24 | 39.22 to 39.94 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 248.77 | 246.26 to 249.22 |
AmerisourceBergen Corporation (Holding Co)
| 119.69 | 118.67 to 119.91 |
AMN Healthcare Services Inc
| 76.92 | 76.72 to 77.60 |
Amphenol Corporation
| 68.48 | 68.33 to 68.98 |
AMTEK, Inc.
| 132.85 | 132.29 to 134.80 |
Anaplan, Inc.
| 60.51 | 60.08 to 62.16 |
AngloGold Ashanti Limited
| 22.44 | 22.06 to 22.51 |
Anheuser-Busch Inbev SA
| 68.14 | 67.80 to 68.23 |
Annaly Capital Management Inc
| 8.86 | 8.85 to 8.90 |
Anthem, Inc.
| 375.62 | 371.19 to 376.54 |
Anworth Mortgage Asset Corporation
| 2.98 | 2.93 to 3.06 |
Aon plc
| 239.12 | 235.80 to 240.02 |
Apartment Investment and Management Company
| 6.38 | 6.31 to 6.42 |
Apollo Commercial Real Estate Finance
| 14.95 | 14.95 to 15.17 |
Apollo Global Management, LLC
| 51.57 | 50.40 to 51.64 |
Apollo Senior Floating Rate Fund Inc.
| 15.19 | 15.12 to 15.21 |
Apollo Tactical Income Fund Inc.
| 15.22 | 15.19 to 15.27 |
Applied Industrial Technologies, Inc.
| 94.81 | 94.38 to 96.06 |
AptarGroup, Inc.
| 148.08 | 147.57 to 149.59 |
Aramark
| 39.64 | 39.29 to 39.93 |
Arbor Realty Trust
| 16.51 | 16.43 to 16.60 |
ARC Document Solutions, Inc.
| 2.22 | 2.18 to 2.27 |
ArcelorMittal
| 30.11 | 29.79 to 30.27 |
Arch Coal, Inc.
| 48.83 | 47.88 to 49.79 |
Archer-Daniels-Midland Company
| 59.45 | 58.64 to 59.58 |
Arconic Inc.
| 27.70 | 27.39 to 27.90 |
Arcos Dorados Holdings Inc.
| 5.43 | 5.25 to 5.50 |
Arcosa, Inc.
| 64.18 | 63.29 to 64.92 |
Arcus Biosciences, Inc.
| 33.13 | 32.85 to 35.45 |
Ardagh Group S.A.
| 27.00 | 26.66 to 27.06 |
Ares Capital Corporation
| 25.32 | 25.32 to 25.34 |
Ares Commercial Real Estate Corporation
| 14.42 | 14.33 to 14.54 |
Ares Dynamic Credit Allocation Fund, Inc.
| 15.29 | 15.19 to 15.33 |
Ares Management Corporation
| 55.89 | 55.29 to 56.37 |
Argan, Inc.
| 54.60 | 53.32 to 54.99 |
Argo Group International Holdings, Ltd.
| 25.66 | 25.45 to 25.90 |
Argo Group International Holdings, Ltd.
| 53.13 | 52.71 to 53.55 |
Arista Networks, Inc.
| 316.67 | 314.23 to 317.76 |
Arlington Asset Investment Corp
| 25.30 | 25.24 to 25.30 |
Armada Hoffler Properties, Inc.
| 13.56 | 13.54 to 13.80 |
ARMOUR Residential REIT, Inc.
| 12.31 | 12.25 to 12.34 |
Armstrong World Industries Inc
| 97.60 | 95.83 to 97.85 |
Arrow Electronics, Inc.
| 117.86 | 116.76 to 118.33 |
Arthur J. Gallagher & Co.
| 136.80 | 134.80 to 137.44 |
Artisan Partners Asset Management Inc.
| 56.30 | 55.53 to 57.65 |
ASA Gold and Precious Metals Limited
| 22.06 | 21.87 to 22.12 |
Asbury Automotive Group Inc
| 208.21 | 206.93 to 216.74 |
ASE Technology Holding Co., Ltd.
| 7.95 | 7.88 to 7.97 |
ASGN Incorporated
| 109.40 | 108.49 to 109.86 |
Ashland Global Holdings Inc.
| 90.74 | 90.26 to 91.48 |
Associated Banc-Corp
| 22.08 | 21.85 to 22.21 |
Assurant, Inc.
| 152.50 | 151.69 to 152.98 |
Assured Guaranty Ltd.
| 45.65 | 45.29 to 46.02 |
Astrazeneca PLC
| 50.74 | 50.61 to 51.01 |
At Home Group Inc.
| 30.03 | 28.64 to 30.24 |
AT&T Inc.
| 26.48 | 26.41 to 26.53 |
AT&T Inc.
| 27.33 | 27.21 to 27.33 |
Atento S.A.
| 23.62 | 23.38 to 23.88 |
Athene Holding Ltd.
| 55.45 | 54.49 to 55.50 |
Atkore International Group Inc.
| 72.90 | 71.86 to 74.00 |
Atlantic Power Corporation
| 3.00 | 2.99 to 3.01 |
Atmos Energy Corporation
| 101.82 | 100.53 to 102.15 |
Autoliv, Inc.
| 97.57 | 97.05 to 98.07 |
AutoNation, Inc.
| 97.21 | 96.00 to 97.98 |
AutoZone, Inc.
| 1495.84 | 1468.88 to 1499.74 |
Avalara, Inc.
| 148.33 | 146.78 to 152.00 |
AvalonBay Communities, Inc.
| 189.81 | 188.17 to 190.10 |
Avangrid, Inc.
| 52.70 | 52.37 to 52.86 |
Avanos Medical, Inc.
| 44.98 | 44.86 to 46.13 |
Avery Dennison Corporation
| 198.60 | 197.67 to 200.94 |
Avista Corporation
| 47.24 | 47.22 to 48.11 |
AXA Equitable Holdings, Inc.
| 33.70 | 33.68 to 34.22 |
Axalta Coating Systems Ltd.
| 31.64 | 30.92 to 31.76 |
Axis Capital Holdings Limited
| 53.58 | 53.18 to 53.95 |
Axos Financial, Inc.
| 25.12 | 25.12 to 25.12 |
AZZ Inc.
| 50.82 | 50.62 to 51.48 |
Babson Global Short Duration High Yield Fund
| 16.35 | 16.35 to 16.48 |
Badger Meter, Inc.
| 95.85 | 95.49 to 96.96 |
Bain Capital Specialty Finance, Inc.
| 15.68 | 15.67 to 15.88 |
BalckRock Taxable Municipal Bond Trust
| 25.00 | 24.71 to 25.05 |
Ball Corporation
| 91.01 | 90.11 to 91.32 |
Banco Bradesco Sa
| 4.13 | 4.02 to 4.14 |
Banco De Chile
| 24.64 | 24.11 to 24.88 |
Banco Santander Chile
| 25.64 | 25.32 to 25.79 |
Banco Santander Mexico, S.A., Institucion de Ban
| 5.70 | 5.68 to 5.71 |
BanColombia S.A.
| 33.85 | 33.49 to 34.16 |
Bank of America Corporation
| 39.15 | 38.91 to 39.42 |
Bank Of Montreal
| 91.78 | 91.50 to 92.02 |
Bank of N.T. Butterfield & Son Limited (The)
| 38.64 | 38.04 to 38.81 |
Barclays PLC
| 10.50 | 10.39 to 10.51 |
Barings BDC, Inc.
| 10.33 | 10.25 to 10.35 |
Barings Corporate Investors
| 14.10 | 14.09 to 14.60 |
Barings Participation Investors
| 13.13 | 12.88 to 13.26 |
Baxter International Inc.
| 86.56 | 85.90 to 86.85 |
BCE, Inc.
| 46.46 | 46.33 to 46.63 |
Beazer Homes USA, Inc.
| 21.38 | 21.17 to 22.41 |
Becton, Dickinson and Company
| 260.94 | 257.96 to 262.01 |
Berkshire Hathaway Inc.
| 409250.00 | 405752.10 to 410400.00 |
Berkshire Hathaway Inc.
| 272.11 | 270.11 to 272.97 |
Berry Global Group, Inc.
| 62.80 | 62.64 to 63.68 |
Best Buy Co., Inc.
| 119.87 | 117.99 to 120.13 |
BHP Group Limited
| 73.75 | 73.33 to 74.51 |
BHP Group Plc
| 61.93 | 61.55 to 62.40 |
Biohaven Pharmaceutical Holding Company Ltd.
| 74.40 | 73.96 to 76.84 |
Bio-Rad Laboratories, Inc.
| 626.12 | 618.53 to 627.96 |
Bio-Rad Laboratories, Inc.
| 600.87 | 600.87 to 600.87 |
BJ's Wholesale Club Holdings, Inc.
| 45.20 | 44.87 to 45.94 |
Black Hills Corporation
| 70.59 | 70.27 to 71.21 |
Black Stone Minerals, L.P.
| 10.20 | 9.94 to 10.34 |
BlackRock California Municipal Income Trust
| 14.59 | 14.57 to 14.68 |
Blackrock Capital and Income Strategies Fund Inc
| 20.24 | 20.24 to 20.34 |
Blackrock Core Bond Trust
| 15.61 | 15.58 to 15.73 |
Blackrock Corporate High Yield Fund, Inc.
| 11.82 | 11.79 to 11.87 |
BlackRock Credit Allocation Income Trust
| 14.71 | 14.55 to 14.77 |
Blackrock Debt Strategies Fund, Inc.
| 11.01 | 11.01 to 11.08 |
Blackrock Enhanced Equity Dividend Trust
| 9.80 | 9.73 to 9.85 |
Blackrock Global
| 11.98 | 11.93 to 12.00 |
Blackrock Health Sciences Trust
| 48.80 | 48.80 to 49.67 |
BlackRock Income Trust Inc. (The)
| 6.10 | 6.09 to 6.13 |
BLACKROCK INTERNATIONAL, LTD.
| 6.23 | 6.22 to 6.27 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 18.82 | 18.67 to 18.87 |
BlackRock Long-Term Municipal Advantage Trust
| 13.06 | 13.00 to 13.10 |
BlackRock Maryland Municipal Bond Trust
| 15.00 | 15.00 to 15.26 |
BlackRock Massachusetts Tax-Exempt Trust
| 13.64 | 13.52 to 13.64 |
BlackRock Multi-Sector Income Trust
| 18.26 | 18.25 to 18.35 |
Blackrock Muni Intermediate Duration Fund Inc
| 15.12 | 15.11 to 15.20 |
Blackrock MuniAssets Fund, Inc.
| 15.15 | 15.10 to 15.24 |
BlackRock Municipal Income Investment Trust
| 14.42 | 14.29 to 14.43 |
Blackrock Municipal Income Quality Trust
| 15.57 | 15.53 to 15.76 |
BlackRock Municipal Income Trust
| 15.04 | 15.03 to 15.09 |
BlackRock Municipal Target Term Trust Inc. (The)
| 25.90 | 25.80 to 25.99 |
Blackrock MuniEnhanced Fund, Inc.
| 12.08 | 12.05 to 12.14 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 15.15 | 15.11 to 15.19 |
Blackrock MuniHoldings Fund, Inc.
| 16.35 | 16.27 to 16.45 |
Blackrock MuniHoldings Investment Quality Fund
| 14.47 | 14.44 to 14.65 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 15.06 | 15.02 to 15.11 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 14.22 | 14.20 to 14.39 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 13.43 | 13.43 to 13.52 |
Blackrock MuniVest Fund II, Inc.
| 15.40 | 15.34 to 15.47 |
Blackrock MuniYield California Fund, Inc.
| 15.14 | 15.06 to 15.14 |
Blackrock MuniYield California Insured Fund, Inc.
| 15.02 | 15.00 to 15.05 |
Blackrock MuniYield Fund, Inc.
| 14.73 | 14.72 to 14.83 |
Blackrock MuniYield Investment Fund
| 14.32 | 14.26 to 14.39 |
Blackrock MuniYield Investment QualityFund
| 14.54 | 14.46 to 14.58 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 15.30 | 15.20 to 15.30 |
Blackrock MuniYield New Jersey Fund, Inc.
| 15.00 | 14.95 to 15.10 |
Blackrock MuniYield New York Quality Fund, Inc.
| 13.70 | 13.67 to 13.72 |
Blackrock MuniYield Pennsylvania Quality Fund
| 14.87 | 14.85 to 14.89 |
Blackrock MuniYield Quality Fund II, Inc.
| 13.96 | 13.96 to 14.06 |
Blackrock MuniYield Quality Fund III, Inc.
| 14.33 | 14.32 to 14.39 |
Blackrock MuniYield Quality Fund, Inc.
| 16.20 | 16.16 to 16.24 |
Blackrock New York Municipal Income Quality Trust
| 14.79 | 14.71 to 14.92 |
BlackRock New York Municipal Income Trust II
| 15.41 | 15.41 to 15.55 |
BlackRock Resources
| 9.16 | 9.07 to 9.24 |
BlackRock Science and Technology Trust
| 59.46 | 59.37 to 59.98 |
BlackRock Strategic Municipal Trust Inc. (The)
| 14.76 | 14.73 to 14.85 |
BlackRock Utility, Infrastructure & Power Opportun
| 25.69 | 25.60 to 25.85 |
BlackRock Virginia Municipal Bond Trust
| 16.61 | 16.61 to 16.61 |
BlackRock, Inc.
| 811.45 | 805.52 to 825.52 |
Blackstone / GSO Strategic Credit Fund
| 13.39 | 13.36 to 13.41 |
Blackstone GSO Long Short Credit Income Fund
| 14.31 | 14.29 to 14.37 |
Blackstone GSO Senior Floating Rate Term Fund
| 16.00 | 15.98 to 16.11 |
Bluegreen Vacations Corporation
| 10.78 | 10.50 to 10.87 |
BlueLinx Holdings Inc.
| 49.24 | 47.90 to 50.27 |
Boise Cascade, L.L.C.
| 68.00 | 66.90 to 68.47 |
Boot Barn Holdings, Inc.
| 68.06 | 65.97 to 68.70 |
Booz Allen Hamilton Holding Corporation
| 84.67 | 82.88 to 85.15 |
BorgWarner Inc.
| 48.96 | 48.17 to 49.30 |
Boston Beer Company, Inc. (The)
| 1294.93 | 1283.33 to 1306.21 |
Boston Properties, Inc.
| 105.44 | 104.49 to 106.03 |
Boston Scientific Corporation
| 40.91 | 40.59 to 41.18 |
Boyd Gaming Corporation
| 65.62 | 65.52 to 66.82 |
BP Midstream Partners LP
| 12.79 | 12.75 to 12.90 |
BP p.l.c.
| 25.18 | 25.04 to 25.46 |
Brady Corporation
| 55.03 | 54.80 to 55.80 |
Brandywine Realty Trust
| 13.17 | 13.08 to 13.29 |
BrandywineGLOBAL Global Income Opportunities Fund
| 12.20 | 12.20 to 12.29 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 4.91 | 4.66 to 4.96 |
Braskem S.A.
| 17.81 | 17.31 to 18.02 |
BrightSphere Investment Group plc
| 25.28 | 25.17 to 25.31 |
BrightSphere Investment Group plc
| 23.14 | 23.04 to 24.01 |
BrightView Holdings, Inc.
| 18.51 | 18.40 to 18.99 |
Bristol-Myers Squibb Company
| 65.46 | 64.74 to 65.64 |
British American Tobacco p.l.c.
| 40.51 | 40.10 to 40.59 |
Brixmor Property Group Inc.
| 21.24 | 20.91 to 21.29 |
Broadridge Financial Solutions, Inc.
| 157.00 | 154.71 to 157.35 |
Brookdale Senior Living Inc.
| 6.79 | 6.72 to 6.94 |
Brookfield Asset Management Inc
| 46.11 | 45.85 to 46.59 |
Brookfield Business Partners L.P.
| 40.69 | 40.17 to 40.74 |
Brookfield Infrastructure Partners LP
| 55.09 | 54.87 to 55.39 |
Brookfield Real Assets Income Fund Inc.
| 21.98 | 21.83 to 22.00 |
Brookfield Renewable Partners L.P.
| 42.92 | 42.92 to 43.40 |
Brown & Brown, Inc.
| 49.55 | 49.09 to 49.75 |
Brown Forman Corporation
| 69.27 | 68.66 to 69.49 |
Brown Forman Corporation
| 74.26 | 73.26 to 74.85 |
BRT Apartments Corp.
| 17.70 | 17.69 to 18.25 |
Brunswick Corporation
| 105.07 | 102.66 to 105.69 |
Buckle, Inc. (The)
| 42.85 | 42.30 to 43.42 |
Buenaventura Mining Company Inc.
| 10.69 | 10.44 to 10.98 |
Build-A-Bear Workshop, Inc.
| 8.11 | 8.05 to 8.32 |
Bunge Limited
| 83.62 | 81.00 to 83.72 |
Burlington Stores, Inc.
| 324.73 | 321.68 to 329.20 |
BWX Technologies, Inc.
| 68.02 | 67.38 to 68.47 |
Byline Bancorp, Inc.
| 21.99 | 21.70 to 22.27 |
CABCO Series 2004-101 Trust
| 25.85 | 25.77 to 25.85 |
Cable One, Inc.
| 1810.99 | 1791.96 to 1819.69 |
Cabot Corporation
| 54.75 | 54.22 to 55.11 |
CACI International, Inc.
| 260.45 | 257.99 to 261.62 |
Cadence Bancorporation
| 22.75 | 22.47 to 23.25 |
CAE Inc
| 29.73 | 29.41 to 30.11 |
Caleres, Inc.
| 23.85 | 22.90 to 24.51 |
California Resources Corporation
| 24.16 | 23.99 to 24.66 |
California Water Service Group Holding
| 60.31 | 59.97 to 60.93 |
Calix, Inc
| 44.84 | 44.22 to 45.88 |
Callaway Golf Company
| 29.14 | 28.93 to 29.49 |
Camden Property Trust
| 116.05 | 114.97 to 116.31 |
Camping World Holdings, Inc.
| 41.68 | 40.47 to 41.79 |
Canadian Imperial Bank of Commerce
| 99.77 | 99.30 to 99.90 |
Canadian National Railway Company
| 118.77 | 117.37 to 118.83 |
Canadian Natural Resources Limited
| 30.84 | 30.82 to 31.48 |
Cannae Holdings, Inc.
| 41.84 | 41.28 to 42.35 |
Canon, Inc.
| 23.92 | 23.76 to 24.01 |
Cantel Medical Corp.
| 86.74 | 85.93 to 87.01 |
Capital One Financial Corporation
| 136.68 | 135.26 to 137.75 |
Capital Senior Living Corporation
| 40.00 | 39.79 to 40.85 |
Capital Trust, Inc.
| 32.97 | 32.61 to 33.01 |
Capri Holdings Limited
| 53.83 | 52.56 to 54.24 |
Capstead Mortgage Corporation
| 6.44 | 6.42 to 6.49 |
Cardinal Health, Inc.
| 61.31 | 60.42 to 61.46 |
Carlisle Companies Incorporated
| 175.11 | 173.51 to 175.87 |
Carpenter Technology Corporation
| 41.67 | 41.33 to 42.55 |
Cars.com Inc.
| 13.93 | 13.91 to 14.35 |
Carter's, Inc.
| 98.16 | 97.30 to 98.92 |
Carvana Co.
| 275.09 | 272.25 to 283.25 |
Catalent, Inc.
| 110.60 | 109.86 to 111.61 |
CatchMark Timber Trust, Inc.
| 11.21 | 11.14 to 11.40 |
Caterpillar, Inc.
| 233.36 | 232.27 to 235.94 |
Cato Corporation (The)
| 14.40 | 14.18 to 14.61 |
CBIZ, Inc.
| 33.70 | 33.55 to 34.05 |
CBRE Clarion Global Real Estate Income Fund
| 8.20 | 8.14 to 8.20 |
CBRE Group, Inc.
| 81.82 | 81.31 to 82.50 |
Cedar Realty Trust, Inc.
| 15.75 | 15.34 to 15.89 |
Celanese Corporation
| 157.92 | 157.20 to 159.31 |
Cemex S.A.B. de C.V.
| 7.52 | 7.47 to 7.62 |
Cenovus Energy Inc
| 7.97 | 7.92 to 8.15 |
Centene Corporation
| 64.96 | 64.07 to 65.15 |
Center Coast Brookfield MLP & Energy Infrastructur
| 11.72 | 11.72 to 11.88 |
CenterPoint Energy, Inc.
| 24.06 | 23.86 to 24.30 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.31 | 6.07 to 6.47 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.22 | 6.02 to 6.55 |
Century Communities, Inc.
| 67.59 | 66.09 to 68.93 |
Ceridian HCM Holding Inc.
| 93.94 | 93.47 to 95.48 |
CF Industries Holdings, Inc.
| 47.31 | 46.97 to 48.33 |
CGI Inc.
| 87.03 | 86.66 to 87.31 |
ChannelAdvisor Corporation
| 24.73 | 24.22 to 25.66 |
Charah Solutions, Inc.
| 6.11 | 5.66 to 6.49 |
Charles River Laboratories International, Inc.
| 323.38 | 316.37 to 323.89 |
Chegg, Inc.
| 92.20 | 90.46 to 92.73 |
Chemed Corp.
| 479.76 | 470.32 to 480.05 |
Chemours Company (The)
| 30.12 | 29.97 to 30.95 |
Chesapeake Energy Corporation
| 45.65 | 45.33 to 46.89 |
Chesapeake Utilities Corporation
| 120.12 | 118.99 to 120.14 |
Chimera Investment Corporation
| 12.83 | 12.83 to 13.05 |
China Distance Education Holdings Limited
| 9.73 | 9.72 to 9.75 |
China Green Agriculture, Inc.
| 13.15 | 10.97 to 13.48 |
China Online Education Group
| 21.25 | 21.00 to 21.30 |
China Petroleum & Chemical Corporation
| 54.71 | 54.49 to 55.13 |
Chipotle Mexican Grill, Inc.
| 1535.04 | 1526.80 to 1558.88 |
Choice Hotels International, Inc.
| 112.42 | 112.22 to 113.52 |
Chubb Limited
| 162.77 | 162.46 to 164.17 |
Chunghwa Telecom Co., Ltd.
| 40.47 | 40.09 to 40.47 |
Church & Dwight Company, Inc.
| 87.94 | 87.29 to 88.24 |
Ciena Corporation
| 56.87 | 56.41 to 57.23 |
Cigna Corporation
| 252.57 | 250.40 to 255.41 |
Cimarex Energy Co
| 62.57 | 62.35 to 64.67 |
Cincinnati Bell Inc
| 15.42 | 15.41 to 15.43 |
CIT Group Inc (DEL)
| 52.82 | 52.40 to 53.23 |
Citigroup Inc.
| 16.93 | 16.92 to 17.00 |
Citigroup Inc.
| 72.45 | 71.69 to 73.57 |
Citizens Financial Group, Inc.
| 44.83 | 44.30 to 45.56 |
City Office REIT, Inc.
| 11.07 | 10.97 to 11.25 |
Clean Harbors, Inc.
| 88.78 | 87.68 to 89.18 |
Clear Channel Outdoor Holdings, Inc.
| 2.09 | 1.98 to 2.16 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 19.12 | 19.12 to 19.50 |
ClearBridge MLP and Midstream Fund Inc.
| 23.97 | 23.93 to 24.32 |
ClearBridge MLP and Midstream Total Return Fund In
| 20.67 | 20.67 to 21.07 |
Clearway Energy, Inc.
| 28.75 | 28.33 to 28.99 |
Cleveland-Cliffs Inc.
| 17.99 | 17.60 to 18.24 |
Cloudera, Inc.
| 12.49 | 12.48 to 12.88 |
CMS Energy Corporation
| 64.08 | 63.25 to 64.11 |
CMS Energy Corporation
| 26.97 | 26.82 to 26.97 |
CMS Energy Corporation
| 27.85 | 27.82 to 27.91 |
CNA Financial Corporation
| 46.76 | 46.49 to 47.00 |
CNH Industrial N.V.
| 15.97 | 15.80 to 16.01 |
CNO Financial Group, Inc.
| 25.67 | 25.58 to 25.95 |
CNX Resources Corporation
| 9.51 | 9.44 to 10.12 |
Coca Cola Femsa S.A.B. de C.V.
| 47.37 | 47.27 to 48.22 |
Coca-Cola Company (The)
| 53.68 | 53.38 to 53.80 |
Coca-Cola European Partners plc
| 54.95 | 54.38 to 55.06 |
Coeur Mining, Inc.
| 9.73 | 9.70 to 10.17 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 13.77 | 13.77 to 13.91 |
Cohen & Steers Inc
| 67.49 | 66.93 to 68.17 |
Cohen & Steers Infrastructure Fund, Inc
| 29.51 | 29.30 to 29.95 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 26.68 | 26.54 to 26.73 |
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc.
| 3.29 | 3.27 to 3.39 |
Cohen & Steers Quality Income Realty Fund Inc
| 14.47 | 14.36 to 14.49 |
Cohen & Steers REIT and Preferred and Income Fund,
| 24.83 | 24.59 to 24.94 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 29.27 | 28.73 to 29.44 |
Cohen & Steers Total Return Realty Fund, Inc.
| 14.94 | 14.85 to 15.05 |
Colfax Corporation
| 44.86 | 44.67 to 45.43 |
Colgate-Palmolive Company
| 80.70 | 80.30 to 80.96 |
Colonial High Income Municipal Trust
| 5.23 | 5.20 to 5.27 |
Colonial Intermediate High Income Fund
| 2.68 | 2.66 to 2.72 |
Colonial Investment Grade Municipal Trust
| 10.00 | 9.96 to 10.00 |
Colonial Municipal Income Trust
| 4.57 | 4.55 to 4.60 |
Colony Capital, Inc.
| 6.80 | 6.78 to 6.96 |
Columbia Property Trust, Inc.
| 18.84 | 18.71 to 18.99 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 33.45 | 33.44 to 33.71 |
Comfort Systems USA, Inc.
| 80.93 | 80.31 to 81.39 |
Community Bank System, Inc.
| 77.86 | 77.30 to 78.71 |
Community Healthcare Trust Incorporated
| 50.32 | 50.22 to 51.15 |
Comp En De Mn Cemig ADS
| 2.27 | 2.15 to 2.27 |
Comp En De Mn Cemig ADS
| 2.82 | 2.62 to 2.82 |
Companhia Brasileira de Distribuicao
| 6.52 | 6.36 to 6.53 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 7.72 | 7.46 to 7.78 |
Compania Cervecerias Unidas, S.A.
| 19.19 | 19.04 to 19.50 |
Compass Diversified Holdings
| 24.32 | 24.31 to 24.66 |
Compass Minerals International, Inc.
| 67.30 | 66.90 to 68.00 |
Concord Medical Services Holdings Limited
| 3.99 | 3.88 to 4.05 |
Conduent Incorporated
| 7.05 | 6.91 to 7.09 |
Consolidated Edison Inc
| 78.21 | 77.38 to 78.48 |
Constellation Brands Inc
| 238.86 | 234.49 to 239.78 |
Constellium N.V.
| 15.67 | 15.37 to 15.80 |
Continental Resources, Inc.
| 26.91 | 26.77 to 27.75 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 15.57 | 15.50 to 15.98 |
Cooper Tire & Rubber Company
| 57.09 | 56.85 to 57.37 |
CoreLogic, Inc.
| 79.88 | 79.80 to 79.92 |
CorePoint Lodging Inc.
| 9.58 | 9.34 to 9.71 |
CoreSite Realty Corporation
| 124.34 | 123.56 to 124.78 |
Corning Incorporated
| 45.80 | 45.74 to 46.32 |
Corporacion America Airports SA
| 4.80 | 4.57 to 4.83 |
Corporate Office Properties Trust
| 27.64 | 27.37 to 27.76 |
Coty Inc.
| 9.00 | 8.89 to 9.25 |
Cousins Properties Incorporated
| 36.02 | 35.55 to 36.22 |
CPB Inc.
| 27.45 | 27.07 to 27.75 |
Crane Co.
| 94.45 | 94.10 to 95.59 |
Crawford & Company
| 9.90 | 9.68 to 10.02 |
Crestwood Equity Partners LP
| 27.72 | 27.71 to 28.30 |
CRH PLC
| 48.63 | 48.45 to 48.76 |
CrossAmerica Partners LP
| 19.74 | 19.55 to 19.80 |
Crown Castle International Corporation
| 179.62 | 178.29 to 180.34 |
Crown Holdings, Inc.
| 109.09 | 108.40 to 110.19 |
CryoLife, Inc.
| 22.79 | 22.38 to 22.92 |
CubeSmart
| 40.61 | 40.56 to 40.90 |
Cubic Corporation
| 74.85 | 74.82 to 74.94 |
Cullen/Frost Bankers, Inc.
| 114.63 | 113.52 to 114.97 |
Cummins Inc.
| 264.35 | 261.57 to 266.05 |
Curtiss-Wright Corporation
| 125.54 | 124.65 to 126.82 |
Cushing MLP & Infrastructure Total Return Fund
| 25.13 | 25.02 to 25.38 |
Cushing Renaissance Fund (The)
| 42.87 | 42.57 to 43.15 |
Cushman & Wakefield plc
| 17.18 | 17.05 to 17.37 |
Customers Bancorp, Inc
| 31.85 | 31.54 to 32.56 |
CVR Partners, LP
| 46.20 | 44.49 to 46.80 |
CVS Health Corporation
| 75.88 | 75.56 to 76.20 |
D.R. Horton, Inc.
| 96.37 | 93.49 to 96.81 |
Dana Incorporated
| 26.70 | 26.39 to 27.24 |
Danaher Corporation
| 243.06 | 241.52 to 243.88 |
Danaos Corporation
| 53.11 | 51.66 to 53.39 |
Darden Restaurants, Inc.
| 146.33 | 143.78 to 146.62 |
Darling Ingredients Inc.
| 73.01 | 72.01 to 73.57 |
DaVita Inc.
| 113.11 | 110.10 to 113.50 |
DCP Midstream LP
| 23.14 | 22.69 to 23.72 |
Deckers Outdoor Corporation
| 341.06 | 339.18 to 345.00 |
Deere & Company
| 383.07 | 380.82 to 386.06 |
Delaware Enhanced Global Dividend
| 10.07 | 10.07 to 10.11 |
Delaware Investments Dividend & Income Fund, Inc.
| 10.83 | 10.75 to 10.89 |
Delek Logistics Partners, L.P.
| 38.41 | 37.85 to 39.42 |
Dell Technologies Inc.
| 101.42 | 99.22 to 102.17 |
Deluxe Corporation
| 43.60 | 42.35 to 43.88 |
Deutsche Bank AG
| 12.55 | 12.43 to 12.55 |
DHI Group, Inc.
| 3.25 | 3.17 to 3.26 |
Diageo plc
| 178.98 | 178.02 to 179.11 |
Dick's Sporting Goods Inc
| 84.35 | 81.87 to 84.65 |
Diebold Nixdorf Incorporated
| 13.95 | 13.73 to 14.22 |
Digital Realty Trust, Inc.
| 145.96 | 145.51 to 147.78 |
Dillard's, Inc.
| 98.88 | 95.74 to 99.95 |
Dillard's, Inc.
| 25.79 | 25.51 to 25.79 |
Dine Brands Global, Inc.
| 92.34 | 91.93 to 94.50 |
Discover Financial Services
| 102.27 | 101.45 to 104.00 |
Dolby Laboratories
| 102.10 | 102.09 to 103.55 |
Dollar General Corporation
| 216.74 | 214.75 to 218.77 |
Dominion Energy, Inc.
| 78.89 | 78.51 to 79.20 |
Domino's Pizza Inc
| 394.83 | 392.31 to 396.01 |
Domtar Corporation
| 39.56 | 39.04 to 40.21 |
Donaldson Company, Inc.
| 60.86 | 60.36 to 61.18 |
Donnelley Financial Solutions, Inc.
| 29.30 | 28.40 to 29.33 |
Douglas Dynamics, Inc.
| 47.00 | 46.42 to 47.49 |
Dover Corporation
| 140.57 | 139.50 to 141.21 |
Dr. Reddy's Laboratories Ltd
| 65.01 | 64.45 to 65.33 |
DRDGOLD Limited
| 10.49 | 10.10 to 10.57 |
Dreyfus Alcentra
| 9.42 | 9.26 to 9.44 |
Dreyfus High Yield Strategies Fund
| 3.10 | 3.10 to 3.14 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 14.74 | 14.69 to 14.75 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 8.00 | 7.99 to 8.03 |
Dreyfus Strategic Municipals, Inc.
| 8.63 | 8.58 to 8.70 |
DTE Energy Company
| 140.68 | 139.88 to 141.49 |
DTE Energy Company
| 25.91 | 25.67 to 25.91 |
DTE Energy Company
| 26.32 | 26.18 to 26.32 |
DTE Energy Company
| 26.39 | 26.26 to 26.39 |
Ducommun Incorporated
| 62.27 | 61.20 to 63.01 |
Duff & Phelps Global Utility Income Fund Inc.
| 13.96 | 13.80 to 13.99 |
Duff & Phelps Select MLP and Midstream Energy Fund
| 7.53 | 7.53 to 7.60 |
Duff & Phelps Utilities Income, Inc.
| 10.25 | 10.20 to 10.29 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 14.70 | 14.70 to 14.80 |
Duke Energy Corporation
| 100.67 | 99.75 to 101.13 |
Duke Energy Corporation
| 27.04 | 26.99 to 27.06 |
Duke Energy Corporation
| 26.26 | 25.95 to 26.26 |
Duke Realty Corporation
| 44.48 | 44.12 to 44.56 |
DXC Technology Company
| 31.65 | 31.43 to 32.24 |
Dycom Industries, Inc.
| 95.80 | 91.40 to 96.08 |
Dynex Capital, Inc.
| 19.87 | 19.65 to 19.92 |
e.l.f. Beauty, Inc.
| 29.90 | 29.12 to 29.98 |
Eagle Materials Inc
| 143.70 | 142.84 to 144.78 |
Eagle Point Credit Company Inc.
| 12.30 | 12.27 to 12.33 |
Eagle Point Credit Company Inc.
| 25.50 | 25.40 to 25.50 |
Eagle Point Credit Company Inc.
| 25.85 | 25.68 to 25.85 |
Easterly Government Properties, Inc.
| 21.49 | 21.24 to 21.57 |
EastGroup Properties, Inc.
| 151.91 | 151.36 to 153.04 |
Eastman Chemical Company
| 114.94 | 114.06 to 116.36 |
Eaton Corporation, PLC
| 141.15 | 140.41 to 143.09 |
Eaton Vance Corporation
| 15.92 | 15.90 to 16.07 |
Eaton Vance Corporation
| 10.61 | 10.52 to 10.79 |
Eaton Vance Enhance Equity Income Fund
| 17.74 | 17.71 to 17.80 |
Eaton Vance Enhanced Equity Income Fund II
| 22.92 | 22.82 to 22.94 |
Eaton Vance Floating Rate Income Trust
| 14.12 | 14.12 to 14.16 |
Eaton Vance Floating-Rate 2022 Target Term Trust
| 9.43 | 9.42 to 9.51 |
Eaton vance Floating-Rate Income Plus Fund
| 16.48 | 16.48 to 16.57 |
Eaton Vance Municipal Income Trust
| 22.68 | 22.49 to 22.79 |
Eaton Vance Municipal Income Trust
| 13.85 | 13.80 to 13.86 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 10.92 | 10.92 to 11.04 |
Eaton Vance Senior Floating-Rate Fund
| 14.00 | 14.00 to 14.07 |
Eaton Vance Senior Income Trust
| 6.66 | 6.65 to 6.69 |
Eaton Vance Short Diversified Income Fund
| 13.39 | 13.31 to 13.47 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 27.02 | 26.93 to 27.15 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 28.26 | 28.20 to 28.64 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 19.98 | 19.90 to 20.09 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 16.15 | 16.09 to 16.31 |
Eaton Vance Tax-Managed Buy-Write Strategy Fund
| 11.22 | 11.10 to 11.25 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 13.43 | 13.42 to 13.50 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 9.52 | 9.49 to 9.59 |
Ecolab Inc.
| 223.15 | 221.07 to 223.49 |
Edison International
| 61.36 | 61.18 to 61.75 |
Edwards Lifesciences Corporation
| 89.02 | 87.66 to 89.13 |
Elanco Animal Health Incorporated
| 29.98 | 29.52 to 30.50 |
Elastic N.V.
| 128.45 | 128.37 to 133.85 |
Element Solutions Inc.
| 19.68 | 19.63 to 19.94 |
Eli Lilly and Company
| 189.25 | 186.88 to 190.30 |
Ellington Financial Inc.
| 17.63 | 17.61 to 18.00 |
Embotelladora Andina S.A.
| 14.34 | 13.76 to 14.84 |
Embotelladora Andina S.A.
| 16.06 | 16.06 to 16.50 |
Embraer S.A.
| 11.25 | 11.18 to 11.41 |
EMCOR Group, Inc.
| 119.93 | 119.23 to 120.97 |
Emerson Electric Company
| 92.20 | 91.81 to 93.27 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 3.60 | 3.51 to 3.69 |
Enable Midstream Partners, LP
| 6.76 | 6.75 to 6.94 |
Enbridge Inc
| 37.32 | 37.06 to 37.50 |
Encompass Health Corporation
| 84.93 | 83.15 to 85.60 |
Endeavour Silver Corporation
| 5.60 | 5.55 to 5.76 |
Enel Chile S.A.
| 3.98 | 3.90 to 4.03 |
Energizer Holdings, Inc.
| 49.67 | 49.46 to 50.29 |
Energy Transfer L.P.
| 7.87 | 7.87 to 8.07 |
Enerplus Corporation
| 5.31 | 5.26 to 5.46 |
ENI S.p.A.
| 24.84 | 24.65 to 24.88 |
EnPro Industries
| 86.72 | 86.14 to 88.23 |
Entergy Arkansas, LLC
| 25.79 | 25.66 to 25.79 |
Entergy Corporation
| 106.64 | 105.78 to 107.15 |
Entergy Louisiana, Inc.
| 25.80 | 25.61 to 25.80 |
Entergy New Orleans, LLC
| 25.95 | 25.77 to 25.95 |
Enterprise Products Partners L.P.
| 22.93 | 22.82 to 23.09 |
Envestnet, Inc
| 75.21 | 74.82 to 76.30 |
EPAM Systems, Inc.
| 446.04 | 440.81 to 448.00 |
EPR Properties
| 47.96 | 47.46 to 48.22 |
Equifax, Inc.
| 190.98 | 188.25 to 191.60 |
Equinor ASA
| 19.81 | 19.66 to 19.87 |
Equity Commonwealth
| 28.60 | 28.40 to 28.68 |
Equity Lifestyle Properties, Inc.
| 67.40 | 66.96 to 67.72 |
Equity Residential
| 72.62 | 71.89 to 72.82 |
Essent Group Ltd.
| 49.14 | 48.41 to 49.63 |
Essential Properties Realty Trust, Inc.
| 25.08 | 24.78 to 25.37 |
Essex Property Trust, Inc.
| 289.49 | 287.07 to 291.16 |
Estee Lauder Companies, Inc. (The)
| 312.29 | 306.47 to 313.72 |
Ethan Allen Interiors Inc.
| 29.18 | 28.49 to 29.43 |
European Equity Fund, Inc. (The)
| 11.16 | 11.08 to 11.19 |
Evercore Inc.
| 137.25 | 135.22 to 137.48 |
Everest Re Group, Ltd.
| 262.10 | 261.30 to 264.82 |
Evergy, Inc.
| 63.29 | 62.26 to 63.41 |
Eversource Energy
| 89.69 | 88.67 to 90.19 |
Evertec, Inc.
| 40.74 | 40.72 to 41.20 |
Evoqua Water Technologies Corp.
| 28.68 | 28.63 to 29.20 |
Exelon Corporation
| 46.16 | 45.80 to 46.37 |
Extra Space Storage Inc
| 142.61 | 141.43 to 143.08 |
Exxon Mobil Corporation
| 56.66 | 56.44 to 57.68 |
F.N.B. Corporation
| 12.99 | 12.85 to 13.10 |
Fabrinet
| 89.40 | 89.08 to 90.42 |
FactSet Research Systems Inc.
| 319.27 | 315.60 to 320.78 |
Fair Isaac Corporation
| 532.95 | 529.31 to 536.33 |
Far Point Acquisition Corporation
| 9.90 | 9.83 to 9.90 |
Farmland Partners Inc.
| 13.36 | 12.81 to 13.46 |
FBL Financial Group, Inc.
| 56.48 | 56.40 to 56.65 |
Federal Agricultural Mortgage Corporation
| 91.96 | 91.96 to 91.96 |
Federal Realty Investment Trust
| 106.96 | 105.46 to 107.71 |
Federal Signal Corporation
| 39.64 | 39.38 to 40.01 |
Federated Premier Municipal Income Fund
| 15.33 | 15.03 to 15.39 |
FedEx Corporation
| 287.59 | 287.13 to 293.00 |
Ferrari N.V.
| 212.00 | 210.55 to 212.64 |
Ferro Corporation
| 17.70 | 17.53 to 17.80 |
Fidelity National Financial, Inc.
| 44.63 | 44.42 to 45.03 |
Fidelity National Information Services, Inc.
| 152.62 | 151.79 to 153.92 |
Fiduciary/Claymore Energy Infrastructure Fund
| 9.73 | 9.73 to 9.99 |
First American Corporation (The)
| 61.54 | 60.80 to 61.78 |
First BanCorp.
| 12.01 | 11.80 to 12.06 |
First Horizon National Corporation
| 17.59 | 17.47 to 17.76 |
First Industrial Realty Trust, Inc.
| 48.51 | 47.90 to 48.65 |
First Majestic Silver Corp.
| 16.60 | 16.42 to 17.20 |
FIRST REPUBLIC BANK
| 179.62 | 178.00 to 180.26 |
First Trust
| 19.59 | 19.56 to 19.73 |
First Trust
| 13.73 | 13.55 to 13.85 |
First Trust Dynamic Europe Equity Income Fund
| 13.22 | 13.14 to 13.26 |
First Trust Energy Infrastructure Fund
| 12.67 | 12.61 to 12.72 |
First Trust High Income Long Short Fund
| 15.22 | 15.19 to 15.27 |
First Trust Intermediate Duration Preferred & Income Fund
| 24.50 | 24.31 to 24.60 |
First Trust MLP and Energy Income Fund
| 7.13 | 7.09 to 7.15 |
First Trust New Opportunities MLP & Energy Fund
| 5.36 | 5.31 to 5.36 |
First Trust Senior Floating Rate 2022 Target Term Fund
| 9.41 | 9.37 to 9.43 |
First Trust Senior Floating Rate Income Fund II
| 12.25 | 12.23 to 12.34 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.13 | 4.08 to 4.13 |
First Trust/Aberdeen Global Opportunity Income Fund
| 9.99 | 9.97 to 10.00 |
FirstEnergy Corp.
| 35.69 | 35.46 to 35.89 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 31.01 | 30.90 to 31.16 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 18.20 | 18.16 to 18.50 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 13.39 | 13.27 to 13.39 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 23.53 | 23.43 to 23.73 |
Flaherty & Crumrine Total Return Fund Inc
| 25.18 | 24.54 to 25.27 |
FleetCor Technologies, Inc.
| 291.46 | 290.13 to 295.00 |
Floor & Decor Holdings, Inc.
| 112.59 | 107.82 to 113.17 |
Flowserve Corporation
| 40.02 | 39.84 to 40.50 |
Fluor Corporation
| 22.46 | 22.23 to 22.88 |
Fly Leasing Limited
| 16.85 | 16.85 to 16.98 |
FMC Corporation
| 113.64 | 112.87 to 115.08 |
Fomento Economico Mexicano S.A.B. de C.V.
| 80.05 | 79.87 to 81.10 |
Foot Locker, Inc.
| 58.75 | 58.60 to 59.47 |
Forestar Group Inc
| 25.80 | 25.56 to 26.55 |
Fortis Inc.
| 43.97 | 43.75 to 44.01 |
Fortive Corporation
| 72.38 | 71.94 to 73.26 |
Fortuna Silver Mines Inc.
| 7.70 | 7.61 to 7.90 |
Fortune Brands Home & Security, Inc.
| 103.22 | 102.01 to 103.73 |
Four Corners Property Trust, Inc.
| 28.53 | 28.38 to 28.81 |
Franco-Nevada Corporation
| 137.12 | 135.98 to 138.29 |
Franklin Covey Company
| 30.24 | 29.41 to 30.52 |
Franklin Resources, Inc.
| 30.05 | 29.83 to 30.60 |
Franklin Universal Trust
| 7.74 | 7.67 to 7.80 |
Freeport-McMoran, Inc.
| 38.14 | 37.44 to 38.46 |
Fresenius Medical Care Corporation
| 38.13 | 37.80 to 38.15 |
Fresh Del Monte Produce, Inc.
| 29.30 | 28.87 to 29.43 |
FS KKR Capital Corp.
| 20.49 | 20.34 to 20.55 |
FTI Consulting, Inc.
| 145.96 | 145.83 to 147.38 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 6.38 | 6.37 to 6.43 |
Gabelli Dividend
| 24.91 | 24.86 to 25.05 |
Gabelli Equity Trust, Inc. (The)
| 7.00 | 7.00 to 7.05 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 15.01 | 15.00 to 15.05 |
Gabelli Multi-Media Trust Inc. (The)
| 10.30 | 10.28 to 10.37 |
GAMCO Natural Resources, Gold & Income Tust
| 5.41 | 5.37 to 5.43 |
Gap, Inc. (The)
| 32.69 | 32.28 to 33.24 |
Gartner, Inc.
| 191.98 | 191.02 to 192.89 |
GasLog LP.
| 5.82 | 5.80 to 5.83 |
Gates Industrial Corporation plc
| 17.23 | 17.11 to 17.36 |
GATX Corporation
| 95.88 | 95.36 to 97.03 |
GCP Applied Technologies Inc.
| 25.91 | 25.66 to 26.15 |
Genco Shipping & Trading Limited
| 11.75 | 11.34 to 11.85 |
Generac Holdlings Inc.
| 332.23 | 327.57 to 333.78 |
General American Investors, Inc.
| 41.87 | 41.79 to 42.15 |
General Dynamics Corporation
| 184.47 | 183.27 to 185.24 |
General Electric Company
| 13.39 | 13.35 to 13.68 |
General Mills, Inc.
| 61.30 | 60.53 to 61.33 |
Genesco Inc.
| 49.66 | 48.39 to 50.31 |
Genesis Energy, L.P.
| 9.32 | 9.24 to 9.56 |
Genesis Healthcare, Inc.
| 0.42 | 0.42 to 0.50 |
Genpact Limited
| 44.73 | 44.65 to 45.21 |
Genuine Parts Company
| 120.02 | 118.99 to 120.56 |
Genworth Financial Inc
| 3.62 | 3.49 to 3.64 |
Geopark Ltd
| 16.45 | 16.02 to 16.57 |
Georgia Power Company
| 27.15 | 27.02 to 27.16 |
Gerdau S.A.
| 5.82 | 5.61 to 5.85 |
Getty Realty Corporation
| 30.57 | 30.43 to 30.84 |
GigCapital, Inc.
| 9.78 | 9.75 to 9.78 |
Gildan Activewear, Inc.
| 33.00 | 32.74 to 33.36 |
Glaukos Corporation
| 85.02 | 84.82 to 86.50 |
GlaxoSmithKline PLC
| 37.75 | 37.62 to 37.90 |
Global Cord Blood Corporation
| 4.81 | 4.66 to 4.82 |
Global Medical REIT Inc.
| 14.30 | 14.17 to 14.40 |
Global Net Lease, Inc.
| 18.86 | 18.81 to 19.10 |
Global Partners LP
| 22.14 | 21.96 to 22.47 |
Global Payments Inc.
| 217.80 | 217.20 to 220.25 |
Globant S.A.
| 226.33 | 223.35 to 227.09 |
Globus Medical, Inc.
| 69.75 | 69.18 to 70.00 |
GMS Inc.
| 45.85 | 44.89 to 45.94 |
GoDaddy Inc.
| 86.60 | 86.20 to 87.92 |
Gol Linhas Aereas Inteligentes S.A.
| 8.15 | 8.05 to 8.23 |
Gold Fields Limited
| 10.07 | 9.95 to 10.09 |
Goldman Sachs Group, Inc. (The)
| 342.31 | 338.62 to 343.74 |
Goldman Sachs MLP Energy Renaissance Fund
| 9.92 | 9.92 to 10.02 |
Gorman-Rupp Company (The)
| 34.06 | 33.60 to 34.41 |
Graco Inc.
| 75.13 | 74.56 to 75.45 |
Graham Holdings Company
| 656.86 | 645.62 to 659.80 |
Granite Construction Incorporated
| 39.60 | 39.04 to 40.25 |
Granite Point Mortgage Trust Inc.
| 12.81 | 12.70 to 13.12 |
Granite Real Estate Inc.
| 62.54 | 62.15 to 62.88 |
Graphic Packaging Holding Company
| 18.51 | 18.31 to 18.60 |
Gray Television, Inc.
| 20.06 | 19.72 to 20.06 |
Great Western Bancorp, Inc.
| 31.79 | 31.42 to 31.96 |
Greenhill & Co., Inc.
| 18.91 | 18.17 to 18.93 |
Greif Bros. Corporation
| 59.64 | 59.04 to 60.04 |
Greif Bros. Corporation
| 59.22 | 58.80 to 60.37 |
Griffon Corporation
| 27.39 | 27.26 to 27.64 |
Group 1 Automotive, Inc.
| 165.75 | 162.51 to 168.64 |
GrubHub Inc.
| 72.10 | 71.29 to 73.09 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 107.32 | 106.15 to 108.31 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 180.32 | 177.96 to 181.56 |
Grupo Aval Acciones y Valores S.A.
| 6.40 | 6.32 to 6.42 |
Grupo Televisa S.A.
| 13.03 | 12.25 to 13.11 |
Guess?, Inc.
| 27.90 | 26.73 to 28.05 |
Guggenheim Credit Allocation Fund
| 21.46 | 21.41 to 21.54 |
Guggenheim Enhanced Equity Income Fund
| 7.54 | 7.51 to 7.58 |
Guggenheim Strategic Opportunities Fund
| 21.88 | 21.80 to 21.89 |
Guggenheim Taxable Municipal Managed Duration Trst
| 23.50 | 23.45 to 23.69 |
Guidewire Software, Inc.
| 105.27 | 104.90 to 106.00 |
H&R Block, Inc.
| 22.09 | 22.01 to 22.21 |
H. B. Fuller Company
| 67.25 | 65.82 to 67.70 |
Haemonetics Corporation
| 116.97 | 116.56 to 119.53 |
Hamilton Beach Brands Holding Company
| 19.55 | 18.64 to 20.11 |
Hanesbrands Inc.
| 20.26 | 19.96 to 20.40 |
Hanger, Inc.
| 24.25 | 24.00 to 24.70 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 54.60 | 54.42 to 55.50 |
Harley-Davidson, Inc.
| 40.38 | 40.22 to 41.25 |
Harmony Gold Mining Company Limited
| 4.72 | 4.58 to 4.73 |
Harsco Corporation
| 18.57 | 18.50 to 18.85 |
Haverty Furniture Companies, Inc.
| 40.96 | 40.38 to 41.11 |
Haverty Furniture Companies, Inc.
| 40.36 | 40.36 to 40.50 |
HCA Healthcare, Inc.
| 196.93 | 194.63 to 197.21 |
Healthcare Realty Trust Incorporated
| 31.42 | 31.41 to 31.68 |
Healthcare Trust of America, Inc.
| 28.50 | 28.33 to 28.64 |
Hecla Mining Company
| 6.38 | 6.32 to 6.70 |
Heico Corporation
| 135.46 | 133.90 to 136.00 |
Heico Corporation
| 123.27 | 122.13 to 124.47 |
Herbalife Nutrition Ltd.
| 45.75 | 45.00 to 46.09 |
Hercules Capital, Inc.
| 26.83 | 26.69 to 27.07 |
Hercules Capital, Inc.
| 17.00 | 16.88 to 17.17 |
Hershey Company (The)
| 160.99 | 160.12 to 161.53 |
Hess Midstream Partners LP
| 22.20 | 22.07 to 22.60 |
Hewlett Packard Enterprise Company
| 15.95 | 15.90 to 16.08 |
High Income Securities Fund
| 9.26 | 9.14 to 9.29 |
Highland Floating Rate Opportunities Fund
| 11.35 | 11.31 to 11.44 |
Highland Global Allocation Fund
| 8.78 | 8.54 to 8.95 |
Highwoods Properties, Inc.
| 43.69 | 43.34 to 43.98 |
Hillenbrand Inc
| 50.09 | 49.86 to 51.03 |
Hill-Rom Holdings Inc
| 114.56 | 114.44 to 115.81 |
Hilton Grand Vacations Inc.
| 42.58 | 41.22 to 43.24 |
Hilton Worldwide Holdings Inc.
| 128.05 | 127.54 to 129.05 |
HNI Corporation
| 40.41 | 39.43 to 40.67 |
Hoegh LNG Partners LP
| 15.40 | 15.30 to 15.49 |
Holly Energy Partners, L.P.
| 19.78 | 19.69 to 20.12 |
Home Depot, Inc. (The)
| 328.08 | 323.93 to 328.67 |
Honda Motor Company, Ltd.
| 30.67 | 30.53 to 30.77 |
Honeywell International Inc.
| 232.11 | 230.05 to 232.35 |
Host Hotels & Resorts, Inc.
| 17.48 | 17.47 to 17.78 |
Hovnanian Enterprises Inc
| 115.49 | 109.08 to 115.83 |
Howard Hughes Corporation (The)
| 107.33 | 106.54 to 107.78 |
HP Inc.
| 33.98 | 33.79 to 34.27 |
Huaneng Power International, Inc.
| 14.17 | 14.09 to 14.18 |
Hubbell Inc
| 189.28 | 188.35 to 190.45 |
HubSpot, Inc.
| 521.18 | 516.13 to 534.97 |
Hudbay Minerals Inc.
| 7.90 | 7.85 to 8.54 |
Hudson Pacific Properties, Inc.
| 27.78 | 27.41 to 28.08 |
Humana Inc.
| 435.28 | 431.94 to 436.99 |
Huntington Ingalls Industries, Inc.
| 208.06 | 206.18 to 210.00 |
Huntsman Corporation
| 29.36 | 29.11 to 29.65 |
Iamgold Corporation
| 3.36 | 3.32 to 3.45 |
IDACORP, Inc.
| 101.04 | 100.57 to 102.25 |
IDEX Corporation
| 220.57 | 218.87 to 222.31 |
IDT Corporation
| 22.64 | 22.20 to 23.16 |
Illinois Tool Works Inc.
| 224.03 | 222.11 to 224.67 |
Independence Holding Company
| 43.01 | 42.32 to 44.77 |
Independence Realty Trust, Inc.
| 16.35 | 16.19 to 16.40 |
Industrias Bachoco, S.A. de C.V.
| 44.41 | 44.22 to 45.04 |
ING Group, N.V.
| 12.63 | 12.56 to 12.66 |
Ingersoll-Rand plc (Ireland)
| 50.24 | 49.52 to 50.38 |
Ingredion Incorporated
| 92.96 | 91.82 to 93.18 |
Innovative Industrial Properties, Inc.
| 184.94 | 181.51 to 186.64 |
Inphi Corporation
| 177.25 | 175.99 to 179.23 |
Insperity, Inc.
| 87.39 | 86.61 to 88.37 |
Inspire Medical Systems, Inc.
| 231.46 | 226.24 to 235.00 |
Installed Building Products, Inc.
| 131.68 | 127.79 to 132.19 |
Integer Holdings Corporation
| 93.05 | 92.83 to 94.37 |
Intercontinental Exchange Inc.
| 120.73 | 119.56 to 121.08 |
Intercontinental Hotels Group
| 72.28 | 71.67 to 72.31 |
International Flavors & Fragrances, Inc.
| 142.86 | 141.03 to 143.03 |
International Flavors & Fragrances, Inc.
| 50.00 | 49.54 to 50.00 |
International Paper Company
| 57.37 | 56.79 to 57.58 |
Interpublic Group of Companies, Inc. (The)
| 30.60 | 30.27 to 30.74 |
Invacare Corporation
| 8.79 | 8.70 to 8.95 |
Invesco California Value Municipal Income Trust
| 13.19 | 13.16 to 13.20 |
Invesco Credit Opportunities Fund
| 11.53 | 11.50 to 11.56 |
Invesco High Income 2023 Target Term Fund
| 9.31 | 9.22 to 9.36 |
Invesco High Income 2024 Target Term Fund
| 9.67 | 9.62 to 9.75 |
Invesco High Income Trust II
| 14.03 | 14.00 to 14.14 |
Invesco Municipal Income Opportunities Trust
| 7.95 | 7.95 to 8.00 |
Invesco Municipal Opportunity Trust
| 13.42 | 13.38 to 13.46 |
Invesco Municipal Trust
| 13.33 | 13.27 to 13.36 |
Invesco Pennsylvania Value Municipal Income Trust
| 13.12 | 13.10 to 13.18 |
Invesco Plc
| 26.57 | 26.36 to 27.08 |
Invesco Quality Municipal Income Trust
| 13.20 | 13.17 to 13.21 |
Invesco Senior Income Trust
| 4.19 | 4.19 to 4.23 |
Invesco Trust for Investment Grade New York Municipal
| 13.19 | 13.19 to 13.24 |
Invesco Trust for Investment Grade Municipals
| 13.81 | 13.73 to 13.81 |
Invesco Value Municipal Income Trust
| 15.95 | 15.88 to 15.99 |
Invitation Homes Inc.
| 33.34 | 33.08 to 33.46 |
IQVIA Holdings, Inc.
| 215.56 | 214.81 to 216.91 |
Iron Mountain Incorporated
| 38.04 | 37.88 to 38.40 |
Israel Chemicals Shs
| 6.45 | 6.45 to 6.49 |
iStar Inc.
| 18.41 | 18.38 to 18.58 |
Ita? CorpBanca
| 6.03 | 5.84 to 6.03 |
Itau Unibanco Banco Holding SA
| 4.96 | 4.83 to 5.00 |
ITT Inc.
| 92.74 | 92.17 to 93.19 |
J. Alexander's Holdings, Inc.
| 10.06 | 10.00 to 10.19 |
J.M. Smucker Company (The)
| 131.72 | 130.51 to 132.18 |
Jabil Inc.
| 54.44 | 53.72 to 54.68 |
James Hardie Industries plc.
| 33.42 | 33.14 to 33.56 |
Janus Henderson Group plc
| 33.30 | 33.01 to 33.47 |
Japan Smaller Capitalization Fund Inc
| 9.47 | 9.46 to 9.49 |
JBG SMITH Properties
| 32.38 | 32.06 to 32.54 |
Jefferies Financial Group Inc.
| 32.54 | 31.99 to 32.65 |
JELD-WEN Holding, Inc.
| 30.91 | 30.27 to 31.29 |
JMP Group LLC
| 6.77 | 6.42 to 6.90 |
John Hancock Financial Opportunities Fund
| 39.03 | 38.87 to 39.37 |
John Hancock Hedged Equity & Income Fund
| 12.33 | 12.32 to 12.43 |
John Hancock Investors Trust
| 18.42 | 18.35 to 18.60 |
John Hancock Pfd Income Fund II
| 21.34 | 21.33 to 21.53 |
John Hancock Preferred Income Fund
| 20.91 | 20.73 to 20.92 |
John Hancock Preferred Income Fund III
| 18.38 | 18.36 to 18.51 |
John Hancock Premium Dividend Fund
| 15.63 | 15.49 to 15.70 |
John Hancock Tax Advantaged Dividend Income Fund
| 23.95 | 23.78 to 24.04 |
John Hancock Tax-Advantaged Global Shareholder Yield Fund
| 6.42 | 6.42 to 6.53 |
John Wiley & Sons, Inc.
| 57.05 | 56.40 to 57.35 |
John Wiley & Sons, Inc.
| 56.71 | 56.71 to 56.71 |
Johnson Controls International plc
| 62.49 | 62.11 to 62.85 |
Juniper Networks, Inc.
| 26.01 | 25.73 to 26.11 |
Just Energy Group, Inc.
| 1.75 | 1.70 to 1.86 |
K12 Inc
| 32.34 | 31.35 to 32.47 |
Kaman Corporation
| 53.11 | 52.58 to 53.69 |
Kansas City Southern
| 257.51 | 257.00 to 260.20 |
KAR Auction Services, Inc
| 15.46 | 15.15 to 15.55 |
Kayne Anderson Midstream Energy Fund, Inc
| 6.72 | 6.72 to 6.80 |
Kayne Anderson MLP/Midstream Investment Company
| 7.26 | 7.26 to 7.40 |
KB Financial Group Inc
| 47.37 | 47.14 to 47.50 |
KB Home
| 49.66 | 48.62 to 49.92 |
KBR, Inc.
| 39.87 | 39.79 to 40.39 |
Kellogg Company
| 63.35 | 62.48 to 63.48 |
Kemper Corporation
| 82.85 | 82.46 to 83.48 |
Kennametal Inc.
| 42.25 | 42.07 to 42.94 |
Kenon Holdings Ltd.
| 32.75 | 32.08 to 32.91 |
Keurig Dr Pepper Inc.
| 36.01 | 35.68 to 36.05 |
KeyCorp
| 20.68 | 20.62 to 20.99 |
Keysight Technologies Inc.
| 145.40 | 144.90 to 146.49 |
Kilroy Realty Corporation
| 67.44 | 67.02 to 67.78 |
Kimberly-Clark Corporation
| 139.22 | 138.16 to 139.80 |
Kimco Realty Corporation
| 19.72 | 19.61 to 20.11 |
Kinder Morgan, Inc.
| 16.54 | 16.47 to 16.82 |
Kingsway Financial Services, Inc.
| 4.63 | 4.45 to 4.69 |
Kinross Gold Corporation
| 7.50 | 7.44 to 7.58 |
Kirkland Lake Gold Ltd.
| 37.75 | 37.30 to 38.06 |
Kite Realty Group Trust
| 19.89 | 19.86 to 20.12 |
KKR & Co. Inc.
| 53.31 | 52.56 to 53.50 |
KKR Income Opportunities Fund
| 15.88 | 15.84 to 15.90 |
KKR Real Estate Finance Trust Inc.
| 19.86 | 19.75 to 19.96 |
Knight Transportation, Inc.
| 50.14 | 49.80 to 50.63 |
Knoll, Inc.
| 17.23 | 17.04 to 17.36 |
KNOT Offshore Partners LP
| 18.90 | 18.40 to 18.93 |
Knowles Corporation
| 21.35 | 21.14 to 21.49 |
Koninklijke Philips N.V.
| 60.83 | 60.56 to 60.92 |
Korea Electric Power Corporation
| 10.70 | 10.65 to 10.75 |
Korea Fund, Inc. (The)
| 45.27 | 44.72 to 45.38 |
Korn Ferry
| 64.97 | 64.90 to 66.32 |
Kraton Corporation
| 37.66 | 37.42 to 38.85 |
Kroger Company (The)
| 37.11 | 37.09 to 37.39 |
Kronos Worldwide Inc
| 16.82 | 16.55 to 16.98 |
KT Corporation
| 12.74 | 12.66 to 12.76 |
L Brands, Inc.
| 66.84 | 66.21 to 67.91 |
Laboratory Corporation of America Holdings
| 262.20 | 256.74 to 263.08 |
Lamb Weston Holdings, Inc.
| 80.61 | 79.18 to 80.75 |
Laredo Petroleum, Inc.
| 34.70 | 34.70 to 36.40 |
Lazard Global Total Return and Income Fund
| 19.95 | 19.91 to 20.03 |
Lazard Ltd.
| 45.16 | 44.87 to 45.66 |
La-Z-Boy Incorporated
| 43.77 | 43.11 to 43.92 |
LCI Industries
| 143.43 | 138.99 to 144.60 |
Leaf Group Ltd.
| 9.06 | 8.96 to 9.23 |
Lear Corporation
| 182.25 | 180.75 to 184.41 |
Lee Enterprises, Incorporated
| 28.50 | 27.30 to 28.67 |
Leggett & Platt, Incorporated
| 48.79 | 48.48 to 49.28 |
Lehman ABS Corporation
| 28.91 | 28.91 to 28.91 |
Lehman ABS Corporation
| 33.83 | 33.83 to 33.83 |
Lehman ABS Corporation
| 32.68 | 32.68 to 32.68 |
Leidos Holdings, Inc.
| 101.21 | 101.11 to 103.25 |
Lennar Corporation
| 105.88 | 103.28 to 106.40 |
Lennar Corporation
| 85.31 | 82.51 to 85.50 |
Lennox International, Inc.
| 333.99 | 329.77 to 335.00 |
Leo Holdings Corp.
| 9.98 | 9.95 to 9.98 |
Leo Holdings Corp.
| 10.09 | 9.98 to 10.18 |
Lexington Realty Trust
| 11.64 | 11.56 to 11.73 |
LG Display Co., Ltd.
| 10.95 | 10.80 to 11.07 |
Liberty All-Star Equity Fund
| 8.67 | 8.52 to 9.04 |
Liberty All-Star Growth Fund, Inc.
| 9.13 | 9.05 to 9.20 |
Life Storage, Inc.
| 91.67 | 91.03 to 92.03 |
Lincoln National Corporation
| 65.01 | 64.61 to 65.76 |
Linde plc
| 289.96 | 288.52 to 290.64 |
Lithia Motors, Inc.
| 388.03 | 383.72 to 397.28 |
Lloyds Banking Group Plc
| 2.39 | 2.36 to 2.39 |
LMP Capital and Income Fund Inc.
| 13.31 | 13.20 to 13.35 |
Lockheed Martin Corporation
| 391.81 | 389.80 to 394.33 |
Loews Corporation
| 54.37 | 54.06 to 54.58 |
Louisiana-Pacific Corporation
| 66.71 | 64.90 to 67.39 |
Lowe's Companies, Inc.
| 208.25 | 205.27 to 208.98 |
Lsb Industries Inc.
| 6.24 | 5.87 to 6.27 |
LTC Properties, Inc.
| 43.41 | 43.31 to 43.85 |
Luby's, Inc.
| 3.49 | 3.45 to 3.54 |
Lumber Liquidators Holdings, Inc
| 27.47 | 25.60 to 27.54 |
Luxfer Holdings PLC
| 20.81 | 20.53 to 21.32 |
LyondellBasell Industries NV
| 107.55 | 106.89 to 109.15 |
M&T Bank Corporation
| 153.86 | 152.96 to 157.01 |
M.D.C. Holdings, Inc.
| 62.13 | 60.48 to 62.61 |
M/I Homes, Inc.
| 62.13 | 60.92 to 62.43 |
Macerich Company (The)
| 12.60 | 12.48 to 13.00 |
Mack-Cali Realty Corporation
| 16.26 | 16.12 to 16.46 |
Macquarie First Trust Global
| 9.59 | 9.56 to 9.64 |
Macquarie Global Infrastructure Total Return Fund Inc.
| 22.82 | 22.81 to 22.94 |
Macquarie Infrastructure Corporation
| 33.04 | 32.51 to 33.17 |
Macy's Inc
| 16.78 | 16.41 to 16.95 |
Madison Covered Call & Equity Strategy Fund
| 7.91 | 7.91 to 8.01 |
Magellan Midstream Partners L.P.
| 45.45 | 45.44 to 45.88 |
Magna International, Inc.
| 95.55 | 95.32 to 96.29 |
MagnaChip Semiconductor Corporation
| 25.15 | 25.12 to 25.73 |
Maiden Holdings, Ltd.
| 21.91 | 21.74 to 21.91 |
Maiden Holdings, Ltd.
| 23.55 | 23.52 to 23.56 |
Main Street Capital Corporation
| 42.24 | 41.86 to 42.38 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 22.22 | 22.20 to 22.35 |
Manitowoc Company, Inc. (The)
| 21.20 | 20.97 to 21.94 |
Manning & Napier, Inc.
| 7.55 | 7.48 to 8.10 |
ManpowerGroup
| 110.04 | 108.65 to 110.66 |
Marathon Petroleum Corporation
| 54.26 | 53.72 to 55.58 |
Marcus & Millichap, Inc.
| 37.61 | 36.85 to 37.75 |
Marcus Corporation (The)
| 21.03 | 20.84 to 21.68 |
Marine Products Corporation
| 16.64 | 16.21 to 16.69 |
Markel Corporation
| 1214.63 | 1205.51 to 1218.88 |
Marriot Vacations Worldwide Corporation
| 177.35 | 175.58 to 179.00 |
Marsh & McLennan Companies, Inc.
| 127.44 | 126.54 to 128.02 |
Martin Marietta Materials, Inc.
| 351.57 | 349.55 to 353.09 |
Masco Corporation
| 64.59 | 63.53 to 65.29 |
Masonite International Corporation
| 130.70 | 126.66 to 131.52 |
MasTec, Inc.
| 101.65 | 98.96 to 102.77 |
Mastercard Incorporated
| 386.17 | 383.67 to 389.10 |
Matador Resources Company
| 23.98 | 23.90 to 25.10 |
Materion Corporation
| 67.79 | 67.68 to 69.57 |
Maximus, Inc.
| 94.89 | 94.64 to 95.53 |
MaxLinear, Inc
| 38.30 | 37.36 to 38.87 |
MBIA, Inc.
| 9.98 | 9.95 to 10.17 |
McDonald's Corporation
| 233.08 | 232.31 to 234.26 |
McEwen Mining Inc.
| 1.19 | 1.16 to 1.20 |
McKesson Corporation
| 193.18 | 189.95 to 193.36 |
MDU Resources Group, Inc.
| 32.85 | 32.50 to 32.95 |
Mechel PAO
| 1.94 | 1.92 to 1.95 |
Medical Properties Trust, Inc.
| 22.14 | 21.92 to 22.24 |
MEDIFAST INC
| 237.09 | 231.87 to 240.22 |
Medley LLC
| 3.06 | 2.81 to 3.20 |
Medley LLC
| 3.13 | 3.01 to 3.32 |
Mednax, Inc
| 26.94 | 26.31 to 27.08 |
Medtronic plc
| 125.91 | 125.07 to 126.83 |
Merck & Company, Inc.
| 77.47 | 76.82 to 77.75 |
Mercury General Corporation
| 66.14 | 65.29 to 66.35 |
Meritage Corporation
| 98.79 | 96.03 to 99.21 |
Mesabi Trust
| 35.00 | 34.20 to 35.50 |
Methode Electronics, Inc.
| 44.75 | 44.56 to 45.42 |
MetLife, Inc.
| 63.07 | 62.58 to 63.36 |
Metropolitan Bank Holding Corp.
| 54.86 | 54.15 to 55.19 |
Mettler-Toledo International, Inc.
| 1282.33 | 1266.49 to 1282.70 |
Mexico Equity and Income Fund, Inc. (The)
| 10.99 | 10.80 to 10.99 |
Mexico Fund, Inc. (The)
| 14.81 | 14.77 to 14.88 |
MFA Financial, Inc.
| 4.30 | 4.23 to 4.41 |
MFS Multimarket Income Trust
| 6.51 | 6.47 to 6.54 |
MFS Municipal Income Trust
| 6.93 | 6.88 to 6.94 |
MFS Special Value Trust
| 6.42 | 6.38 to 6.47 |
MGIC Investment Corporation
| 14.31 | 14.13 to 14.52 |
MGM Growth Properties LLC
| 35.27 | 35.15 to 35.36 |
MGM Resorts International
| 40.26 | 39.80 to 40.32 |
Micro Focus Intl PLC
| 7.41 | 7.34 to 7.46 |
Mid-America Apartment Communities, Inc.
| 151.02 | 149.90 to 151.37 |
Miller/Howard High Income Equity Fund
| 9.89 | 9.85 to 9.99 |
Minerals Technologies Inc.
| 81.59 | 79.50 to 81.89 |
Mistras Group Inc
| 11.27 | 11.14 to 11.77 |
Mobile TeleSystems OJSC
| 8.40 | 8.36 to 8.45 |
Model N, Inc.
| 40.78 | 39.66 to 41.30 |
Modine Manufacturing Company
| 15.54 | 15.33 to 15.71 |
Mohawk Industries, Inc.
| 204.81 | 202.08 to 205.01 |
Molina Healthcare Inc
| 250.30 | 248.24 to 251.86 |
Molson Coors Brewing Company
| 53.47 | 52.85 to 53.59 |
Monmouth Real Estate Investment Corporation
| 18.33 | 18.23 to 18.56 |
Moody's Corporation
| 322.00 | 318.02 to 322.44 |
Moog Inc.
| 86.57 | 84.91 to 87.30 |
Moog Inc.
| 83.41 | 83.41 to 83.41 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 9.10 | 9.08 to 9.13 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 6.14 | 6.11 to 6.17 |
Mosaic Company (The)
| 33.46 | 33.17 to 34.07 |
Motorola Solutions, Inc.
| 188.60 | 187.83 to 189.50 |
Movado Group Inc.
| 30.98 | 30.70 to 31.88 |
MPLX LP
| 26.61 | 26.59 to 26.88 |
MRC Global Inc.
| 9.21 | 9.16 to 9.47 |
MSA Safety Incorporporated
| 155.63 | 153.82 to 155.93 |
MSCI Inc
| 473.52 | 465.67 to 474.46 |
Mueller Industries, Inc.
| 45.14 | 44.66 to 45.37 |
Mueller Water Products Inc
| 14.24 | 14.13 to 14.37 |
MuniVest Fund, Inc.
| 9.44 | 9.33 to 9.54 |
MuniYield Arizona Fund, Inc.
| 14.63 | 14.63 to 15.06 |
Murphy Oil Corporation
| 16.90 | 16.84 to 17.51 |
MV Oil Trust
| 4.87 | 4.87 to 4.99 |
Myers Industries, Inc.
| 21.33 | 21.19 to 21.51 |
Nam Tai Property Inc.
| 12.15 | 11.78 to 12.47 |
National Fuel Gas Company
| 50.79 | 50.62 to 51.03 |
National Grid Transco, PLC
| 62.39 | 61.93 to 62.53 |
National Presto Industries, Inc.
| 107.04 | 105.58 to 107.71 |
National Retail Properties
| 45.74 | 45.73 to 46.40 |
National Steel Company
| 8.54 | 8.05 to 8.56 |
National Storage Affiliates Trust
| 42.69 | 42.69 to 43.23 |
Natural Gas Services Group, Inc.
| 9.12 | 9.05 to 9.16 |
Natural Resource Partners LP
| 17.15 | 17.10 to 18.90 |
Natuzzi, S.p.A.
| 16.50 | 14.39 to 16.50 |
Nautilus Group, Inc. (The)
| 16.62 | 16.56 to 17.71 |
Navigator Holdings Ltd.
| 9.65 | 9.62 to 10.00 |
Navios Maritime Partners LP
| 26.97 | 26.61 to 27.39 |
Navistar International Corporation
| 44.12 | 44.12 to 44.25 |
NCR Corporation
| 40.19 | 40.03 to 40.75 |
Neenah, Inc.
| 54.82 | 54.02 to 55.24 |
Nelnet, Inc.
| 75.16 | 74.81 to 76.00 |
Nevro Corp.
| 148.87 | 147.04 to 152.72 |
New America High Income Fund, Inc. (The)
| 9.25 | 9.24 to 9.29 |
New Germany Fund, Inc. (The)
| 21.00 | 20.73 to 21.04 |
New Home Company Inc. (The)
| 6.24 | 5.90 to 6.28 |
New Ireland Fund, Inc. (The)
| 13.04 | 13.04 to 13.10 |
New Mountain Finance Corporation
| 12.99 | 12.93 to 13.05 |
New Relic, Inc.
| 65.56 | 65.39 to 67.63 |
New Senior Investment Group Inc.
| 6.68 | 6.61 to 6.77 |
New York Community Bancorp, Inc.
| 12.55 | 12.52 to 12.79 |
NewJersey Resources Corporation
| 42.11 | 41.75 to 42.32 |
Newmont Mining Corporation
| 65.41 | 64.90 to 65.87 |
Nexa Resources S.A.
| 11.40 | 11.04 to 11.48 |
NexPoint Residential Trust, Inc.
| 48.75 | 48.51 to 49.33 |
NexPoint Strategic Opportunities Fund
| 11.52 | 11.38 to 11.93 |
NextEra Energy Partners, LP
| 74.32 | 73.62 to 74.62 |
NextEra Energy, Inc.
| 80.94 | 80.25 to 81.40 |
Nielsen N.V.
| 25.69 | 25.51 to 25.90 |
NiSource, Inc
| 25.62 | 25.60 to 25.91 |
NL Industries, Inc.
| 8.29 | 7.62 to 8.50 |
Nokia Corporation
| 4.18 | 4.13 to 4.19 |
Nomad Foods Limited
| 29.11 | 28.78 to 29.29 |
Norfolk Souther Corporation
| 270.86 | 269.96 to 274.80 |
North American Construction Group Ltd.
| 11.21 | 11.07 to 11.26 |
North European Oil Royality Trust
| 4.81 | 4.76 to 4.81 |
Northrop Grumman Corporation
| 346.43 | 343.67 to 347.82 |
Northwest Natural Holding Company
| 55.48 | 55.16 to 55.86 |
NorthWestern Corporation
| 69.53 | 68.54 to 70.15 |
Novartis AG
| 88.02 | 87.20 to 88.07 |
Novo Nordisk A/S
| 72.17 | 71.91 to 72.41 |
NRG Energy, Inc.
| 38.68 | 38.26 to 39.02 |
Nu Skin Enterprises, Inc.
| 52.99 | 52.36 to 53.37 |
Nucor Corporation
| 79.50 | 78.25 to 80.43 |
Nustar Energy L.P.
| 18.16 | 17.99 to 18.37 |
NuStar Logistics, L.P.
| 24.62 | 24.62 to 24.77 |
Nutrien Ltd.
| 56.02 | 55.84 to 56.82 |
Nuveen AMT-Free Municipal Credit Income Fund
| 17.19 | 17.07 to 17.20 |
Nuveen AMT-Free Municipal Value Fund
| 11.22 | 11.22 to 11.35 |
Nuveen AMT-Free Municipal Value Fund
| 16.70 | 16.65 to 16.73 |
Nuveen AMT-Free Quality Municipal Income Fund
| 15.02 | 14.98 to 15.08 |
Nuveen Arizona Quality Municipal Income Fund
| 15.40 | 15.31 to 15.46 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 15.70 | 15.67 to 15.80 |
Nuveen California Municipal Value Fund, Inc.
| 10.29 | 10.26 to 10.36 |
Nuveen California Quality Municipal Income Fund
| 15.13 | 15.09 to 15.16 |
Nuveen Core Equity Alpha Fund
| 15.80 | 15.80 to 15.97 |
Nuveen Credit Opportunities 2022 Target Term Fund
| 8.75 | 8.52 to 8.75 |
Nuveen Credit Strategies Income Fund
| 6.57 | 6.57 to 6.60 |
Nuveen Diversified Dividend and Income Fund
| 9.90 | 9.79 to 10.05 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 16.73 | 16.70 to 16.84 |
Nuveen Emerging Markets Debt 2022 Target Term Fund
| 8.11 | 8.06 to 8.11 |
Nuveen Enhanced Municipal Value Fund
| 16.72 | 16.61 to 16.87 |
Nuveen Georgia Quality Municipal Income Fund
| 13.60 | 13.37 to 13.60 |
Nuveen Global High Income Fund
| 15.65 | 15.65 to 15.74 |
Nuveen High Income November 2021 Target Term Fund
| 9.37 | 9.37 to 9.41 |
Nuveen Intermediate Duration Municipal Term Fund
| 14.33 | 14.30 to 14.34 |
Nuveen Maryland Quality Municipal Income Fund
| 14.30 | 14.27 to 14.40 |
Nuveen Massachusetts Municipal Income Fund
| 14.62 | 14.58 to 14.65 |
Nuveen Minnesota Quality Municipal Income Fund
| 15.79 | 15.55 to 15.82 |
Nuveen Missouri Quality Municipal Income Fund
| 14.92 | 14.92 to 14.92 |
Nuveen Mortgage Opportunity Term Fund
| 21.21 | 20.90 to 21.32 |
Nuveen Multi-Market Income Fund
| 7.31 | 7.28 to 7.31 |
Nuveen Municipal Credit Income Fund
| 16.54 | 16.45 to 16.55 |
Nuveen Municipal High Income Opportunity Fund
| 14.71 | 14.60 to 14.75 |
Nuveen Municipal Income Fund, Inc.
| 11.58 | 11.51 to 11.58 |
Nuveen New Jersey Quality Municipal Income Fund
| 14.73 | 14.69 to 14.81 |
Nuveen New York AMT-Free Quality Municipal
| 13.76 | 13.76 to 13.86 |
Nuveen New York Municipal Value Fund 2
| 15.04 | 15.03 to 15.14 |
Nuveen New York Municipal Value Fund, Inc.
| 9.78 | 9.77 to 9.81 |
Nuveen New York Quality Municipal Income Fund
| 14.44 | 14.43 to 14.57 |
Nuveen Ohio Quality Municipal Income Fund
| 15.84 | 15.80 to 15.90 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 14.40 | 14.39 to 14.44 |
Nuveen Preferred & Income Opportunities Fund
| 9.58 | 9.51 to 9.60 |
Nuveen Preferred & Income Securities Fund
| 9.80 | 9.72 to 9.84 |
Nuveen Preferred and Income 2022 Term Fund
| 24.52 | 24.33 to 24.53 |
Nuveen Preferred and Income Term Fund
| 25.18 | 25.08 to 25.27 |
Nuveen Quality Municipal Income Fund
| 15.32 | 15.29 to 15.35 |
Nuveen Real Asset Income and Growth Fund
| 15.42 | 15.25 to 15.45 |
Nuveen Real Estate Fund
| 10.04 | 10.00 to 10.05 |
Nuveen S&P 500 Buy-Write Income Fund
| 14.00 | 14.00 to 14.11 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.29 | 17.26 to 17.35 |
Nuveen Select Maturities Municipal Fund
| 10.67 | 10.65 to 10.71 |
Nuveen Select Tax Free Income Portfolio
| 17.70 | 17.67 to 18.29 |
Nuveen Select Tax Free Income Portfolio II
| 16.49 | 16.38 to 16.50 |
Nuveen Select Tax Free Income Portfolio III
| 17.31 | 17.30 to 18.00 |
Nuveen Short Duration Credit Opportunities Fund
| 14.20 | 14.15 to 14.23 |
Nuveen Taxable Municipal Income Fund
| 22.68 | 22.61 to 22.81 |
Nuveen Tax-Advantaged Dividend Growth Fund
| 15.43 | 15.38 to 15.48 |
Nuveen Tax-Advantaged Total Return Strategy Fund
| 11.05 | 10.94 to 11.07 |
Nuveen Virginia Quality Municipal Income Fund
| 16.45 | 16.40 to 16.49 |
Nuveenn Intermediate Duration Quality Municipal Term Fund
| 14.64 | 14.64 to 14.69 |
nVent Electric plc
| 29.56 | 29.32 to 29.67 |
NVR, Inc.
| 4984.85 | 4880.00 to 5008.36 |
Oasis Midstream Partners LP
| 21.97 | 21.75 to 23.16 |
Oasis Petroleum Inc.
| 71.90 | 71.05 to 72.66 |
OFG Bancorp
| 23.66 | 23.30 to 23.77 |
OGE Energy Corp
| 33.47 | 33.42 to 33.70 |
Old Republic International Corporation
| 23.73 | 23.51 to 23.85 |
Olin Corporation
| 41.99 | 41.95 to 43.32 |
Omnicom Group Inc.
| 79.65 | 79.21 to 80.15 |
ONE Gas, Inc.
| 80.62 | 79.78 to 81.06 |
One Liberty Properties, Inc.
| 24.41 | 24.05 to 24.48 |
OneMain Holdings, Inc.
| 55.97 | 55.52 to 56.50 |
ONEOK, Inc.
| 51.60 | 51.40 to 52.77 |
Ooma, Inc.
| 16.88 | 16.25 to 17.00 |
Oppenheimer Holdings, Inc.
| 44.66 | 44.09 to 45.22 |
Oracle Corporation
| 78.95 | 77.86 to 79.34 |
Ormat Technologies, Inc.
| 80.81 | 77.62 to 80.96 |
Oshkosh Corporation
| 121.02 | 120.68 to 125.00 |
Osisko Gold Royalties Ltd
| 12.28 | 12.19 to 12.44 |
OUTFRONT Media Inc.
| 23.11 | 23.09 to 23.50 |
Overseas Shipholding Group, Inc.
| 2.36 | 2.33 to 2.43 |
Owens & Minor, Inc.
| 37.57 | 36.94 to 38.15 |
Owens Corning Inc
| 97.09 | 96.55 to 97.74 |
Owens-Illinois, Inc.
| 14.66 | 14.55 to 14.92 |
Oxford Industries, Inc.
| 88.88 | 87.81 to 89.49 |
Pacific Gas & Electric Co.
| 11.58 | 11.57 to 11.97 |
Packaging Corporation of America
| 140.36 | 138.88 to 141.43 |
Palo Alto Networks, Inc.
| 366.65 | 365.20 to 371.38 |
Par Pacific Holdings, Inc.
| 15.10 | 14.81 to 15.35 |
PAR Technology Corporation
| 80.33 | 80.19 to 84.25 |
Paramount Group, Inc.
| 10.67 | 10.47 to 10.72 |
Parker-Hannifin Corporation
| 321.11 | 317.60 to 323.48 |
Paycom Software, Inc.
| 398.47 | 394.48 to 400.00 |
PBF Logistics LP
| 14.41 | 14.32 to 14.65 |
Peabody Energy Corporation
| 3.87 | 3.71 to 3.98 |
Pearson, Plc
| 11.35 | 11.29 to 11.37 |
Pembina Pipeline Corp.
| 29.50 | 29.34 to 29.80 |
Penske Automotive Group, Inc.
| 87.00 | 86.43 to 87.68 |
Pentair plc.
| 63.84 | 62.75 to 64.03 |
Penumbra, Inc.
| 287.39 | 283.52 to 288.70 |
Performance Food Group Company
| 57.24 | 56.58 to 57.91 |
PerkinElmer, Inc.
| 133.16 | 132.61 to 135.35 |
Permianville Royalty Trust
| 1.47 | 1.43 to 1.49 |
Perrigo Company
| 41.62 | 41.09 to 41.67 |
Perspecta Inc.
| 29.34 | 29.18 to 29.35 |
PetroChina Company Limited
| 36.53 | 36.41 to 36.67 |
Pfizer, Inc.
| 38.57 | 37.81 to 38.70 |
PGIM Global Short Duration High Yield Fund, Inc.
| 15.10 | 15.10 to 15.16 |
PGIM Short Duration High Yield Fund, Inc.
| 15.84 | 15.84 to 15.92 |
Philip Morris International Inc
| 92.91 | 91.95 to 93.09 |
Phillips 66 Partners LP
| 32.72 | 32.58 to 33.45 |
Physicians Realty Trust
| 18.54 | 18.45 to 18.61 |
Piedmont Office Realty Trust, Inc.
| 18.10 | 17.85 to 18.17 |
PIMCO California Municipal Income Fund
| 18.13 | 17.93 to 18.17 |
Pimco California Municipal Income Fund II
| 9.08 | 9.07 to 9.13 |
PIMCO California Municipal Income Fund III
| 10.63 | 10.62 to 10.67 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 11.70 | 11.59 to 11.77 |
Pimco Corporate & Income Opportunity Fund
| 18.88 | 18.75 to 18.90 |
Pimco Corporate & Income Stategy Fund
| 17.88 | 17.75 to 17.92 |
PIMCO Dynamic Credit and Mortgage Income Fund
| 23.06 | 22.91 to 23.12 |
PIMCO Dynamic Income Fund
| 29.10 | 28.96 to 29.17 |
PIMCO Energy and Tactical Credit Opportunities Fund
| 10.44 | 10.40 to 10.60 |
Pimco Global Stocksplus & Income Fund
| 11.05 | 10.94 to 11.17 |
Pimco High Income Fund
| 6.95 | 6.90 to 6.97 |
Pimco Income Opportunity Fund
| 27.14 | 26.98 to 27.19 |
PIMCO Income Strategy Fund II
| 10.44 | 10.37 to 10.49 |
Pimco Municipal Income Fund II
| 14.88 | 14.83 to 14.90 |
PIMCO Municipal Income Fund III
| 12.50 | 12.48 to 12.55 |
PIMCO New York Municipal Income Fund
| 12.29 | 12.11 to 12.68 |
Pimco New York Municipal Income Fund II
| 11.73 | 11.24 to 11.75 |
PIMCO New York Municipal Income Fund III
| 10.05 | 9.91 to 10.16 |
PIMCO Strategic Income Fund, Inc.
| 7.42 | 7.41 to 7.44 |
Pinnacle West Capital Corporation
| 84.90 | 84.49 to 85.44 |
Pioneer High Income Trust
| 9.55 | 9.55 to 9.71 |
Pioneer Municipal High Income Advantage Trust
| 12.11 | 12.09 to 12.15 |
Pioneer Municipal High Income Trust
| 12.63 | 12.62 to 12.76 |
PJT Partners Inc.
| 69.80 | 68.54 to 70.02 |
Plains Group Holdings, L.P.
| 9.42 | 9.41 to 9.71 |
Planet Fitness, Inc.
| 88.30 | 87.37 to 88.54 |
PNC Financial Services Group, Inc. (The)
| 178.86 | 176.62 to 180.25 |
PNM Resources, Inc. (Holding Co.)
| 49.57 | 49.54 to 49.80 |
Polaris Industries Inc.
| 145.02 | 142.95 to 145.17 |
Portland General Electric Company
| 50.52 | 50.17 to 50.73 |
POSCO
| 77.06 | 76.46 to 77.54 |
Post Holdings, Inc.
| 110.59 | 109.62 to 110.78 |
PPG Industries, Inc.
| 167.41 | 166.91 to 172.67 |
PPL Capital Funding, Inc.
| 26.12 | 26.10 to 26.20 |
PPL Corporation
| 29.14 | 28.96 to 29.30 |
PPlus Trust
| 24.27 | 23.86 to 24.27 |
PQ Group Holdings Inc.
| 16.79 | 16.75 to 17.18 |
Precision Drilling Corporation
| 27.76 | 26.50 to 27.88 |
Preferred Apartment Communities, Inc.
| 10.21 | 10.13 to 10.34 |
Prestige Consumer Healthcare Inc.
| 45.22 | 44.88 to 45.73 |
Pretium Resources, Inc.
| 11.46 | 11.33 to 11.65 |
Primerica, Inc.
| 161.20 | 158.12 to 161.32 |
Principal Real Estate Income Fund
| 14.56 | 14.14 to 14.56 |
ProAssurance Corporation
| 27.93 | 27.35 to 28.25 |
Procter & Gamble Company (The)
| 137.25 | 136.88 to 137.90 |
Progressive Corporation (The)
| 98.76 | 98.68 to 100.61 |
Prologis, Inc.
| 112.56 | 112.12 to 113.03 |
PROS Holdings, Inc.
| 45.82 | 45.45 to 47.00 |
Prospect Capital Corporation
| 25.85 | 25.85 to 25.95 |
Prospect Capital Corporation
| 25.59 | 25.59 to 25.60 |
Provident Financial Services, Inc
| 23.28 | 23.03 to 23.52 |
Prudential Financial, Inc.
| 27.98 | 27.93 to 28.01 |
Prudential Financial, Inc.
| 98.88 | 97.85 to 99.53 |
Prudential Public Limited Company
| 43.18 | 42.71 to 43.18 |
PS Business Parks, Inc.
| 160.36 | 160.16 to 162.59 |
Public Service Enterprise Group Incorporated
| 63.35 | 62.67 to 63.66 |
Public Storage
| 266.80 | 266.61 to 268.74 |
PulteGroup, Inc.
| 54.22 | 53.54 to 54.49 |
Putnam Managed Municipal Income Trust
| 8.50 | 8.48 to 8.50 |
Putnam Municipal Opportunities Trust
| 13.93 | 13.89 to 13.95 |
PVH Corp.
| 106.17 | 105.35 to 109.00 |
Pzena Investment Management Inc
| 10.94 | 10.82 to 11.09 |
Q2 Holdings, Inc.
| 105.44 | 104.46 to 106.12 |
QTS Realty Trust, Inc.
| 65.47 | 64.97 to 65.93 |
Quaker Chemical Corporation
| 244.01 | 243.52 to 248.00 |
Quanex Building Products Corporation
| 27.53 | 27.18 to 27.74 |
Quanta Services, Inc.
| 95.70 | 94.63 to 96.49 |
Quest Diagnostics Incorporated
| 130.11 | 128.76 to 130.57 |
Quotient Technology Inc.
| 16.14 | 16.11 to 17.12 |
Qwest Corporation
| 26.24 | 26.16 to 26.24 |
Radian Group Inc.
| 23.84 | 23.57 to 24.19 |
Ralph Lauren Corporation
| 124.56 | 123.00 to 127.20 |
Raymond James Financial, Inc.
| 129.76 | 128.66 to 131.30 |
Rayonier Inc.
| 36.66 | 35.46 to 37.24 |
Ready Capital Corporation
| 13.99 | 13.86 to 14.21 |
Ready Capital Corporation
| 26.60 | 26.58 to 26.60 |
Ready Capital Corporation
| 25.23 | 25.23 to 25.25 |
Realogy Holdings Corp.
| 15.72 | 15.59 to 15.99 |
Realty Income Corporation
| 67.02 | 66.82 to 67.38 |
Red Lion Hotels Corporation
| 3.49 | 3.49 to 3.50 |
Regional Management Corp.
| 38.41 | 38.29 to 39.11 |
Regions Financial Corporation
| 21.20 | 21.02 to 21.36 |
Reinsurance Group of America, Incorporated
| 132.07 | 131.21 to 133.40 |
Reinsurance Group of America, Incorporated
| 28.30 | 28.30 to 28.45 |
Reliance Steel & Aluminum Co.
| 156.01 | 154.94 to 157.45 |
RELX PLC
| 27.00 | 26.85 to 27.02 |
RenaissanceRe Holdings Ltd.
| 169.85 | 169.74 to 175.12 |
Republic Services, Inc.
| 104.32 | 104.15 to 105.18 |
ResMed Inc.
| 207.51 | 204.48 to 207.82 |
Resolute Forest Products Inc.
| 14.79 | 12.83 to 15.12 |
Restaurant Brands International Inc.
| 66.38 | 65.31 to 66.44 |
Retail Properties of America, Inc.
| 11.51 | 11.38 to 11.58 |
Retail Value Inc.
| 18.64 | 18.61 to 19.15 |
REV Group, Inc.
| 19.57 | 18.92 to 20.40 |
Rexford Industrial Realty, Inc.
| 54.79 | 54.44 to 55.04 |
Rexnord Corporation
| 49.10 | 48.61 to 49.99 |
RH
| 634.50 | 614.00 to 638.96 |
Ringcentral, Inc.
| 325.38 | 322.19 to 330.83 |
Rio Tinto Plc
| 84.79 | 83.77 to 85.16 |
Ritchie Bros. Auctioneers Incorporated
| 62.87 | 62.58 to 63.20 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 22.70 | 22.25 to 22.85 |
RiverNorth Opportunities Fund, Inc.
| 17.45 | 17.45 to 17.58 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 14.99 | 14.90 to 15.22 |
RLI Corp.
| 115.08 | 114.35 to 115.85 |
Robert Half International Inc.
| 83.30 | 82.29 to 83.52 |
Rockwell Automation, Inc.
| 265.85 | 265.55 to 269.62 |
Rogers Communication, Inc.
| 48.42 | 47.91 to 48.50 |
Rogers Corporation
| 201.29 | 196.73 to 202.00 |
Rollins, Inc.
| 35.27 | 35.00 to 35.40 |
Roper Technologies, Inc.
| 423.29 | 420.19 to 428.56 |
Royal Bank Of Canada
| 94.71 | 94.46 to 95.02 |
Royce Global Value Trust, Inc.
| 14.81 | 14.81 to 14.88 |
Royce Micro-Cap Trust, Inc.
| 11.79 | 11.70 to 11.86 |
Royce Value Trust, Inc.
| 18.81 | 18.77 to 18.90 |
RPM International Inc.
| 93.47 | 92.03 to 93.55 |
RPT Realty
| 12.17 | 12.05 to 12.24 |
Ryder System, Inc.
| 77.80 | 77.08 to 78.68 |
S&P Global Inc.
| 378.07 | 374.17 to 378.32 |
Sabine Royalty Trust
| 33.11 | 32.77 to 33.43 |
Salesforce.com Inc
| 231.91 | 229.89 to 234.00 |
Salient Midstream & MLP Fund
| 5.07 | 5.07 to 5.19 |
Sally Beauty Holdings, Inc.
| 20.43 | 20.07 to 20.55 |
San Juan Basin Royalty Trust
| 4.24 | 4.09 to 4.25 |
Santander Consumer USA Holdings Inc.
| 31.17 | 30.83 to 31.31 |
SAP SE
| 139.30 | 138.53 to 139.69 |
Sasol Ltd.
| 16.28 | 16.06 to 16.46 |
Schneider National, Inc.
| 25.56 | 25.27 to 25.88 |
Schweitzer-Mauduit International, Inc.
| 49.74 | 49.41 to 50.47 |
Scudder Municiple Income Trust
| 11.82 | 11.78 to 11.86 |
Scudder Strategic Municiple Income Trust
| 11.92 | 11.91 to 11.99 |
Sea Limited
| 252.42 | 247.18 to 254.26 |
Seabridge Gold, Inc.
| 18.00 | 17.76 to 18.09 |
SEACOR Holdings, Inc.
| 41.50 | 41.47 to 41.53 |
Sealed Air Corporation
| 48.21 | 47.66 to 48.33 |
SeaWorld Entertainment, Inc.
| 51.41 | 49.84 to 51.90 |
Select Medical Holdings Corporation
| 36.40 | 35.01 to 36.73 |
Sempra Energy
| 138.14 | 137.58 to 138.82 |
Sensient Technologies Corporation
| 81.17 | 80.77 to 82.00 |
Service Corporation International
| 52.29 | 52.20 to 52.60 |
ServiceNow, Inc.
| 556.91 | 550.26 to 560.79 |
Shake Shack, Inc.
| 116.78 | 115.60 to 120.23 |
Shaw Communications Inc.
| 27.98 | 27.58 to 28.08 |
Shell Midstream Partners, L.P.
| 14.34 | 14.22 to 14.46 |
Shinhan Financial Group Co Ltd
| 33.36 | 32.93 to 33.38 |
Shopify Inc.
| 1207.80 | 1187.82 to 1219.19 |
Shutterstock, Inc.
| 99.98 | 96.89 to 101.65 |
Signet Jewelers Limited
| 63.46 | 62.34 to 64.90 |
Simon Property Group, Inc.
| 117.12 | 115.93 to 118.50 |
Simpson Manufacturing Company, Inc.
| 107.85 | 106.73 to 108.24 |
SINOPEC Shangai Petrochemical Company, Ltd.
| 25.28 | 25.11 to 25.43 |
SITE Centers Corp.
| 14.07 | 14.07 to 14.30 |
SiteOne Landscape Supply, Inc.
| 182.32 | 175.80 to 183.02 |
SJW Group
| 67.82 | 67.65 to 68.35 |
SK Telecom Co., Ltd.
| 29.95 | 29.83 to 30.02 |
Skechers U.S.A., Inc.
| 44.82 | 44.50 to 45.42 |
Skyline Champion Corporation
| 46.79 | 45.57 to 47.03 |
Smartsheet Inc.
| 65.20 | 64.07 to 65.55 |
Smith & Nephew SNATS, Inc.
| 40.40 | 39.83 to 40.45 |
Snap Inc.
| 61.25 | 60.11 to 63.79 |
Snap-On Incorporated
| 235.52 | 232.96 to 236.27 |
Sociedad Quimica y Minera S.A.
| 55.10 | 53.86 to 55.30 |
Sogou Inc.
| 8.49 | 8.45 to 8.54 |
SolarWinds Corporation
| 18.54 | 17.86 to 18.58 |
Sonoco Products Company
| 64.88 | 64.18 to 65.29 |
Sony Corp Ord
| 106.01 | 105.26 to 106.80 |
Source Capital, Inc.
| 44.67 | 44.41 to 45.53 |
South Jersey Industries, Inc.
| 24.65 | 24.58 to 24.88 |
South Jersey Industries, Inc.
| 41.09 | 40.95 to 41.70 |
Southern Company (The)
| 65.01 | 64.57 to 65.26 |
Southern Company (The)
| 26.11 | 25.73 to 26.11 |
Southern Company (The)
| 26.91 | 26.81 to 26.91 |
Southern Copper Corporation
| 76.20 | 75.15 to 76.73 |
Southwest Airlines Company
| 62.39 | 62.05 to 63.41 |
Southwest Gas Holdings, Inc.
| 72.38 | 71.49 to 72.79 |
Spartan Energy Acquisition Corp
| 9.88 | 9.80 to 9.91 |
Special Opportunities Fund Inc.
| 15.25 | 15.22 to 15.34 |
Spectrum Brands Holdings, Inc.
| 88.86 | 88.56 to 90.51 |
Spire Inc.
| 77.26 | 76.70 to 77.95 |
Spirit Realty Capital, Inc.
| 44.35 | 44.13 to 44.63 |
Spotify Technology S.A.
| 292.02 | 290.40 to 299.74 |
Sprague Resources LP
| 23.72 | 23.47 to 24.06 |
SPX Corporation
| 59.66 | 59.29 to 61.05 |
SPX FLOW, Inc.
| 66.23 | 65.95 to 67.19 |
Square, Inc.
| 256.10 | 254.67 to 263.44 |
St. Joe Company (The)
| 46.02 | 45.78 to 47.04 |
Stag Industrial, Inc.
| 35.56 | 35.45 to 35.88 |
Standard Motor Products, Inc.
| 43.19 | 42.64 to 43.29 |
Stanley Black & Decker, Inc.
| 205.38 | 203.76 to 206.66 |
Stantec Inc
| 47.15 | 46.42 to 47.22 |
Star Group, L.P.
| 10.41 | 10.41 to 11.20 |
StarTek, Inc.
| 8.52 | 8.35 to 8.64 |
STARWOOD PROPERTY TRUST, INC.
| 25.51 | 25.47 to 25.82 |
Steel Partners Holdings LP
| 19.00 | 16.72 to 19.28 |
Stellus Capital Investment Corporation
| 13.60 | 13.52 to 13.69 |
Stepan Company
| 130.43 | 128.21 to 130.62 |
STERIS plc
| 208.14 | 205.69 to 208.65 |
Sterling Bancorp
| 23.83 | 23.50 to 24.06 |
Stewart Information Services Corporation
| 56.92 | 55.89 to 57.56 |
Stifel Financial Corporation
| 69.93 | 69.16 to 70.18 |
Stifel Financial Corporation
| 26.82 | 26.54 to 26.82 |
STMicroelectronics N.V.
| 38.98 | 38.73 to 39.18 |
Stone Harbor Emerging Markets Income Fund
| 8.81 | 8.72 to 8.86 |
Stone Harbor Emerging Markets Total Income Fund
| 9.14 | 9.08 to 9.23 |
STORE Capital Corporation
| 34.75 | 34.70 to 35.14 |
STRATS Trust
| 10.48 | 10.48 to 10.48 |
STRATS Trust
| 20.97 | 20.97 to 20.97 |
Stryker Corporation
| 257.13 | 255.14 to 260.00 |
Sturm, Ruger & Company, Inc.
| 70.63 | 69.68 to 71.06 |
Summit Materials, Inc.
| 29.44 | 29.37 to 30.21 |
Sun Communities, Inc.
| 158.11 | 157.31 to 158.89 |
Sun Life Financial Inc.
| 52.26 | 51.98 to 52.39 |
SunCoke Energy, Inc.
| 6.67 | 6.61 to 6.89 |
Sunoco LP
| 33.82 | 33.50 to 33.92 |
Swiss Helvetia Fund, Inc. (The)
| 9.20 | 9.12 to 9.25 |
Switch, Inc.
| 17.73 | 17.53 to 17.85 |
Synnex Corporation
| 123.96 | 121.73 to 124.18 |
Synovus Financial Corp.
| 47.05 | 46.13 to 47.26 |
Synthetic Fixed-Income Securities, Inc.
| 24.71 | 24.71 to 25.20 |
Synthetic Fixed-Income Securities, Inc.
| 20.45 | 20.45 to 20.48 |
Sysco Corporation
| 80.56 | 80.32 to 81.72 |
Systemax Inc.
| 45.53 | 44.83 to 45.84 |
Taiwan Fund, Inc. (The)
| 29.48 | 29.44 to 29.50 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 118.84 | 117.85 to 120.60 |
Tanger Factory Outlet Centers, Inc.
| 16.94 | 16.84 to 17.63 |
Tapestry, Inc.
| 46.56 | 46.04 to 46.89 |
Targa Resources, Inc.
| 33.38 | 33.25 to 33.77 |
Target Corporation
| 208.55 | 205.83 to 209.49 |
Taylor Morrison Home Corporation
| 32.36 | 31.68 to 32.52 |
TCF Financial Corporation
| 48.13 | 47.86 to 48.81 |
TE Connectivity Ltd.
| 133.40 | 132.46 to 133.89 |
Teck Resources Ltd
| 22.23 | 21.88 to 22.49 |
TEGNA Inc.
| 21.41 | 21.01 to 21.45 |
Tekla Healthcare Investors
| 24.64 | 24.59 to 24.79 |
Tekla Healthcare Opportunies Fund
| 22.83 | 22.70 to 23.10 |
Tekla Life Sciences Investors
| 20.06 | 20.00 to 20.24 |
Tekla World Healthcare Fund
| 15.66 | 15.60 to 15.80 |
Teladoc Health, Inc.
| 190.10 | 187.88 to 193.51 |
Teledyne Technologies Incorporated
| 429.25 | 425.75 to 430.89 |
Teleflex Incorporated
| 432.56 | 427.40 to 433.90 |
Telephone and Data Systems, Inc.
| 25.58 | 25.51 to 25.58 |
Telephone and Data Systems, Inc.
| 25.96 | 25.85 to 25.96 |
Telephone and Data Systems, Inc.
| 23.72 | 23.58 to 23.89 |
TELUS Corporation
| 20.84 | 20.53 to 20.85 |
Templeton Emerging Markets Fund
| 19.64 | 19.55 to 19.72 |
Templeton Emerging Markets Income Fund, Inc.
| 7.57 | 7.52 to 7.60 |
Templeton Global Income Fund, Inc.
| 5.44 | 5.42 to 5.46 |
Tempur Sealy International, Inc.
| 39.50 | 38.97 to 39.66 |
Tenet Healthcare Corporation
| 54.42 | 53.46 to 54.88 |
Tennant Company
| 80.79 | 80.00 to 82.04 |
Tennessee Valley Authority
| 26.32 | 26.30 to 26.62 |
Tennessee Valley Authority
| 26.24 | 26.03 to 26.80 |
Terex Corporation
| 46.81 | 46.19 to 47.60 |
Ternium S.A.
| 39.64 | 38.80 to 39.80 |
Terreno Realty Corporation
| 61.59 | 61.39 to 62.31 |
Texas Pacific Land Trust
| 1580.00 | 1545.01 to 1583.07 |
Textainer Group Holdings Limited
| 28.14 | 28.08 to 29.17 |
Textron Inc.
| 58.54 | 57.78 to 58.78 |
The AES Corporation
| 28.63 | 28.51 to 28.85 |
The Blackstone Group L.P.
| 79.28 | 78.79 to 79.72 |
The Central and Eastern Europe Fund, Inc.
| 24.48 | 24.30 to 24.49 |
The Cooper Companies, Inc.
| 399.52 | 396.74 to 403.19 |
The Gabelli Healthcare & Wellness Trust
| 12.97 | 12.91 to 13.01 |
The GDL Fund
| 8.94 | 8.92 to 8.97 |
The Hanover Insurance Group, Inc.
| 134.10 | 133.08 to 136.31 |
The Travelers Companies, Inc.
| 155.95 | 154.67 to 156.46 |
Thermo Fisher Scientific Inc
| 492.92 | 490.91 to 499.00 |
Thermon Group Holdings, Inc.
| 19.71 | 19.63 to 20.20 |
Thomson Reuters Corp
| 92.59 | 91.69 to 92.86 |
Thor Industries, Inc.
| 140.20 | 137.79 to 140.79 |
Tilly's, Inc.
| 12.10 | 12.07 to 12.39 |
Timken Company (The)
| 83.29 | 82.51 to 83.93 |
TimkenSteel Corporation
| 11.17 | 10.88 to 11.45 |
Titan International, Inc.
| 10.14 | 9.71 to 10.24 |
TJX Companies, Inc. (The)
| 69.99 | 69.31 to 70.08 |
Toll Brothers, Inc.
| 61.29 | 60.40 to 62.00 |
TopBuild Corp.
| 232.06 | 230.28 to 235.50 |
Toro Company (The)
| 112.80 | 111.08 to 116.50 |
Toronto Dominion Bank (The)
| 66.24 | 66.00 to 66.41 |
Tortoise Energy Independence Fund, Inc.
| 17.79 | 17.70 to 17.94 |
Tortoise Energy Infrastructure Corporation
| 25.35 | 25.35 to 25.85 |
Tortoise Midstream Energy Fund, Inc.
| 26.50 | 26.43 to 26.97 |
Tortoise Pipeline & Energy Fund, Inc.
| 20.56 | 20.52 to 20.77 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 12.15 | 12.15 to 12.24 |
Toyota Motor Corp Ltd Ord
| 157.57 | 157.10 to 157.90 |
TPG RE Finance Trust, Inc.
| 11.90 | 11.74 to 11.93 |
TPG Specialty Lending, Inc.
| 22.38 | 22.20 to 22.39 |
TransAlta Corporation
| 9.86 | 9.78 to 9.91 |
TransCanada Corporation
| 47.65 | 47.64 to 48.15 |
Transdigm Group Incorporated
| 617.49 | 613.06 to 629.40 |
TransUnion
| 96.35 | 95.79 to 96.80 |
Trex Company, Inc.
| 104.98 | 103.66 to 105.99 |
Tri Continental Corporation
| 33.64 | 33.63 to 33.78 |
TRI Pointe Group, Inc.
| 22.73 | 22.15 to 22.87 |
TriNet Group, Inc.
| 84.35 | 83.80 to 84.68 |
Trinity Industries, Inc.
| 28.81 | 28.74 to 29.25 |
Trinseo S.A.
| 65.65 | 65.11 to 67.13 |
TriplePoint Venture Growth BDC Corp.
| 15.71 | 15.51 to 15.73 |
Triton International Limited
| 56.55 | 56.45 to 57.96 |
Tronox Limited
| 19.98 | 19.84 to 20.44 |
TrueBlue, Inc.
| 23.01 | 22.65 to 23.55 |
Tupperware Brands Corporation
| 27.48 | 27.26 to 28.26 |
Turquoise Hill Resources Ltd.
| 19.25 | 19.15 to 19.64 |
Twilio Inc.
| 385.24 | 383.19 to 394.20 |
Twitter, Inc.
| 70.12 | 69.68 to 72.20 |
Two Harbors Investments Corp
| 7.56 | 7.46 to 7.57 |
Tyler Technologies, Inc.
| 448.20 | 445.51 to 450.14 |
Tyson Foods, Inc.
| 78.92 | 78.38 to 79.15 |
U.S. Bancorp
| 57.86 | 56.55 to 58.46 |
UDR, Inc.
| 45.02 | 44.72 to 45.23 |
UGI Corporation
| 44.02 | 43.85 to 44.27 |
Ultrapar Participacoes S.A.
| 3.84 | 3.73 to 3.87 |
UMH Properties, Inc.
| 20.00 | 19.67 to 20.03 |
Unifi, Inc.
| 28.13 | 27.58 to 28.76 |
Unifirst Corporation
| 227.68 | 227.58 to 230.81 |
Unilever PLC
| 57.57 | 57.35 to 57.76 |
Union Pacific Corporation
| 222.71 | 222.14 to 225.78 |
Unisys Corporation
| 26.10 | 26.02 to 26.58 |
United Microelectronics Corporation
| 9.48 | 9.42 to 9.59 |
United Parcel Service, Inc.
| 179.71 | 178.94 to 181.19 |
United Rentals, Inc.
| 328.14 | 325.32 to 332.41 |
United States Cellular Corporation
| 36.46 | 36.18 to 36.98 |
United States Cellular Corporation
| 25.62 | 25.55 to 25.62 |
United States Cellular Corporation
| 25.58 | 25.51 to 25.58 |
UnitedHealth Group Incorporated
| 391.01 | 385.46 to 393.92 |
UNITIL Corporation
| 50.27 | 49.30 to 50.29 |
Univar Inc.
| 23.04 | 22.93 to 23.38 |
Universal Health Realty Income Trust
| 69.58 | 69.31 to 70.78 |
Universal Health Services, Inc.
| 146.14 | 142.00 to 147.02 |
Unum Group
| 29.10 | 29.06 to 29.56 |
Unum Group
| 26.95 | 26.82 to 27.00 |
Urban Edge Properties
| 17.88 | 17.80 to 18.10 |
Urstadt Biddle Properties Inc.
| 18.02 | 17.78 to 18.23 |
Urstadt Biddle Properties Inc.
| 14.73 | 14.44 to 14.76 |
US Foods Holding Corp.
| 38.79 | 38.78 to 39.66 |
USA Compression Partners, LP
| 16.01 | 15.73 to 16.28 |
USANA Health Sciences, Inc.
| 98.89 | 97.75 to 101.52 |
USLIFE Income Fund, Inc.
| 13.29 | 13.24 to 13.35 |
V.F. Corporation
| 84.74 | 84.29 to 85.25 |
VAALCO Energy, Inc.
| 2.33 | 2.32 to 2.52 |
Vail Resorts, Inc.
| 319.79 | 318.15 to 322.23 |
VALE S.A.
| 19.53 | 19.01 to 19.53 |
Valhi, Inc.
| 26.38 | 25.77 to 26.69 |
Valvoline Inc.
| 27.21 | 27.02 to 27.39 |
Varian Medical Systems, Inc.
| 177.07 | 177.03 to 177.20 |
Vector Group Ltd.
| 14.49 | 14.31 to 14.62 |
Veeva Systems Inc.
| 273.07 | 271.93 to 277.47 |
Venator Materials PLC
| 4.93 | 4.85 to 5.10 |
Ventas, Inc.
| 55.41 | 55.39 to 56.18 |
Veoneer, Inc.
| 25.78 | 25.61 to 26.31 |
VEREIT Inc.
| 40.58 | 40.53 to 41.24 |
Veritiv Corporation
| 46.43 | 43.76 to 47.24 |
Verizon Communications Inc.
| 58.28 | 57.80 to 58.48 |
Verso Corporation
| 16.41 | 16.14 to 16.65 |
VICI Properties Inc.
| 29.94 | 29.41 to 30.03 |
Virtus Global Dividend & Income Fund Inc.
| 9.39 | 9.37 to 9.41 |
Virtus Global Multi-Sector Income Fund
| 12.16 | 12.01 to 12.25 |
Visa Inc.
| 226.41 | 225.76 to 227.80 |
Vishay Intertechnology, Inc.
| 25.87 | 25.70 to 26.06 |
Vista Outdoor Inc.
| 31.71 | 31.69 to 32.50 |
Vistra Energy Corp.
| 17.80 | 17.73 to 18.01 |
Vmware, Inc.
| 164.10 | 160.00 to 165.08 |
VOC Energy Trust
| 3.52 | 3.44 to 3.60 |
Vonage Holdings Corp.
| 13.35 | 13.03 to 13.61 |
Voya Financial, Inc.
| 68.53 | 68.51 to 69.36 |
Voya Global Advantage and Premium Opportunity Fund
| 9.51 | 9.46 to 9.57 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.90 | 5.85 to 5.90 |
Voya Infrastructure, Industrials and Materials Fund
| 12.45 | 12.39 to 12.47 |
Voya International High Dividend Equity Income Fund
| 5.58 | 5.55 to 5.58 |
Voya Natural Resources Equity Income Fund
| 3.33 | 3.32 to 3.38 |
Vulcan Materials Company
| 175.67 | 175.46 to 176.74 |
W.P. Carey Inc.
| 72.10 | 72.07 to 72.66 |
W.R. Berkley Corporation
| 79.91 | 79.30 to 80.29 |
W.R. Grace & Co.
| 64.78 | 64.04 to 64.82 |
W.W. Grainger, Inc.
| 406.88 | 401.51 to 408.26 |
Wabash National Corporation
| 18.89 | 18.73 to 19.29 |
Walker & Dunlop, Inc.
| 110.97 | 109.82 to 111.45 |
Walmart Inc.
| 140.61 | 139.71 to 140.96 |
Warrior Met Coal, Inc.
| 18.61 | 18.27 to 19.50 |
Waste Connections, Inc.
| 116.78 | 115.47 to 116.99 |
Waste Management, Inc.
| 135.05 | 134.53 to 135.59 |
Waters Corporation
| 299.90 | 297.20 to 301.18 |
Watsco, Inc.
| 283.68 | 278.83 to 285.51 |
Watsco, Inc.
| 278.39 | 278.39 to 278.39 |
Watts Water Technologies, Inc.
| 120.54 | 119.55 to 121.33 |
Webster Financial Corporation
| 57.37 | 56.68 to 57.92 |
WEC Energy Group, Inc.
| 96.96 | 96.06 to 97.41 |
Weingarten Realty Investors
| 30.31 | 30.28 to 31.13 |
Wells Fargo & Company
| 43.84 | 42.58 to 44.13 |
Wells Fargo Global Dividend Opportunity Fund
| 5.49 | 5.43 to 5.50 |
Welltower Inc.
| 75.69 | 75.62 to 76.87 |
West Pharmaceutical Services, Inc.
| 313.83 | 308.75 to 314.84 |
Western Alliance Bancorporation
| 100.26 | 92.17 to 101.17 |
Western Alliance Bancorporation
| 25.75 | 25.60 to 25.75 |
Western Asset Bond Fund
| 14.00 | 13.98 to 14.09 |
Western Asset Emerging Markets Debt Fund Inc
| 13.66 | 13.60 to 13.71 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 17.94 | 17.79 to 18.11 |
Western Asset High Income Fund II Inc.
| 7.00 | 7.00 to 7.04 |
Western Asset High Income Opportunity Fund, Inc.
| 5.14 | 5.14 to 5.18 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 15.41 | 15.38 to 15.49 |
Western Asset Intermediate Muni Fund Inc
| 9.51 | 9.47 to 9.60 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 21.23 | 21.18 to 21.40 |
Western Asset Managed Municipals Fund, Inc.
| 13.26 | 13.24 to 13.28 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 14.99 | 14.91 to 14.99 |
Western Asset Municipal Defined Opportunity Trust Inc
| 21.20 | 21.19 to 21.24 |
Western Asset Municipal High Income Fund, Inc.
| 7.86 | 7.85 to 7.90 |
Western Asset Municipal Partners Fund, Inc.
| 15.48 | 15.45 to 15.50 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 12.49 | 12.48 to 12.52 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 13.03 | 13.00 to 13.07 |
Western Midstream Partners, LP
| 19.19 | 19.03 to 19.62 |
Western Union Company (The)
| 25.89 | 25.75 to 26.00 |
Westinghouse Air Brake Technologies Corporation
| 80.61 | 80.44 to 81.66 |
Westlake Chemical Corporation
| 95.70 | 95.15 to 97.80 |
Westlake Chemical Partners LP
| 26.46 | 26.45 to 27.16 |
Westpac Banking Corporation
| 19.68 | 19.49 to 19.69 |
Westrock Company
| 54.63 | 53.73 to 54.84 |
Westwood Holdings Group Inc
| 16.75 | 16.33 to 16.82 |
WEX Inc.
| 229.02 | 227.86 to 230.00 |
Weyerhaeuser Company
| 39.32 | 38.78 to 39.48 |
Wheaton Precious Metals Corp.
| 42.37 | 41.91 to 42.63 |
Whirlpool Corporation
| 234.81 | 232.52 to 236.83 |
White Mountains Insurance Group, Ltd.
| 1164.11 | 1156.40 to 1172.12 |
Whitestone REIT
| 9.75 | 9.73 to 9.89 |
Whiting Petroleum Corporation
| 35.28 | 35.28 to 36.41 |
Williams Companies, Inc. (The)
| 23.62 | 23.59 to 23.98 |
Wipro Limited
| 6.96 | 6.92 to 7.08 |
WNS (Holdings) Limited
| 73.76 | 73.51 to 74.26 |
Wolverine World Wide, Inc.
| 39.50 | 39.07 to 40.16 |
Woori Bank
| 27.76 | 27.28 to 27.77 |
Workiva Inc.
| 97.47 | 94.04 to 97.93 |
World Wrestling Entertainment, Inc.
| 56.36 | 55.81 to 57.05 |
WPP plc
| 67.80 | 67.44 to 67.97 |
Wyndham Hotels & Resorts, Inc.
| 74.21 | 73.94 to 74.91 |
Xerox Corporation
| 25.07 | 24.65 to 25.23 |
XPO Logistics, Inc.
| 137.12 | 136.19 to 138.27 |
Xylem Inc.
| 108.61 | 108.01 to 109.67 |
Yamana Gold Inc.
| 4.77 | 4.71 to 4.84 |
Yelp Inc.
| 40.36 | 39.60 to 40.69 |
YETI Holdings, Inc.
| 86.81 | 84.90 to 87.72 |
Yext, Inc.
| 14.69 | 14.52 to 15.10 |
Yum China Holdings, Inc.
| 60.10 | 59.81 to 60.55 |
Yum! Brands, Inc.
| 118.06 | 117.72 to 118.64 |
Zendesk, Inc.
| 150.33 | 149.00 to 151.97 |
Zimmer Biomet Holdings, Inc.
| 171.88 | 170.38 to 173.22 |
Zoetis Inc.
| 167.63 | 166.00 to 168.27 |
ZTO Express (Cayman) Inc.
| 29.57 | 28.80 to 29.58 |
Zuora, Inc.
| 17.33 | 17.15 to 17.53 |