Company | Close | Range |
111, Inc.
| 1.13 | 1.10 to 1.17 |
1st Source Corporation
| 51.50 | 50.92 to 51.80 |
21Vianet Group, Inc.
| 1.98 | 1.92 to 2.00 |
2U, Inc.
| 0.36 | 0.33 to 0.38 |
360 Finance, Inc.
| 19.91 | 19.71 to 20.11 |
8x8 Inc
| 2.34 | 2.30 to 2.39 |
Abeona Therapeutics Inc.
| 4.40 | 4.33 to 4.62 |
Acacia Research Corporation
| 5.18 | 5.14 to 5.22 |
ACADIA Pharmaceuticals Inc.
| 17.13 | 16.95 to 17.33 |
Acasti Pharma, Inc.
| 2.89 | 2.76 to 2.91 |
Achieve Life Sciences, Inc.
| 4.71 | 4.63 to 4.78 |
ACI Worldwide, Inc.
| 35.89 | 35.46 to 35.93 |
Acorda Therapeutics, Inc.
| 0.66 | 0.61 to 0.85 |
Addus HomeCare Corporation
| 107.09 | 104.05 to 107.54 |
ADMA Biologics Inc
| 6.86 | 6.72 to 6.91 |
Adobe Inc.
| 488.10 | 486.92 to 495.81 |
ADTRAN, Inc.
| 5.47 | 5.38 to 5.71 |
Advanced Energy Industries, Inc.
| 101.57 | 100.08 to 101.63 |
Advanced Micro Devices, Inc.
| 153.62 | 152.52 to 155.33 |
AdvisorShares Vice ETF
| 31.49 | 31.34 to 31.57 |
Aemetis, Inc
| 4.14 | 3.92 to 4.22 |
AeroVironment, Inc.
| 181.46 | 179.00 to 182.70 |
AEterna Zentaris Inc.
| 7.80 | 7.80 to 8.13 |
Agenus Inc.
| 11.47 | 10.95 to 12.16 |
AGM Group Holdings Inc.
| 1.07 | 1.04 to 1.10 |
AGNC Investment Corp.
| 9.53 | 9.45 to 9.57 |
AGNC Investment Corp.
| 25.60 | 25.47 to 25.75 |
Air Transport Services Group, Inc
| 14.59 | 14.40 to 15.03 |
Akamai Technologies, Inc.
| 102.12 | 100.90 to 102.16 |
Akari Therapeutics Plc
| 1.45 | 1.32 to 1.50 |
Akebia Therapeutics, Inc.
| 1.40 | 1.33 to 1.41 |
Alarm.com Holdings, Inc.
| 68.61 | 68.39 to 70.14 |
Aldeyra Therapeutics, Inc.
| 4.07 | 4.05 to 4.17 |
Alimera Sciences, Inc.
| 3.65 | 3.55 to 3.70 |
Allakos Inc.
| 1.26 | 1.18 to 1.30 |
Alliance Resource Partners, L.P.
| 22.45 | 22.02 to 22.53 |
Alliant Energy Corporation
| 51.21 | 50.74 to 51.39 |
Alnylam Pharmaceuticals, Inc.
| 152.29 | 152.19 to 155.49 |
Alpha and Omega Semiconductor Limited
| 26.93 | 22.79 to 27.21 |
Alphabet Inc.
| 171.16 | 170.52 to 171.91 |
Alphabet Inc.
| 169.38 | 168.74 to 170.15 |
AlphaMark Actively Managed Small Cap ETF
| 30.68 | 30.53 to 30.68 |
Alpine Immune Sciences, Inc.
| 64.70 | 64.59 to 64.72 |
Altair Engineering Inc.
| 85.20 | 83.84 to 85.82 |
Altimmune, Inc.
| 7.16 | 6.81 to 7.55 |
Altus Midstream Company
| 4.57 | 4.53 to 4.72 |
Amalgamated Bank
| 25.49 | 24.85 to 25.55 |
Amazon.com, Inc.
| 188.00 | 186.39 to 188.43 |
Ambac Financial Group, Inc.
| 18.32 | 17.73 to 18.45 |
Ambarella, Inc.
| 46.26 | 46.19 to 47.48 |
AMC Networks Inc.
| 13.28 | 12.41 to 13.29 |
Amdocs Limited
| 85.91 | 84.59 to 86.11 |
Amedisys Inc
| 94.08 | 92.50 to 95.45 |
Amerco
| 67.82 | 67.38 to 68.08 |
American Airlines Group, Inc.
| 14.42 | 14.18 to 14.52 |
American Public Education, Inc.
| 17.87 | 16.21 to 21.04 |
American Superconductor Corporation
| 13.57 | 13.07 to 13.67 |
America's Car-Mart, Inc.
| 61.32 | 59.77 to 61.49 |
Ameris Bancorp
| 49.63 | 48.66 to 49.72 |
AMERISAFE, Inc.
| 47.49 | 47.47 to 47.92 |
Ames National Corporation
| 20.69 | 20.00 to 20.75 |
Amgen Inc.
| 307.31 | 298.89 to 307.57 |
Amkor Technology, Inc.
| 32.54 | 32.13 to 32.66 |
Amphastar Pharmaceuticals, Inc.
| 42.21 | 42.09 to 43.29 |
Amtech Systems, Inc.
| 4.96 | 4.72 to 4.97 |
Analog Devices, Inc.
| 204.86 | 201.81 to 205.00 |
AnaptysBio, Inc.
| 25.75 | 25.23 to 26.01 |
Anavex Life Sciences Corp.
| 3.71 | 3.65 to 3.80 |
ANGI Homeservices Inc.
| 2.54 | 2.06 to 2.66 |
Anika Therapeutics Inc.
| 28.47 | 27.81 to 28.67 |
ANSYS, Inc.
| 326.96 | 323.58 to 327.98 |
Apogee Enterprises, Inc.
| 65.83 | 64.92 to 65.98 |
AppFolio, Inc.
| 244.91 | 244.75 to 248.24 |
Apple Inc.
| 182.74 | 181.45 to 183.07 |
Applied DNA Sciences Inc
| 3.74 | 3.46 to 4.10 |
Applied Materials, Inc.
| 207.36 | 204.75 to 207.96 |
Applied Optoelectronics, Inc.
| 10.83 | 10.59 to 11.45 |
Aptevo Therapeutics Inc.
| 1.03 | 1.01 to 1.15 |
Aptose Biosciences, Inc.
| 1.23 | 1.18 to 1.27 |
Arbutus Biopharma Corporation
| 2.84 | 2.76 to 2.87 |
Arch Capital Group Ltd.
| 98.93 | 98.21 to 99.70 |
Arch Capital Group Ltd.
| 22.74 | 22.55 to 22.98 |
Arcturus Therapeutics Ltd.
| 27.21 | 26.67 to 27.46 |
Ardelyx, Inc.
| 8.48 | 8.40 to 9.20 |
Ares Capital Corporation
| 20.78 | 20.74 to 20.90 |
argenx SE
| 386.08 | 381.99 to 400.61 |
Arrow Financial Corporation
| 23.92 | 23.41 to 24.01 |
Arrowhead Pharmaceuticals, Inc.
| 25.22 | 24.30 to 25.27 |
Artesian Resources Corporation
| 38.31 | 37.99 to 38.38 |
Asia Pacific Wire & Cable Corporation Limited
| 1.45 | 1.42 to 1.45 |
ASML Holding N.V.
| 911.47 | 903.32 to 916.73 |
Aspen Technology, Inc.
| 197.79 | 184.30 to 206.96 |
Assertio Therapeutics, Inc.
| 1.06 | 1.00 to 1.11 |
Astronics Corporation
| 18.27 | 18.21 to 18.72 |
AstroNova, Inc.
| 17.63 | 17.61 to 17.91 |
Astrotech Corporation
| 9.70 | 9.50 to 9.70 |
ATA Inc.
| 2.01 | 2.00 to 2.09 |
Atlantica Yield plc
| 21.66 | 20.77 to 21.99 |
Atlanticus Holdings Corporation
| 28.19 | 27.60 to 28.19 |
ATN International, Inc.
| 23.71 | 22.08 to 23.84 |
Atossa Genetics Inc.
| 1.68 | 1.67 to 1.81 |
aTyr Pharma, Inc.
| 1.69 | 1.63 to 1.72 |
Auburn National Bancorporation, Inc.
| 19.19 | 18.46 to 19.50 |
AudioEye, Inc.
| 18.68 | 18.18 to 19.20 |
Aurinia Pharmaceuticals Inc
| 5.15 | 5.04 to 5.20 |
Aurora Mobile Limited
| 3.10 | 2.87 to 3.10 |
Autolus Therapeutics plc
| 4.11 | 3.94 to 4.20 |
Avenue Therapeutics, Inc.
| 4.40 | 4.15 to 4.72 |
Avid Bioservices, Inc.
| 8.38 | 8.30 to 8.80 |
Avinger, Inc.
| 3.84 | 3.76 to 3.90 |
Avis Budget Group, Inc.
| 120.44 | 118.88 to 121.33 |
Avnet, Inc.
| 52.24 | 50.81 to 52.32 |
AVROBIO, Inc.
| 1.26 | 1.23 to 1.26 |
Aware, Inc.
| 2.12 | 2.00 to 2.19 |
Axcelis Technologies, Inc.
| 111.46 | 108.95 to 111.49 |
Axonics Modulation Technologies, Inc.
| 67.32 | 67.08 to 67.45 |
Axsome Therapeutics, Inc.
| 75.68 | 74.76 to 77.87 |
AXT Inc
| 3.78 | 3.67 to 3.82 |
Aytu BioScience, Inc.
| 3.10 | 3.07 to 3.18 |
B. Riley Financial, Inc.
| 21.45 | 21.45 to 21.45 |
B. Riley Financial, Inc.
| 16.90 | 16.60 to 17.02 |
Baidu, Inc.
| 109.60 | 107.90 to 109.93 |
Balchem Corporation
| 153.28 | 152.53 to 155.00 |
Ballard Power Systems, Inc.
| 2.88 | 2.73 to 2.92 |
BancFirst Corporation
| 91.91 | 90.79 to 92.09 |
Bandwidth Inc.
| 21.15 | 21.12 to 22.93 |
Bank First National Corporation
| 82.31 | 81.92 to 82.89 |
Bank of Marin Bancorp
| 15.97 | 15.40 to 16.01 |
Bank of the James Financial Group, Inc.
| 10.39 | 10.22 to 10.39 |
Bank OZK
| 47.30 | 46.71 to 47.36 |
Bank7 Corp.
| 29.03 | 29.03 to 29.83 |
BankFinancial Corporation
| 10.00 | 9.90 to 10.08 |
Banner Corporation
| 46.67 | 45.54 to 46.77 |
Baozun Inc.
| 2.74 | 2.64 to 2.76 |
Barrett Business Services, Inc.
| 123.95 | 122.73 to 124.47 |
Bassett Furniture Industries, Incorporated
| 14.14 | 14.06 to 14.33 |
BayCom Corp
| 20.43 | 20.20 to 20.67 |
BCB Bancorp, Inc. (NJ)
| 10.55 | 10.28 to 10.58 |
BeiGene, Ltd.
| 164.44 | 161.38 to 168.46 |
Bel Fuse Inc.
| 71.66 | 71.00 to 71.66 |
Bel Fuse Inc.
| 61.89 | 60.27 to 62.24 |
Benitec Biopharma Limited
| 8.64 | 8.03 to 8.76 |
BeyondSpring, Inc.
| 2.44 | 2.41 to 2.60 |
Bilibili Inc.
| 13.66 | 13.44 to 13.83 |
BioCryst Pharmaceuticals, Inc.
| 5.10 | 5.04 to 5.42 |
Biogen Inc.
| 219.72 | 217.00 to 221.53 |
Biolase, Inc.
| 0.18 | 0.17 to 0.18 |
BioLife Solutions, Inc.
| 17.94 | 17.15 to 18.30 |
BioLineRx Ltd.
| 0.66 | 0.66 to 0.69 |
Bionano Genomics, Inc.
| 0.92 | 0.89 to 0.95 |
Bio-Path Holdings, Inc.
| 2.76 | 2.69 to 2.97 |
Bio-Techne Corp
| 77.05 | 76.57 to 77.70 |
BioTelemetry, Inc.
| 2.09 | 2.05 to 2.19 |
BJ's Restaurants, Inc.
| 33.30 | 33.01 to 33.81 |
Black Ridge Acquisition Corp.
| 11.30 | 11.30 to 11.30 |
Black Ridge Acquisition Corp.
| 0.21 | 0.15 to 0.21 |
BlackRock TCP Capital Corp.
| 10.52 | 10.46 to 10.56 |
Blink Charging Co.
| 2.90 | 2.75 to 2.91 |
Blue Bird Corporation
| 37.54 | 36.01 to 37.57 |
bluebird bio, Inc.
| 0.97 | 0.95 to 1.03 |
Blueprint Medicines Corporation
| 108.78 | 106.48 to 109.15 |
BOK Financial Corporation
| 93.26 | 91.48 to 93.44 |
Booking Holdings Inc.
| 3660.00 | 3573.00 to 3663.60 |
Bridgeline Digital, Inc.
| 1.28 | 1.19 to 1.30 |
Bridgewater Bancshares, Inc.
| 11.82 | 11.63 to 11.86 |
Brightcove Inc.
| 1.89 | 1.88 to 2.02 |
Broadcom Inc.
| 1325.37 | 1288.49 to 1337.91 |
Brookline Bancorp, Inc.
| 8.79 | 8.63 to 8.79 |
BRP Inc.
| 69.30 | 67.73 to 69.46 |
Business First Bancshares, Inc.
| 21.44 | 21.05 to 21.47 |
C&F Financial Corporation
| 42.06 | 41.40 to 42.41 |
C.H. Robinson Worldwide, Inc.
| 80.97 | 79.05 to 81.04 |
Cadence Design Systems, Inc.
| 282.57 | 281.35 to 284.61 |
Cadiz, Inc.
| 2.35 | 2.31 to 2.37 |
Calamos Convertible Opportunities and Income Fund
| 11.26 | 11.15 to 11.29 |
Calamos Dynamic Convertible & Income Fund
| 22.84 | 22.79 to 23.00 |
Calamos Global Dynamic Income Fund
| 6.61 | 6.60 to 6.70 |
Calamos Global Total Return Fund
| 10.45 | 10.39 to 10.49 |
Calamos Strategic Total Return Fund
| 16.03 | 15.96 to 16.09 |
CalAmp Corp.
| 3.85 | 3.60 to 4.00 |
Calavo Growers, Inc.
| 27.96 | 27.79 to 28.40 |
Cal-Maine Foods, Inc.
| 57.38 | 56.73 to 57.44 |
Calumet Specialty Products Partners, L.P.
| 16.11 | 16.04 to 16.37 |
Cambridge Bancorp
| 66.17 | 65.25 to 66.53 |
Camden National Corporation
| 32.14 | 31.49 to 32.14 |
Camtek Ltd.
| 84.37 | 83.13 to 84.89 |
Canadian Solar Inc.
| 17.60 | 17.07 to 17.82 |
Canterbury Park Holding Corporation
| 24.07 | 23.85 to 24.07 |
Capital Bancorp, Inc.
| 20.25 | 19.92 to 20.32 |
Capital City Bank Group
| 27.75 | 27.10 to 27.75 |
Capital Southwest Corporation
| 26.48 | 26.48 to 26.68 |
Capitol Federal Financial, Inc.
| 5.07 | 4.97 to 5.12 |
Capricor Therapeutics, Inc.
| 5.37 | 5.25 to 5.48 |
Cardlytics, Inc.
| 14.60 | 14.48 to 15.45 |
CareDx, Inc.
| 10.18 | 10.00 to 10.50 |
Career Education Corporation
| 24.44 | 23.26 to 24.90 |
CareTrust REIT, Inc.
| 24.82 | 24.59 to 24.93 |
Carolina Trust BancShares, Inc.
| 37.48 | 36.74 to 37.64 |
Carrols Restaurant Group, Inc.
| 9.53 | 9.52 to 9.54 |
Carver Bancorp, Inc.
| 1.65 | 1.55 to 1.70 |
Casella Waste Systems, Inc.
| 95.62 | 94.90 to 96.04 |
Caseys General Stores, Inc.
| 327.90 | 323.84 to 332.95 |
CASI Pharmaceuticals, Inc.
| 2.64 | 2.61 to 2.75 |
Cass Information Systems, Inc
| 44.59 | 44.09 to 44.63 |
Castor Maritime Inc.
| 3.61 | 3.55 to 3.70 |
Cathay General Bancorp
| 37.17 | 36.28 to 37.28 |
CB Financial Services, Inc.
| 22.48 | 22.31 to 22.48 |
CBAK Energy Technology, Inc.
| 1.12 | 1.08 to 1.14 |
Celcuity Inc.
| 17.61 | 17.51 to 17.79 |
Celldex Therapeutics, Inc.
| 41.21 | 40.72 to 42.56 |
Cellectar Biosciences, Inc.
| 3.20 | 3.15 to 3.30 |
Cellectis S.A.
| 3.10 | 3.00 to 3.16 |
Celsius Holdings, Inc.
| 77.13 | 72.56 to 77.18 |
Central Federal Corporation
| 18.92 | 18.90 to 18.92 |
Central Garden & Pet Company
| 41.73 | 41.25 to 41.94 |
Central Garden & Pet Company
| 35.94 | 35.53 to 36.17 |
Centrexion Therapeutics Corporation
| 1.81 | 1.68 to 1.85 |
Century Casinos, Inc.
| 3.14 | 3.02 to 3.18 |
Cerus Corporation
| 1.88 | 1.75 to 1.88 |
CEVA, Inc.
| 21.17 | 20.45 to 21.21 |
Chart Industries, Inc.
| 156.90 | 154.81 to 160.44 |
Charter Communications, Inc.
| 272.78 | 265.76 to 284.69 |
Check Point Software Technologies Ltd.
| 154.93 | 153.92 to 155.64 |
Checkpoint Therapeutics, Inc.
| 1.62 | 1.62 to 1.70 |
Chicken Soup for the Soul Entertainment, Inc.
| 2.90 | 2.51 to 3.15 |
Children's Place, Inc. (The)
| 9.88 | 9.00 to 10.36 |
Chimerix, Inc.
| 0.97 | 0.94 to 1.01 |
China Automotive Systems, Inc.
| 3.54 | 3.46 to 3.55 |
China Jo-Jo Drugstores, Inc.
| 2.76 | 2.53 to 2.78 |
China SXT Pharmaceuticals, Inc.
| 1.12 | 1.07 to 1.25 |
ChromaDex Corporation
| 3.83 | 3.71 to 3.85 |
CHS Inc
| 25.76 | 25.72 to 25.87 |
CHS Inc
| 25.38 | 25.22 to 25.39 |
CHS Inc
| 25.89 | 25.88 to 26.13 |
Churchill Downs, Incorporated
| 139.10 | 137.25 to 139.67 |
Cibus Corp.
| 17.35 | 16.79 to 17.57 |
Cidara Therapeutics, Inc.
| 13.05 | 13.04 to 13.59 |
Cincinnati Financial Corporation
| 117.44 | 117.10 to 117.83 |
Cintas Corporation
| 690.54 | 688.90 to 694.41 |
Cirrus Logic, Inc.
| 102.24 | 97.77 to 103.30 |
Cisco Systems, Inc.
| 48.00 | 47.25 to 48.14 |
Citi Trends, Inc.
| 22.93 | 22.34 to 23.30 |
Citizens Community Bancorp, Inc.
| 11.51 | 11.27 to 11.54 |
City Holding Company
| 105.41 | 104.72 to 105.94 |
Clarus Corporation
| 6.83 | 6.62 to 6.96 |
Clean Energy Fuels Corp.
| 2.37 | 2.31 to 2.39 |
ClearBridge All Cap Growth ETF
| 50.73 | 50.71 to 50.73 |
ClearBridge Dividend Strategy ESG ETF
| 46.23 | 46.16 to 46.23 |
ClearBridge Large Cap Growth ESG ETF
| 65.76 | 65.66 to 66.00 |
Clearfield, Inc.
| 35.36 | 34.68 to 35.91 |
CLPS Incorporation
| 0.98 | 0.89 to 0.98 |
CME Group Inc.
| 211.84 | 206.74 to 211.87 |
CNB Financial Corporation
| 19.85 | 19.52 to 19.97 |
Coastal Financial Corporation
| 43.00 | 41.20 to 43.12 |
Coca-Cola Consolidated, Inc.
| 944.81 | 944.09 to 1002.85 |
Cocrystal Pharma, Inc.
| 1.61 | 1.60 to 1.65 |
Coda Octopus Group, Inc.
| 7.08 | 6.85 to 7.18 |
Codexis, Inc.
| 3.46 | 3.40 to 3.51 |
Co-Diagnostics, Inc.
| 1.22 | 1.19 to 1.25 |
Cognex Corporation
| 46.32 | 45.42 to 46.36 |
Cognizant Technology Solutions Corporation
| 67.72 | 67.36 to 67.89 |
Coherus BioSciences, Inc.
| 2.23 | 2.18 to 2.28 |
Collegium Pharmaceutical, Inc.
| 38.06 | 37.22 to 38.28 |
Colliers International Group Inc.
| 109.83 | 109.44 to 111.62 |
CollPlant Holdings, Ltd.
| 6.24 | 5.88 to 6.24 |
Colony Bankcorp, Inc.
| 11.29 | 11.25 to 11.34 |
Columbia Banking System, Inc.
| 20.23 | 19.77 to 20.24 |
Columbia Sportswear Company
| 81.93 | 81.30 to 82.44 |
Columbus McKinnon Corporation
| 43.91 | 43.13 to 44.00 |
Comcast Corporation
| 39.05 | 38.36 to 39.80 |
Commerce Bancshares, Inc.
| 56.41 | 55.64 to 56.59 |
CommScope Holding Company, Inc.
| 1.05 | 0.98 to 1.07 |
Community Trust Bancorp, Inc.
| 43.94 | 43.19 to 44.00 |
Commvault Systems, Inc.
| 109.18 | 108.43 to 110.00 |
Compugen Ltd.
| 2.13 | 2.09 to 2.22 |
comScore, Inc.
| 14.30 | 13.60 to 15.00 |
Comstock Holding Companies, Inc.
| 8.14 | 7.56 to 8.29 |
Concrete Pumping Holdings, Inc.
| 6.78 | 6.62 to 6.78 |
CONMED Corporation
| 69.40 | 69.07 to 71.22 |
ConnectOne Bancorp, Inc.
| 19.89 | 19.35 to 19.96 |
Consolidated Water Co. Ltd.
| 28.20 | 26.91 to 28.33 |
Construction Partners, Inc.
| 52.72 | 52.20 to 53.84 |
Copart, Inc.
| 55.16 | 55.12 to 55.83 |
Corbus Pharmaceuticals Holdings, Inc.
| 42.39 | 39.31 to 44.66 |
Corcept Therapeutics Incorporated
| 25.40 | 23.90 to 25.54 |
CorVel Corp.
| 253.76 | 250.38 to 253.93 |
Corvus Pharmaceuticals, Inc.
| 1.96 | 1.83 to 2.00 |
Costco Wholesale Corporation
| 763.41 | 762.71 to 773.39 |
CPI Card Group Inc.
| 21.14 | 20.20 to 21.99 |
CPS Technologies Corp.
| 1.85 | 1.74 to 1.85 |
CRA International,Inc.
| 161.70 | 160.66 to 163.27 |
Creative Realities, Inc.
| 3.90 | 3.69 to 4.00 |
Credit Suisse AG
| 78.32 | 78.02 to 78.65 |
Cresud S.A.C.I.F. y A.
| 10.42 | 10.28 to 10.67 |
Crinetics Pharmaceuticals, Inc.
| 50.89 | 48.47 to 51.29 |
Criteo S.A.
| 37.30 | 36.96 to 38.00 |
Crocs, Inc.
| 135.42 | 133.15 to 137.27 |
CSP Inc.
| 13.38 | 11.11 to 13.79 |
CSW Industrials, Inc.
| 247.88 | 246.47 to 251.12 |
CSX Corporation
| 34.22 | 33.84 to 34.25 |
Cue Biopharma, Inc.
| 1.91 | 1.84 to 2.13 |
Cumberland Pharmaceuticals Inc.
| 1.67 | 1.65 to 1.80 |
Curis, Inc.
| 16.35 | 16.00 to 16.80 |
Cutera, Inc.
| 2.51 | 2.51 to 2.67 |
CVB Financial Corporation
| 17.18 | 16.82 to 17.22 |
CVD Equipment Corporation
| 4.71 | 4.70 to 4.75 |
Cyclacel Pharmaceuticals, Inc.
| 2.32 | 2.06 to 2.50 |
Cytokinetics, Incorporated
| 65.27 | 64.52 to 66.25 |
CytomX Therapeutics, Inc.
| 4.19 | 3.79 to 4.21 |
Cytosorbents Corporation
| 0.87 | 0.84 to 0.97 |
Daily Journal Corp. (S.C.)
| 374.50 | 374.50 to 383.00 |
Daktronics, Inc.
| 10.89 | 10.49 to 10.90 |
DarioHealth Corp.
| 1.61 | 1.52 to 1.62 |
DASAN Zhone Solutions, Inc.
| 1.85 | 1.32 to 2.07 |
DBV Technologies S.A.
| 0.69 | 0.66 to 0.72 |
Deciphera Pharmaceuticals, Inc.
| 25.37 | 25.36 to 25.39 |
Denali Therapeutics Inc.
| 18.90 | 17.00 to 20.25 |
Denny's Corporation
| 8.15 | 7.93 to 8.15 |
Dermira, Inc.
| 3.57 | 3.42 to 3.70 |
DiaMedica Therapeutics Inc.
| 3.47 | 3.02 to 3.63 |
Diamond Hill Investment Group, Inc.
| 154.47 | 150.95 to 154.47 |
Diamondback Energy, Inc.
| 203.22 | 201.76 to 204.77 |
Digimarc Corporation
| 22.50 | 22.24 to 22.86 |
Digital Ally, Inc.
| 2.60 | 2.50 to 2.74 |
Digital Turbine, Inc.
| 2.13 | 2.11 to 2.18 |
Dime Community Bancshares, Inc.
| 19.83 | 19.31 to 20.00 |
Diodes Incorporated
| 74.56 | 74.31 to 75.42 |
DLH Holdings Corp.
| 11.12 | 10.86 to 11.14 |
Donegal Group, Inc.
| 12.45 | 12.45 to 12.60 |
Dorman Products, Inc.
| 91.23 | 90.40 to 93.25 |
DURECT Corporation
| 1.02 | 0.96 to 1.21 |
DXP Enterprises, Inc.
| 55.50 | 53.15 to 55.91 |
Dynavax Technologies Corporation
| 11.65 | 11.64 to 11.85 |
E.W. Scripps Company (The)
| 4.20 | 3.98 to 4.25 |
Eagle Bancorp Montana, Inc.
| 12.99 | 12.82 to 13.10 |
Eagle Pharmaceuticals, Inc.
| 4.75 | 4.71 to 4.93 |
East West Bancorp, Inc.
| 77.44 | 76.64 to 77.51 |
Eastside Distilling, Inc.
| 1.41 | 1.21 to 1.41 |
eGain Corporation
| 6.39 | 6.30 to 6.46 |
eHealth, Inc.
| 5.36 | 5.16 to 5.53 |
Eiger BioPharmaceuticals, Inc.
| 1.73 | 1.66 to 1.90 |
Ekso Bionics Holdings, Inc.
| 1.38 | 1.33 to 1.39 |
El Pollo Loco Holdings, Inc.
| 10.35 | 10.06 to 10.38 |
electroCore, Inc.
| 7.24 | 6.93 to 7.50 |
EMCORE Corporation
| 2.90 | 2.69 to 2.93 |
Encore Capital Group Inc
| 43.24 | 42.52 to 43.89 |
ENDRA Life Sciences Inc.
| 0.32 | 0.30 to 0.33 |
Energous Corporation
| 1.53 | 1.51 to 1.57 |
Energy Focus, Inc.
| 1.61 | 1.61 to 1.68 |
Enphase Energy, Inc.
| 112.36 | 111.51 to 115.45 |
Enstar Group Limited
| 301.36 | 295.22 to 301.36 |
Enstar Group Limited
| 24.68 | 24.64 to 24.85 |
Entera Bio Ltd.
| 2.45 | 2.33 to 2.47 |
Enterprise Bancorp Inc
| 25.39 | 25.04 to 25.40 |
Enterprise Financial Services Corporation
| 39.64 | 39.24 to 39.81 |
ePlus inc.
| 79.89 | 79.04 to 80.56 |
Equillium, Inc.
| 1.70 | 1.66 to 1.83 |
Equity Bancshares, Inc.
| 34.26 | 33.99 to 34.33 |
Ericsson
| 5.26 | 5.22 to 5.30 |
Erie Indemnity Company
| 404.50 | 399.37 to 406.62 |
Esquire Financial Holdings, Inc.
| 50.27 | 49.40 to 50.53 |
ESSA Bancorp, Inc.
| 17.01 | 17.00 to 17.01 |
ESSA Pharma Inc.
| 6.74 | 6.40 to 6.81 |
Establishment Labs Holdings Inc.
| 51.25 | 49.18 to 53.46 |
Eton Pharmaceuticals, Inc.
| 3.72 | 3.70 to 3.77 |
Euro Tech Holdings Company Limited
| 1.79 | 1.75 to 1.79 |
EuroDry Ltd.
| 20.85 | 20.56 to 20.90 |
Euronet Worldwide, Inc.
| 112.59 | 111.67 to 113.21 |
Euroseas Ltd.
| 37.21 | 36.21 to 37.53 |
EverQuote, Inc.
| 23.82 | 23.79 to 25.49 |
Evogene Ltd.
| 0.70 | 0.69 to 0.72 |
Evoke Pharma, Inc.
| 0.47 | 0.46 to 0.48 |
Evolus, Inc.
| 13.26 | 12.34 to 13.80 |
Exela Technologies, Inc.
| 2.47 | 2.35 to 2.52 |
ExlService Holdings, Inc.
| 30.81 | 30.39 to 30.98 |
eXp World Holdings, Inc.
| 11.85 | 11.65 to 12.02 |
Expeditors International of Washington, Inc.
| 116.83 | 114.74 to 117.97 |
Exponent, Inc.
| 94.05 | 93.62 to 94.53 |
Eyegate Pharmaceuticals, Inc.
| 35.09 | 35.09 to 35.09 |
Eyenovia, Inc.
| 0.87 | 0.78 to 0.90 |
Famous Dave's of America, Inc.
| 50.78 | 50.08 to 55.00 |
Farmer Brothers Company
| 3.33 | 3.19 to 3.40 |
Farmers & Merchants Bancorp, Inc.
| 21.86 | 21.30 to 22.02 |
Farmers National Banc Corp.
| 12.46 | 12.20 to 12.49 |
FARO Technologies, Inc.
| 18.80 | 18.47 to 19.02 |
FAT Brands Inc.
| 7.45 | 7.20 to 7.77 |
Fennec Pharmaceuticals Inc.
| 9.27 | 9.19 to 9.45 |
Ferroglobe PLC
| 5.36 | 5.27 to 5.40 |
FibroGen, Inc
| 1.13 | 1.13 to 1.33 |
Fidelity D & D Bancorp, Inc.
| 47.44 | 47.29 to 47.44 |
Fidelity Nasdaq Composite Index Tracking Stock
| 64.20 | 63.80 to 64.36 |
Fifth Third Bancorp
| 38.48 | 37.57 to 38.51 |
Fifth Third Bancorp
| 25.41 | 25.34 to 25.55 |
Financial Institutions, Inc.
| 18.15 | 17.65 to 18.31 |
First Bancorp, Inc (ME)
| 23.28 | 23.14 to 23.28 |
First Bank
| 12.40 | 12.29 to 12.43 |
First Busey Corporation
| 23.49 | 23.12 to 23.65 |
First Business Financial Services, Inc.
| 34.79 | 34.27 to 34.87 |
First Capital, Inc.
| 28.03 | 28.03 to 28.59 |
First Citizens BancShares, Inc.
| 1731.92 | 1700.00 to 1737.32 |
First Community Bankshares, Inc.
| 35.64 | 34.65 to 35.64 |
First Financial Bancorp.
| 23.33 | 23.10 to 23.42 |
First Financial Bankshares, Inc.
| 30.87 | 30.67 to 30.97 |
First Financial Corporation Indiana
| 38.03 | 37.39 to 38.19 |
First Financial Northwest, Inc.
| 20.48 | 20.36 to 20.49 |
First Guaranty Bancshares, Inc.
| 11.01 | 11.01 to 11.25 |
First Hawaiian, Inc.
| 22.12 | 21.75 to 22.32 |
First Internet Bancorp
| 33.22 | 32.70 to 33.50 |
First Interstate BancSystem, Inc.
| 27.86 | 27.11 to 27.87 |
First Merchants Corporation
| 35.65 | 35.17 to 35.74 |
First Mid-Illinois Bancshares, Inc.
| 32.58 | 32.15 to 32.67 |
First Savings Financial Group, Inc.
| 16.06 | 16.01 to 16.06 |
First Solar, Inc.
| 190.72 | 190.35 to 193.84 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 27.46 | 27.46 to 27.46 |
First Trust Brazil AlphaDEX Fund
| 11.78 | 11.72 to 11.81 |
First Trust BuyWrite Income ETF
| 22.32 | 22.25 to 22.32 |
First Trust California Municipal High income ETF
| 49.53 | 49.44 to 49.54 |
First Trust Capital Strength ETF
| 83.14 | 83.06 to 83.29 |
First Trust CEF Income Opportunity ETF
| 20.66 | 20.66 to 20.70 |
First Trust China AlphaDEX Fund
| 20.22 | 20.22 to 20.26 |
First Trust Cloud Computing ETF
| 92.49 | 92.12 to 92.74 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 55.63 | 55.38 to 55.96 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 42.23 | 42.23 to 42.23 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 33.84 | 33.71 to 33.87 |
First Trust Dorsey Wright Focus 5 ETF
| 55.30 | 54.85 to 55.31 |
First Trust Dorsey Wright International Focus 5 ETF
| 19.76 | 19.50 to 19.82 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 33.30 | 33.15 to 33.30 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 29.97 | 29.91 to 30.00 |
First Trust Dorsey Wright Momentum & Value ETF
| 28.87 | 28.71 to 28.88 |
First Trust DorseyWright DALI 1 ETF
| 23.43 | 23.33 to 23.43 |
First Trust Dow Jones International Internet ETF
| 24.08 | 23.86 to 24.21 |
First Trust Emerging Markets AlphaDEX Fund
| 24.27 | 24.14 to 24.30 |
First Trust Emerging Markets Equity Select ETF
| 52.13 | 52.13 to 52.18 |
First Trust Emerging Markets Local Currency Bond ETF
| 27.81 | 27.61 to 27.83 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 40.20 | 40.00 to 40.38 |
First Trust Europe AlphaDEX Fund
| 38.16 | 37.93 to 38.16 |
First Trust Eurozone AlphaDEX ETF
| 43.25 | 43.25 to 43.35 |
First Trust Germany AlphaDEX Fund
| 39.81 | 39.81 to 39.85 |
First Trust High Yield Long/Short ETF
| 40.79 | 40.74 to 40.81 |
First Trust Indxx Global Agriculture ETF
| 25.40 | 25.40 to 25.40 |
First Trust Indxx Global Natural Resources Income ETF
| 13.68 | 13.54 to 13.71 |
First Trust Indxx Innovative Transaction & Process ETF
| 43.08 | 43.08 to 43.22 |
First Trust International Equity Opportunities ETF
| 46.39 | 46.10 to 46.55 |
First Trust IPOX Europe Equity Opportunities ETF
| 24.91 | 24.91 to 24.91 |
First Trust Japan AlphaDEX Fund
| 52.91 | 52.66 to 52.95 |
First Trust Large Cap Core AlphaDEX Fund
| 96.59 | 96.12 to 96.77 |
First Trust Large Cap Growth AlphaDEX Fund
| 119.68 | 118.82 to 119.88 |
First Trust Large Cap Value AlphaDEX Fund
| 74.55 | 74.37 to 74.64 |
First Trust Latin America AlphaDEX Fund
| 20.14 | 20.00 to 20.14 |
First Trust Low Duration Opportunities ETF
| 47.98 | 47.92 to 48.00 |
First Trust Low Duration Strategic Focus ETF
| 18.68 | 18.63 to 18.69 |
First Trust Managed Municipal ETF
| 51.23 | 51.18 to 51.24 |
First Trust Mid Cap Core AlphaDEX Fund
| 110.41 | 109.79 to 110.45 |
First Trust Mid Cap Growth AlphaDEX Fund
| 73.65 | 73.41 to 73.88 |
First Trust Mid Cap US Equity Select ETF
| 32.32 | 32.30 to 32.32 |
First Trust Mid Cap Value AlphaDEX Fund
| 52.64 | 52.30 to 52.64 |
First Trust Multi Cap Growth AlphaDEX Fund
| 121.53 | 120.87 to 121.57 |
First Trust Multi Cap Value AlphaDEX Fund
| 80.32 | 80.07 to 80.33 |
First Trust Multi-Asset Diversified Income Index Fund
| 15.82 | 15.78 to 15.87 |
First Trust Municipal High Income ETF
| 48.05 | 47.99 to 48.08 |
First Trust NASDAQ ABA Community Bank Index Fund
| 46.47 | 46.36 to 46.48 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 43.13 | 42.82 to 43.17 |
First Trust Nasdaq Bank ETF
| 27.03 | 26.61 to 27.04 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 34.42 | 33.88 to 34.44 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 117.52 | 116.40 to 117.54 |
First Trust Nasdaq Food & Beverage ETF
| 24.72 | 24.71 to 24.82 |
First Trust NASDAQ Global Auto Index Fund
| 57.64 | 57.40 to 58.04 |
First Trust Nasdaq Pharmaceuticals ETF
| 26.76 | 26.74 to 26.85 |
First Trust Nasdaq Semiconductor ETF
| 88.10 | 87.11 to 88.22 |
First Trust NASDAQ Technology Dividend Index Fund
| 69.22 | 68.42 to 69.28 |
First Trust Nasdaq Transportation ETF
| 31.13 | 30.98 to 31.16 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 119.64 | 119.22 to 119.86 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 87.86 | 87.86 to 88.05 |
First Trust NASDAQ-100- Technology Index Fund
| 184.12 | 182.94 to 184.29 |
First Trust RBA American Industrial Renaissance ETF
| 68.55 | 67.63 to 68.59 |
First Trust Rising Dividend Achievers ETF
| 54.76 | 54.55 to 54.82 |
First Trust RiverFront Dynamic Developed International ETF
| 64.37 | 64.37 to 64.40 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 63.23 | 63.06 to 63.24 |
First Trust RiverFront Dynamic Europe ETF
| 65.09 | 64.94 to 65.13 |
First Trust S&P International Dividend Aristocrats ETF
| 16.08 | 16.06 to 16.12 |
First Trust Senior Loan Fund ETF
| 46.24 | 46.22 to 46.25 |
First Trust Small Cap Core AlphaDEX Fund
| 91.56 | 90.66 to 91.56 |
First Trust Small Cap Growth AlphaDEX Fund
| 65.47 | 65.24 to 65.48 |
First Trust Small Cap US Equity Select ETF
| 27.90 | 27.81 to 27.90 |
First Trust Small Cap Value AlphaDEX Fund
| 52.89 | 52.42 to 52.89 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 34.14 | 33.89 to 34.16 |
First Trust SSI Strategic Convertible Securities ETF
| 33.35 | 33.35 to 33.50 |
First Trust Strategic Income ETF
| 27.45 | 27.36 to 27.45 |
First Trust Switzerland AlphaDEX Fund
| 63.01 | 63.01 to 63.01 |
First Trust TCW Opportunistic Fixed Income ETF
| 42.74 | 42.73 to 42.81 |
First Trust United Kingdom AlphaDEX Fund
| 38.14 | 37.92 to 38.14 |
First United Corporation
| 22.53 | 22.50 to 22.60 |
First US Bancshares, Inc.
| 10.50 | 10.40 to 10.65 |
First Western Financial, Inc.
| 17.79 | 17.51 to 17.82 |
FirstService Corporation
| 151.04 | 149.53 to 151.27 |
Flex Ltd.
| 28.56 | 28.54 to 29.29 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 47.30 | 47.21 to 47.30 |
FlexShares Real Assets Allocation Index Fund
| 30.87 | 30.85 to 30.87 |
FlexShopper, Inc.
| 1.19 | 1.06 to 1.19 |
Fluent, Inc.
| 4.05 | 3.92 to 4.23 |
Flushing Financial Corporation
| 12.41 | 12.06 to 12.48 |
FNCB Bancorp Inc.
| 5.64 | 5.42 to 5.65 |
Fonar Corporation
| 17.55 | 16.40 to 17.59 |
Foresight Autonomous Holdings Ltd.
| 1.18 | 1.07 to 1.23 |
FormFactor, Inc.
| 56.14 | 54.71 to 56.16 |
Formula Systems (1985) Ltd.
| 80.44 | 78.82 to 80.44 |
Forrester Research, Inc.
| 18.85 | 18.62 to 19.01 |
Fortress Biotech, Inc.
| 16.21 | 16.10 to 16.74 |
Fossil Group, Inc.
| 0.97 | 0.89 to 0.99 |
Fox Factory Holding Corp.
| 45.67 | 42.66 to 45.77 |
Franklin Electric Co., Inc.
| 101.24 | 100.29 to 101.45 |
Freightcar America, Inc.
| 4.19 | 3.81 to 4.26 |
Frequency Electronics, Inc.
| 9.70 | 9.54 to 9.80 |
Freshpet, Inc.
| 119.21 | 118.75 to 121.51 |
frontdoor, inc.
| 36.12 | 35.51 to 36.26 |
FRP Holdings, Inc.
| 31.00 | 30.20 to 31.00 |
FS Bancorp, Inc.
| 32.20 | 31.20 to 32.20 |
FSB Bancorp, Inc.
| 22.07 | 21.78 to 22.16 |
Fuel Tech, Inc.
| 1.30 | 1.25 to 1.33 |
Fulgent Genetics, Inc.
| 21.27 | 20.95 to 21.45 |
Fulton Financial Corporation
| 17.32 | 16.85 to 17.36 |
Funko, Inc.
| 6.62 | 6.48 to 6.69 |
FVCBankcorp, Inc.
| 11.54 | 11.49 to 11.54 |
G. Willi-Food International, Ltd.
| 9.21 | 9.21 to 9.21 |
G1 Therapeutics, Inc.
| 4.29 | 4.13 to 4.36 |
Gaia, Inc.
| 3.99 | 3.84 to 4.31 |
Galapagos NV
| 29.03 | 28.94 to 29.13 |
Gaming and Leisure Properties, Inc.
| 44.02 | 43.80 to 44.29 |
Garmin Ltd.
| 169.96 | 169.03 to 170.16 |
GDS Holdings Limited
| 8.09 | 7.97 to 8.33 |
Genprex, Inc.
| 2.33 | 2.26 to 2.48 |
Gentex Corporation
| 34.86 | 34.36 to 34.89 |
Gentherm Inc
| 51.57 | 49.88 to 51.71 |
Geospace Technologies Corporation
| 13.30 | 13.27 to 13.85 |
German American Bancorp, Inc.
| 32.31 | 31.77 to 32.47 |
Gevo, Inc.
| 0.75 | 0.69 to 0.76 |
Gibraltar Industries, Inc.
| 73.12 | 72.39 to 73.85 |
GigaMedia Limited
| 1.39 | 1.32 to 1.39 |
Gilat Satellite Networks Ltd.
| 5.58 | 5.45 to 5.61 |
Glacier Bancorp, Inc.
| 38.79 | 37.53 to 38.81 |
Gladstone Capital Corporation
| 22.02 | 21.98 to 22.09 |
Gladstone Commercial Corporation
| 14.58 | 14.28 to 14.74 |
Gladstone Commercial Corporation
| 19.79 | 19.60 to 19.82 |
Gladstone Land Corporation
| 13.22 | 12.90 to 13.22 |
Glen Burnie Bancorp
| 5.40 | 5.33 to 5.40 |
Global Indemnity Limited
| 32.17 | 32.04 to 32.31 |
Global Self Storage, Inc.
| 5.22 | 5.01 to 5.42 |
Global Water Resources, Inc.
| 12.83 | 12.70 to 12.89 |
Global X Autonomous & Electric Vehicles ETF
| 24.10 | 23.84 to 24.10 |
Global X Conscious Companies ETF
| 35.68 | 35.55 to 35.68 |
Global X DAX Germany ETF
| 33.20 | 33.00 to 33.23 |
Global X E-commerce ETF
| 24.06 | 23.81 to 24.06 |
Global X FinTech ETF
| 25.67 | 25.51 to 25.73 |
Global X Future Analytics Tech ETF
| 33.35 | 33.06 to 33.39 |
Global X Internet of Things ETF
| 35.65 | 35.45 to 35.71 |
Global X Millennials Thematic ETF
| 38.04 | 37.94 to 38.10 |
Global X MSCI SuperDividend EAFE ETF
| 14.60 | 14.60 to 14.64 |
Global X NASDAQ-100 Covered Call ETF
| 17.62 | 17.61 to 17.63 |
Global X Robotics & Artificial Intelligence ETF
| 31.20 | 30.94 to 31.23 |
Global X S&P 500 Catholic Values ETF
| 62.34 | 62.20 to 62.40 |
Global X Social Media ETF
| 43.30 | 42.45 to 43.51 |
Global X SuperDividend Alternatives ETF
| 11.32 | 11.32 to 11.34 |
Global X SuperDividend REIT ETF
| 19.86 | 19.72 to 19.88 |
Gogo Inc.
| 9.77 | 9.49 to 9.94 |
Golar LNG Limited
| 25.90 | 25.58 to 26.10 |
Golden Ocean Group Limited
| 14.72 | 14.55 to 14.88 |
Good Times Restaurants Inc.
| 2.85 | 2.68 to 2.90 |
Goosehead Insurance, Inc.
| 59.00 | 58.88 to 61.14 |
Gossamer Bio, Inc.
| 0.76 | 0.73 to 0.81 |
Grand Canyon Education, Inc.
| 147.08 | 144.97 to 156.56 |
GRAVITY Co., Ltd.
| 67.64 | 66.50 to 68.50 |
Great Elm Capital Corp.
| 25.20 | 25.05 to 25.22 |
Great Lakes Dredge & Dock Corporation
| 9.19 | 8.55 to 9.30 |
Great Southern Bancorp, Inc.
| 53.08 | 52.43 to 53.25 |
Green Brick Partners, Inc.
| 55.71 | 55.14 to 56.11 |
Greene County Bancorp, Inc.
| 31.28 | 30.98 to 31.88 |
Greenland Acquisition Corporation
| 10.27 | 10.27 to 10.27 |
Greenland Acquisition Corporation
| 0.25 | 0.19 to 0.25 |
Greenland Acquisition Corporation
| 10.38 | 10.38 to 10.38 |
Greenlight Reinsurance, Ltd.
| 12.74 | 12.50 to 12.78 |
Grifols, S.A.
| 6.84 | 6.83 to 6.96 |
Grindrod Shipping Holdings Ltd.
| 13.78 | 13.57 to 13.85 |
Gritstone Oncology, Inc.
| 0.98 | 0.95 to 1.02 |
Grupo Financiero Galicia S.A.
| 36.05 | 35.49 to 37.29 |
GSE Systems, Inc.
| 2.76 | 2.61 to 2.84 |
Guaranty Bancshares, Inc.
| 30.35 | 29.48 to 30.35 |
Guardant Health, Inc.
| 18.64 | 18.47 to 19.10 |
Hallador Energy Company
| 5.73 | 5.32 to 5.75 |
Halozyme Therapeutics, Inc.
| 42.01 | 41.43 to 44.79 |
Hamilton Lane Incorporated
| 116.50 | 115.81 to 117.80 |
Hancock Whitney Corporation
| 47.96 | 47.64 to 48.23 |
Hanmi Financial Corporation
| 16.22 | 15.58 to 16.25 |
HarborOne Bancorp, Inc.
| 10.77 | 10.46 to 10.78 |
Harmonic Inc.
| 10.96 | 10.71 to 11.05 |
Hawaiian Holdings, Inc.
| 13.14 | 12.83 to 13.26 |
Hawkins, Inc.
| 77.66 | 77.34 to 78.76 |
Hawthorn Bancshares, Inc.
| 19.42 | 19.42 to 19.80 |
Haymaker Acquisition Corp.
| 10.50 | 10.50 to 10.50 |
Healthcare Services Group, Inc.
| 11.00 | 10.64 to 11.08 |
HealthStream, Inc.
| 27.13 | 26.73 to 27.13 |
Heartland Express, Inc.
| 11.20 | 10.89 to 11.26 |
Heartland Financial USA, Inc.
| 44.05 | 43.20 to 44.27 |
Heidrick & Struggles International, Inc.
| 31.80 | 29.03 to 31.80 |
Helen of Troy Limited
| 98.70 | 96.80 to 98.77 |
Henry Schein, Inc.
| 72.76 | 70.90 to 73.71 |
Heritage Commerce Corp
| 8.35 | 8.04 to 8.36 |
Heritage Financial Corporation
| 18.82 | 18.48 to 18.87 |
Heron Therapeutics, Inc.
| 3.01 | 2.75 to 3.04 |
HF Foods Group Inc.
| 2.93 | 2.86 to 3.03 |
Hibbett Sports, Inc.
| 86.68 | 86.17 to 86.86 |
Himax Technologies, Inc.
| 5.22 | 5.17 to 5.22 |
Hingham Institution for Savings
| 177.45 | 176.23 to 177.45 |
Home Bancorp, Inc.
| 37.60 | 36.99 to 38.09 |
Home BancShares, Inc.
| 24.62 | 24.45 to 24.84 |
Home Federal Bancorp, Inc. of Louisiana
| 11.75 | 11.75 to 11.75 |
HomeTrust Bancshares, Inc.
| 27.70 | 27.20 to 27.83 |
Hooker Furniture Corporation
| 17.85 | 17.49 to 17.95 |
Hope Bancorp, Inc.
| 10.69 | 10.45 to 10.71 |
Horizon Bancorp, Inc.
| 12.59 | 12.24 to 12.62 |
Horizon Technology Finance Corporation
| 11.72 | 11.72 to 11.85 |
Hoth Therapeutics, Inc.
| 1.21 | 1.17 to 1.23 |
Huazhu Group Limited
| 39.89 | 39.15 to 40.30 |
Hub Group, Inc.
| 43.36 | 42.46 to 43.45 |
Hudson Global, Inc.
| 16.97 | 16.01 to 16.97 |
Huntington Bancshares Incorporated
| 14.05 | 13.75 to 14.08 |
Hutchison China MediTech Limited
| 19.47 | 19.19 to 19.51 |
IAC/InterActiveCorp
| 55.07 | 54.60 to 56.88 |
IBEX Holdings Limited
| 14.23 | 13.86 to 14.23 |
Icahn Enterprises L.P.
| 18.56 | 17.35 to 19.10 |
ICC Holdings, Inc.
| 16.00 | 15.98 to 16.00 |
ICF International, Inc.
| 151.50 | 151.17 to 152.52 |
ICON plc
| 311.75 | 309.87 to 314.05 |
ICU Medical, Inc.
| 100.60 | 96.97 to 106.10 |
Ideal Power Inc.
| 7.90 | 7.54 to 8.20 |
Ideanomics, Inc.
| 1.04 | 0.98 to 1.04 |
IES Holdings, Inc.
| 174.84 | 169.12 to 175.99 |
IF Bancorp, Inc.
| 16.27 | 16.25 to 16.28 |
Immersion Corporation
| 7.51 | 7.27 to 7.53 |
ImmuCell Corporation
| 5.25 | 5.06 to 5.31 |
Immuron Limited
| 2.50 | 2.46 to 2.50 |
Immutep Limited
| 2.99 | 2.80 to 3.04 |
Impinj, Inc.
| 163.77 | 162.24 to 164.90 |
Incyte Corporation
| 53.51 | 53.23 to 54.49 |
Independent Bank Corporation
| 25.50 | 25.04 to 25.63 |
Independent Bank Group, Inc
| 42.26 | 40.21 to 42.34 |
Industrial Logistics Properties Trust
| 3.95 | 3.93 to 4.12 |
Infinera Corporation
| 5.22 | 5.09 to 5.34 |
Innodata Inc.
| 10.47 | 8.21 to 10.54 |
Innospec Inc.
| 125.09 | 123.92 to 126.00 |
Innoviva, Inc.
| 15.56 | 15.38 to 15.63 |
Inogen, Inc
| 8.24 | 7.42 to 8.75 |
Insight Enterprises, Inc.
| 200.34 | 199.58 to 202.67 |
Insmed, Inc.
| 26.00 | 25.60 to 26.25 |
Inspired Entertainment, Inc.
| 8.79 | 8.56 to 8.88 |
Insteel Industries, Inc.
| 33.35 | 32.73 to 33.53 |
Insulet Corporation
| 175.57 | 175.17 to 182.99 |
Intellia Therapeutics, Inc.
| 23.00 | 22.76 to 23.64 |
InterDigital, Inc.
| 105.77 | 104.52 to 106.50 |
Interface, Inc.
| 15.95 | 15.66 to 16.04 |
International Bancshares Corporation
| 60.05 | 59.27 to 60.48 |
Intevac, Inc.
| 4.26 | 4.02 to 4.29 |
Intuit Inc.
| 632.43 | 629.53 to 641.43 |
Intuitive Surgical, Inc.
| 380.37 | 380.13 to 386.01 |
Invesco BuyBack Achievers ETF
| 103.82 | 103.65 to 104.09 |
Invesco Dividend Achievers ETF
| 41.90 | 41.71 to 41.92 |
Invesco DWA Basic Materials Momentum ETF
| 91.03 | 90.83 to 91.12 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 93.13 | 93.01 to 93.52 |
Invesco DWA Consumer Staples Momentum ETF
| 97.55 | 97.55 to 97.87 |
Invesco DWA Developed Markets Momentum ETF
| 34.49 | 34.35 to 34.52 |
Invesco DWA Emerging Markets Momentum ETF
| 21.69 | 21.57 to 21.80 |
Invesco DWA Financial Momentum ETF
| 48.70 | 48.42 to 48.70 |
Invesco DWA Healthcare Momentum ETF
| 41.55 | 41.33 to 41.94 |
Invesco DWA Industrials Momentum ETF
| 137.49 | 136.76 to 137.49 |
Invesco DWA Momentum ETF
| 95.53 | 95.23 to 95.81 |
Invesco DWA SmallCap Momentum ETF
| 87.67 | 87.14 to 87.88 |
Invesco DWA Technology Momentum ETF
| 56.37 | 56.07 to 56.48 |
Invesco DWA Utilities Momentum ETF
| 35.48 | 35.00 to 35.51 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 38.46 | 38.17 to 38.47 |
Invesco Global Water ETF
| 42.42 | 42.38 to 42.46 |
Invesco Golden Dragon China ETF
| 26.25 | 25.92 to 26.34 |
Invesco High Yield Equity Dividend Achievers ETF
| 20.21 | 20.03 to 20.24 |
Invesco International BuyBack Achievers ETF
| 40.23 | 40.04 to 40.26 |
Invesco International Dividend Achievers ETF
| 18.46 | 18.28 to 18.46 |
Invesco KBW Bank ETF
| 53.81 | 53.08 to 53.91 |
Invesco KBW High Dividend Yield Financial ETF
| 15.40 | 15.31 to 15.42 |
Invesco KBW Premium Yield Equity REIT ETF
| 17.56 | 17.41 to 17.60 |
Invesco KBW Property & Casualty Insurance ETF
| 106.28 | 106.12 to 106.46 |
Invesco KBW Regional Banking ETF
| 50.65 | 49.53 to 50.65 |
Invesco Nasdaq Internet ETF
| 39.60 | 39.37 to 39.71 |
Invesco QQQ Trust, Series 1
| 440.06 | 437.55 to 441.48 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 103.66 | 102.86 to 103.66 |
Invesco S&P SmallCap Consumer Staples ETF
| 36.46 | 36.32 to 36.49 |
Invesco S&P SmallCap Financials ETF
| 47.82 | 47.12 to 47.82 |
Invesco S&P SmallCap Health Care ETF
| 42.58 | 42.40 to 42.73 |
Invesco S&P SmallCap Industrials ETF
| 122.47 | 120.93 to 122.47 |
Invesco S&P SmallCap Information Technology ETF
| 46.64 | 46.19 to 46.64 |
Invesco S&P SmallCap Materials ETF
| 78.00 | 77.31 to 78.06 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 50.95 | 50.88 to 50.95 |
Invesco Strategic US ETF
| 46.40 | 46.21 to 46.45 |
Invesco Variable Rate Investment Grade ETF
| 25.16 | 25.14 to 25.16 |
Invesco Water Resources ETF
| 67.27 | 67.05 to 67.34 |
Iovance Biotherapeutics, Inc.
| 13.39 | 13.11 to 13.88 |
IPG Photonics Corporation
| 89.17 | 88.31 to 89.35 |
IQ Chaikin U.S. Small Cap ETF
| 34.95 | 34.81 to 35.17 |
iRadimed Corporation
| 43.42 | 42.81 to 43.77 |
iRobot Corporation
| 10.92 | 9.18 to 11.10 |
Ironwood Pharmaceuticals, Inc.
| 8.12 | 8.02 to 8.23 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 49.03 | 49.02 to 49.07 |
iShares 1-3 Year International Treasury Bond ETF
| 69.44 | 69.40 to 69.44 |
iShares 1-3 Year Treasury Bond ETF
| 81.28 | 81.28 to 81.31 |
iShares 20+ Year Treasury Bond ETF
| 90.19 | 90.16 to 90.46 |
iShares 3-7 Year Treasury Bond ETF
| 114.39 | 114.35 to 114.47 |
iShares 7-10 Year Treasury Bond ETF
| 92.52 | 92.51 to 92.66 |
iShares Asia 50 ETF
| 64.39 | 63.98 to 64.57 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 49.93 | 49.90 to 49.98 |
iShares Core 1-5 Year USD Bond ETF
| 47.11 | 47.10 to 47.13 |
iShares Core MSCI Total International Stock ETF
| 68.17 | 67.85 to 68.18 |
iShares Core S&P U.S. Growth ETF
| 117.00 | 116.41 to 117.28 |
iShares Core S&P U.S. Value ETF
| 88.20 | 87.87 to 88.30 |
iShares Core Total USD Bond Market ETF
| 44.86 | 44.84 to 44.90 |
iShares Currency Hedged MSCI Germany ETF
| 35.53 | 35.44 to 35.61 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 24.37 | 24.35 to 24.37 |
iShares ESG MSCI EAFE ETF
| 79.86 | 79.56 to 79.88 |
iShares ESG MSCI EM ETF
| 33.20 | 32.91 to 33.21 |
iShares ESG MSCI USA ETF
| 113.69 | 113.21 to 113.79 |
iShares ESG USD Corporate Bond ETF
| 22.59 | 22.57 to 22.61 |
iShares Exponential Technologies ETF
| 57.64 | 57.34 to 57.70 |
iShares Fallen Angels USD Bond ETF
| 26.47 | 26.45 to 26.49 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 21.05 | 20.91 to 21.06 |
iShares Global Green Bond ETF
| 46.32 | 46.27 to 46.34 |
iShares Global Infrastructure ETF
| 49.37 | 48.72 to 49.43 |
iShares GNMA Bond ETF
| 42.77 | 42.69 to 42.78 |
iShares Intermediate-Term Corporate Bond ETF
| 50.81 | 50.80 to 50.87 |
iShares International Treasury Bond ETF
| 38.93 | 38.87 to 39.08 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 88.57 | 88.49 to 88.69 |
iShares MBS ETF
| 90.82 | 90.77 to 90.92 |
iShares MSCI ACWI ex US Index Fund
| 53.63 | 53.39 to 53.64 |
iShares MSCI ACWI Index Fund
| 109.38 | 108.90 to 109.45 |
iShares MSCI All Country Asia ex Japan Index Fund
| 70.29 | 69.85 to 70.35 |
iShares MSCI Brazil Small-Cap ETF
| 13.83 | 13.67 to 13.83 |
iShares MSCI China ETF
| 43.94 | 43.53 to 43.97 |
iShares MSCI EAFE Small-Cap ETF
| 63.15 | 62.80 to 63.16 |
iShares MSCI Emerging Markets Asia ETF
| 70.39 | 70.06 to 70.54 |
iShares MSCI Emerging Markets ex China ETF
| 57.61 | 57.43 to 57.69 |
iShares MSCI Europe Financials Sector Index Fund
| 23.32 | 23.19 to 23.34 |
iShares MSCI Europe Small-Cap ETF
| 57.58 | 57.13 to 57.58 |
iShares MSCI Global Gold Miners ETF
| 27.47 | 27.08 to 27.60 |
iShares MSCI Global Impact ETF
| 79.58 | 79.14 to 79.73 |
iShares MSCI New Zealand ETF
| 45.07 | 44.93 to 45.38 |
iShares MSCI Turkey ETF
| 41.43 | 41.27 to 41.53 |
iShares MSCI UAE ETF
| 14.75 | 14.64 to 14.75 |
iShares Nasdaq Biotechnology Index Fund
| 132.59 | 132.15 to 133.41 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 218.92 | 216.37 to 219.13 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 22.60 | 22.57 to 22.60 |
iShares S&P Global Clean Energy Index Fund
| 13.85 | 13.76 to 13.89 |
iShares S&P Global Timber & Forestry Index Fund
| 82.37 | 81.80 to 82.46 |
iShares S&P Small-Cap 600 Growth ETF
| 128.99 | 128.02 to 129.07 |
iShares Select Dividend ETF
| 122.90 | 121.85 to 123.02 |
iShares Short-Term Corporate Bond ETF
| 50.99 | 50.98 to 51.03 |
Iteris, Inc.
| 4.65 | 4.52 to 4.72 |
Iterum Therapeutics plc
| 1.60 | 1.56 to 1.64 |
Itron, Inc.
| 109.06 | 106.33 to 109.97 |
Ituran Location and Control Ltd.
| 27.22 | 26.81 to 27.39 |
IZEA Worldwide, Inc.
| 3.03 | 2.94 to 3.10 |
J & J Snack Foods Corp.
| 164.29 | 159.09 to 165.29 |
J. W. Mays, Inc.
| 43.51 | 43.51 to 43.51 |
J.B. Hunt Transport Services, Inc.
| 167.75 | 167.30 to 169.36 |
Jack Henry & Associates, Inc.
| 165.59 | 165.15 to 172.47 |
Jaguar Health, Inc.
| 0.27 | 0.26 to 0.29 |
Janus Henderson Small Cap Growth Alpha ETF
| 58.90 | 58.70 to 59.03 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 67.70 | 67.49 to 67.92 |
Jazz Pharmaceuticals plc
| 110.70 | 110.05 to 112.47 |
JD.com, Inc.
| 31.95 | 31.34 to 32.10 |
Jerash Holdings (US), Inc.
| 3.15 | 3.04 to 3.16 |
Jewett-Cameron Trading Company
| 5.39 | 5.39 to 5.45 |
John B. Sanfilippo & Son, Inc.
| 101.23 | 99.36 to 101.43 |
Kaiser Aluminum Corporation
| 95.99 | 94.85 to 97.31 |
Kala Pharmaceuticals, Inc.
| 7.08 | 6.80 to 7.30 |
KalVista Pharmaceuticals, Inc.
| 12.06 | 12.00 to 12.25 |
Kamada Ltd.
| 5.74 | 5.72 to 5.85 |
Kelly Services, Inc.
| 23.82 | 23.82 to 23.82 |
Key Tronic Corporation
| 4.54 | 4.37 to 4.60 |
Kforce, Inc.
| 64.09 | 63.29 to 64.14 |
Kimball Electronics, Inc.
| 22.74 | 19.62 to 22.86 |
Kiniksa Pharmaceuticals, Ltd.
| 20.26 | 20.02 to 20.38 |
KLA-Tencor Corporation
| 717.15 | 706.03 to 717.60 |
Kodiak Sciences Inc
| 3.83 | 3.75 to 3.97 |
Koss Corporation
| 3.32 | 3.12 to 3.52 |
Kratos Defense & Security Solutions, Inc.
| 19.84 | 18.56 to 20.05 |
Kulicke and Soffa Industries, Inc.
| 48.21 | 47.34 to 48.29 |
Kura Oncology, Inc.
| 20.55 | 20.10 to 20.88 |
KVH Industries, Inc.
| 5.01 | 5.00 to 5.12 |
L.B. Foster Company
| 26.83 | 26.35 to 27.15 |
Lake Shore Bancorp, Inc.
| 12.04 | 11.80 to 12.05 |
Lakeland Bancorp, Inc.
| 13.12 | 12.59 to 13.13 |
Lakeland Financial Corporation
| 61.60 | 60.75 to 61.72 |
Lakeland Industries, Inc.
| 17.71 | 17.49 to 18.12 |
Lam Research Corporation
| 913.28 | 899.00 to 914.00 |
Lamar Advertising Company
| 116.96 | 115.53 to 117.09 |
Lancaster Colony Corporation
| 194.86 | 192.31 to 195.14 |
Landmark Bancorp Inc.
| 18.98 | 18.50 to 19.57 |
Lands' End, Inc.
| 14.13 | 13.94 to 14.50 |
Landstar System, Inc.
| 179.70 | 179.42 to 181.97 |
Lantheus Holdings, Inc.
| 74.51 | 74.28 to 76.15 |
Lantronix, Inc.
| 3.74 | 3.70 to 3.80 |
Laureate Education, Inc.
| 16.32 | 15.61 to 16.36 |
Legacy Housing Corporation
| 21.02 | 20.87 to 21.11 |
Legg Mason Global Infrastructure ETF
| 24.30 | 24.30 to 24.30 |
Legg Mason Low Volatility High Dividend ETF
| 36.27 | 36.14 to 36.29 |
Legg Mason Small-Cap Quality Value ETF
| 39.84 | 39.43 to 39.84 |
LeMaitre Vascular, Inc.
| 75.00 | 74.39 to 75.78 |
LendingTree, Inc.
| 47.81 | 47.29 to 49.17 |
Lexicon Pharmaceuticals, Inc.
| 1.77 | 1.75 to 1.82 |
LexinFintech Holdings Ltd.
| 1.85 | 1.78 to 1.86 |
LGI Homes, Inc.
| 98.02 | 96.64 to 98.39 |
Liberty Broadband Corporation
| 53.15 | 52.34 to 54.97 |
Liberty Broadband Corporation
| 52.86 | 51.89 to 54.86 |
Liberty Global plc
| 16.88 | 16.88 to 18.01 |
Liberty Latin America Ltd.
| 8.61 | 7.94 to 8.68 |
Liberty Latin America Ltd.
| 8.60 | 7.89 to 8.68 |
Liberty Media Corporation
| 42.29 | 41.58 to 42.84 |
Liberty Media Corporation
| 39.13 | 37.73 to 39.86 |
Liberty Media Corporation
| 64.26 | 63.97 to 68.09 |
Liberty Media Corporation
| 72.07 | 71.97 to 76.25 |
Liberty Media Corporation
| 24.99 | 24.67 to 25.34 |
Liberty Media Corporation
| 25.62 | 25.23 to 25.62 |
Liberty Media Corporation
| 24.91 | 24.51 to 25.27 |
Lifevantage Corporation
| 6.64 | 6.34 to 6.89 |
Lifeway Foods, Inc.
| 25.60 | 25.00 to 26.52 |
Ligand Pharmaceuticals Incorporated
| 80.36 | 72.95 to 81.43 |
Limbach Holdings, Inc.
| 48.38 | 47.93 to 48.65 |
Limoneira Co
| 21.13 | 20.92 to 21.16 |
Lincoln Educational Services Corporation
| 12.55 | 11.85 to 12.57 |
Lincoln Electric Holdings, Inc.
| 229.46 | 226.79 to 229.55 |
Lipocine Inc.
| 4.85 | 4.85 to 5.19 |
Liquidity Services, Inc.
| 19.26 | 18.05 to 19.42 |
Littelfuse, Inc.
| 255.99 | 254.38 to 257.50 |
LivaNova PLC
| 62.41 | 62.22 to 63.33 |
LivePerson, Inc.
| 0.63 | 0.56 to 0.66 |
LKQ Corporation
| 43.95 | 43.88 to 44.20 |
Logitech International S.A.
| 84.39 | 84.12 to 84.97 |
Loncar Cancer Immunotherapy ETF
| 15.46 | 15.41 to 15.54 |
Loop Industries, Inc.
| 2.89 | 2.84 to 2.89 |
LSI Industries Inc.
| 15.87 | 15.18 to 15.87 |
Luna Innovations Incorporated
| 2.68 | 2.66 to 2.85 |
Luokung Technology Corp
| 0.58 | 0.50 to 0.59 |
Macatawa Bank Corporation
| 14.49 | 14.25 to 14.51 |
MACOM Technology Solutions Holdings, Inc.
| 101.43 | 101.34 to 103.66 |
Magal Security Systems Ltd.
| 40.01 | 39.70 to 40.16 |
Magic Software Enterprises Ltd.
| 12.44 | 12.20 to 12.44 |
Maiden Holdings, Ltd.
| 2.16 | 2.07 to 2.19 |
MakeMyTrip Limited
| 72.68 | 69.81 to 72.98 |
Malibu Boats, Inc.
| 35.61 | 34.62 to 35.61 |
Manhattan Associates, Inc.
| 214.62 | 213.39 to 218.21 |
Manitex International, Inc.
| 6.49 | 6.22 to 6.84 |
Mannatech, Incorporated
| 7.30 | 7.30 to 7.30 |
MannKind Corporation
| 4.40 | 4.34 to 4.48 |
Marathon Patent Group, Inc.
| 20.09 | 18.77 to 20.28 |
Marchex, Inc.
| 1.37 | 1.23 to 1.40 |
Marin Software Incorporated
| 2.71 | 2.41 to 2.76 |
Marker Therapeutics, Inc.
| 4.27 | 4.00 to 4.35 |
Marten Transport, Ltd.
| 17.62 | 17.41 to 17.68 |
Martin Midstream Partners L.P.
| 2.86 | 2.83 to 2.93 |
Marvell Technology Group Ltd.
| 68.11 | 67.54 to 68.72 |
Matrix Service Company
| 11.84 | 11.76 to 12.00 |
Mattel, Inc.
| 18.75 | 18.59 to 18.94 |
Matthews International Corporation
| 28.69 | 28.18 to 29.02 |
McGrath RentCorp
| 110.17 | 108.89 to 110.25 |
MDJM LTD
| 1.10 | 1.10 to 1.15 |
MediciNova, Inc.
| 1.35 | 1.35 to 1.42 |
Medigus Ltd.
| 2.36 | 2.17 to 2.58 |
MEI Pharma, Inc.
| 3.16 | 3.06 to 3.21 |
MeiraGTx Holdings plc
| 5.14 | 5.10 to 5.46 |
Melco Resorts & Entertainment Limited
| 7.84 | 7.51 to 7.86 |
MercadoLibre, Inc.
| 1716.78 | 1663.37 to 1731.38 |
Mercantil Bank Holding Corporation
| 22.77 | 22.17 to 22.79 |
Mercantile Bank Corporation
| 39.56 | 38.81 to 39.67 |
Mercer International Inc.
| 10.77 | 10.49 to 10.85 |
Merchants Bancorp
| 47.04 | 46.29 to 47.21 |
Mereo BioPharma Group plc
| 3.10 | 2.92 to 3.14 |
Meridian Corporation
| 8.99 | 8.84 to 9.08 |
Merit Medical Systems, Inc.
| 79.11 | 78.89 to 80.42 |
Merrimack Pharmaceuticals, Inc.
| 15.03 | 15.00 to 15.06 |
Mersana Therapeutics, Inc.
| 3.40 | 3.32 to 3.53 |
Merus N.V.
| 47.09 | 46.59 to 48.41 |
Mesa Laboratories, Inc.
| 113.21 | 110.77 to 114.15 |
Mesoblast Limited
| 7.59 | 7.24 to 7.73 |
Meta Financial Group, Inc.
| 53.99 | 53.60 to 54.14 |
MGE Energy Inc.
| 80.09 | 79.09 to 81.49 |
MGP Ingredients, Inc.
| 82.22 | 79.90 to 82.49 |
Microchip Technology Incorporated
| 91.99 | 89.82 to 92.20 |
Micron Technology, Inc.
| 119.32 | 118.22 to 120.47 |
Microsoft Corporation
| 410.54 | 406.71 to 412.23 |
MicroStrategy Incorporated
| 1233.12 | 1190.00 to 1259.90 |
Microvision, Inc.
| 1.62 | 1.56 to 1.64 |
Mid Penn Bancorp
| 21.50 | 21.00 to 21.54 |
Middlefield Banc Corp.
| 23.21 | 23.02 to 23.88 |
Middlesex Water Company
| 54.44 | 53.73 to 54.60 |
Midland States Bancorp, Inc.
| 23.59 | 23.08 to 23.64 |
MidWestOne Financial Group, Inc.
| 21.44 | 20.91 to 21.44 |
Millicom International Cellular S.A.
| 22.90 | 22.20 to 23.45 |
MIND C.T.I. Ltd.
| 1.91 | 1.88 to 1.92 |
Minerva Neurosciences, Inc
| 2.51 | 2.45 to 2.53 |
Mitcham Industries, Inc.
| 14.24 | 11.97 to 14.94 |
Mitek Systems, Inc.
| 13.38 | 13.15 to 13.48 |
MKS Instruments, Inc.
| 123.38 | 120.83 to 123.91 |
MMTec, Inc.
| 3.35 | 3.02 to 3.49 |
Moderna, Inc.
| 121.89 | 119.50 to 122.83 |
Momo Inc.
| 6.07 | 6.01 to 6.13 |
Monarch Casino & Resort, Inc.
| 68.77 | 68.49 to 69.35 |
Monolithic Power Systems, Inc.
| 713.37 | 687.56 to 715.13 |
Monster Beverage Corporation
| 54.30 | 54.16 to 55.30 |
Morningstar, Inc.
| 295.94 | 294.79 to 300.21 |
MorphoSys AG
| 17.96 | 17.90 to 18.00 |
Motus GI Holdings, Inc.
| 0.17 | 0.16 to 0.25 |
Mr. Cooper Group Inc.
| 82.16 | 81.14 to 82.46 |
My Size, Inc.
| 4.46 | 4.32 to 4.79 |
Myriad Genetics, Inc.
| 23.95 | 22.13 to 24.20 |
NanoVibronix, Inc.
| 0.77 | 0.75 to 0.79 |
NAPCO Security Technologies, Inc.
| 44.45 | 43.68 to 45.81 |
Natera, Inc.
| 95.66 | 94.30 to 97.79 |
Nathan's Famous, Inc.
| 66.85 | 66.66 to 67.00 |
National Bankshares, Inc.
| 29.13 | 27.78 to 29.56 |
National Beverage Corp.
| 47.33 | 47.03 to 47.68 |
National CineMedia, Inc.
| 4.69 | 4.50 to 4.72 |
National Western Life Group, Inc.
| 490.19 | 489.19 to 490.32 |
Natural Alternatives International, Inc.
| 6.51 | 6.40 to 6.51 |
Natural Health Trends Corp.
| 7.04 | 6.95 to 7.15 |
NBT Bancorp Inc.
| 37.26 | 36.55 to 37.36 |
NCS Multistage Holdings, Inc.
| 18.38 | 18.26 to 18.38 |
Nektar Therapeutics
| 1.64 | 1.52 to 1.73 |
NeoGenomics, Inc.
| 15.13 | 15.03 to 15.52 |
Neonode Inc.
| 2.42 | 2.31 to 2.62 |
NetApp, Inc.
| 109.48 | 106.84 to 109.52 |
NetEase, Inc.
| 96.63 | 95.46 to 96.73 |
Netflix, Inc.
| 609.47 | 601.63 to 618.22 |
NetScout Systems, Inc.
| 20.12 | 19.80 to 20.18 |
Newell Brands Inc.
| 8.05 | 7.77 to 8.11 |
Newmark Group, Inc.
| 10.05 | 9.84 to 10.06 |
Newtek Business Services Corp.
| 12.59 | 11.96 to 12.65 |
Newtek Business Services Corp.
| 25.05 | 25.04 to 25.25 |
Newtek Business Services Corp.
| 24.13 | 24.02 to 24.27 |
Nexstar Media Group, Inc.
| 168.11 | 163.82 to 169.76 |
NextDecade Corporation
| 6.57 | 6.50 to 6.70 |
Niu Technologies
| 2.36 | 2.23 to 2.38 |
nLIGHT, Inc.
| 12.85 | 12.61 to 12.92 |
NMI Holdings Inc
| 33.42 | 33.03 to 33.78 |
Noodles & Company
| 1.73 | 1.66 to 1.82 |
Nordson Corporation
| 271.00 | 267.91 to 271.63 |
Northeast Bancorp
| 54.61 | 53.69 to 54.70 |
Northern Technologies International Corporation
| 18.09 | 17.90 to 19.45 |
Northern Trust Corporation
| 85.62 | 84.17 to 85.79 |
Northfield Bancorp, Inc.
| 9.26 | 8.94 to 9.29 |
Northrim BanCorp Inc
| 51.10 | 50.52 to 51.59 |
Northwest Bancshares, Inc.
| 11.11 | 10.96 to 11.12 |
Northwest Pipe Company
| 35.61 | 35.35 to 36.21 |
Nova Measuring Instruments Ltd.
| 181.12 | 178.29 to 183.95 |
Novavax, Inc.
| 4.47 | 4.43 to 4.56 |
NovoCure Limited
| 16.03 | 15.12 to 16.09 |
Nutanix, Inc.
| 66.21 | 65.39 to 67.19 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 23.64 | 23.58 to 23.74 |
NV5 Global, Inc.
| 93.98 | 93.19 to 94.12 |
NVIDIA Corporation
| 904.12 | 894.20 to 911.94 |
NXP Semiconductors N.V.
| 260.21 | 255.58 to 260.29 |
OceanFirst Financial Corp.
| 15.58 | 15.28 to 15.61 |
Ocular Therapeutix, Inc.
| 5.75 | 5.44 to 5.99 |
Odyssey Marine Exploration, Inc.
| 4.00 | 3.89 to 4.08 |
Office Properties Income Trust
| 2.31 | 2.28 to 2.45 |
OFS Credit Company, Inc.
| 7.37 | 7.32 to 7.50 |
Okta, Inc.
| 97.54 | 96.31 to 98.12 |
Old National Bancorp
| 17.39 | 16.57 to 17.40 |
Old Second Bancorp, Inc.
| 14.25 | 13.27 to 14.35 |
Ollie's Bargain Outlet Holdings, Inc.
| 78.60 | 78.05 to 80.37 |
Omeros Corporation
| 3.53 | 3.51 to 3.70 |
Omnicell, Inc.
| 29.96 | 29.75 to 30.26 |
ON Semiconductor Corporation
| 70.67 | 69.07 to 70.74 |
Oncolytics Biotech Inc.
| 1.18 | 1.15 to 1.19 |
One Stop Systems, Inc.
| 2.89 | 2.81 to 3.13 |
OneSpan Inc.
| 12.22 | 11.70 to 12.40 |
OP Bancorp
| 9.95 | 9.90 to 10.07 |
Opera Limited
| 13.66 | 13.40 to 13.72 |
OptimizeRx Corporation
| 10.60 | 10.42 to 10.69 |
OptimumBank Holdings, Inc.
| 4.29 | 4.29 to 4.39 |
OptiNose, Inc.
| 1.04 | 1.01 to 1.04 |
Oramed Pharmaceuticals Inc.
| 2.43 | 2.39 to 2.45 |
Origin Agritech Limited
| 4.34 | 3.75 to 4.43 |
Orrstown Financial Services Inc
| 26.53 | 26.49 to 26.70 |
Orthofix Medical Inc.
| 14.90 | 14.53 to 15.90 |
OrthoPediatrics Corp.
| 33.18 | 33.03 to 34.35 |
Otter Tail Corporation
| 92.73 | 88.08 to 92.80 |
Oxbridge Re Holdings Limited
| 1.54 | 1.33 to 1.78 |
Oxbridge Re Holdings Limited
| 0.03 | 0.03 to 0.04 |
Oxford Lane Capital Corp.
| 5.18 | 5.14 to 5.19 |
Oxford Lane Capital Corp.
| 25.03 | 24.99 to 25.05 |
Oxford Lane Capital Corp.
| 22.35 | 22.35 to 22.45 |
P.A.M. Transportation Services, Inc.
| 17.43 | 17.11 to 17.45 |
Pacific Biosciences of California, Inc.
| 1.68 | 1.66 to 1.84 |
Pacific City Financial Corporation
| 15.53 | 15.42 to 15.71 |
Pacific Premier Bancorp Inc
| 23.24 | 22.60 to 23.27 |
Pacira Pharmaceuticals, Inc.
| 29.65 | 28.25 to 30.59 |
Pangaea Logistics Solutions Ltd.
| 7.67 | 7.43 to 7.72 |
Parke Bancorp, Inc.
| 16.84 | 16.64 to 16.90 |
Park-Ohio Holdings Corp.
| 25.97 | 25.76 to 26.19 |
Pathfinder Bancorp, Inc.
| 12.48 | 12.45 to 12.59 |
Patrick Industries, Inc.
| 114.55 | 112.21 to 115.18 |
Patterson Companies, Inc.
| 25.87 | 25.87 to 26.17 |
PAVmed Inc.
| 2.20 | 2.20 to 2.42 |
Paychex, Inc.
| 121.19 | 120.24 to 122.10 |
Paylocity Holding Corporation
| 168.28 | 165.85 to 169.81 |
PC Connection, Inc.
| 63.75 | 61.91 to 63.90 |
PDF Solutions, Inc.
| 32.44 | 31.94 to 32.53 |
PDL Community Bancorp
| 8.56 | 8.49 to 8.70 |
Peapack-Gladstone Financial Corporation
| 23.27 | 22.75 to 23.45 |
Pegasystems Inc.
| 61.29 | 60.41 to 61.43 |
PennantPark Floating Rate Capital Ltd.
| 11.59 | 11.54 to 11.63 |
PennantPark Investment Corporation
| 7.23 | 7.15 to 7.25 |
Penns Woods Bancorp, Inc.
| 19.03 | 18.37 to 19.04 |
Peoples Bancorp Inc.
| 30.21 | 29.39 to 30.25 |
Peoples Bancorp of North Carolina, Inc.
| 30.85 | 30.80 to 30.95 |
Pepsico, Inc.
| 177.41 | 177.19 to 178.88 |
Perficient, Inc.
| 73.55 | 73.24 to 73.89 |
Performant Financial Corporation
| 3.09 | 2.77 to 3.12 |
Perion Network Ltd
| 12.65 | 12.37 to 13.49 |
Perma-Pipe International Holdings, Inc.
| 9.24 | 9.15 to 9.25 |
PetIQ, Inc.
| 17.65 | 17.00 to 17.68 |
PetMed Express, Inc.
| 4.27 | 4.07 to 4.29 |
Phibro Animal Health Corporation
| 17.18 | 16.42 to 17.44 |
Phio Pharmaceuticals Corp.
| 0.80 | 0.77 to 0.86 |
Photronics, Inc.
| 29.38 | 28.54 to 29.38 |
Phunware, Inc.
| 7.14 | 6.65 to 7.35 |
Piedmont Lithium Limited
| 13.12 | 12.80 to 13.25 |
Pilgrim's Pride Corporation
| 37.11 | 36.50 to 37.40 |
Pinduoduo Inc.
| 139.16 | 135.99 to 140.27 |
Pinnacle Financial Partners, Inc.
| 83.68 | 82.06 to 84.04 |
Pioneer Power Solutions, Inc.
| 4.04 | 3.80 to 4.10 |
Pixelworks, Inc.
| 1.88 | 1.87 to 1.97 |
Plexus Corp.
| 107.04 | 105.92 to 108.39 |
Plug Power, Inc.
| 2.52 | 2.46 to 2.61 |
Polar Power, Inc.
| 0.39 | 0.37 to 0.39 |
Popular, Inc.
| 90.30 | 87.70 to 90.74 |
Popular, Inc.
| 25.33 | 25.33 to 25.33 |
PotlatchDeltic Corporation
| 42.47 | 42.05 to 42.56 |
Powell Industries, Inc.
| 158.12 | 154.00 to 158.94 |
Power Integrations, Inc.
| 76.63 | 71.80 to 76.96 |
PRA Group, Inc.
| 25.31 | 24.43 to 25.64 |
Preferred Bank
| 79.56 | 78.01 to 79.65 |
Preformed Line Products Company
| 129.00 | 123.49 to 129.99 |
PriceSmart, Inc.
| 85.76 | 84.03 to 85.87 |
PrimeEnergy Resources Corporation
| 103.91 | 103.91 to 105.80 |
Primo Water Corporation
| 20.11 | 20.04 to 20.29 |
Primoris Services Corporation
| 47.80 | 47.08 to 47.99 |
Principal Financial Group Inc
| 82.98 | 82.08 to 83.38 |
Principal Healthcare Innovators Index ETF
| 36.19 | 36.19 to 36.33 |
Principal Price Setters Index ETF
| 65.82 | 65.71 to 65.82 |
Principal Shareholder Yield Index ETF
| 45.08 | 45.06 to 45.15 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 50.83 | 50.64 to 50.92 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 48.28 | 48.17 to 48.33 |
Priority Technology Holdings, Inc.
| 3.48 | 3.39 to 3.55 |
Pro-Dex, Inc.
| 18.70 | 17.91 to 18.83 |
Profire Energy, Inc.
| 1.92 | 1.87 to 1.93 |
Progress Software Corporation
| 51.10 | 50.96 to 51.32 |
ProLung, Inc.
| 8.81 | 8.78 to 9.46 |
ProPhase Labs, Inc.
| 5.39 | 5.12 to 5.55 |
ProQR Therapeutics N.V.
| 2.00 | 1.96 to 2.05 |
ProShares Ultra Nasdaq Biotechnology
| 54.96 | 54.72 to 55.58 |
ProShares UltraPro QQQ
| 58.45 | 57.45 to 59.02 |
Protagonist Therapeutics, Inc.
| 27.11 | 25.75 to 28.40 |
Prothena Corporation plc
| 23.03 | 22.70 to 23.87 |
Provident Bancorp, Inc.
| 9.63 | 9.50 to 9.70 |
PTC Inc.
| 178.33 | 176.96 to 178.87 |
PTC Therapeutics, Inc.
| 31.14 | 30.71 to 31.60 |
Pure Cycle Corporation
| 9.87 | 9.78 to 9.88 |
Pyxis Tankers Inc.
| 4.71 | 4.60 to 4.75 |
QCR Holdings, Inc.
| 58.65 | 57.43 to 58.79 |
Qiagen N.V.
| 42.94 | 42.92 to 43.26 |
QUALCOMM Incorporated
| 180.55 | 176.62 to 180.79 |
Quanterix Corporation
| 16.51 | 14.26 to 17.55 |
Quest Resource Holding Corporation
| 10.25 | 10.21 to 10.85 |
Quidel Corporation
| 42.68 | 42.64 to 43.77 |
QuinStreet, Inc.
| 18.76 | 18.62 to 19.58 |
Qurate Retail, Inc.
| 4.44 | 4.10 to 4.57 |
R1 RCM Inc.
| 12.84 | 12.61 to 13.30 |
Radcom Ltd.
| 9.51 | 9.26 to 9.60 |
RadNet, Inc.
| 50.63 | 50.07 to 52.10 |
Radware Ltd.
| 19.16 | 17.26 to 19.17 |
Ramaco Resources, Inc.
| 15.96 | 15.43 to 15.97 |
RBB Bancorp
| 18.85 | 18.27 to 18.90 |
RCI Hospitality Holdings, Inc.
| 50.94 | 50.05 to 50.97 |
RCM Technologies, Inc.
| 19.29 | 18.75 to 19.45 |
Reading International Inc
| 1.71 | 1.63 to 1.82 |
Reading International Inc
| 15.31 | 15.29 to 15.31 |
Reality Shares Nasdaq NextGen Economy ETF
| 25.70 | 24.76 to 25.70 |
Recon Technology, Ltd.
| 1.81 | 1.79 to 1.92 |
Red Robin Gourmet Burgers, Inc.
| 7.78 | 7.50 to 7.79 |
Red Violet, Inc.
| 18.03 | 17.65 to 18.16 |
Redfin Corporation
| 6.25 | 6.17 to 7.00 |
Redhill Biopharma Ltd.
| 0.45 | 0.45 to 0.47 |
Regeneron Pharmaceuticals, Inc.
| 955.76 | 952.14 to 971.86 |
REGENXBIO Inc.
| 16.67 | 16.20 to 17.35 |
Renasant Corporation
| 30.36 | 29.86 to 30.45 |
Replimune Group, Inc.
| 6.68 | 6.57 to 6.83 |
Republic Bancorp, Inc.
| 53.82 | 52.85 to 53.97 |
Research Frontiers Incorporated
| 1.76 | 1.65 to 1.78 |
Retail Opportunity Investments Corp.
| 12.41 | 12.34 to 12.53 |
ReTo Eco-Solutions, Inc.
| 1.35 | 1.31 to 1.59 |
Revance Therapeutics, Inc.
| 4.27 | 4.19 to 4.35 |
RF Industries, Ltd.
| 2.98 | 2.97 to 3.04 |
Ribbon Communications Inc.
| 3.17 | 3.10 to 3.18 |
Richardson Electronics, Ltd.
| 10.83 | 10.60 to 10.89 |
Riverview Bancorp Inc
| 4.20 | 4.01 to 4.26 |
Rocket Pharmaceuticals, Inc.
| 22.98 | 22.67 to 23.58 |
Rockwell Medical, Inc.
| 1.60 | 1.59 to 1.66 |
Rocky Brands, Inc.
| 36.16 | 34.06 to 36.43 |
Ross Stores, Inc.
| 132.76 | 131.03 to 132.83 |
Royal Gold, Inc.
| 123.41 | 122.51 to 124.16 |
RumbleOn, Inc.
| 5.45 | 5.12 to 5.52 |
S&T Bancorp, Inc.
| 31.62 | 29.91 to 31.70 |
Sabra Health Care REIT, Inc.
| 14.87 | 14.63 to 14.92 |
Safety Insurance Group, Inc.
| 82.28 | 80.93 to 82.83 |
Sandy Spring Bancorp, Inc.
| 22.32 | 21.37 to 22.35 |
Sanmina Corporation
| 64.64 | 63.42 to 64.94 |
Sanofi
| 50.10 | 49.95 to 50.36 |
Sapiens International Corporation N.V.
| 33.52 | 31.31 to 33.83 |
Sarepta Therapeutics, Inc.
| 132.58 | 129.45 to 137.14 |
Savara, Inc.
| 4.99 | 4.85 to 5.27 |
SB Financial Group, Inc.
| 13.75 | 13.60 to 14.00 |
SBA Communications Corporation
| 197.22 | 194.85 to 197.72 |
ScanSource, Inc.
| 46.59 | 44.32 to 46.65 |
scPharmaceuticals Inc.
| 4.69 | 4.68 to 4.92 |
SCWorx Corp.
| 2.35 | 2.30 to 2.40 |
SCYNEXIS, Inc.
| 1.84 | 1.80 to 1.86 |
Seacoast Banking Corporation of Florida
| 24.29 | 23.84 to 24.33 |
Seagate Technology PLC
| 90.05 | 88.76 to 90.19 |
Seanergy Maritime Holdings Corp
| 10.25 | 10.11 to 10.42 |
Secoo Holding Limited
| 0.40 | 0.38 to 0.47 |
SecureWorks Corp.
| 6.11 | 5.88 to 6.11 |
Security National Financial Corporation
| 6.65 | 6.53 to 6.67 |
SEI Investments Company
| 68.57 | 68.03 to 68.72 |
Semtech Corporation
| 40.85 | 39.51 to 41.36 |
Seneca Foods Corp.
| 59.87 | 59.22 to 59.99 |
Seneca Foods Corp.
| 59.21 | 59.21 to 59.21 |
SenesTech, Inc.
| 0.84 | 0.80 to 0.87 |
Sensus Healthcare, Inc.
| 3.83 | 3.68 to 3.93 |
ServisFirst Bancshares, Inc.
| 63.34 | 62.44 to 63.83 |
SG Blocks, Inc.
| 5.28 | 4.57 to 5.36 |
Shenandoah Telecommunications Co
| 16.37 | 15.32 to 16.68 |
Shoe Carnival, Inc.
| 35.32 | 34.68 to 35.38 |
Shore Bancshares Inc
| 11.16 | 11.01 to 11.18 |
ShotSpotter, Inc.
| 14.58 | 13.80 to 14.63 |
SI-BONE, Inc.
| 15.00 | 14.92 to 15.63 |
Siebert Financial Corp.
| 2.42 | 2.20 to 2.46 |
Sierra Bancorp
| 21.76 | 21.49 to 21.87 |
Sify Technologies Limited
| 1.22 | 1.20 to 1.22 |
SigmaTron International, Inc.
| 4.52 | 4.46 to 4.67 |
Silicom Ltd
| 17.81 | 17.40 to 18.00 |
Silicon Laboratories, Inc.
| 126.90 | 123.17 to 127.46 |
Silicon Motion Technology Corporation
| 78.72 | 78.03 to 79.50 |
Silvercrest Asset Management Group Inc.
| 15.00 | 14.75 to 15.13 |
SilverSun Technologies, Inc.
| 14.76 | 13.50 to 14.95 |
Simmons First National Corporation
| 17.91 | 17.62 to 17.97 |
Simulations Plus, Inc.
| 48.01 | 47.58 to 48.28 |
Sinclair Broadcast Group, Inc.
| 13.28 | 12.91 to 13.44 |
Sirius International Insurance Group, Ltd.
| 23.25 | 22.70 to 23.45 |
SkyWest, Inc.
| 77.06 | 76.55 to 77.70 |
SLM Corporation
| 21.76 | 21.55 to 21.85 |
SLM Corporation
| 76.52 | 76.41 to 76.69 |
SMART Global Holdings, Inc.
| 19.12 | 18.32 to 19.18 |
Smart Sand, Inc.
| 2.32 | 2.20 to 2.40 |
SmartFinancial, Inc.
| 22.29 | 22.13 to 22.31 |
Smith Micro Software, Inc.
| 2.45 | 2.41 to 2.63 |
Socket Mobile, Inc.
| 1.25 | 1.16 to 1.25 |
Solar Capital Ltd.
| 15.62 | 15.53 to 15.66 |
Soleno Therapeutics, Inc.
| 46.26 | 44.02 to 46.50 |
Solid Biosciences Inc.
| 10.25 | 10.04 to 10.64 |
Soligenix, Inc.
| 0.41 | 0.39 to 0.42 |
Sotherly Hotels Inc.
| 1.43 | 1.41 to 1.46 |
Sotherly Hotels Inc.
| 19.37 | 19.37 to 19.46 |
Sotherly Hotels Inc.
| 19.25 | 19.25 to 19.36 |
South State Corporation
| 80.82 | 79.77 to 81.10 |
Southern First Bancshares, Inc.
| 27.40 | 26.67 to 27.60 |
Southern Missouri Bancorp, Inc.
| 41.52 | 40.18 to 41.57 |
Southside Bancshares, Inc.
| 27.85 | 27.38 to 27.85 |
SP Plus Corporation
| 51.53 | 51.43 to 51.60 |
SPAR Group, Inc.
| 1.78 | 1.74 to 1.81 |
SpartanNash Company
| 19.61 | 19.49 to 19.67 |
Spero Therapeutics, Inc.
| 1.67 | 1.63 to 1.69 |
Sprott Focus Trust, Inc.
| 7.76 | 7.67 to 7.76 |
Sprouts Farmers Market, Inc.
| 74.66 | 73.66 to 74.92 |
SPS Commerce, Inc.
| 188.13 | 187.10 to 192.70 |
SS&C Technologies Holdings, Inc.
| 63.00 | 62.43 to 63.08 |
Staffing 360 Solutions, Inc.
| 0.28 | 0.28 to 0.29 |
Star Bulk Carriers Corp.
| 26.05 | 25.95 to 26.53 |
StealthGas, Inc.
| 6.70 | 6.48 to 6.72 |
Steel Connect, Inc.
| 12.48 | 12.39 to 12.55 |
Stericycle, Inc.
| 47.07 | 46.81 to 47.59 |
Sterling Bancorp, Inc.
| 5.00 | 4.96 to 5.01 |
Sterling Construction Company Inc
| 125.68 | 119.62 to 128.58 |
Steven Madden, Ltd.
| 40.76 | 40.23 to 40.87 |
Stock Yards Bancorp, Inc.
| 47.34 | 46.30 to 47.42 |
StoneCo Ltd.
| 16.97 | 16.54 to 17.03 |
Strategic Education, Inc.
| 122.37 | 120.79 to 122.96 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 20.68 | 20.62 to 20.74 |
Stratus Properties Inc.
| 23.20 | 23.11 to 23.43 |
Streamline Health Solutions, Inc.
| 0.34 | 0.34 to 0.35 |
Summit State Bank
| 9.65 | 9.42 to 9.87 |
Summit Therapeutics plc
| 4.96 | 4.94 to 5.39 |
SunPower Corporation
| 2.20 | 2.16 to 2.28 |
Sunrun Inc.
| 11.51 | 11.25 to 11.69 |
Superior Group of Companies, Inc.
| 19.94 | 17.97 to 20.29 |
Supernus Pharmaceuticals, Inc.
| 31.30 | 30.76 to 31.56 |
Surgery Partners, Inc.
| 27.17 | 26.79 to 27.34 |
Surmodics, Inc.
| 31.59 | 30.98 to 31.69 |
Sutro Biopharma, Inc.
| 4.28 | 4.19 to 4.67 |
Synaptics Incorporated
| 91.00 | 89.98 to 91.50 |
Synchronoss Technologies, Inc.
| 9.00 | 7.53 to 9.25 |
Syndax Pharmaceuticals, Inc.
| 22.38 | 21.60 to 22.80 |
Synopsys, Inc.
| 550.49 | 545.35 to 552.18 |
Synthesis Energy Systems, Inc.
| 1.42 | 1.34 to 1.48 |
T. Rowe Price Group, Inc.
| 111.49 | 110.13 to 111.73 |
Take-Two Interactive Software, Inc.
| 145.97 | 145.39 to 148.00 |
Tandem Diabetes Care, Inc.
| 42.15 | 41.80 to 44.11 |
TCG BDC, Inc.
| 17.52 | 17.25 to 17.63 |
TDH Holdings, Inc.
| 1.15 | 1.06 to 1.16 |
Teradyne, Inc.
| 120.43 | 118.47 to 120.76 |
Territorial Bancorp Inc.
| 8.21 | 7.99 to 8.24 |
Tetra Tech, Inc.
| 211.88 | 211.00 to 213.60 |
Texas Capital Bancshares, Inc.
| 60.60 | 59.73 to 60.78 |
Texas Instruments Incorporated
| 183.95 | 181.49 to 184.07 |
Texas Roadhouse, Inc.
| 165.52 | 164.64 to 167.50 |
TFS Financial Corporation
| 12.96 | 12.80 to 13.02 |
TG Therapeutics, Inc.
| 17.12 | 16.98 to 17.63 |
The Bancorp, Inc.
| 33.14 | 32.18 to 33.17 |
The Bank of Princeton
| 30.36 | 29.81 to 30.45 |
The Chefs' Warehouse, Inc.
| 38.28 | 37.79 to 39.15 |
The Descartes Systems Group Inc.
| 97.60 | 96.56 to 97.61 |
The Dixie Group, Inc.
| 0.68 | 0.67 to 0.74 |
The First Bancshares, Inc.
| 25.23 | 24.82 to 25.23 |
The First of Long Island Corporation
| 10.50 | 10.08 to 10.52 |
The Goodyear Tire & Rubber Company
| 12.67 | 11.95 to 12.70 |
The Hain Celestial Group, Inc.
| 6.65 | 6.52 to 7.31 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.48 | 2.46 to 2.50 |
The Joint Corp.
| 15.93 | 15.64 to 16.15 |
The Lovesac Company
| 23.92 | 23.42 to 23.95 |
The Simply Good Foods Company
| 37.30 | 37.00 to 37.57 |
The Trade Desk, Inc.
| 86.02 | 85.71 to 88.24 |
The York Water Company
| 37.39 | 36.53 to 37.44 |
The9 Limited
| 7.26 | 6.95 to 7.49 |
TherapeuticsMD, Inc.
| 2.03 | 1.99 to 2.03 |
Theravance Biopharma, Inc.
| 9.49 | 9.41 to 9.63 |
Thunder Bridge Acquisition, Ltd.
| 8.27 | 7.98 to 8.44 |
Timberland Bancorp, Inc.
| 25.89 | 25.20 to 25.89 |
Tiptree Inc.
| 16.53 | 16.15 to 16.71 |
Titan Machinery Inc.
| 23.62 | 23.00 to 23.62 |
TOP Ships Inc.
| 12.38 | 12.38 to 12.79 |
TORM plc
| 35.80 | 35.62 to 36.89 |
ToughBuilt Industries, Inc.
| 2.61 | 2.55 to 2.69 |
Tower Semiconductor Ltd.
| 34.25 | 34.21 to 34.82 |
Towne Bank
| 27.33 | 26.86 to 27.35 |
TPI Composites, Inc.
| 3.85 | 3.81 to 4.08 |
Transcat, Inc.
| 115.21 | 113.37 to 115.21 |
Trevena, Inc.
| 0.43 | 0.42 to 0.44 |
TriCo Bancshares
| 37.57 | 36.76 to 37.64 |
TriMas Corporation
| 26.45 | 25.96 to 26.60 |
TrustCo Bank Corp NY
| 28.30 | 27.75 to 28.34 |
Trustmark Corporation
| 30.67 | 30.09 to 30.70 |
TSR, Inc.
| 7.85 | 7.73 to 7.85 |
TTEC Holdings, Inc.
| 8.26 | 7.85 to 8.36 |
TTM Technologies, Inc.
| 17.67 | 16.92 to 17.73 |
TuanChe Limited
| 2.31 | 1.91 to 2.39 |
Turtle Beach Corporation
| 15.47 | 13.40 to 16.18 |
Twelve Seas Investment Company
| 10.72 | 10.72 to 10.72 |
Twelve Seas Investment Company
| 10.90 | 10.90 to 10.90 |
Twelve Seas Investment Company
| 0.07 | 0.07 to 0.10 |
Twenty-First Century Fox, Inc.
| 30.59 | 29.27 to 30.59 |
Twenty-First Century Fox, Inc.
| 33.16 | 31.71 to 33.23 |
Twist Bioscience Corporation
| 41.40 | 41.05 to 42.94 |
U.S. Global Investors, Inc.
| 2.72 | 2.70 to 2.72 |
U.S. Gold Corp.
| 4.60 | 4.47 to 5.05 |
UFP Technologies, Inc.
| 251.94 | 247.13 to 253.44 |
Ultra Clean Holdings, Inc.
| 43.79 | 42.94 to 43.95 |
Ultralife Corporation
| 13.06 | 12.21 to 13.24 |
UMB Financial Corporation
| 83.13 | 81.70 to 83.50 |
uniQure N.V.
| 4.89 | 4.74 to 4.99 |
United Bancorp, Inc.
| 12.79 | 12.49 to 12.79 |
United Bankshares, Inc.
| 33.90 | 33.51 to 34.02 |
United Community Banks, Inc.
| 26.37 | 25.77 to 26.42 |
United Continental Holdings, Inc.
| 53.02 | 52.63 to 53.50 |
United Fire Group, Inc
| 23.60 | 22.69 to 24.16 |
United Natural Foods, Inc.
| 9.68 | 9.51 to 9.73 |
United Security Bancshares
| 7.35 | 7.28 to 7.40 |
United States Lime & Minerals, Inc.
| 372.00 | 365.89 to 378.45 |
United Therapeutics Corporation
| 261.09 | 260.66 to 268.21 |
Unity Bancorp, Inc.
| 27.55 | 27.01 to 27.55 |
Unity Biotechnology, Inc.
| 1.63 | 1.60 to 1.64 |
Universal Display Corporation
| 175.15 | 172.33 to 176.72 |
Universal Electronics Inc.
| 13.65 | 12.07 to 14.20 |
Universal Forest Products, Inc.
| 118.78 | 116.04 to 118.88 |
Universal Logistics Holdings, Inc.
| 48.16 | 45.13 to 48.26 |
Universal Stainless & Alloy Products, Inc.
| 31.19 | 29.83 to 31.48 |
Univest Financial Corporation
| 22.59 | 21.73 to 22.62 |
Upland Software, Inc.
| 2.95 | 2.88 to 3.35 |
Urban One, Inc.
| 2.19 | 1.98 to 2.19 |
Urban One, Inc.
| 1.64 | 1.62 to 1.67 |
Urban Outfitters, Inc.
| 40.85 | 40.27 to 40.99 |
Utah Medical Products, Inc.
| 68.99 | 68.58 to 69.49 |
Uxin Limited
| 2.34 | 2.11 to 2.50 |
Valley National Bancorp
| 7.59 | 7.42 to 7.60 |
Valley National Bancorp
| 24.98 | 24.50 to 24.98 |
Valley National Bancorp
| 22.53 | 22.35 to 22.60 |
Value Line, Inc.
| 38.10 | 38.00 to 38.10 |
Vanda Pharmaceuticals Inc.
| 5.36 | 5.31 to 5.64 |
VanEck Vectors Biotech ETF
| 163.48 | 163.24 to 164.30 |
VanEck Vectors Pharmaceutical ETF
| 88.56 | 88.49 to 88.92 |
Vanguard Emerging Markets Government Bond ETF
| 63.07 | 62.94 to 63.12 |
Vanguard Global ex-U.S. Real Estate ETF
| 41.91 | 41.70 to 42.01 |
Vanguard Intermediate-Term Corporate Bond ETF
| 79.25 | 79.21 to 79.35 |
Vanguard Intermediate-Term Treasury ETF
| 57.67 | 57.65 to 57.72 |
Vanguard International Dividend Appreciation ETF
| 79.96 | 79.71 to 79.97 |
Vanguard International High Dividend Yield ETF
| 69.68 | 69.31 to 69.74 |
Vanguard Long-Term Corporate Bond ETF
| 75.57 | 75.50 to 75.75 |
Vanguard Long-Treasury ETF
| 56.71 | 56.68 to 56.86 |
Vanguard Mortgage-Backed Securities ETF
| 44.82 | 44.73 to 44.85 |
Vanguard Russell 1000 ETF
| 235.14 | 234.08 to 235.39 |
Vanguard Russell 1000 Growth ETF
| 86.23 | 85.86 to 86.41 |
Vanguard Russell 1000 Value ETF
| 76.84 | 76.40 to 76.93 |
Vanguard Russell 2000 ETF
| 82.40 | 81.91 to 82.44 |
Vanguard Russell 2000 Growth ETF
| 189.29 | 188.55 to 189.81 |
Vanguard Russell 2000 Value ETF
| 136.67 | 135.62 to 136.77 |
Vanguard Russell 3000 ETF
| 229.61 | 228.55 to 229.81 |
Vanguard Short-Term Corporate Bond ETF
| 76.92 | 76.90 to 76.96 |
Vanguard Short-Term Inflation-Protected Securities Index Fund
| 48.00 | 47.98 to 48.01 |
Vanguard Short-Term Treasury ETF
| 57.73 | 57.72 to 57.74 |
Vanguard Total Bond Market ETF
| 71.39 | 71.39 to 71.47 |
Vanguard Total Corporate Bond ETF
| 75.27 | 75.20 to 75.35 |
Vanguard Total International Bond ETF
| 48.80 | 48.75 to 48.83 |
Vanguard Total International Stock ETF
| 60.60 | 60.31 to 60.60 |
Vanguard Total World Bond ETF
| 67.76 | 67.71 to 67.79 |
Varonis Systems, Inc.
| 45.64 | 44.54 to 45.93 |
Vaxart, Inc.
| 0.73 | 0.71 to 0.74 |
VBI Vaccines, Inc.
| 0.60 | 0.59 to 0.62 |
Veeco Instruments Inc.
| 39.29 | 37.55 to 40.30 |
VEON Ltd.
| 25.79 | 24.50 to 25.79 |
Vera Bradley, Inc.
| 7.25 | 7.01 to 7.30 |
Veracyte, Inc.
| 20.12 | 19.78 to 21.68 |
Verastem, Inc.
| 11.40 | 11.09 to 11.63 |
Vericel Corporation
| 47.69 | 45.47 to 48.46 |
Verint Systems Inc.
| 31.31 | 31.06 to 31.47 |
Verisk Analytics, Inc.
| 244.57 | 243.73 to 247.95 |
Veritex Holdings, Inc.
| 20.64 | 20.10 to 20.68 |
Veritone, Inc.
| 3.73 | 3.36 to 4.55 |
Verra Mobility Corporation
| 26.87 | 26.25 to 26.89 |
Verrica Pharmaceuticals Inc.
| 7.61 | 7.52 to 7.75 |
Vertex Pharmaceuticals Incorporated
| 418.82 | 412.12 to 425.65 |
Viacom Inc.
| 10.94 | 10.91 to 10.95 |
ViaSat, Inc.
| 17.59 | 17.02 to 17.74 |
Victory Capital Holdings, Inc.
| 52.11 | 51.71 to 52.78 |
VictoryShares Developed Enhanced Volatility Wtd ETF
| 31.17 | 31.10 to 31.17 |
VictoryShares Dividend Accelerator ETF
| 48.98 | 48.85 to 49.01 |
VictoryShares International High Div Volatility Wtd ETF
| 32.74 | 32.74 to 32.74 |
VictoryShares International Volatility Wtd ETF
| 42.86 | 42.86 to 42.90 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 64.38 | 64.10 to 64.38 |
VictoryShares US 500 Volatility Wtd ETF
| 79.38 | 79.07 to 79.38 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 50.48 | 50.37 to 50.52 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 59.27 | 58.78 to 59.31 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 61.79 | 61.35 to 61.83 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 44.07 | 44.04 to 44.14 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 55.19 | 54.72 to 55.28 |
VictoryShares US Small Cap Volatility Wtd ETF
| 68.08 | 67.88 to 68.08 |
Viking Therapeutics, Inc.
| 79.91 | 76.75 to 79.97 |
Village Bank and Trust Financial Corp.
| 42.82 | 42.82 to 42.82 |
Village Super Market, Inc.
| 29.30 | 29.25 to 29.62 |
Viomi Technology Co., Ltd
| 0.69 | 0.65 to 0.70 |
Virco Manufacturing Corporation
| 11.83 | 11.77 to 12.14 |
VirTra, Inc.
| 16.60 | 16.51 to 17.65 |
Virtu Financial, Inc.
| 22.42 | 22.28 to 22.54 |
Virtus Investment Partners, Inc.
| 234.16 | 223.35 to 234.55 |
Visteon Corporation
| 116.52 | 114.40 to 116.54 |
Visterra, Inc.
| 46.12 | 45.95 to 47.25 |
Voyager Therapeutics, Inc.
| 8.57 | 8.50 to 8.85 |
VSE Corporation
| 85.21 | 84.05 to 86.18 |
Washington Federal, Inc.
| 28.91 | 28.41 to 29.09 |
Washington Trust Bancorp, Inc.
| 26.73 | 25.96 to 26.73 |
Waterstone Financial, Inc.
| 12.25 | 11.99 to 12.25 |
WAVE Life Sciences Ltd.
| 5.85 | 5.65 to 5.91 |
WD-40 Company
| 235.17 | 232.38 to 235.17 |
Weibo Corporation
| 9.44 | 9.36 to 9.60 |
Werner Enterprises, Inc.
| 36.86 | 36.19 to 37.04 |
WesBanco, Inc.
| 28.38 | 27.93 to 28.43 |
West Bancorporation
| 17.39 | 16.94 to 17.40 |
Westamerica Bancorporation
| 49.49 | 48.66 to 49.60 |
Western Asset Short Duration Income ETF
| 23.81 | 23.81 to 23.81 |
Western Asset Total Return ETF
| 19.80 | 19.79 to 19.83 |
Western Digital Corporation
| 72.04 | 70.18 to 72.23 |
Western New England Bancorp, Inc.
| 6.50 | 6.44 to 6.51 |
Westport Fuel Systems Inc
| 5.93 | 5.88 to 6.17 |
Wheeler Real Estate Investment Trust, Inc.
| 18.74 | 16.70 to 19.33 |
Wheeler Real Estate Investment Trust, Inc.
| 1.64 | 1.50 to 1.67 |
WhiteHorse Finance, Inc.
| 13.12 | 12.67 to 13.29 |
Willdan Group, Inc.
| 33.10 | 32.54 to 33.33 |
Willis Lease Finance Corporation
| 59.48 | 56.42 to 59.80 |
WillScot Corporation
| 39.34 | 38.58 to 39.57 |
Wingstop Inc.
| 393.96 | 391.88 to 400.96 |
Winmark Corporation
| 365.02 | 357.29 to 365.48 |
Wintrust Financial Corporation
| 100.74 | 99.64 to 100.78 |
Wintrust Financial Corporation
| 24.37 | 24.36 to 24.65 |
WisdomTree China ex-State-Owned Enterprises Fund
| 28.63 | 28.44 to 28.67 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.24 | 11.20 to 11.24 |
WisdomTree Emerging Markets Corporate Bond Fund
| 64.37 | 64.23 to 64.50 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 25.80 | 25.67 to 25.80 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.10 | 22.05 to 22.14 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.23 | 22.15 to 22.26 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 33.98 | 33.80 to 34.00 |
WisdomTree U.S. Quality Dividend Growth Fund
| 74.84 | 74.60 to 74.89 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 48.38 | 47.90 to 48.38 |
Wix.com Ltd.
| 121.11 | 119.25 to 122.04 |
Woodward, Inc.
| 178.14 | 176.65 to 179.73 |
Workhorse Group, Inc.
| 0.19 | 0.19 to 0.20 |
WSFS Financial Corporation
| 46.26 | 45.20 to 46.28 |
XBiotech Inc.
| 9.33 | 8.83 to 9.45 |
Xcel Energy Inc.
| 54.93 | 54.57 to 55.32 |
Xencor, Inc.
| 23.66 | 23.19 to 24.41 |
Xenon Pharmaceuticals Inc.
| 42.93 | 42.18 to 43.21 |
Xeris Pharmaceuticals, Inc.
| 1.85 | 1.80 to 1.88 |
Xperi Corporation
| 10.86 | 10.75 to 11.08 |
Xunlei Limited
| 1.63 | 1.61 to 1.67 |
Yatra Online, Inc.
| 1.47 | 1.45 to 1.48 |
Yield10 Bioscience, Inc.
| 5.00 | 4.91 to 5.30 |
Zai Lab Limited
| 16.57 | 16.44 to 17.06 |
Zebra Technologies Corporation
| 319.95 | 312.19 to 320.06 |
Zions Bancorporation N.A.
| 44.13 | 43.02 to 44.19 |
ZK International Group Co., Ltd
| 0.79 | 0.67 to 0.85 |
Zumiez Inc.
| 17.91 | 17.14 to 18.03 |
3D Systems Corporation
| 3.66 | 3.56 to 3.69 |
3M Company
| 96.35 | 95.01 to 96.44 |
A.O Smith Corporation
| 85.58 | 85.03 to 85.71 |
A10 Networks, Inc.
| 15.41 | 15.29 to 15.54 |
AAR Corp.
| 71.99 | 70.88 to 72.07 |
Aaron's, Inc.
| 7.56 | 7.30 to 7.60 |
Abercrombie & Fitch Company
| 128.60 | 127.11 to 131.25 |
Aberdeen Global Dynamic Dividend Fund
| 9.52 | 9.48 to 9.52 |
Aberdeen Global Premier Properties Fund
| 3.77 | 3.76 to 3.80 |
Aberdeen Income Credit Strategies Fund
| 6.72 | 6.71 to 6.79 |
Aberdeen Japan Equity Fund, Inc.
| 6.00 | 5.94 to 6.00 |
Aberdeen Total Dynamic Dividend Fund
| 8.16 | 8.03 to 8.17 |
ABM Industries Incorporated
| 44.93 | 44.02 to 44.94 |
Accenture plc
| 311.99 | 310.12 to 313.40 |
Acco Brands Corporation
| 5.02 | 4.89 to 5.07 |
Acuity Brands, Inc.
| 262.27 | 260.30 to 264.87 |
Acushnet Holdings Corp.
| 63.03 | 62.71 to 64.51 |
Adams Diversified Equity Fund, Inc.
| 19.55 | 19.42 to 19.55 |
Adams Natural Resources Fund, Inc.
| 23.35 | 23.20 to 23.43 |
Adecoagro S.A.
| 11.30 | 11.14 to 11.39 |
ADT Inc.
| 6.98 | 6.81 to 7.01 |
Adtalem Global Education Inc.
| 64.50 | 61.65 to 65.01 |
Advanced Drainage Systems, Inc.
| 168.20 | 166.83 to 168.97 |
Advent Claymore Convertible Securities and Income Fund
| 12.14 | 12.05 to 12.16 |
Aegon NV
| 6.46 | 6.41 to 6.47 |
Aercap Holdings N.V.
| 90.12 | 88.20 to 90.24 |
Aflac Incorporated
| 84.83 | 84.38 to 85.25 |
AG Mortgage Investment Trust, Inc.
| 6.75 | 6.70 to 6.83 |
Agilent Technologies, Inc.
| 142.80 | 140.04 to 143.00 |
Agnico Eagle Mines Limited
| 66.28 | 65.18 to 66.72 |
Agree Realty Corporation
| 58.35 | 58.18 to 59.03 |
Air Products and Chemicals, Inc.
| 246.27 | 245.75 to 248.99 |
Alamos Gold Inc.
| 15.32 | 15.05 to 15.56 |
Albany International Corporation
| 87.89 | 86.71 to 88.70 |
Albemarle Corporation
| 130.46 | 126.80 to 130.88 |
Alcoa Corporation
| 36.64 | 36.30 to 36.96 |
Alexander & Baldwin, Inc.
| 16.72 | 16.47 to 16.80 |
Alexander's, Inc.
| 228.92 | 225.56 to 232.60 |
Algonquin Power & Utilities Corp.
| 6.62 | 6.55 to 6.67 |
Alibaba Group Holding Limited
| 78.46 | 77.81 to 78.99 |
Allegheny Technologies Incorporated
| 60.20 | 59.22 to 60.78 |
Allegion plc
| 124.13 | 123.53 to 124.66 |
Allete, Inc.
| 62.76 | 62.53 to 63.28 |
Alliance National Municipal Income Fund Inc
| 10.84 | 10.74 to 10.86 |
Alliance World Dollar Government Fund II
| 10.51 | 10.46 to 10.54 |
AllianzGI Convertible & Income 2024 Target Term Fund
| 8.92 | 8.91 to 8.95 |
AllianzGI Convertible & Income Fund
| 3.24 | 3.23 to 3.26 |
AllianzGI Convertible & Income Fund II
| 2.87 | 2.87 to 2.90 |
AllianzGI Diversified Income & Convertible Fund
| 22.73 | 22.64 to 22.84 |
AllianzGI Equity & Convertible Income Fund
| 22.21 | 22.03 to 22.25 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.20 | 12.14 to 12.22 |
Ally Financial Inc.
| 39.48 | 38.91 to 39.52 |
Altice USA, Inc.
| 2.04 | 1.92 to 2.05 |
Altria Group
| 44.29 | 43.90 to 44.40 |
Ameresco, Inc.
| 26.94 | 23.76 to 28.93 |
America Movil, S.A.B. de C.V.
| 19.67 | 19.33 to 19.72 |
American Assets Trust, Inc.
| 22.08 | 21.78 to 22.09 |
American Axle & Manufacturing Holdings, Inc.
| 7.80 | 7.41 to 7.80 |
American Electric Power Company, Inc.
| 90.58 | 89.33 to 90.76 |
American Equity Investment Life Holding Company
| 56.47 | 56.11 to 57.29 |
American Express Company
| 236.24 | 233.52 to 236.85 |
American Financial Group, Inc.
| 130.58 | 128.25 to 130.77 |
American Financial Group, Inc.
| 19.08 | 19.08 to 19.37 |
American Homes 4 Rent
| 36.16 | 36.13 to 36.51 |
American International Group, Inc.
| 79.89 | 79.86 to 80.63 |
American Midstream Partners, LP
| 32.35 | 32.30 to 32.35 |
American Realty Investors, Inc.
| 14.00 | 14.00 to 14.86 |
American States Water Company
| 76.52 | 73.92 to 76.69 |
American Tower Corporation (REIT)
| 181.33 | 178.51 to 181.52 |
American Vanguard Corporation
| 12.46 | 12.14 to 12.50 |
American Water Works
| 132.87 | 131.20 to 133.00 |
Americold Realty Trust
| 22.86 | 22.36 to 23.00 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 425.94 | 423.47 to 427.29 |
AMN Healthcare Services Inc
| 60.29 | 59.67 to 61.49 |
Amneal Pharmaceuticals, Inc.
| 6.59 | 6.48 to 6.73 |
Amphenol Corporation
| 126.61 | 123.63 to 127.06 |
AngloGold Ashanti Limited
| 23.37 | 23.00 to 23.75 |
Anheuser-Busch Inbev SA
| 62.99 | 62.84 to 63.60 |
Annaly Capital Management Inc
| 19.68 | 19.49 to 19.77 |
Antero Midstream Partners LP
| 14.26 | 14.19 to 14.34 |
Antero Resources Corporation
| 34.02 | 33.92 to 34.65 |
Apartment Investment and Management Company
| 8.24 | 8.19 to 8.26 |
Apollo Global Management, LLC
| 113.32 | 110.44 to 113.36 |
Apollo Senior Floating Rate Fund Inc.
| 14.46 | 14.41 to 14.58 |
Apollo Tactical Income Fund Inc.
| 14.39 | 14.33 to 14.41 |
Applied Industrial Technologies, Inc.
| 193.87 | 191.80 to 194.33 |
AptarGroup, Inc.
| 150.79 | 149.48 to 150.87 |
Aptiv PLC
| 83.20 | 81.60 to 83.44 |
Aramark
| 31.86 | 30.87 to 31.89 |
Arbor Realty Trust
| 13.50 | 13.31 to 13.64 |
ARC Document Solutions, Inc.
| 2.75 | 2.64 to 2.79 |
Archer-Daniels-Midland Company
| 62.03 | 61.06 to 62.48 |
Archrock, Inc.
| 20.16 | 20.05 to 20.24 |
Arcos Dorados Holdings Inc.
| 11.17 | 10.86 to 11.24 |
Arcosa, Inc.
| 87.57 | 86.29 to 87.95 |
Ardmore Shipping Corporation
| 20.34 | 17.87 to 20.52 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.52 | 14.48 to 14.57 |
Ares Management Corporation
| 138.67 | 135.46 to 138.75 |
Argan, Inc.
| 66.37 | 63.97 to 66.43 |
Arista Networks, Inc.
| 291.67 | 276.33 to 297.00 |
Arlington Asset Investment Corp
| 24.43 | 23.71 to 24.48 |
Arlo Technologies, Inc.
| 14.23 | 13.71 to 14.23 |
Armada Hoffler Properties, Inc.
| 10.96 | 10.92 to 11.05 |
ARMOUR Residential REIT, Inc.
| 19.08 | 18.77 to 19.18 |
Armstrong World Industries Inc
| 116.28 | 115.71 to 116.59 |
Arrow Electronics, Inc.
| 127.49 | 126.65 to 128.20 |
Arthur J. Gallagher & Co.
| 245.01 | 244.22 to 247.01 |
Artisan Partners Asset Management Inc.
| 43.83 | 42.93 to 43.84 |
ASA Gold and Precious Metals Limited
| 17.72 | 17.69 to 17.95 |
Asbury Automotive Group Inc
| 221.69 | 217.22 to 222.29 |
ASE Technology Holding Co., Ltd.
| 10.44 | 10.34 to 10.45 |
ASGN Incorporated
| 99.56 | 98.02 to 99.65 |
Ashland Global Holdings Inc.
| 97.56 | 97.17 to 98.24 |
Aspen Aerogels, Inc.
| 26.63 | 25.00 to 26.76 |
Associated Banc-Corp
| 22.39 | 21.92 to 22.40 |
Assurant, Inc.
| 176.54 | 171.12 to 183.75 |
Assured Guaranty Ltd.
| 82.08 | 79.62 to 82.83 |
Astrazeneca PLC
| 76.97 | 76.61 to 77.16 |
AT&T Inc.
| 17.11 | 17.00 to 17.20 |
AT&T Inc.
| 23.11 | 23.00 to 23.34 |
AT&T Inc.
| 24.09 | 24.01 to 24.37 |
Atmos Energy Corporation
| 120.59 | 119.60 to 120.79 |
Autohome Inc.
| 28.46 | 26.72 to 28.47 |
Autoliv, Inc.
| 124.44 | 122.58 to 124.53 |
AutoNation, Inc.
| 163.49 | 161.45 to 164.78 |
AvalonBay Communities, Inc.
| 194.90 | 194.45 to 196.66 |
Avanos Medical, Inc.
| 19.56 | 19.32 to 19.64 |
Avery Dennison Corporation
| 225.10 | 223.56 to 225.55 |
Avista Corporation
| 37.61 | 37.45 to 37.82 |
AXA Equitable Holdings, Inc.
| 39.43 | 38.90 to 39.61 |
Axalta Coating Systems Ltd.
| 36.33 | 36.01 to 36.38 |
Axis Capital Holdings Limited
| 69.82 | 68.73 to 69.96 |
Axos Financial, Inc.
| 59.93 | 58.32 to 60.09 |
Azul S.A.
| 6.44 | 6.29 to 6.47 |
AZZ Inc.
| 75.42 | 75.30 to 77.03 |
B&G Foods, Inc.
| 11.55 | 11.28 to 11.72 |
Babcock
| 1.17 | 1.06 to 1.18 |
Babson Global Short Duration High Yield Fund
| 14.24 | 14.22 to 14.26 |
Badger Meter, Inc.
| 194.28 | 190.54 to 194.47 |
BalckRock Taxable Municipal Bond Trust
| 15.87 | 15.75 to 15.92 |
Banc of California, Inc.
| 14.91 | 14.59 to 14.94 |
Banco Bilbao Viscaya Argentaria S.A.
| 11.05 | 10.99 to 11.05 |
Banco Bradesco Sa
| 2.71 | 2.68 to 2.74 |
Banco Bradesco Sa
| 2.42 | 2.41 to 2.46 |
Banco De Chile
| 22.92 | 22.62 to 22.97 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 30.67 | 30.32 to 30.81 |
Banco Santander Brasil SA
| 5.72 | 5.69 to 5.76 |
Banco Santander Chile
| 18.34 | 18.14 to 18.45 |
Banco Santander, S.A.
| 5.05 | 5.04 to 5.09 |
BanColombia S.A.
| 34.09 | 33.80 to 34.18 |
Bank of America Corporation
| 37.71 | 37.52 to 37.82 |
Bank of Hawaii Corporation
| 59.20 | 58.52 to 59.50 |
Bank Of Montreal
| 92.86 | 91.58 to 92.89 |
Bank of N.T. Butterfield & Son Limited (The)
| 35.27 | 34.50 to 35.39 |
Bank Of New York Mellon Corporation (The)
| 57.51 | 57.12 to 57.75 |
Bank of Nova Scotia (The)
| 47.80 | 46.88 to 47.82 |
BankUnited, Inc.
| 28.37 | 27.99 to 28.55 |
Barclays PLC
| 10.72 | 10.58 to 10.73 |
Barings BDC, Inc.
| 9.45 | 9.41 to 9.61 |
Barings Corporate Investors
| 18.49 | 18.46 to 18.68 |
Barnes & Noble Education, Inc
| 0.30 | 0.24 to 0.33 |
Barnes Group, Inc.
| 37.45 | 36.98 to 37.47 |
BCE, Inc.
| 33.62 | 33.33 to 33.81 |
Beazer Homes USA, Inc.
| 28.74 | 28.41 to 28.96 |
Belden Inc
| 91.46 | 89.36 to 91.60 |
Benchmark Electronics, Inc.
| 40.04 | 38.97 to 40.04 |
Berkshire Hathaway Inc.
| 612100.00 | 608035.00 to 613000.00 |
Berkshire Hathaway Inc.
| 406.37 | 403.75 to 407.23 |
Berkshire Hills Bancorp, Inc.
| 22.73 | 22.30 to 22.74 |
Berry Global Group, Inc.
| 61.26 | 60.71 to 61.51 |
Biglari Holdings Inc.
| 203.33 | 201.01 to 203.81 |
Biglari Holdings Inc.
| 1000.00 | 1000.00 to 1000.17 |
Biohaven Pharmaceutical Holding Company Ltd.
| 40.78 | 39.83 to 41.25 |
Bio-Rad Laboratories, Inc.
| 279.91 | 279.91 to 281.55 |
BJ's Wholesale Club Holdings, Inc.
| 76.16 | 75.75 to 77.48 |
Black Hills Corporation
| 56.36 | 56.26 to 56.81 |
Black Stone Minerals, L.P.
| 16.61 | 16.57 to 16.92 |
BlackRock California Municipal Income Trust
| 11.84 | 11.83 to 11.90 |
Blackrock Capital and Income Strategies Fund Inc
| 19.14 | 19.10 to 19.20 |
Blackrock Core Bond Trust
| 10.47 | 10.46 to 10.55 |
Blackrock Corporate High Yield Fund, Inc.
| 9.88 | 9.85 to 9.90 |
BlackRock Credit Allocation Income Trust
| 10.49 | 10.41 to 10.54 |
Blackrock Debt Strategies Fund, Inc.
| 11.00 | 10.95 to 11.04 |
Blackrock Enhanced Equity Dividend Trust
| 8.23 | 8.18 to 8.24 |
Blackrock Enhanced Government Fund, Inc
| 9.31 | 9.30 to 9.33 |
Blackrock Floating Rate Income Strategies Fund Inc
| 13.25 | 13.18 to 13.26 |
Blackrock Global
| 13.34 | 13.17 to 13.35 |
Blackrock Global
| 10.27 | 10.24 to 10.28 |
Blackrock Health Sciences Trust
| 39.84 | 39.82 to 40.09 |
BlackRock Income Trust Inc. (The)
| 11.57 | 11.55 to 11.60 |
BLACKROCK INTERNATIONAL, LTD.
| 5.40 | 5.38 to 5.42 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 12.28 | 12.25 to 12.31 |
BlackRock Long-Term Municipal Advantage Trust
| 10.24 | 10.09 to 10.25 |
BlackRock Multi-Sector Income Trust
| 15.39 | 15.33 to 15.40 |
Blackrock Muni Intermediate Duration Fund Inc
| 12.23 | 12.21 to 12.27 |
Blackrock MuniAssets Fund, Inc.
| 11.23 | 11.18 to 11.23 |
Blackrock Municipal Income Quality Trust
| 11.26 | 11.22 to 11.27 |
BlackRock Municipal Income Trust
| 10.12 | 10.08 to 10.12 |
BlackRock Municipal Income Trust II
| 10.67 | 10.64 to 10.70 |
BlackRock Municipal Target Term Trust Inc. (The)
| 20.86 | 20.80 to 20.93 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.96 | 10.93 to 10.99 |
Blackrock MuniHoldings Fund, Inc.
| 11.86 | 11.85 to 11.89 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 11.41 | 11.40 to 11.43 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.63 | 10.55 to 10.66 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 10.03 | 9.99 to 10.03 |
Blackrock MuniVest Fund II, Inc.
| 10.82 | 10.78 to 10.82 |
Blackrock MuniYield Fund, Inc.
| 10.88 | 10.84 to 10.90 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.37 | 11.33 to 11.40 |
Blackrock MuniYield New York Quality Fund, Inc.
| 10.38 | 10.30 to 10.38 |
Blackrock MuniYield Quality Fund II, Inc.
| 10.10 | 10.06 to 10.13 |
Blackrock MuniYield Quality Fund III, Inc.
| 11.21 | 11.19 to 11.24 |
Blackrock MuniYield Quality Fund, Inc.
| 12.20 | 12.15 to 12.20 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.68 | 10.66 to 10.75 |
BlackRock Resources
| 9.35 | 9.28 to 9.36 |
BlackRock Science and Technology Trust
| 36.26 | 36.00 to 36.33 |
BlackRock Utility, Infrastructure & Power Opportun
| 22.35 | 22.20 to 22.41 |
BlackRock Virginia Municipal Bond Trust
| 10.97 | 10.83 to 10.97 |
BlackRock, Inc.
| 778.33 | 773.88 to 779.25 |
Blackstone / GSO Strategic Credit Fund
| 12.01 | 11.95 to 12.04 |
Blackstone GSO Long Short Credit Income Fund
| 12.71 | 12.61 to 12.81 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.27 | 14.23 to 14.31 |
Bloom Energy Corporation
| 11.80 | 11.22 to 11.81 |
Boeing Company (The)
| 180.35 | 175.95 to 181.66 |
Booz Allen Hamilton Holding Corporation
| 151.07 | 148.58 to 152.35 |
BorgWarner Inc.
| 37.51 | 36.12 to 37.59 |
Boston Beer Company, Inc. (The)
| 281.64 | 275.05 to 281.82 |
Boston Scientific Corporation
| 72.72 | 72.61 to 73.66 |
Brady Corporation
| 60.95 | 60.37 to 60.96 |
Brandywine Realty Trust
| 4.64 | 4.56 to 4.66 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.44 | 8.38 to 8.45 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 5.09 | 5.00 to 5.09 |
BRF S.A.
| 3.72 | 3.55 to 3.80 |
Bright Horizons Family Solutions Inc.
| 113.79 | 112.58 to 116.81 |
BrightView Holdings, Inc.
| 12.26 | 12.18 to 12.69 |
Brinker International, Inc.
| 57.88 | 56.50 to 58.00 |
Brink's Company (The)
| 92.96 | 91.81 to 98.31 |
British American Tobacco p.l.c.
| 30.16 | 29.97 to 30.23 |
Brixmor Property Group Inc.
| 22.14 | 22.00 to 22.38 |
Brookfield Business Partners L.P.
| 19.12 | 18.88 to 19.25 |
Brookfield Infrastructure Partners LP
| 30.37 | 29.62 to 30.46 |
Brookfield Real Assets Income Fund Inc.
| 12.63 | 12.63 to 12.67 |
Brookfield Renewable Partners L.P.
| 26.89 | 26.00 to 26.91 |
Brown & Brown, Inc.
| 84.81 | 84.76 to 85.82 |
BRT Apartments Corp.
| 18.49 | 18.40 to 18.79 |
Buckle, Inc. (The)
| 38.65 | 37.74 to 38.67 |
Buenaventura Mining Company Inc.
| 17.16 | 16.95 to 17.21 |
Bunge Limited
| 105.36 | 103.86 to 105.92 |
Burlington Stores, Inc.
| 187.48 | 183.78 to 188.46 |
Byline Bancorp, Inc.
| 23.43 | 22.91 to 23.44 |
CABCO Series 2004-101 Trust
| 19.64 | 19.38 to 19.78 |
Cable One, Inc.
| 395.42 | 390.58 to 401.77 |
Cabot Corporation
| 101.07 | 100.47 to 101.71 |
CACI International, Inc.
| 422.69 | 418.85 to 423.72 |
Cadence Bancorporation
| 29.20 | 28.82 to 29.30 |
CAE Inc
| 20.72 | 20.38 to 20.80 |
Caleres, Inc.
| 39.05 | 37.51 to 39.05 |
California Water Service Group Holding
| 51.34 | 50.71 to 51.48 |
Calix, Inc
| 30.50 | 29.88 to 30.60 |
Camden Property Trust
| 104.17 | 103.66 to 106.06 |
Cameco Corporation
| 50.56 | 49.96 to 51.65 |
Camping World Holdings, Inc.
| 21.49 | 19.98 to 22.06 |
Canada Goose Holdings Inc.
| 11.38 | 11.26 to 11.48 |
Canadian Imperial Bank of Commerce
| 48.59 | 47.65 to 48.63 |
Canadian National Railway Company
| 125.85 | 124.36 to 126.25 |
Canadian Natural Resources Limited
| 77.10 | 75.65 to 77.21 |
Canadian Pacific Railway Limited
| 81.67 | 80.84 to 82.07 |
Cango Inc.
| 1.56 | 1.53 to 1.60 |
Capri Holdings Limited
| 36.71 | 36.55 to 36.89 |
Carlisle Companies Incorporated
| 408.49 | 401.74 to 408.92 |
CarMax Inc
| 70.34 | 68.24 to 70.58 |
Carpenter Technology Corporation
| 103.55 | 101.83 to 106.71 |
Carriage Services, Inc.
| 25.55 | 25.44 to 25.89 |
Cars.com Inc.
| 17.07 | 16.96 to 17.22 |
Carvana Co.
| 114.42 | 112.62 to 116.40 |
Catalent, Inc.
| 56.20 | 56.16 to 56.54 |
Caterpillar, Inc.
| 344.50 | 338.74 to 346.27 |
Cato Corporation (The)
| 5.11 | 5.00 to 5.15 |
CBIZ, Inc.
| 75.53 | 75.22 to 76.33 |
CBL & Associates Properties, Inc.
| 21.94 | 21.57 to 21.95 |
CBRE Clarion Global Real Estate Income Fund
| 5.03 | 5.02 to 5.07 |
Cedar Fair, L.P.
| 40.84 | 40.00 to 41.85 |
Celanese Corporation
| 163.27 | 161.19 to 163.76 |
Celestica, Inc.
| 49.33 | 47.46 to 49.60 |
Cementos Pacasmayo S.A.A.
| 5.52 | 5.40 to 5.67 |
Centene Corporation
| 75.85 | 75.77 to 76.43 |
CenterPoint Energy, Inc.
| 29.46 | 29.43 to 29.70 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.83 | 7.71 to 7.89 |
Central Puerto S.A.
| 11.00 | 10.81 to 11.23 |
Century Communities, Inc.
| 82.84 | 82.51 to 84.84 |
CGI Inc.
| 103.37 | 102.39 to 103.51 |
Charles River Laboratories International, Inc.
| 235.29 | 233.00 to 236.88 |
Chemours Company (The)
| 27.50 | 26.88 to 27.84 |
Cherry Hill Mortgage Investment Corporation
| 3.52 | 3.45 to 3.54 |
Chesapeake Utilities Corporation
| 110.53 | 109.96 to 111.67 |
Chimera Investment Corporation
| 4.24 | 4.21 to 4.28 |
China Fund, Inc. (The)
| 10.96 | 10.92 to 10.98 |
China Green Agriculture, Inc.
| 2.98 | 2.84 to 3.11 |
Chipotle Mexican Grill, Inc.
| 3183.25 | 3181.03 to 3216.00 |
Chubb Limited
| 251.63 | 251.33 to 253.61 |
Chunghwa Telecom Co., Ltd.
| 38.81 | 38.58 to 38.88 |
Church & Dwight Company, Inc.
| 106.78 | 106.33 to 107.72 |
Ciena Corporation
| 49.21 | 48.52 to 49.25 |
Citigroup Inc.
| 13.77 | 13.71 to 13.77 |
Citigroup Inc.
| 62.75 | 61.51 to 62.95 |
Citizens Financial Group, Inc.
| 35.95 | 35.31 to 36.04 |
Citizens, Inc.
| 2.37 | 2.20 to 2.40 |
City Office REIT, Inc.
| 4.79 | 4.73 to 4.82 |
Civeo Corporation
| 24.72 | 24.47 to 24.78 |
Civitas Solutions, Inc.
| 76.97 | 74.99 to 77.52 |
Clean Harbors, Inc.
| 210.15 | 208.84 to 214.47 |
Clear Channel Outdoor Holdings, Inc.
| 1.54 | 1.52 to 1.58 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 42.09 | 41.54 to 42.10 |
ClearBridge MLP and Midstream Fund Inc.
| 47.14 | 46.57 to 47.14 |
ClearBridge MLP and Midstream Total Return Fund In
| 42.38 | 41.74 to 42.58 |
Clearwater Paper Corporation
| 48.69 | 47.10 to 48.90 |
Clearway Energy, Inc.
| 24.90 | 24.46 to 25.23 |
CMS Energy Corporation
| 62.74 | 61.84 to 62.84 |
CNA Financial Corporation
| 44.78 | 44.32 to 45.02 |
CNH Industrial N.V.
| 11.65 | 11.62 to 11.94 |
CNO Financial Group, Inc.
| 27.64 | 27.39 to 27.70 |
CNX Resources Corporation
| 85.71 | 83.37 to 86.85 |
Coca Cola Femsa S.A.B. de C.V.
| 99.54 | 98.66 to 99.95 |
Coca-Cola Company (The)
| 62.85 | 62.48 to 62.97 |
Coca-Cola European Partners plc
| 73.52 | 72.84 to 73.64 |
Coeur Mining, Inc.
| 5.10 | 4.96 to 5.18 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 11.69 | 11.66 to 11.74 |
Cohen & Steers Inc
| 71.56 | 70.17 to 71.68 |
Cohen & Steers Infrastructure Fund, Inc
| 23.33 | 23.26 to 23.39 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 19.59 | 19.54 to 19.95 |
Cohen & Steers Quality Income Realty Fund Inc
| 11.19 | 11.16 to 11.25 |
Cohen & Steers REIT and Preferred and Income Fund,
| 20.05 | 19.98 to 20.25 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 19.29 | 19.24 to 19.46 |
Cohen & Steers Total Return Realty Fund, Inc.
| 11.41 | 11.35 to 11.44 |
Colgate-Palmolive Company
| 93.47 | 93.44 to 94.40 |
Colonial High Income Municipal Trust
| 3.64 | 3.60 to 3.64 |
Colonial Intermediate High Income Fund
| 1.70 | 1.69 to 1.71 |
Colonial Investment Grade Municipal Trust
| 7.54 | 7.52 to 7.55 |
Colonial Municipal Income Trust
| 3.31 | 3.31 to 3.33 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 31.51 | 31.37 to 31.60 |
Comcast Corporation
| 54.81 | 54.81 to 54.81 |
Comerica Incorporated
| 53.88 | 52.28 to 53.89 |
Comfort Systems USA, Inc.
| 346.21 | 336.66 to 346.57 |
Commercial Metals Company
| 56.22 | 55.76 to 56.42 |
Community Bank System, Inc.
| 46.92 | 46.18 to 46.98 |
Community Health Systems, Inc.
| 3.39 | 3.30 to 3.39 |
Comp En De Mn Cemig ADS
| 2.58 | 2.56 to 2.61 |
Comp En De Mn Cemig ADS
| 3.07 | 3.07 to 3.07 |
Companhia Brasileira de Distribuicao
| 0.45 | 0.45 to 0.46 |
Companhia Paranaense de Energia (COPEL)
| 7.56 | 7.44 to 7.59 |
Compania Cervecerias Unidas, S.A.
| 12.71 | 12.64 to 12.82 |
Compass Minerals International, Inc.
| 13.46 | 12.04 to 13.58 |
Comstock Resources, Inc.
| 10.13 | 10.08 to 10.30 |
Conduent Incorporated
| 3.82 | 3.71 to 3.86 |
Consolidated Edison Inc
| 97.57 | 96.64 to 98.12 |
Constellation Brands Inc
| 258.36 | 257.74 to 259.80 |
Contura Energy, Inc.
| 28.07 | 27.87 to 28.46 |
Copa Holdings, S.A.
| 101.72 | 100.42 to 101.73 |
Core Laboratories N.V.
| 16.44 | 15.86 to 16.46 |
CoreCivic, Inc.
| 15.36 | 15.00 to 15.39 |
Corning Incorporated
| 33.93 | 33.30 to 33.95 |
Corporacion America Airports SA
| 17.84 | 17.55 to 17.96 |
Costamare Inc.
| 13.10 | 12.54 to 13.11 |
Cousins Properties Incorporated
| 23.65 | 23.38 to 23.78 |
CPB Inc.
| 21.13 | 20.59 to 21.14 |
Crane Co.
| 144.68 | 143.76 to 146.68 |
Credicorp Ltd.
| 176.16 | 168.56 to 176.17 |
CRH PLC
| 79.78 | 79.41 to 80.25 |
Crown Castle International Corporation
| 97.31 | 95.19 to 97.46 |
Crown Holdings, Inc.
| 84.03 | 83.06 to 84.14 |
CTS Corporation
| 50.87 | 49.74 to 50.90 |
CubeSmart
| 41.64 | 41.23 to 42.11 |
Cummins Inc.
| 289.06 | 284.57 to 289.23 |
Curtiss-Wright Corporation
| 274.24 | 273.52 to 278.35 |
Cushing MLP & Infrastructure Total Return Fund
| 42.55 | 42.05 to 42.75 |
Cushman & Wakefield plc
| 10.18 | 10.00 to 10.23 |
CVR Partners, LP
| 81.78 | 80.29 to 82.47 |
D.R. Horton, Inc.
| 147.74 | 147.71 to 151.01 |
Dana Incorporated
| 13.61 | 13.17 to 13.66 |
Danaher Corporation
| 249.55 | 248.15 to 249.82 |
Danaos Corporation
| 81.11 | 79.96 to 81.14 |
Darling Ingredients Inc.
| 44.29 | 43.96 to 44.74 |
Deckers Outdoor Corporation
| 853.48 | 851.81 to 861.70 |
Deere & Company
| 405.42 | 401.46 to 406.96 |
Dell Technologies Inc.
| 131.61 | 126.00 to 131.88 |
Delta Air Lines, Inc.
| 52.28 | 51.96 to 52.75 |
Deluxe Corporation
| 22.16 | 21.87 to 22.28 |
Despegar.com, Corp.
| 12.83 | 12.55 to 12.94 |
Deutsche Bank AG
| 17.26 | 17.12 to 17.28 |
DHI Group, Inc.
| 2.75 | 2.71 to 2.80 |
DHT Holdings, Inc.
| 12.06 | 11.55 to 12.08 |
Diageo plc
| 140.91 | 139.95 to 140.96 |
Diamond Offshore Drilling, Inc.
| 14.66 | 14.23 to 14.90 |
Diana Shipping inc.
| 3.12 | 3.04 to 3.13 |
Diebold Nixdorf Incorporated
| 40.64 | 40.03 to 41.09 |
Dillard's, Inc.
| 25.89 | 25.84 to 25.89 |
Dolby Laboratories
| 82.63 | 82.31 to 82.84 |
Dominion Energy, Inc.
| 52.15 | 51.53 to 52.23 |
Domino's Pizza Inc
| 516.67 | 515.48 to 522.12 |
Donaldson Company, Inc.
| 74.27 | 74.06 to 75.05 |
Dorian LPG Ltd.
| 43.77 | 42.15 to 43.93 |
DoubleLine Income Solutions Fund
| 12.60 | 12.55 to 12.66 |
DoubleLine Opportunistic Credit Fund
| 15.20 | 15.20 to 15.25 |
Douglas Dynamics, Inc.
| 24.22 | 23.63 to 24.32 |
Douglas Emmett, Inc.
| 13.93 | 13.46 to 14.07 |
Dover Corporation
| 183.75 | 181.11 to 184.23 |
DRDGOLD Limited
| 8.01 | 7.96 to 8.17 |
Dreyfus Alcentra
| 8.57 | 8.56 to 8.65 |
Dreyfus High Yield Strategies Fund
| 2.36 | 2.35 to 2.37 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.26 | 10.24 to 10.26 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.78 | 5.74 to 5.78 |
Dreyfus Strategic Municipals, Inc.
| 6.07 | 6.05 to 6.07 |
Dril-Quip, Inc.
| 19.22 | 18.59 to 19.26 |
DTE Energy Company
| 114.73 | 112.35 to 114.76 |
Ducommun Incorporated
| 56.54 | 55.43 to 60.00 |
Duff & Phelps Global Utility Income Fund Inc.
| 9.82 | 9.67 to 9.82 |
Duff & Phelps Utilities Income, Inc.
| 8.85 | 8.77 to 8.87 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 10.93 | 10.88 to 10.93 |
Duke Energy Corporation
| 102.38 | 101.67 to 102.64 |
Duke Energy Corporation
| 24.19 | 24.05 to 24.26 |
Dycom Industries, Inc.
| 148.21 | 146.99 to 148.35 |
Dynagas LNG Partners LP
| 4.00 | 3.93 to 4.00 |
Dynex Capital, Inc.
| 12.18 | 12.08 to 12.25 |
Eagle Materials Inc
| 267.36 | 264.35 to 269.00 |
Eagle Point Credit Company Inc.
| 10.29 | 10.23 to 10.32 |
EastGroup Properties, Inc.
| 161.68 | 159.34 to 161.89 |
Eastman Chemical Company
| 100.76 | 99.77 to 101.26 |
Eastman Kodak Company
| 4.66 | 4.53 to 4.70 |
Eaton Corporation, PLC
| 330.40 | 326.82 to 333.13 |
Eaton Vance Corporation
| 13.02 | 12.98 to 13.05 |
Eaton Vance Corporation
| 8.09 | 8.07 to 8.11 |
Eaton Vance Enhance Equity Income Fund
| 18.20 | 18.13 to 18.66 |
Eaton Vance Enhanced Equity Income Fund II
| 20.33 | 20.27 to 20.67 |
Eaton Vance Floating Rate Income Trust
| 13.56 | 13.46 to 13.62 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.32 | 18.28 to 18.37 |
Eaton Vance Municipal Income Trust
| 16.63 | 16.54 to 16.64 |
Eaton Vance Municipal Income Trust
| 10.18 | 10.11 to 10.22 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.42 | 8.40 to 8.45 |
Eaton Vance Senior Floating-Rate Fund
| 13.34 | 13.19 to 13.40 |
Eaton Vance Senior Income Trust
| 6.44 | 6.38 to 6.48 |
Eaton Vance Short Diversified Income Fund
| 10.80 | 10.70 to 10.93 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 23.46 | 23.36 to 23.52 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 24.86 | 24.67 to 24.90 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 18.01 | 17.91 to 18.07 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 13.55 | 13.51 to 13.55 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 13.49 | 13.43 to 13.53 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.21 | 8.20 to 8.25 |
Ecolab Inc.
| 233.23 | 232.18 to 234.68 |
Ecopetrol S.A.
| 11.74 | 11.38 to 11.75 |
Edison International
| 73.85 | 73.35 to 73.97 |
El Paso Electric Company
| 18.21 | 17.85 to 18.28 |
Elanco Animal Health Incorporated
| 16.89 | 15.24 to 17.23 |
Elastic N.V.
| 105.65 | 105.00 to 106.37 |
Eldorado Gold Corporation
| 15.09 | 14.74 to 15.20 |
Element Solutions Inc.
| 23.79 | 23.76 to 24.03 |
Eli Lilly and Company
| 775.00 | 772.20 to 781.35 |
Ellington Financial Inc.
| 11.75 | 11.51 to 11.79 |
Ellington Residential Mortgage REIT
| 7.05 | 7.01 to 7.11 |
Embotelladora Andina S.A.
| 13.89 | 13.89 to 14.17 |
Embotelladora Andina S.A.
| 18.74 | 18.41 to 18.86 |
Embraer S.A.
| 26.37 | 26.16 to 26.77 |
EMCOR Group, Inc.
| 379.43 | 372.43 to 380.00 |
Emergent Biosolutions, Inc.
| 4.41 | 4.22 to 4.93 |
Emerson Electric Company
| 112.65 | 103.90 to 113.00 |
Empire State Realty Trust, Inc.
| 9.42 | 9.25 to 9.47 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 20.00 | 18.51 to 21.02 |
Enbridge Inc
| 37.23 | 36.60 to 37.54 |
Encompass Health Corporation
| 85.29 | 84.87 to 85.86 |
Endava plc
| 33.17 | 32.82 to 33.69 |
Endeavour Silver Corporation
| 2.74 | 2.72 to 2.87 |
Enel Chile S.A.
| 3.05 | 2.97 to 3.05 |
Energizer Holdings, Inc.
| 29.29 | 28.91 to 29.41 |
Energizer Holdings, Inc.
| 38.83 | 37.22 to 39.26 |
Energy Transfer L.P.
| 16.25 | 16.04 to 16.28 |
Enerplus Corporation
| 20.03 | 19.72 to 20.25 |
Enersys
| 95.73 | 94.56 to 95.79 |
Ennis, Inc.
| 20.59 | 20.26 to 20.59 |
Entergy Arkansas, LLC
| 21.57 | 21.45 to 21.78 |
Entergy Corporation
| 110.83 | 109.71 to 110.91 |
Entergy Louisiana, Inc.
| 21.60 | 21.48 to 21.83 |
Entergy Mississippi, LLC
| 22.11 | 21.87 to 22.30 |
Entergy New Orleans, LLC
| 21.58 | 21.58 to 21.67 |
Entravision Communications Corporation
| 2.18 | 2.07 to 2.26 |
Envestnet, Inc
| 63.76 | 61.74 to 64.47 |
Enviva Partners, LP
| 0.53 | 0.52 to 0.55 |
Enzo Biochem, Inc.
| 1.12 | 1.07 to 1.12 |
EPAM Systems, Inc.
| 249.20 | 246.36 to 250.72 |
EPR Properties
| 41.41 | 40.95 to 41.53 |
Equifax, Inc.
| 234.30 | 233.82 to 237.10 |
Equinor ASA
| 28.13 | 27.70 to 28.19 |
Equity Commonwealth
| 18.97 | 18.90 to 19.03 |
Equity Lifestyle Properties, Inc.
| 62.73 | 62.52 to 63.29 |
Equity Residential
| 66.10 | 66.08 to 66.99 |
ESCO Technologies Inc.
| 109.44 | 108.11 to 109.66 |
Essent Group Ltd.
| 56.01 | 55.91 to 56.49 |
Essential Properties Realty Trust, Inc.
| 27.01 | 26.71 to 27.21 |
Essex Property Trust, Inc.
| 254.50 | 253.74 to 257.33 |
Euronav NV
| 18.60 | 17.79 to 18.66 |
European Equity Fund, Inc. (The)
| 9.10 | 9.07 to 9.13 |
Eventbrite, Inc.
| 5.45 | 5.38 to 5.54 |
Evercore Inc.
| 193.56 | 190.62 to 193.67 |
Evergy, Inc.
| 54.57 | 54.13 to 54.70 |
Eversource Energy
| 61.04 | 60.51 to 61.33 |
Exelon Corporation
| 37.82 | 37.57 to 38.01 |
Extra Space Storage Inc
| 140.95 | 140.60 to 142.52 |
F.N.B. Corporation
| 13.97 | 13.72 to 14.00 |
Fabrinet
| 211.55 | 202.41 to 212.34 |
FactSet Research Systems Inc.
| 433.90 | 431.06 to 436.98 |
Fair Isaac Corporation
| 1251.44 | 1238.69 to 1262.97 |
FB Financial Corporation
| 38.62 | 37.94 to 38.63 |
Federal Agricultural Mortgage Corporation
| 134.98 | 134.98 to 134.98 |
Federal Signal Corporation
| 85.38 | 84.73 to 85.87 |
Federated Premier Municipal Income Fund
| 11.27 | 11.25 to 11.29 |
FGL Holdings
| 40.50 | 39.73 to 40.66 |
Fidelity National Financial, Inc.
| 52.13 | 51.55 to 52.45 |
Fidelity National Information Services, Inc.
| 74.05 | 72.67 to 75.10 |
First BanCorp.
| 18.06 | 17.80 to 18.11 |
First Commonwealth Financial Corporation
| 13.85 | 13.60 to 13.85 |
First Horizon National Corporation
| 15.84 | 15.54 to 15.85 |
First Industrial Realty Trust, Inc.
| 47.38 | 46.66 to 47.49 |
First Majestic Silver Corp.
| 7.11 | 6.94 to 7.24 |
First Trust
| 18.76 | 18.66 to 18.80 |
First Trust
| 11.95 | 11.94 to 11.95 |
First Trust High Income Long Short Fund
| 11.82 | 11.78 to 11.88 |
First Trust Intermediate Duration Preferred & Income Fund
| 17.58 | 17.55 to 17.70 |
First Trust MLP and Energy Income Fund
| 9.83 | 9.71 to 9.90 |
First Trust New Opportunities MLP & Energy Fund
| 7.76 | 7.67 to 7.76 |
First Trust Senior Floating Rate Income Fund II
| 10.41 | 10.41 to 10.48 |
First Trust Specialty Finance and Financial Opportunities Fund
| 3.82 | 3.79 to 3.82 |
First Trust/Aberdeen Global Opportunity Income Fund
| 6.38 | 6.32 to 6.38 |
FirstEnergy Corp.
| 39.47 | 39.20 to 39.61 |
Five Point Holdings, LLC
| 3.11 | 3.08 to 3.14 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 18.67 | 18.62 to 18.79 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 10.32 | 10.29 to 10.38 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 8.28 | 8.28 to 8.33 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 14.44 | 14.43 to 14.56 |
Flaherty & Crumrine Total Return Fund Inc
| 15.25 | 15.22 to 15.36 |
Floor & Decor Holdings, Inc.
| 115.35 | 113.83 to 116.03 |
Flotek Industries, Inc.
| 3.57 | 3.26 to 3.69 |
Flowers Foods, Inc.
| 25.12 | 25.07 to 25.22 |
Flowserve Corporation
| 48.90 | 48.25 to 48.96 |
FMC Corporation
| 64.84 | 64.73 to 67.25 |
Fomento Economico Mexicano S.A.B. de C.V.
| 119.39 | 118.63 to 120.09 |
Foot Locker, Inc.
| 23.84 | 23.15 to 24.03 |
Forestar Group Inc
| 33.80 | 33.32 to 34.07 |
Fortis Inc.
| 40.41 | 40.07 to 40.64 |
Fortress Transportation and Infrastructure Investors LLC
| 78.50 | 77.00 to 79.35 |
Fortuna Silver Mines Inc.
| 4.81 | 4.76 to 5.13 |
Four Corners Property Trust, Inc.
| 24.06 | 23.83 to 24.11 |
Franco-Nevada Corporation
| 126.34 | 125.00 to 127.71 |
Franklin Universal Trust
| 6.76 | 6.72 to 6.77 |
Frank's International N.V.
| 153.29 | 152.03 to 153.61 |
Frontline Ltd.
| 25.30 | 24.76 to 25.39 |
FS KKR Capital Corp.
| 19.40 | 19.38 to 19.50 |
FTI Consulting, Inc.
| 219.24 | 218.75 to 221.00 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.65 | 3.62 to 3.69 |
Gabelli Dividend
| 22.35 | 22.14 to 22.40 |
Gabelli Equity Trust, Inc. (The)
| 5.42 | 5.37 to 5.42 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 11.80 | 11.67 to 11.90 |
Gabelli Multi-Media Trust Inc. (The)
| 5.51 | 5.50 to 5.58 |
Gabelli Utility Trust (The)
| 6.00 | 5.87 to 6.08 |
GAMCO Natural Resources, Gold & Income Tust
| 5.34 | 5.33 to 5.35 |
Gamestop Corporation
| 15.92 | 15.33 to 17.24 |
Gap, Inc. (The)
| 22.41 | 21.98 to 22.45 |
GATX Corporation
| 131.48 | 129.94 to 131.65 |
Genco Shipping & Trading Limited
| 22.65 | 22.21 to 22.67 |
Generac Holdlings Inc.
| 137.16 | 134.09 to 138.18 |
General American Investors, Inc.
| 47.25 | 47.02 to 47.36 |
General Dynamics Corporation
| 292.74 | 291.83 to 294.07 |
General Electric Company
| 168.86 | 168.10 to 170.19 |
Genesco Inc.
| 26.30 | 25.18 to 26.30 |
Genesis Energy, L.P.
| 13.25 | 13.11 to 13.40 |
Genpact Limited
| 32.38 | 32.11 to 32.51 |
Genworth Financial Inc
| 6.62 | 6.61 to 6.66 |
Geopark Ltd
| 9.65 | 9.38 to 9.66 |
Georgia Power Company
| 22.82 | 22.67 to 23.16 |
Gerdau S.A.
| 3.78 | 3.72 to 3.79 |
Getty Realty Corporation
| 27.95 | 27.75 to 27.98 |
Glatfelter
| 1.70 | 1.65 to 1.72 |
Glaukos Corporation
| 106.91 | 105.22 to 108.00 |
GlaxoSmithKline PLC
| 44.14 | 44.06 to 44.29 |
Global Medical REIT Inc.
| 8.77 | 8.31 to 8.79 |
Global Net Lease, Inc.
| 7.23 | 7.07 to 7.27 |
Global Ship Lease, Inc.
| 23.64 | 23.30 to 23.70 |
Globant S.A.
| 191.05 | 190.55 to 193.51 |
Globus Medical, Inc.
| 61.73 | 58.20 to 65.74 |
GoDaddy Inc.
| 131.47 | 130.31 to 132.00 |
Goldman Sachs BDC, Inc.
| 15.61 | 15.31 to 15.67 |
Goldman Sachs Group, Inc. (The)
| 446.95 | 442.05 to 448.02 |
GrafTech International Ltd.
| 1.73 | 1.72 to 1.80 |
Graham Corporation
| 29.26 | 29.16 to 29.99 |
Graham Holdings Company
| 763.10 | 750.00 to 764.85 |
Granite Construction Incorporated
| 61.34 | 58.81 to 61.56 |
Granite Real Estate Inc.
| 51.71 | 50.56 to 51.71 |
Graphic Packaging Holding Company
| 27.68 | 27.22 to 27.78 |
Gray Television, Inc.
| 6.74 | 6.30 to 6.79 |
Great Ajax Corp.
| 3.59 | 3.56 to 3.64 |
Great Ajax Corp.
| 25.07 | 25.02 to 25.08 |
Green Dot Corporation
| 9.24 | 9.17 to 9.35 |
Greenbrier Companies, Inc. (The)
| 52.82 | 51.31 to 53.08 |
GreenTree Hospitality Group Ltd.
| 3.30 | 3.30 to 3.35 |
Greif Bros. Corporation
| 63.62 | 63.07 to 63.98 |
Greif Bros. Corporation
| 64.65 | 63.58 to 64.71 |
Griffon Corporation
| 72.69 | 71.19 to 77.99 |
Group 1 Automotive, Inc.
| 299.55 | 293.45 to 299.56 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 185.36 | 184.00 to 187.37 |
Grupo Aval Acciones y Valores S.A.
| 2.42 | 2.38 to 2.44 |
Grupo Supervielle S.A.
| 7.29 | 7.17 to 7.58 |
Grupo Televisa S.A.
| 3.25 | 3.17 to 3.28 |
Guess?, Inc.
| 26.57 | 26.23 to 26.70 |
Guggenheim Strategic Opportunities Fund
| 14.66 | 14.66 to 14.72 |
Guggenheim Taxable Municipal Managed Duration Trst
| 16.02 | 15.93 to 16.14 |
Guidewire Software, Inc.
| 116.09 | 115.72 to 117.12 |
H&R Block, Inc.
| 48.53 | 48.33 to 49.56 |
H. B. Fuller Company
| 79.35 | 78.45 to 79.38 |
Haemonetics Corporation
| 93.25 | 93.00 to 95.31 |
Hamilton Beach Brands Holding Company
| 23.95 | 23.29 to 24.29 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 30.45 | 26.87 to 30.77 |
Harmony Gold Mining Company Limited
| 8.87 | 8.63 to 8.91 |
Harte-Hanks, Inc.
| 7.12 | 7.01 to 7.14 |
Hartford Financial Services Group, Inc. (The)
| 99.68 | 99.40 to 100.25 |
Haverty Furniture Companies, Inc.
| 29.53 | 29.48 to 29.53 |
HCI Group, Inc.
| 115.26 | 111.38 to 116.16 |
HCP, Inc.
| 32.81 | 32.77 to 32.86 |
Healthcare Realty Trust Incorporated
| 15.31 | 15.13 to 15.43 |
Heico Corporation
| 209.48 | 208.04 to 210.20 |
Heico Corporation
| 167.45 | 166.23 to 167.94 |
Helix Energy Solutions Group, Inc.
| 11.56 | 11.23 to 11.61 |
Herbalife Nutrition Ltd.
| 10.31 | 9.82 to 10.35 |
Herc Holdings Inc.
| 151.61 | 146.00 to 151.79 |
Hercules Capital, Inc.
| 24.87 | 24.65 to 24.88 |
Hercules Capital, Inc.
| 19.70 | 19.65 to 19.89 |
Hershey Company (The)
| 199.96 | 197.04 to 201.49 |
Hess Midstream Partners LP
| 35.08 | 34.35 to 35.12 |
Hewlett Packard Enterprise Company
| 17.18 | 16.71 to 17.19 |
Hexcel Corporation
| 72.65 | 71.72 to 73.28 |
High Income Securities Fund
| 6.56 | 6.52 to 6.56 |
Highland Floating Rate Opportunities Fund
| 6.56 | 6.49 to 6.62 |
Highland Global Allocation Fund
| 7.24 | 7.19 to 7.42 |
Highwoods Properties, Inc.
| 26.41 | 26.28 to 26.69 |
Hilltop Holdings Inc.
| 31.18 | 31.00 to 31.31 |
Hilton Worldwide Holdings Inc.
| 200.39 | 198.49 to 200.64 |
HNI Corporation
| 45.35 | 44.20 to 45.37 |
Home Depot, Inc. (The)
| 338.83 | 337.63 to 340.44 |
Honeywell International Inc.
| 198.05 | 195.92 to 198.36 |
Horace Mann Educators Corporation
| 39.17 | 38.72 to 39.25 |
Houlihan Lokey, Inc.
| 132.89 | 131.89 to 133.90 |
Hovnanian Enterprises Inc
| 157.70 | 155.13 to 159.00 |
HP Inc.
| 29.44 | 28.38 to 29.58 |
HSBC Holdings plc
| 45.40 | 45.16 to 45.46 |
Hubbell Inc
| 396.37 | 394.85 to 399.51 |
Hudbay Minerals Inc.
| 8.44 | 8.25 to 8.52 |
Humana Inc.
| 324.14 | 322.24 to 327.32 |
Huntsman Corporation
| 25.14 | 24.87 to 25.35 |
Hyster-Yale Materials Handling, Inc.
| 72.92 | 64.10 to 74.89 |
Iamgold Corporation
| 3.78 | 3.73 to 3.82 |
IDACORP, Inc.
| 96.82 | 96.47 to 97.43 |
IDT Corporation
| 37.80 | 37.72 to 38.82 |
Illinois Tool Works Inc.
| 247.40 | 245.93 to 247.85 |
Independence Realty Trust, Inc.
| 16.58 | 16.39 to 16.64 |
Infosys Limited
| 17.09 | 16.90 to 17.14 |
ING Group, N.V.
| 17.32 | 17.19 to 17.32 |
Ingevity Corporation
| 54.00 | 52.60 to 54.22 |
Ingredion Incorporated
| 118.45 | 112.75 to 118.50 |
Innovative Industrial Properties, Inc.
| 107.70 | 106.55 to 108.51 |
Instructure, Inc.
| 20.11 | 19.78 to 20.62 |
Integer Holdings Corporation
| 113.14 | 112.04 to 113.43 |
Intercontinental Exchange Inc.
| 133.39 | 132.25 to 133.82 |
Intercontinental Hotels Group
| 99.91 | 98.97 to 99.96 |
International Business Machines Corporation
| 169.90 | 167.90 to 170.26 |
International Flavors & Fragrances, Inc.
| 97.23 | 94.41 to 97.35 |
International Paper Company
| 39.28 | 38.21 to 39.38 |
International Seaways, Inc.
| 61.29 | 58.26 to 61.55 |
Interpublic Group of Companies, Inc. (The)
| 30.97 | 30.66 to 31.02 |
Intrepid Potash, Inc
| 21.07 | 20.88 to 21.23 |
Invesco Bond Fund
| 15.43 | 15.38 to 15.48 |
Invesco California Value Municipal Income Trust
| 9.82 | 9.79 to 9.83 |
Invesco High Income 2024 Target Term Fund
| 7.63 | 7.63 to 7.66 |
Invesco High Income Trust II
| 10.72 | 10.71 to 10.74 |
INVESCO MORTGAGE CAPITAL INC
| 9.14 | 9.06 to 9.20 |
Invesco Municipal Income Opportunities Trust
| 6.31 | 6.22 to 6.32 |
Invesco Municipal Opportunity Trust
| 9.63 | 9.57 to 9.64 |
Invesco Municipal Trust
| 9.72 | 9.59 to 9.72 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.23 | 10.20 to 10.25 |
Invesco Plc
| 14.99 | 14.67 to 15.02 |
Invesco Quality Municipal Income Trust
| 9.68 | 9.64 to 9.68 |
Invesco Senior Income Trust
| 4.39 | 4.30 to 4.39 |
Invesco Trust for Investment Grade New York Municipal
| 10.70 | 10.68 to 10.79 |
Invesco Trust for Investment Grade Municipals
| 9.86 | 9.78 to 9.87 |
Invesco Value Municipal Income Trust
| 11.81 | 11.72 to 11.82 |
Invitation Homes Inc.
| 34.70 | 34.69 to 35.04 |
Iron Mountain Incorporated
| 78.04 | 76.41 to 78.26 |
IRSA Inversiones Y Representaciones S.A.
| 11.17 | 10.33 to 11.22 |
Israel Chemicals Shs
| 4.83 | 4.79 to 4.84 |
Itau Unibanco Banco Holding SA
| 6.54 | 6.44 to 6.56 |
ITT Inc.
| 136.39 | 132.94 to 136.46 |
J P Morgan Chase & Co
| 195.65 | 191.00 to 196.65 |
J. Jill, Inc.
| 27.83 | 27.46 to 27.96 |
James Hardie Industries plc.
| 37.39 | 36.20 to 37.60 |
Janus Henderson Group plc
| 32.90 | 32.70 to 32.97 |
Japan Smaller Capitalization Fund Inc
| 7.78 | 7.73 to 7.80 |
Jefferies Financial Group Inc.
| 45.84 | 45.23 to 45.86 |
JinkoSolar Holding Company Limited
| 25.41 | 24.97 to 25.58 |
John Bean Technologies Corporation
| 91.78 | 91.12 to 92.62 |
John Hancock Financial Opportunities Fund
| 28.64 | 28.37 to 28.75 |
John Hancock Hedged Equity & Income Fund
| 10.29 | 10.26 to 10.31 |
John Hancock Income Securities Trust
| 11.54 | 11.37 to 11.60 |
John Hancock Investors Trust
| 13.73 | 13.71 to 13.83 |
John Hancock Pfd Income Fund II
| 17.15 | 16.99 to 17.35 |
John Hancock Preferred Income Fund
| 16.71 | 16.64 to 16.97 |
John Hancock Preferred Income Fund III
| 15.48 | 15.42 to 15.60 |
John Hancock Premium Dividend Fund
| 11.67 | 11.58 to 11.74 |
John Hancock Tax Advantaged Dividend Income Fund
| 20.29 | 20.20 to 20.35 |
John Hancock Tax-Advantaged Global Shareholder Yield Fund
| 4.99 | 4.96 to 5.04 |
Johnson & Johnson
| 148.95 | 148.70 to 149.73 |
Johnson Controls International plc
| 65.24 | 64.19 to 65.45 |
Jones Lang LaSalle Incorporated
| 191.09 | 186.50 to 191.34 |
K12 Inc
| 72.77 | 72.06 to 73.33 |
Kadant Inc
| 283.73 | 278.53 to 283.90 |
Kaman Corporation
| 45.99 | 45.88 to 46.00 |
KAR Auction Services, Inc
| 17.68 | 17.64 to 17.92 |
Kayne Anderson MLP/Midstream Investment Company
| 9.86 | 9.75 to 9.89 |
KB Financial Group Inc
| 56.20 | 55.16 to 56.43 |
KB Home
| 69.37 | 68.33 to 69.48 |
KBR, Inc.
| 66.49 | 65.15 to 67.23 |
Kellogg Company
| 62.33 | 61.48 to 62.46 |
Kemper Corporation
| 60.40 | 60.00 to 60.69 |
Kennametal Inc.
| 25.35 | 24.18 to 25.46 |
Kennedy-Wilson Holdings Inc.
| 8.95 | 8.75 to 9.01 |
Kenon Holdings Ltd.
| 22.94 | 22.84 to 23.02 |
Keurig Dr Pepper Inc.
| 33.70 | 33.63 to 33.94 |
KeyCorp
| 15.02 | 14.71 to 15.03 |
Keysight Technologies Inc.
| 150.80 | 147.34 to 151.25 |
Kimbell Royalty Partners
| 16.40 | 16.39 to 16.70 |
Kimco Realty Corporation
| 18.92 | 18.80 to 18.97 |
Kinder Morgan, Inc.
| 18.81 | 18.65 to 18.89 |
Kingsway Financial Services, Inc.
| 8.93 | 8.72 to 9.17 |
Kinross Gold Corporation
| 7.10 | 6.78 to 7.20 |
Kirby Corporation
| 115.01 | 112.93 to 115.90 |
KKR & Co. Inc.
| 99.67 | 97.58 to 99.98 |
KKR Income Opportunities Fund
| 13.42 | 13.40 to 13.48 |
Knight Transportation, Inc.
| 48.32 | 47.45 to 48.69 |
KNOT Offshore Partners LP
| 5.27 | 5.15 to 5.34 |
Knowles Corporation
| 17.08 | 16.93 to 17.15 |
Koninklijke Philips N.V.
| 26.00 | 25.92 to 26.14 |
Korea Electric Power Corporation
| 7.96 | 7.92 to 7.98 |
Korea Fund, Inc. (The)
| 24.33 | 24.30 to 24.33 |
Korn Ferry
| 64.08 | 62.48 to 64.15 |
Kosmos Energy Ltd.
| 6.01 | 5.84 to 6.02 |
Kronos Worldwide Inc
| 12.35 | 12.06 to 12.40 |
KT Corporation
| 13.07 | 12.96 to 13.10 |
L.S. Starrett Company (The)
| 16.10 | 16.07 to 16.10 |
Ladder Capital Corp
| 11.11 | 10.92 to 11.14 |
Las Vegas Sands Corp.
| 46.77 | 46.40 to 46.84 |
Lazard Global Total Return and Income Fund
| 16.05 | 16.03 to 16.12 |
La-Z-Boy Incorporated
| 34.33 | 33.48 to 34.33 |
LCI Industries
| 111.20 | 107.67 to 113.92 |
Lehman ABS Corporation
| 26.87 | 26.83 to 26.87 |
Lehman ABS Corporation
| 27.16 | 27.11 to 27.16 |
Leidos Holdings, Inc.
| 145.50 | 143.50 to 145.50 |
Leju Holdings Limited
| 1.08 | 1.07 to 1.08 |
LendingClub Corporation
| 9.17 | 8.81 to 9.22 |
Lennar Corporation
| 158.47 | 158.15 to 160.61 |
Lennar Corporation
| 146.97 | 146.80 to 149.13 |
Lennox International, Inc.
| 480.66 | 467.65 to 481.21 |
Lexington Realty Trust
| 8.64 | 8.64 to 8.78 |
Liberty All-Star Equity Fund
| 6.79 | 6.74 to 6.79 |
Liberty All-Star Growth Fund, Inc.
| 5.21 | 5.20 to 5.24 |
Lincoln National Corporation
| 29.29 | 28.75 to 29.30 |
Lindsay Corporation
| 118.35 | 117.68 to 119.47 |
Lithia Motors, Inc.
| 260.00 | 258.37 to 263.73 |
Live Nation Entertainment, Inc.
| 95.79 | 95.26 to 96.84 |
Lloyds Banking Group Plc
| 2.67 | 2.65 to 2.68 |
LMP Capital and Income Fund Inc.
| 15.28 | 15.18 to 15.29 |
Lockheed Martin Corporation
| 466.16 | 463.78 to 468.00 |
Loews Corporation
| 77.31 | 77.23 to 78.14 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 7.48 | 7.45 to 7.58 |
Louisiana-Pacific Corporation
| 88.14 | 80.82 to 88.16 |
Lowe's Companies, Inc.
| 232.07 | 229.00 to 233.01 |
Lsb Industries Inc.
| 8.57 | 8.54 to 8.64 |
LTC Properties, Inc.
| 33.64 | 33.36 to 33.68 |
Luxfer Holdings PLC
| 11.49 | 11.18 to 11.55 |
LyondellBasell Industries NV
| 102.18 | 100.49 to 107.02 |
M&T Bank Corporation
| 151.26 | 147.01 to 151.33 |
M.D.C. Holdings, Inc.
| 62.98 | 62.97 to 62.99 |
M/I Homes, Inc.
| 122.55 | 121.00 to 123.07 |
Macerich Company (The)
| 15.84 | 15.06 to 15.85 |
Macquarie First Trust Global
| 7.56 | 7.51 to 7.59 |
Macro Bank Inc.
| 64.47 | 63.61 to 67.17 |
Macy's Inc
| 19.06 | 18.86 to 19.23 |
Madison Covered Call & Equity Strategy Fund
| 7.18 | 7.15 to 7.24 |
MagnaChip Semiconductor Corporation
| 4.99 | 4.93 to 5.03 |
Magnolia Oil & Gas Corporation
| 25.88 | 23.34 to 25.94 |
Main Street Capital Corporation
| 50.63 | 50.54 to 50.86 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 16.28 | 16.26 to 16.32 |
ManpowerGroup
| 76.92 | 76.30 to 76.93 |
Manulife Financial Corp
| 24.47 | 24.14 to 24.52 |
Marcus & Millichap, Inc.
| 33.34 | 32.32 to 33.60 |
Marine Products Corporation
| 12.09 | 11.87 to 12.39 |
MarineMax, Inc.
| 26.01 | 25.12 to 26.08 |
Markel Corporation
| 1615.83 | 1605.00 to 1621.09 |
Marsh & McLennan Companies, Inc.
| 203.59 | 203.25 to 205.00 |
Martin Marietta Materials, Inc.
| 596.64 | 594.47 to 599.96 |
Masco Corporation
| 70.67 | 70.07 to 70.73 |
Masonite International Corporation
| 132.62 | 132.56 to 132.68 |
MasTec, Inc.
| 105.27 | 103.72 to 106.29 |
Mastercard Incorporated
| 454.77 | 449.92 to 455.11 |
Matador Resources Company
| 64.24 | 63.03 to 64.35 |
Matson, Inc.
| 111.83 | 110.60 to 112.49 |
Maui Land & Pineapple Company, Inc.
| 20.40 | 20.21 to 20.40 |
Maximus, Inc.
| 84.12 | 83.18 to 84.46 |
MBIA, Inc.
| 6.78 | 6.63 to 6.85 |
McCormick & Company, Incorporated
| 75.69 | 75.25 to 76.50 |
McEwen Mining Inc.
| 12.18 | 11.87 to 12.18 |
McKesson Corporation
| 543.61 | 538.62 to 566.01 |
MDU Resources Group, Inc.
| 25.41 | 25.31 to 25.51 |
Medtronic plc
| 81.55 | 81.37 to 82.02 |
Merck & Company, Inc.
| 129.55 | 129.33 to 131.51 |
Mercury General Corporation
| 56.86 | 55.61 to 56.94 |
Meritage Corporation
| 180.72 | 178.53 to 181.96 |
MetLife, Inc.
| 71.66 | 71.13 to 71.97 |
Metropolitan Bank Holding Corp.
| 41.92 | 41.15 to 42.43 |
Mettler-Toledo International, Inc.
| 1253.13 | 1246.69 to 1264.42 |
Mexico Equity and Income Fund, Inc. (The)
| 11.04 | 10.96 to 11.08 |
Mexico Fund, Inc. (The)
| 18.34 | 18.25 to 18.44 |
MFS Charter Income Trust
| 6.31 | 6.29 to 6.31 |
MFS Government Markets Income Trust
| 3.13 | 3.13 to 3.15 |
MFS Intermediate Income Trust
| 2.65 | 2.64 to 2.65 |
MFS Multimarket Income Trust
| 4.63 | 4.60 to 4.65 |
MFS Municipal Income Trust
| 5.31 | 5.23 to 5.31 |
MFS Special Value Trust
| 4.41 | 4.40 to 4.42 |
MGIC Investment Corporation
| 20.88 | 20.85 to 21.12 |
Mid-America Apartment Communities, Inc.
| 132.99 | 132.90 to 135.92 |
Miller Industries, Inc.
| 55.21 | 54.64 to 55.70 |
Miller/Howard High Income Equity Fund
| 11.14 | 11.12 to 11.18 |
Minerals Technologies Inc.
| 79.31 | 78.62 to 79.62 |
Mistras Group Inc
| 9.07 | 8.74 to 9.09 |
Mitsubishi UFJ Financial Group Inc
| 10.11 | 10.01 to 10.14 |
Model N, Inc.
| 29.76 | 29.72 to 29.80 |
Modine Manufacturing Company
| 104.68 | 102.26 to 105.28 |
Moelis & Company
| 52.93 | 51.61 to 52.99 |
MOGU Inc.
| 1.96 | 1.81 to 1.99 |
Mohawk Industries, Inc.
| 118.22 | 117.23 to 118.30 |
Molson Coors Brewing Company
| 57.29 | 57.29 to 57.29 |
Moody's Corporation
| 395.94 | 393.73 to 396.71 |
Moog Inc.
| 171.64 | 168.24 to 172.42 |
Moog Inc.
| 160.80 | 160.74 to 164.00 |
Morgan Stanley
| 95.64 | 95.10 to 96.05 |
Morgan Stanley China A Share Fund Inc.
| 12.52 | 12.51 to 12.56 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.12 | 7.10 to 7.17 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.60 | 4.60 to 4.63 |
Morgan Stanley India Investment Fund, Inc.
| 23.59 | 23.50 to 23.64 |
Motorola Solutions, Inc.
| 359.02 | 358.24 to 361.68 |
Movado Group Inc.
| 26.31 | 25.79 to 26.32 |
MPLX LP
| 41.77 | 41.40 to 41.82 |
MRC Global Inc.
| 11.72 | 11.48 to 11.72 |
MSA Safety Incorporporated
| 187.59 | 186.50 to 189.04 |
MSCI Inc
| 470.75 | 468.43 to 474.87 |
Mueller Industries, Inc.
| 58.33 | 57.74 to 58.80 |
Mueller Water Products Inc
| 18.92 | 18.10 to 18.93 |
MuniVest Fund, Inc.
| 7.08 | 7.01 to 7.10 |
MV Oil Trust
| 10.05 | 9.98 to 10.15 |
NACCO Industries, Inc.
| 31.90 | 31.15 to 32.54 |
National Bank Holdings Corporation
| 35.00 | 34.48 to 35.05 |
National Fuel Gas Company
| 55.86 | 55.52 to 56.15 |
National Grid Transco, PLC
| 69.84 | 69.45 to 69.97 |
National Health Investors, Inc.
| 65.64 | 64.57 to 65.86 |
National Oilwell Varco, Inc.
| 18.92 | 18.71 to 19.09 |
National Presto Industries, Inc.
| 85.76 | 84.23 to 86.06 |
National Retail Properties
| 41.72 | 41.59 to 42.37 |
National Storage Affiliates Trust
| 36.15 | 36.03 to 36.36 |
Natural Gas Services Group, Inc.
| 23.36 | 23.18 to 23.74 |
Natural Grocers by Vitamin Cottage, Inc.
| 17.89 | 17.80 to 18.13 |
Navigant Consulting, Inc.
| 1.11 | 1.04 to 1.22 |
Navigator Holdings Ltd.
| 16.29 | 15.70 to 16.32 |
Navios Maritime Partners LP
| 46.80 | 45.25 to 46.98 |
Nelnet, Inc.
| 96.74 | 95.60 to 96.82 |
New America High Income Fund, Inc. (The)
| 7.23 | 7.22 to 7.25 |
New Germany Fund, Inc. (The)
| 8.64 | 8.62 to 8.66 |
New Oriental Education & Technology Group, Inc.
| 82.32 | 80.91 to 84.67 |
New York Community Bancorp, Inc.
| 3.58 | 3.48 to 3.62 |
New York Times Company (The)
| 47.74 | 44.70 to 48.27 |
NewJersey Resources Corporation
| 44.19 | 44.17 to 44.95 |
NewMarket Corporation
| 562.45 | 560.17 to 566.60 |
Newmont Mining Corporation
| 41.54 | 41.05 to 41.83 |
Newpark Resources, Inc.
| 7.35 | 7.23 to 7.41 |
Nexa Resources S.A.
| 7.46 | 7.30 to 7.46 |
NexPoint Residential Trust, Inc.
| 35.02 | 34.47 to 35.26 |
NextEra Energy Partners, LP
| 30.13 | 29.65 to 30.24 |
NextEra Energy, Inc.
| 72.85 | 71.48 to 72.89 |
NGL ENERGY PARTNERS LP
| 5.93 | 5.78 to 5.97 |
Nike, Inc.
| 93.59 | 92.73 to 93.64 |
NIO Inc.
| 5.22 | 5.11 to 5.28 |
NiSource, Inc
| 28.72 | 28.48 to 29.02 |
NL Industries, Inc.
| 8.67 | 8.53 to 8.93 |
Noah Holdings Ltd.
| 14.37 | 13.88 to 14.45 |
Noble Corporation
| 46.42 | 45.29 to 46.73 |
Nokia Corporation
| 3.73 | 3.71 to 3.75 |
Nordic American Tankers Limited
| 4.05 | 3.95 to 4.06 |
Nordstrom, Inc.
| 19.98 | 19.45 to 20.00 |
North European Oil Royality Trust
| 7.88 | 7.50 to 8.22 |
Northwest Natural Holding Company
| 38.47 | 37.98 to 38.77 |
NorthWestern Corporation
| 51.06 | 50.94 to 51.26 |
Novartis AG
| 99.60 | 99.26 to 99.78 |
Novo Nordisk A/S
| 126.69 | 126.62 to 128.43 |
NOW Inc.
| 14.71 | 14.41 to 14.71 |
NRG Energy, Inc.
| 75.82 | 73.87 to 78.15 |
Nu Skin Enterprises, Inc.
| 12.42 | 11.98 to 12.43 |
NuStar Logistics, L.P.
| 25.31 | 25.27 to 25.32 |
Nutrien Ltd.
| 55.43 | 54.63 to 55.62 |
Nuveen AMT-Free Municipal Credit Income Fund
| 12.00 | 11.95 to 12.00 |
Nuveen AMT-Free Municipal Value Fund
| 8.71 | 8.68 to 8.73 |
Nuveen AMT-Free Municipal Value Fund
| 13.58 | 13.57 to 13.62 |
Nuveen AMT-Free Quality Municipal Income Fund
| 10.90 | 10.85 to 10.91 |
Nuveen Arizona Quality Municipal Income Fund
| 10.82 | 10.81 to 10.84 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.96 | 11.92 to 11.99 |
Nuveen California Municipal Value Fund, Inc.
| 8.87 | 8.84 to 8.93 |
Nuveen California Quality Municipal Income Fund
| 11.09 | 11.06 to 11.11 |
Nuveen Core Equity Alpha Fund
| 14.19 | 14.05 to 14.22 |
Nuveen Credit Strategies Income Fund
| 5.66 | 5.64 to 5.68 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.14 | 14.06 to 14.14 |
Nuveen Floating Rate Income Fund
| 8.76 | 8.73 to 8.80 |
Nuveen Global High Income Fund
| 12.85 | 12.82 to 12.99 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 13.30 | 13.21 to 13.34 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.84 | 11.79 to 11.90 |
Nuveen Massachusetts Municipal Income Fund
| 10.74 | 10.70 to 10.78 |
Nuveen Minnesota Quality Municipal Income Fund
| 10.99 | 10.96 to 11.01 |
Nuveen Missouri Quality Municipal Income Fund
| 10.12 | 10.12 to 10.12 |
Nuveen Mortgage Opportunity Term Fund
| 17.57 | 17.44 to 17.59 |
Nuveen Multi-Market Income Fund
| 6.00 | 5.98 to 6.00 |
Nuveen Municipal Credit Income Fund
| 12.07 | 12.04 to 12.07 |
Nuveen Municipal High Income Opportunity Fund
| 10.76 | 10.64 to 10.78 |
Nuveen Municipal Income Fund, Inc.
| 9.54 | 9.41 to 9.65 |
Nuveen New Jersey Quality Municipal Income Fund
| 12.03 | 12.00 to 12.08 |
Nuveen New York AMT-Free Quality Municipal
| 10.91 | 10.89 to 10.92 |
Nuveen New York Municipal Value Fund, Inc.
| 8.25 | 8.24 to 8.26 |
Nuveen New York Quality Municipal Income Fund
| 10.88 | 10.84 to 10.88 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.83 | 11.81 to 11.89 |
Nuveen Preferred & Income Opportunities Fund
| 7.22 | 7.19 to 7.25 |
Nuveen Preferred and Income Term Fund
| 19.17 | 19.14 to 19.28 |
Nuveen Quality Municipal Income Fund
| 11.22 | 11.21 to 11.26 |
Nuveen Real Asset Income and Growth Fund
| 11.57 | 11.55 to 11.61 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.08 | 12.92 to 13.13 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 15.64 | 15.58 to 15.70 |
Nuveen Select Maturities Municipal Fund
| 8.94 | 8.92 to 8.98 |
Nuveen Select Tax Free Income Portfolio
| 14.56 | 14.32 to 14.58 |
Nuveen Taxable Municipal Income Fund
| 14.88 | 14.84 to 14.91 |
Nuveen Virginia Quality Municipal Income Fund
| 10.81 | 10.79 to 10.86 |
nVent Electric plc
| 79.93 | 77.73 to 80.03 |
Ocwen Financial Corporation
| 27.05 | 26.91 to 27.21 |
OFG Bancorp
| 38.16 | 37.35 to 38.17 |
OGE Energy Corp
| 36.02 | 35.78 to 36.10 |
Oil-Dri Corporation Of America
| 80.49 | 76.88 to 80.85 |
Old Republic International Corporation
| 31.14 | 31.03 to 31.32 |
Olin Corporation
| 55.39 | 55.12 to 55.95 |
Omnicom Group Inc.
| 95.07 | 94.29 to 95.37 |
One Liberty Properties, Inc.
| 23.50 | 23.33 to 23.57 |
OneMain Holdings, Inc.
| 51.65 | 51.07 to 51.79 |
Ooma, Inc.
| 7.45 | 6.82 to 7.51 |
Oppenheimer Holdings, Inc.
| 42.39 | 41.24 to 42.74 |
Oracle Corporation
| 117.39 | 117.11 to 117.98 |
Orange
| 11.27 | 11.22 to 11.28 |
Orchid Island Capital, Inc.
| 8.56 | 8.44 to 8.61 |
Orion Engineered Carbons S.A
| 24.48 | 23.81 to 24.62 |
Orion Group Holdings, Inc.
| 7.84 | 7.57 to 7.89 |
Orix Corp Ads
| 105.95 | 105.02 to 106.60 |
Ormat Technologies, Inc.
| 68.49 | 67.14 to 68.84 |
Oshkosh Corporation
| 116.90 | 115.73 to 117.59 |
Osisko Gold Royalties Ltd
| 15.87 | 15.60 to 15.93 |
Overseas Shipholding Group, Inc.
| 6.63 | 6.30 to 6.64 |
Owens Corning Inc
| 174.63 | 173.65 to 177.00 |
Pacific Gas & Electric Co.
| 17.84 | 17.68 to 17.92 |
Packaging Corporation of America
| 178.54 | 178.12 to 179.66 |
PagSeguro Digital Ltd.
| 12.87 | 12.59 to 12.91 |
Palo Alto Networks, Inc.
| 303.01 | 299.51 to 304.27 |
Pampa Energia S.A.
| 49.49 | 47.92 to 51.15 |
Panhandle Royalty Company
| 3.43 | 3.36 to 3.45 |
PAR Technology Corporation
| 44.77 | 43.77 to 44.88 |
Paramount Group, Inc.
| 4.79 | 4.75 to 4.82 |
Park Electrochemical Corporation
| 14.65 | 14.47 to 14.79 |
Parker-Hannifin Corporation
| 554.91 | 548.20 to 557.50 |
Pearson, Plc
| 12.67 | 12.63 to 12.71 |
Pembina Pipeline Corp.
| 36.47 | 35.79 to 36.55 |
PennyMac Financial Services, Inc.
| 91.76 | 90.93 to 92.14 |
PennyMac Mortgage Investment Trust
| 14.60 | 14.50 to 14.61 |
Pentair plc.
| 83.36 | 82.26 to 83.54 |
Performance Food Group Company
| 69.18 | 67.57 to 73.26 |
Permian Basin Royalty Trust
| 12.35 | 12.03 to 12.41 |
Petroleo Brasileiro S.A.- Petrobras
| 17.12 | 16.82 to 17.20 |
Petroleo Brasileiro S.A.- Petrobras
| 16.16 | 15.84 to 16.20 |
Pfizer, Inc.
| 28.27 | 27.52 to 28.34 |
PGIM Global Short Duration High Yield Fund, Inc.
| 11.76 | 11.74 to 11.80 |
PGIM Short Duration High Yield Fund, Inc.
| 12.79 | 12.74 to 12.79 |
Philip Morris International Inc
| 98.25 | 97.18 to 98.51 |
Phoenix New Media Limited
| 2.06 | 1.89 to 2.20 |
Physicians Realty Trust
| 19.15 | 19.07 to 19.23 |
PIMCO California Municipal Income Fund
| 9.44 | 9.36 to 9.46 |
Pimco California Municipal Income Fund II
| 5.88 | 5.88 to 5.92 |
PIMCO California Municipal Income Fund III
| 7.28 | 7.24 to 7.30 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 8.81 | 8.76 to 8.88 |
Pimco Corporate & Income Stategy Fund
| 12.75 | 12.70 to 12.86 |
PIMCO Dynamic Income Fund
| 19.47 | 19.34 to 19.47 |
Pimco Global Stocksplus & Income Fund
| 7.54 | 7.52 to 7.57 |
PIMCO Income Strategy Fund
| 8.41 | 8.37 to 8.43 |
PIMCO Income Strategy Fund II
| 7.44 | 7.40 to 7.47 |
PIMCO Municipal Income Fund
| 9.21 | 9.19 to 9.26 |
Pimco Municipal Income Fund II
| 8.47 | 8.44 to 8.47 |
PIMCO Municipal Income Fund III
| 7.52 | 7.52 to 7.60 |
PIMCO New York Municipal Income Fund
| 7.79 | 7.74 to 7.80 |
Pimco New York Municipal Income Fund II
| 7.40 | 7.40 to 7.46 |
PIMCO New York Municipal Income Fund III
| 5.92 | 5.91 to 5.95 |
Pinnacle West Capital Corporation
| 76.63 | 75.77 to 76.97 |
Pioneer Floating Rate Trust
| 9.68 | 9.64 to 9.68 |
Pioneer High Income Trust
| 7.52 | 7.48 to 7.52 |
Pioneer Municipal High Income Advantage Trust
| 8.10 | 8.02 to 8.10 |
Pioneer Municipal High Income Trust
| 8.86 | 8.82 to 8.89 |
Pitney Bowes Inc.
| 5.20 | 5.12 to 5.25 |
PJT Partners Inc.
| 99.34 | 98.41 to 99.75 |
Plains Group Holdings, L.P.
| 18.52 | 18.13 to 18.55 |
Planet Fitness, Inc.
| 61.85 | 60.71 to 62.22 |
PlayAGS, Inc.
| 8.96 | 8.54 to 9.03 |
PLDT Inc.
| 24.10 | 23.93 to 24.10 |
PNC Financial Services Group, Inc. (The)
| 157.21 | 155.05 to 157.90 |
PNM Resources, Inc. (Holding Co.)
| 37.97 | 37.75 to 38.37 |
Portland General Electric Company
| 44.06 | 44.06 to 44.37 |
POSCO
| 73.35 | 73.27 to 73.88 |
Post Holdings, Inc.
| 105.78 | 105.66 to 106.59 |
PPG Industries, Inc.
| 133.43 | 132.77 to 133.71 |
PPL Corporation
| 28.52 | 28.23 to 28.55 |
PPlus Trust
| 22.81 | 22.81 to 22.81 |
Precision Drilling Corporation
| 72.92 | 71.93 to 73.21 |
Primerica, Inc.
| 218.17 | 217.83 to 221.00 |
Principal Real Estate Income Fund
| 10.04 | 10.03 to 10.13 |
ProAssurance Corporation
| 14.72 | 14.71 to 15.17 |
Procter & Gamble Company (The)
| 165.07 | 164.93 to 166.37 |
Progressive Corporation (The)
| 215.90 | 215.87 to 217.77 |
Prologis, Inc.
| 105.88 | 105.30 to 107.33 |
ProPetro Holding Corp.
| 9.47 | 9.30 to 9.62 |
Prosperity Bancshares, Inc.
| 63.25 | 62.63 to 63.64 |
Proto Labs, Inc.
| 31.69 | 31.14 to 31.89 |
Provident Financial Services, Inc
| 15.77 | 15.18 to 15.78 |
Prudential Financial, Inc.
| 25.47 | 25.41 to 25.78 |
Prudential Financial, Inc.
| 116.69 | 115.65 to 116.93 |
Prudential Public Limited Company
| 19.54 | 19.35 to 19.61 |
Public Service Enterprise Group Incorporated
| 72.56 | 71.49 to 72.93 |
Public Storage
| 269.02 | 268.11 to 271.64 |
PulteGroup, Inc.
| 115.79 | 115.08 to 116.71 |
Pure Storage, Inc.
| 53.45 | 52.79 to 53.97 |
Putnam Managed Municipal Income Trust
| 6.01 | 5.99 to 6.06 |
Putnam Master Intermediate Income Trust
| 3.19 | 3.17 to 3.20 |
Putnam Municipal Opportunities Trust
| 9.98 | 9.84 to 10.00 |
Putnam Premier Income Trust
| 3.52 | 3.51 to 3.53 |
PVH Corp.
| 113.95 | 111.96 to 114.03 |
Q2 Holdings, Inc.
| 62.34 | 61.54 to 62.52 |
Quad Graphics, Inc
| 4.67 | 4.44 to 4.69 |
Quaker Chemical Corporation
| 189.81 | 185.41 to 190.47 |
Quanex Building Products Corporation
| 34.62 | 34.24 to 34.71 |
Quanta Services, Inc.
| 264.98 | 263.88 to 266.99 |
QVC, Inc.
| 12.93 | 12.86 to 13.31 |
Qwest Corporation
| 9.95 | 9.93 to 10.18 |
Radian Group Inc.
| 31.18 | 30.98 to 31.58 |
Range Resources Corporation
| 36.97 | 36.96 to 37.37 |
Ranger Energy Services, Inc.
| 10.17 | 9.86 to 10.26 |
Raymond James Financial, Inc.
| 125.40 | 124.29 to 125.95 |
Rayonier Advanced Materials Inc.
| 4.07 | 3.83 to 4.35 |
RE/MAX Holdings, Inc.
| 8.00 | 7.75 to 8.03 |
Realty Income Corporation
| 54.79 | 54.53 to 54.99 |
Redwood Trust, Inc.
| 6.27 | 6.25 to 6.36 |
Regal Beloit Corporation
| 264.51 | 259.88 to 264.52 |
Regional Management Corp.
| 29.71 | 29.22 to 30.20 |
Regions Financial Corporation
| 19.74 | 19.43 to 19.74 |
Regis Corporation
| 6.20 | 5.61 to 6.56 |
Reinsurance Group of America, Incorporated
| 207.59 | 203.64 to 208.39 |
Reinsurance Group of America, Incorporated
| 25.16 | 25.05 to 25.26 |
RELX PLC
| 42.94 | 42.88 to 43.13 |
RenaissanceRe Holdings Ltd.
| 226.61 | 223.52 to 229.38 |
Renesola Ltd.
| 1.86 | 1.83 to 1.88 |
Resideo Technologies, Inc.
| 21.06 | 20.65 to 21.07 |
ResMed Inc.
| 212.88 | 210.39 to 212.92 |
REV Group, Inc.
| 25.03 | 24.05 to 25.14 |
REX American Resources Corporation
| 57.82 | 57.15 to 58.36 |
Rexford Industrial Realty, Inc.
| 44.90 | 44.22 to 45.10 |
RH
| 278.76 | 270.47 to 278.92 |
Ringcentral, Inc.
| 34.38 | 32.50 to 35.11 |
Rio Tinto Plc
| 69.02 | 68.71 to 69.21 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 16.02 | 15.89 to 16.04 |
RiverNorth Opportunities Fund, Inc.
| 12.14 | 12.07 to 12.14 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.49 | 8.46 to 8.55 |
RLI Corp.
| 147.07 | 146.46 to 147.85 |
Robert Half International Inc.
| 70.12 | 69.20 to 70.17 |
Rogers Communication, Inc.
| 38.92 | 38.11 to 39.21 |
Rogers Corporation
| 118.28 | 116.89 to 118.57 |
Rollins, Inc.
| 46.64 | 46.60 to 47.69 |
Royal Bank Of Canada
| 101.85 | 100.32 to 101.98 |
Royal Caribbean Cruises Ltd.
| 141.68 | 140.03 to 141.73 |
Royce Global Value Trust, Inc.
| 10.71 | 10.68 to 10.74 |
Royce Micro-Cap Trust, Inc.
| 9.36 | 9.30 to 9.37 |
Royce Value Trust, Inc.
| 14.74 | 14.64 to 14.77 |
RPM International Inc.
| 112.66 | 111.71 to 112.97 |
Ryder System, Inc.
| 125.46 | 124.51 to 126.17 |
S&P Global Inc.
| 429.21 | 427.47 to 430.40 |
Sabine Royalty Trust
| 63.83 | 62.30 to 64.00 |
Safe Bulkers, Inc
| 5.43 | 5.37 to 5.45 |
Safehold Inc.
| 19.28 | 19.25 to 19.90 |
Salesforce.com Inc
| 278.97 | 275.73 to 279.94 |
San Juan Basin Royalty Trust
| 4.53 | 4.36 to 4.54 |
SAP SE
| 190.31 | 188.64 to 190.37 |
Sasol Ltd.
| 7.23 | 7.17 to 7.36 |
Schneider National, Inc.
| 22.36 | 22.01 to 22.38 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 133.70 | 132.77 to 135.49 |
Scorpio Tankers Inc.
| 75.43 | 72.70 to 75.49 |
Scudder Municiple Income Trust
| 9.49 | 9.39 to 9.50 |
Scudder Strategic Municiple Income Trust
| 9.60 | 9.55 to 9.63 |
Sea Limited
| 66.75 | 63.18 to 66.80 |
SEACOR Marine Holdings Inc.
| 12.66 | 12.07 to 12.71 |
Seadrill Limited
| 51.24 | 50.70 to 51.95 |
Sealed Air Corporation
| 37.00 | 35.97 to 37.19 |
Select Medical Holdings Corporation
| 32.84 | 31.96 to 32.85 |
Sempra Energy
| 75.23 | 73.30 to 75.35 |
Sensata Technologies Holding plc
| 42.55 | 41.65 to 42.94 |
Sensient Technologies Corporation
| 76.13 | 75.38 to 76.18 |
ServiceNow, Inc.
| 721.03 | 714.77 to 721.95 |
Sherwin-Williams Company (The)
| 319.00 | 317.47 to 319.95 |
Shinhan Financial Group Co Ltd
| 34.80 | 34.36 to 34.80 |
Ship Finance International Limited
| 14.03 | 13.67 to 14.03 |
SilverBow Resorces, Inc.
| 34.17 | 33.72 to 34.56 |
Simon Property Group, Inc.
| 147.88 | 146.73 to 149.04 |
Simpson Manufacturing Company, Inc.
| 176.65 | 176.02 to 180.51 |
SITE Centers Corp.
| 13.87 | 13.78 to 13.91 |
Six Flags Entertainment Corporation New
| 25.06 | 24.90 to 25.46 |
SJW Group
| 56.67 | 55.50 to 56.82 |
SK Telecom Co., Ltd.
| 20.79 | 20.73 to 20.86 |
Skechers U.S.A., Inc.
| 66.98 | 66.18 to 67.29 |
Skyline Champion Corporation
| 78.62 | 77.80 to 79.09 |
SM Energy Company
| 50.63 | 50.35 to 51.46 |
Smartsheet Inc.
| 38.88 | 38.56 to 39.22 |
Smith & Nephew SNATS, Inc.
| 25.00 | 24.94 to 25.18 |
Snap Inc.
| 16.74 | 16.33 to 16.98 |
Snap-On Incorporated
| 275.91 | 275.00 to 278.29 |
Sociedad Quimica y Minera S.A.
| 47.70 | 46.68 to 47.96 |
Solaris Oilfield Infrastructure, Inc.
| 9.06 | 8.88 to 9.11 |
SolarWinds Corporation
| 11.67 | 11.57 to 11.69 |
Sonic Automotive, Inc.
| 58.04 | 55.90 to 58.10 |
Sonoco Products Company
| 58.73 | 57.55 to 58.82 |
Source Capital, Inc.
| 42.20 | 41.80 to 42.30 |
Southern Company (The)
| 77.63 | 76.66 to 77.77 |
Southwest Airlines Company
| 27.18 | 26.86 to 27.29 |
Southwest Gas Holdings, Inc.
| 75.79 | 72.10 to 76.65 |
Spartan Energy Acquisition Corp
| 98.55 | 98.55 to 98.55 |
Special Opportunities Fund Inc.
| 12.62 | 12.45 to 12.69 |
Spectrum Brands Holdings, Inc.
| 84.52 | 84.46 to 86.51 |
Spotify Technology S.A.
| 298.65 | 296.17 to 303.30 |
SPX Corporation
| 133.92 | 133.86 to 136.44 |
Stag Industrial, Inc.
| 34.98 | 34.87 to 35.35 |
Standex International Corporation
| 173.34 | 165.28 to 173.51 |
Stantec Inc
| 84.92 | 84.00 to 85.00 |
Star Group, L.P.
| 11.42 | 11.34 to 11.85 |
STARWOOD PROPERTY TRUST, INC.
| 20.08 | 19.30 to 20.12 |
State Street Corporation
| 75.32 | 75.05 to 75.57 |
Steel Partners Holdings LP
| 38.00 | 36.82 to 38.00 |
Steelcase Inc.
| 12.81 | 12.55 to 12.82 |
Stellus Capital Investment Corporation
| 14.13 | 14.06 to 14.19 |
Stepan Company
| 87.20 | 86.30 to 87.37 |
STERIS plc
| 210.09 | 209.09 to 213.74 |
Stifel Financial Corporation
| 83.14 | 82.30 to 83.30 |
Stifel Financial Corporation
| 22.70 | 22.64 to 22.98 |
Stone Harbor Emerging Markets Income Fund
| 5.55 | 5.51 to 5.68 |
Stoneridge, Inc.
| 15.78 | 15.34 to 16.00 |
STRATS Trust
| 25.15 | 25.01 to 25.15 |
Suburban Propane Partners, L.P.
| 20.17 | 19.46 to 20.22 |
Sumitomo Mitsui Financial Group Inc
| 11.44 | 11.34 to 11.46 |
Summit Materials, Inc.
| 40.40 | 39.98 to 40.55 |
Summit Midstream Partners, LP
| 34.55 | 33.64 to 35.00 |
Sun Life Financial Inc.
| 53.02 | 52.63 to 53.10 |
Suncor Energy Inc.
| 39.04 | 38.57 to 39.57 |
Sunlands Online Education Group
| 8.29 | 8.00 to 8.57 |
Sunoco LP
| 57.03 | 55.54 to 57.09 |
SunTrust Banks, Inc.
| 2.42 | 2.33 to 2.50 |
Swiss Helvetia Fund, Inc. (The)
| 7.86 | 7.83 to 7.86 |
Synchrony Financial
| 45.61 | 45.02 to 45.70 |
Synnex Corporation
| 120.98 | 119.55 to 121.12 |
Synovus Financial Corp.
| 39.12 | 38.05 to 39.14 |
Synthetic Fixed-Income Securities, Inc.
| 25.50 | 25.40 to 25.50 |
Synthetic Fixed-Income Securities, Inc.
| 25.20 | 25.20 to 25.20 |
Synthetic Fixed-Income Securities, Inc.
| 22.90 | 22.90 to 22.90 |
Taiwan Fund, Inc. (The)
| 39.25 | 39.03 to 39.30 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 143.60 | 140.80 to 144.26 |
TAL Education Group
| 12.94 | 12.61 to 13.10 |
Taylor Morrison Home Corporation
| 58.49 | 58.18 to 58.83 |
TCW Strategic Income Fund, Inc.
| 4.60 | 4.58 to 4.62 |
TE Connectivity Ltd.
| 144.80 | 142.48 to 144.91 |
Team, Inc.
| 6.87 | 6.67 to 7.12 |
TechnipFMC plc
| 26.60 | 26.52 to 26.78 |
Teck Resources Ltd
| 49.59 | 48.83 to 49.66 |
Teekay Corporation
| 8.06 | 7.69 to 8.07 |
Teekay Tankers Ltd.
| 63.54 | 60.60 to 63.55 |
TEGNA Inc.
| 3.14 | 3.10 to 3.26 |
TEGNA Inc.
| 14.68 | 13.64 to 15.16 |
Tekla Healthcare Investors
| 16.85 | 16.80 to 16.95 |
Tekla Healthcare Opportunies Fund
| 20.05 | 19.99 to 20.05 |
Tekla Life Sciences Investors
| 13.70 | 13.65 to 13.83 |
Tekla World Healthcare Fund
| 12.85 | 12.84 to 12.90 |
Telecom Argentina Stet - France Telecom S.A.
| 9.65 | 9.09 to 9.78 |
Teledyne Technologies Incorporated
| 391.72 | 388.95 to 393.65 |
Telephone and Data Systems, Inc.
| 29.04 | 28.86 to 29.16 |
TELUS Corporation
| 16.40 | 16.30 to 16.54 |
Templeton Dragon Fund, Inc.
| 8.47 | 8.38 to 8.51 |
Templeton Emerging Markets Fund
| 12.29 | 12.23 to 12.29 |
Templeton Emerging Markets Income Fund, Inc.
| 5.38 | 5.36 to 5.45 |
Tempur Sealy International, Inc.
| 52.08 | 50.66 to 52.22 |
Tencent Music Entertainment Group
| 13.25 | 12.96 to 13.37 |
Tenet Healthcare Corporation
| 122.84 | 121.17 to 124.60 |
Tennessee Valley Authority
| 22.09 | 22.00 to 22.14 |
Terex Corporation
| 59.43 | 59.39 to 60.24 |
Teva Pharmaceutical Industries Limited
| 15.74 | 14.54 to 16.13 |
The AES Corporation
| 19.37 | 18.46 to 19.54 |
The Central and Eastern Europe Fund, Inc.
| 9.76 | 9.71 to 9.88 |
The Charles Schwab Corporation
| 76.40 | 75.32 to 76.62 |
The Cooper Companies, Inc.
| 91.99 | 91.88 to 93.08 |
The Gabelli Healthcare & Wellness Trust
| 9.58 | 9.55 to 9.66 |
The GDL Fund
| 7.84 | 7.83 to 7.85 |
The Hanover Insurance Group, Inc.
| 135.47 | 133.96 to 135.94 |
The Travelers Companies, Inc.
| 217.34 | 217.05 to 218.10 |
Thermo Fisher Scientific Inc
| 573.64 | 567.71 to 575.35 |
Thermon Group Holdings, Inc.
| 33.66 | 33.00 to 33.95 |
Thomson Reuters Corp
| 166.95 | 165.40 to 168.64 |
Thor Industries, Inc.
| 102.90 | 99.81 to 103.16 |
Tidewater Inc.
| 107.14 | 106.51 to 109.32 |
Timken Company (The)
| 89.82 | 89.10 to 90.02 |
TJX Companies, Inc. (The)
| 98.50 | 97.47 to 98.56 |
Toll Brothers, Inc.
| 124.05 | 123.94 to 126.03 |
Tortoise Energy Independence Fund, Inc.
| 33.92 | 33.80 to 33.98 |
Tortoise Energy Infrastructure Corporation
| 32.61 | 32.15 to 32.64 |
Tortoise Midstream Energy Fund, Inc.
| 39.15 | 38.95 to 39.24 |
Tortoise Pipeline & Energy Fund, Inc.
| 33.53 | 33.10 to 33.53 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 15.33 | 15.28 to 15.36 |
Townsquare Media, Inc.
| 12.62 | 12.49 to 12.76 |
Toyota Motor Corp Ltd Ord
| 231.78 | 227.00 to 232.43 |
TPG RE Finance Trust, Inc.
| 8.81 | 8.66 to 8.86 |
TransAlta Corporation
| 7.32 | 7.05 to 7.33 |
TransCanada Corporation
| 37.87 | 37.25 to 37.91 |
Transcontinental Realty Investors, Inc.
| 29.29 | 28.33 to 29.29 |
Transdigm Group Incorporated
| 1315.00 | 1306.31 to 1328.15 |
Transocean Ltd.
| 5.75 | 5.64 to 5.83 |
Transportadora De Gas Sa Ord B
| 19.40 | 19.34 to 20.16 |
TransUnion
| 77.80 | 76.88 to 78.47 |
Trex Company, Inc.
| 90.79 | 90.54 to 92.45 |
Tri Continental Corporation
| 30.25 | 30.07 to 30.31 |
TRI Pointe Group, Inc.
| 39.47 | 39.00 to 39.56 |
Trinity Industries, Inc.
| 30.67 | 29.96 to 30.83 |
Trinseo S.A.
| 3.35 | 3.10 to 3.45 |
Triumph Group, Inc.
| 14.08 | 13.99 to 14.26 |
Tronox Limited
| 19.19 | 18.82 to 19.26 |
Tsakos Energy Navigation Ltd
| 27.61 | 26.49 to 27.69 |
Tupperware Brands Corporation
| 1.24 | 1.20 to 1.29 |
Turkcell Iletisim Hizmetleri AS
| 6.38 | 6.36 to 6.49 |
Turning Point Brands, Inc.
| 33.13 | 32.53 to 33.29 |
Tutor Perini Corporation
| 18.33 | 18.00 to 18.60 |
Two Harbors Investments Corp
| 12.88 | 12.84 to 12.97 |
Tyler Technologies, Inc.
| 481.02 | 477.16 to 485.41 |
U.S. Bancorp
| 41.69 | 41.06 to 41.79 |
U.S. Physical Therapy, Inc.
| 103.92 | 100.80 to 105.45 |
U.S. Silica Holdings, Inc.
| 15.57 | 15.48 to 15.60 |
UBS AG
| 28.83 | 28.83 to 29.10 |
UDR, Inc.
| 38.27 | 38.13 to 38.92 |
Ultrapar Participacoes S.A.
| 5.28 | 5.17 to 5.31 |
UMH Properties, Inc.
| 15.90 | 15.56 to 15.91 |
Unifirst Corporation
| 164.27 | 161.33 to 165.16 |
Unilever PLC
| 52.69 | 52.56 to 52.94 |
Union Pacific Corporation
| 245.90 | 241.19 to 246.40 |
United Microelectronics Corporation
| 8.00 | 7.90 to 8.01 |
United Parcel Service, Inc.
| 147.77 | 145.92 to 147.93 |
United Rentals, Inc.
| 677.84 | 663.20 to 678.46 |
United States Steel Corporation
| 38.35 | 37.73 to 38.45 |
UnitedHealth Group Incorporated
| 503.21 | 500.08 to 507.00 |
UNITIL Corporation
| 53.72 | 52.85 to 54.57 |
Universal Corporation
| 53.50 | 52.60 to 53.51 |
Universal Health Realty Income Trust
| 37.13 | 36.39 to 37.13 |
Universal Health Services, Inc.
| 169.47 | 167.36 to 170.52 |
UNIVERSAL INSURANCE HOLDINGS INC
| 20.34 | 20.15 to 20.39 |
Universal Technical Institute Inc
| 16.69 | 16.61 to 17.09 |
Unum Group
| 52.58 | 52.48 to 52.82 |
Unum Group
| 24.86 | 24.78 to 25.03 |
Urban Edge Properties
| 17.05 | 16.99 to 17.17 |
US Foods Holding Corp.
| 52.38 | 51.84 to 54.14 |
USA Compression Partners, LP
| 25.18 | 24.68 to 25.34 |
USANA Health Sciences, Inc.
| 45.02 | 44.11 to 45.39 |
VALE S.A.
| 12.55 | 12.46 to 12.62 |
Valhi, Inc.
| 14.94 | 14.94 to 15.26 |
Valmont Industries, Inc.
| 253.28 | 245.00 to 253.57 |
Vector Group Ltd.
| 10.57 | 10.32 to 10.63 |
Veeva Systems Inc.
| 201.77 | 201.55 to 205.21 |
Ventas, Inc.
| 47.44 | 46.82 to 47.66 |
Verizon Communications Inc.
| 39.48 | 39.10 to 39.57 |
Vermilion Energy Inc.
| 12.00 | 11.86 to 12.12 |
VICI Properties Inc.
| 29.26 | 29.11 to 29.50 |
Vipshop Holdings Limited
| 15.92 | 15.46 to 15.94 |
Virtus Global Dividend & Income Fund Inc.
| 5.41 | 5.41 to 5.46 |
Virtus Global Multi-Sector Income Fund
| 7.52 | 7.51 to 7.53 |
Visa Inc.
| 277.19 | 274.92 to 278.55 |
Vista Outdoor Inc.
| 35.67 | 35.42 to 35.82 |
Vistra Energy Corp.
| 89.20 | 81.74 to 91.04 |
Voya Asia Pacific High Dividend Equity Income Fund
| 6.15 | 6.13 to 6.18 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.24 | 5.22 to 5.25 |
Voya Financial, Inc.
| 73.53 | 72.81 to 73.64 |
Vulcan Materials Company
| 267.93 | 266.35 to 268.79 |
W.P. Carey Inc.
| 56.79 | 56.48 to 57.53 |
W.R. Berkley Corporation
| 78.56 | 78.50 to 79.25 |
W.W. Grainger, Inc.
| 948.92 | 942.90 to 953.70 |
Walker & Dunlop, Inc.
| 96.37 | 94.36 to 96.69 |
Walmart Inc.
| 60.30 | 60.22 to 60.85 |
Waste Connections, Inc.
| 165.40 | 164.71 to 165.94 |
Waste Management, Inc.
| 210.00 | 209.90 to 211.55 |
Waters Corporation
| 323.80 | 323.34 to 329.55 |
Watsco, Inc.
| 468.69 | 464.19 to 471.03 |
Watsco, Inc.
| 445.15 | 445.15 to 445.15 |
Watts Water Technologies, Inc.
| 212.24 | 208.43 to 213.04 |
Wayfair Inc.
| 68.21 | 65.76 to 68.35 |
Webster Financial Corporation
| 45.91 | 45.14 to 46.04 |
WEC Energy Group, Inc.
| 84.91 | 83.38 to 85.04 |
Weis Markets, Inc.
| 63.66 | 62.76 to 64.08 |
Wells Fargo & Company
| 61.23 | 60.10 to 61.43 |
Wells Fargo Global Dividend Opportunity Fund
| 4.72 | 4.69 to 4.74 |
Welltower Inc.
| 98.40 | 97.22 to 98.66 |
WESCO International, Inc.
| 173.68 | 169.50 to 176.13 |
Western Alliance Bancorporation
| 62.98 | 61.41 to 63.05 |
Western Asset Bond Fund
| 10.84 | 10.83 to 10.85 |
Western Asset Emerging Markets Debt Fund Inc
| 9.30 | 9.25 to 9.35 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 12.17 | 12.14 to 12.19 |
Western Asset Global High Income Fund Inc
| 7.01 | 6.95 to 7.04 |
Western Asset High Income Fund II Inc.
| 4.42 | 4.39 to 4.43 |
Western Asset High Income Opportunity Fund, Inc.
| 3.79 | 3.77 to 3.79 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.60 | 11.58 to 11.64 |
Western Asset Intermediate Muni Fund Inc
| 7.85 | 7.82 to 7.85 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.93 | 16.90 to 17.09 |
Western Asset Investment Grade Income Fund Inc.
| 12.07 | 11.99 to 12.22 |
Western Asset Managed Municipals Fund, Inc.
| 10.23 | 10.18 to 10.24 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.71 | 11.53 to 11.74 |
Western Asset Municipal High Income Fund, Inc.
| 6.82 | 6.79 to 6.85 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.54 | 8.51 to 8.58 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.02 | 8.00 to 8.03 |
Western Midstream Partners, LP
| 35.50 | 35.26 to 35.74 |
Western Union Company (The)
| 13.37 | 13.30 to 13.44 |
Westinghouse Air Brake Technologies Corporation
| 165.56 | 164.20 to 166.39 |
Westlake Chemical Corporation
| 154.94 | 154.83 to 158.02 |
Westrock Company
| 51.81 | 51.65 to 52.05 |
Wheaton Precious Metals Corp.
| 54.36 | 53.17 to 54.47 |
White Mountains Insurance Group, Ltd.
| 1871.40 | 1856.18 to 1871.40 |
Whitestone REIT
| 12.25 | 12.15 to 12.30 |
WideOpenWest, Inc.
| 4.65 | 4.48 to 4.76 |
Williams Companies, Inc. (The)
| 39.32 | 38.76 to 39.42 |
Williams-Sonoma, Inc.
| 304.92 | 299.48 to 305.00 |
Wipro Limited
| 5.45 | 5.44 to 5.48 |
WNS (Holdings) Limited
| 49.74 | 49.19 to 50.54 |
Wolverine World Wide, Inc.
| 12.74 | 11.65 to 13.20 |
Woori Bank
| 32.20 | 31.80 to 32.27 |
Worthington Industries, Inc.
| 58.70 | 57.93 to 58.86 |
WPP plc
| 52.20 | 51.75 to 52.31 |
X Financial
| 3.92 | 3.92 to 3.99 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 7.13 | 7.11 to 7.14 |
Xenia Hotels & Resorts, Inc.
| 14.65 | 14.52 to 14.74 |
Xylem Inc.
| 141.20 | 139.75 to 141.30 |
YPF Sociedad Anonima
| 24.46 | 23.87 to 24.77 |
Zimmer Biomet Holdings, Inc.
| 120.85 | 120.00 to 121.29 |
Zoetis Inc.
| 164.92 | 161.00 to 167.50 |
Zuora, Inc.
| 10.56 | 10.39 to 10.56 |
Zymeworks Inc.
| 9.06 | 8.88 to 9.33 |