Company | Close | Range |
111, Inc.
| 8.00 | 7.40 to 8.24 |
1st Source Corporation
| 59.50 | 59.11 to 60.02 |
21Vianet Group, Inc.
| 5.48 | 5.36 to 5.52 |
8x8 Inc
| 1.75 | 1.73 to 1.86 |
AAON, Inc.
| 72.09 | 71.71 to 73.34 |
Abeona Therapeutics Inc.
| 5.89 | 5.77 to 6.13 |
AC Immune SA
| 1.88 | 1.88 to 1.98 |
Acacia Research Corporation
| 3.58 | 3.58 to 3.75 |
Acadia Healthcare Company, Inc.
| 21.56 | 21.26 to 22.15 |
Accuray Incorporated
| 1.22 | 1.22 to 1.26 |
Aceto Corporation
| 0.67 | 0.66 to 0.68 |
Achieve Life Sciences, Inc.
| 3.35 | 3.06 to 3.41 |
ACI Worldwide, Inc.
| 44.59 | 44.21 to 45.24 |
Aclaris Therapeutics, Inc.
| 1.45 | 1.40 to 1.45 |
ACM Research, Inc.
| 24.42 | 24.27 to 25.59 |
ACNB Corporation
| 41.29 | 41.05 to 41.83 |
Adaptimmune Therapeutics plc
| 0.25 | 0.25 to 0.27 |
Addus HomeCare Corporation
| 113.79 | 112.46 to 116.12 |
Adial Pharmaceuticals, Inc
| 0.25 | 0.23 to 0.26 |
ADMA Biologics Inc
| 17.74 | 17.69 to 18.19 |
Adobe Inc.
| 376.92 | 373.76 to 382.29 |
ADTRAN, Inc.
| 7.89 | 7.85 to 8.07 |
Adverum Biotechnologies, Inc.
| 2.25 | 2.24 to 2.52 |
AdvisorShares Sabretooth ETF
| 45.94 | 45.70 to 47.83 |
Aehr Test Systems
| 11.15 | 10.89 to 11.66 |
Agenus Inc.
| 4.78 | 4.50 to 4.98 |
Agilysys, Inc.
| 108.49 | 107.43 to 108.93 |
AGM Group Holdings Inc.
| 2.31 | 2.17 to 2.60 |
Airgain, Inc.
| 3.98 | 3.98 to 4.15 |
Akari Therapeutics Plc
| 1.12 | 1.09 to 1.22 |
Alarm.com Holdings, Inc.
| 56.17 | 56.15 to 56.90 |
Alector, Inc.
| 1.47 | 1.42 to 1.50 |
Alico, Inc.
| 31.25 | 30.94 to 31.80 |
Alkermes plc
| 29.09 | 28.92 to 29.68 |
Allegiant Travel Company
| 50.22 | 49.95 to 52.04 |
Alliant Energy Corporation
| 60.54 | 59.91 to 60.91 |
Allogene Therapeutics, Inc.
| 1.23 | 1.21 to 1.33 |
Alphabet Inc.
| 167.73 | 166.27 to 175.37 |
Alphabet Inc.
| 166.64 | 165.46 to 174.34 |
Alphatec Holdings, Inc.
| 10.94 | 10.80 to 11.05 |
Alta Mesa Resources, Inc.
| 107.01 | 107.01 to 116.93 |
Amalgamated Bank
| 30.00 | 29.79 to 30.36 |
Amarin Corporation plc
| 12.54 | 12.41 to 13.32 |
A-Mark Precious Metals, Inc.
| 20.98 | 20.89 to 21.59 |
Amazon.com, Inc.
| 209.69 | 208.27 to 214.89 |
Ambac Financial Group, Inc.
| 6.75 | 6.63 to 7.02 |
Ambarella, Inc.
| 51.68 | 51.55 to 53.99 |
AMC Networks Inc.
| 6.00 | 5.89 to 6.22 |
Amdocs Limited
| 91.23 | 90.66 to 92.73 |
Amerco
| 61.59 | 61.51 to 63.23 |
American Airlines Group, Inc.
| 10.62 | 10.50 to 10.79 |
American Superconductor Corporation
| 30.40 | 30.03 to 31.10 |
American Woodmark Corporation
| 50.84 | 50.13 to 51.44 |
America's Car-Mart, Inc.
| 51.30 | 50.04 to 52.95 |
Ameris Bancorp
| 60.91 | 60.57 to 61.33 |
AMERISAFE, Inc.
| 43.50 | 43.40 to 44.24 |
Ames National Corporation
| 17.17 | 17.02 to 17.56 |
Amgen Inc.
| 289.33 | 288.54 to 294.55 |
Amicus Therapeutics, Inc.
| 5.64 | 5.62 to 5.77 |
Amphastar Pharmaceuticals, Inc.
| 24.56 | 24.35 to 25.85 |
ANGI Homeservices Inc.
| 15.00 | 14.93 to 15.36 |
AngioDynamics, Inc.
| 10.02 | 9.98 to 10.52 |
Anika Therapeutics Inc.
| 10.59 | 10.55 to 11.40 |
ANSYS, Inc.
| 334.96 | 334.33 to 340.61 |
Apellis Pharmaceuticals, Inc.
| 17.69 | 17.46 to 18.08 |
Apogee Enterprises, Inc.
| 38.14 | 37.78 to 38.50 |
Appian Corporation
| 28.20 | 27.63 to 30.69 |
Aptevo Therapeutics Inc.
| 4.17 | 3.82 to 5.08 |
Aptorum Group Limited
| 0.99 | 0.95 to 1.01 |
Aqua Metals, Inc.
| 0.63 | 0.63 to 0.78 |
AquaBounty Technologies, Inc.
| 0.80 | 0.78 to 0.87 |
Aquestive Therapeutics, Inc.
| 3.25 | 3.17 to 3.46 |
Arbutus Biopharma Corporation
| 3.43 | 3.37 to 3.54 |
Arcadia Biosciences, Inc.
| 4.52 | 4.52 to 4.78 |
Arch Capital Group Ltd.
| 90.17 | 89.82 to 91.60 |
Arch Capital Group Ltd.
| 20.19 | 20.07 to 20.27 |
Arcturus Therapeutics Ltd.
| 12.29 | 12.07 to 12.57 |
Ardelyx, Inc.
| 3.56 | 3.55 to 3.71 |
Ares Capital Corporation
| 21.49 | 21.42 to 21.63 |
argenx SE
| 542.15 | 538.59 to 546.91 |
Ark Restaurants Corp.
| 9.75 | 9.75 to 9.78 |
Array BioPharma Inc.
| 7.40 | 7.38 to 8.08 |
Arrow Financial Corporation
| 25.09 | 24.86 to 25.34 |
Arrowhead Pharmaceuticals, Inc.
| 15.32 | 14.93 to 15.92 |
Arsanis, Inc.
| 0.63 | 0.63 to 0.70 |
Artesian Resources Corporation
| 33.23 | 32.85 to 34.06 |
ASML Holding N.V.
| 756.53 | 736.25 to 769.01 |
Assertio Therapeutics, Inc.
| 0.63 | 0.63 to 0.66 |
Astec Industries, Inc.
| 38.89 | 38.75 to 39.91 |
Astronics Corporation
| 33.07 | 32.83 to 34.42 |
AstroNova, Inc.
| 9.01 | 9.01 to 9.31 |
Asure Software Inc
| 9.30 | 8.96 to 9.39 |
Atara Biotherapeutics, Inc.
| 7.94 | 7.51 to 8.05 |
Atlanticus Holdings Corporation
| 50.96 | 50.19 to 51.60 |
Atlassian Corporation Plc
| 189.53 | 189.00 to 199.00 |
ATN International, Inc.
| 15.26 | 15.14 to 15.53 |
Atomera Incorporated
| 4.99 | 4.85 to 5.13 |
Atossa Genetics Inc.
| 0.79 | 0.79 to 0.83 |
AtriCure, Inc.
| 31.40 | 31.13 to 31.94 |
Audentes Therapeutics, Inc.
| 1.04 | 1.02 to 1.06 |
AudioEye, Inc.
| 11.81 | 11.62 to 12.32 |
Aurinia Pharmaceuticals Inc
| 7.77 | 7.74 to 7.97 |
Autolus Therapeutics plc
| 2.05 | 2.00 to 2.09 |
Automatic Data Processing, Inc.
| 306.26 | 304.00 to 308.51 |
Avadel Pharmaceuticals plc
| 9.18 | 8.96 to 9.48 |
Avnet, Inc.
| 51.04 | 50.40 to 51.31 |
AxoGen, Inc.
| 9.73 | 9.39 to 9.93 |
Axsome Therapeutics, Inc.
| 100.69 | 99.98 to 103.92 |
AXT Inc
| 1.84 | 1.81 to 1.94 |
B. Riley Financial, Inc.
| 2.93 | 2.86 to 3.01 |
B. Riley Financial, Inc.
| 2.00 | 2.00 to 2.41 |
Baidu, Inc.
| 83.62 | 83.39 to 84.70 |
Balchem Corporation
| 156.01 | 155.98 to 159.76 |
Ballard Power Systems, Inc.
| 1.52 | 1.51 to 1.61 |
BancFirst Corporation
| 119.52 | 117.93 to 119.75 |
Bandwidth Inc.
| 13.95 | 13.93 to 14.40 |
Bank First National Corporation
| 110.95 | 110.46 to 112.98 |
Bank of Marin Bancorp
| 21.32 | 21.28 to 22.15 |
Bank of the James Financial Group, Inc.
| 14.13 | 14.12 to 14.25 |
Bank7 Corp.
| 38.63 | 37.61 to 39.04 |
Banner Corporation
| 61.85 | 61.80 to 62.95 |
Baozun Inc.
| 2.57 | 2.57 to 2.75 |
Barrett Business Services, Inc.
| 40.86 | 40.81 to 41.67 |
Bassett Furniture Industries, Incorporated
| 15.60 | 15.44 to 15.91 |
BCB Bancorp, Inc. (NJ)
| 7.84 | 7.81 to 7.95 |
Benitec Biopharma Limited
| 14.61 | 14.16 to 15.46 |
Big 5 Sporting Goods Corporation
| 1.20 | 1.20 to 1.24 |
BioCryst Pharmaceuticals, Inc.
| 10.10 | 9.85 to 10.15 |
Biogen Inc.
| 127.04 | 126.12 to 128.64 |
BIO-key International, Inc.
| 0.81 | 0.81 to 0.85 |
BioLife Solutions, Inc.
| 21.22 | 21.05 to 21.89 |
BioLineRx Ltd.
| 4.24 | 4.15 to 4.67 |
BioMarin Pharmaceutical Inc.
| 55.00 | 54.79 to 56.25 |
Biomerica, Inc.
| 3.16 | 3.16 to 3.29 |
Bionano Genomics, Inc.
| 3.20 | 3.20 to 3.37 |
Bio-Techne Corp
| 49.89 | 49.72 to 50.54 |
BioTelemetry, Inc.
| 1.52 | 1.46 to 1.62 |
BioXcel Therapeutics, Inc.
| 1.60 | 1.60 to 1.88 |
Blackbaud, Inc.
| 61.50 | 59.94 to 61.62 |
BlackLine, Inc.
| 54.78 | 53.99 to 55.52 |
BlackRock TCP Capital Corp.
| 7.57 | 7.48 to 7.60 |
BOK Financial Corporation
| 92.74 | 92.36 to 93.58 |
Booking Holdings Inc.
| 5304.03 | 5275.00 to 5378.00 |
Boxlight Corporation
| 1.77 | 1.75 to 1.88 |
Bridgeline Digital, Inc.
| 1.41 | 1.41 to 1.56 |
Bridgford Foods Corporation
| 7.85 | 7.85 to 7.85 |
Brighthouse Financial, Inc.
| 20.08 | 19.92 to 20.28 |
Broadcom Inc.
| 249.99 | 244.17 to 253.52 |
Broadwind Energy, Inc.
| 1.77 | 1.73 to 1.84 |
Brookline Bancorp, Inc.
| 10.04 | 10.00 to 10.13 |
BRP Inc.
| 46.96 | 46.69 to 47.78 |
Bruker Corporation
| 38.08 | 38.00 to 39.16 |
Business First Bancshares, Inc.
| 23.22 | 22.52 to 23.37 |
C&F Financial Corporation
| 59.05 | 58.00 to 60.26 |
C.H. Robinson Worldwide, Inc.
| 92.63 | 92.38 to 94.26 |
Cadence Design Systems, Inc.
| 295.40 | 293.84 to 300.76 |
Calamos Convertible and High Income Fund
| 10.52 | 10.47 to 10.60 |
Calamos Convertible Opportunities and Income Fund
| 10.07 | 10.04 to 10.15 |
Calamos Dynamic Convertible & Income Fund
| 19.42 | 19.21 to 19.44 |
Calamos Global Dynamic Income Fund
| 6.78 | 6.77 to 6.91 |
Calamos Global Total Return Fund
| 11.24 | 11.24 to 11.45 |
Calamos Strategic Total Return Fund
| 17.33 | 17.27 to 17.64 |
CalAmp Corp.
| 1.40 | 1.31 to 1.43 |
Camden National Corporation
| 38.57 | 38.30 to 39.14 |
Canadian Solar Inc.
| 10.01 | 9.97 to 10.77 |
Capital Bancorp, Inc.
| 31.46 | 31.10 to 31.63 |
Capital City Bank Group
| 36.90 | 36.72 to 37.37 |
Capitol Federal Financial, Inc.
| 5.78 | 5.77 to 5.91 |
Capricor Therapeutics, Inc.
| 8.26 | 6.07 to 11.46 |
CareDx, Inc.
| 19.04 | 18.75 to 19.23 |
Carolina Trust BancShares, Inc.
| 43.75 | 43.12 to 44.20 |
Casella Waste Systems, Inc.
| 115.99 | 115.32 to 118.36 |
CASI Pharmaceuticals, Inc.
| 1.33 | 1.31 to 1.47 |
Cass Information Systems, Inc
| 41.36 | 41.31 to 41.99 |
Castor Maritime Inc.
| 2.27 | 2.25 to 2.38 |
Catalyst Pharmaceuticals, Inc.
| 22.48 | 22.28 to 23.11 |
Cathay General Bancorp
| 43.24 | 42.92 to 43.52 |
Cavco Industries, Inc.
| 397.23 | 395.37 to 404.17 |
CB Financial Services, Inc.
| 27.49 | 27.12 to 27.60 |
CDW Corporation
| 170.62 | 169.28 to 172.37 |
Celcuity Inc.
| 11.60 | 11.54 to 12.15 |
Cellectar Biosciences, Inc.
| 0.29 | 0.29 to 0.36 |
Central Federal Corporation
| 23.30 | 23.27 to 23.57 |
Central Garden & Pet Company
| 34.44 | 34.08 to 34.63 |
Central Garden & Pet Company
| 30.44 | 30.06 to 30.63 |
Centrexion Therapeutics Corporation
| 0.57 | 0.57 to 0.62 |
Century Aluminum Company
| 16.91 | 16.64 to 17.43 |
Ceragon Networks Ltd.
| 2.25 | 2.23 to 2.34 |
Cerus Corporation
| 1.34 | 1.33 to 1.39 |
Chart Industries, Inc.
| 142.58 | 141.46 to 146.71 |
Charter Communications, Inc.
| 386.37 | 380.08 to 388.89 |
Check Point Software Technologies Ltd.
| 218.21 | 217.44 to 221.68 |
Check-Cap Ltd.
| 0.74 | 0.73 to 0.75 |
Chemung Financial Corp
| 46.75 | 46.55 to 47.29 |
Children's Place, Inc. (The)
| 3.89 | 3.67 to 3.92 |
China Automotive Systems, Inc.
| 4.23 | 4.19 to 4.32 |
China Recycling Energy Corporation
| 0.21 | 0.20 to 0.29 |
ChipMOS TECHNOLOGIES INC.
| 18.59 | 18.57 to 19.50 |
CHS Inc
| 25.44 | 25.43 to 25.64 |
CHS Inc
| 23.91 | 23.82 to 24.20 |
CHS Inc
| 24.55 | 24.37 to 24.80 |
CHS Inc
| 26.36 | 26.25 to 26.45 |
CHS Inc
| 27.61 | 27.59 to 27.86 |
Churchill Downs, Incorporated
| 97.90 | 97.44 to 99.68 |
Cibus Corp.
| 1.50 | 1.40 to 1.57 |
Cidara Therapeutics, Inc.
| 21.02 | 20.16 to 21.53 |
CIM Commercial Trust Corporation
| 8.32 | 8.15 to 9.06 |
Cimpress N.V
| 42.91 | 42.05 to 43.41 |
Cincinnati Financial Corporation
| 145.44 | 145.18 to 146.82 |
Cintas Corporation
| 218.65 | 217.80 to 221.82 |
Citi Trends, Inc.
| 29.22 | 28.98 to 29.92 |
Citizens & Northern Corp
| 18.35 | 18.30 to 18.70 |
Citizens Community Bancorp, Inc.
| 13.19 | 13.15 to 13.40 |
City Holding Company
| 116.47 | 115.89 to 117.04 |
Civista Bancshares, Inc.
| 21.86 | 21.57 to 22.53 |
ClearBridge Dividend Strategy ESG ETF
| 51.56 | 51.50 to 51.69 |
ClearBridge Large Cap Growth ESG ETF
| 75.74 | 75.68 to 76.52 |
Coastal Financial Corporation
| 86.04 | 83.50 to 86.47 |
Coca-Cola Consolidated, Inc.
| 107.14 | 105.97 to 107.99 |
Cocrystal Pharma, Inc.
| 1.49 | 1.48 to 1.63 |
Codexis, Inc.
| 2.29 | 2.22 to 2.39 |
Co-Diagnostics, Inc.
| 0.26 | 0.26 to 0.29 |
Cogent Communications Holdings, Inc.
| 47.45 | 47.02 to 48.91 |
Cognex Corporation
| 29.61 | 29.38 to 30.22 |
Cognizant Technology Solutions Corporation
| 75.47 | 75.25 to 79.19 |
Coherus BioSciences, Inc.
| 0.75 | 0.74 to 0.77 |
Cohu, Inc.
| 18.20 | 17.71 to 18.47 |
CollPlant Holdings, Ltd.
| 1.47 | 1.45 to 1.52 |
Colony Bankcorp, Inc.
| 15.26 | 15.17 to 15.46 |
Columbia Banking System, Inc.
| 22.45 | 22.12 to 22.62 |
Columbia Financial, Inc.
| 13.90 | 13.84 to 14.02 |
Columbia Sportswear Company
| 60.39 | 60.13 to 61.04 |
Columbus McKinnon Corporation
| 14.41 | 14.39 to 14.91 |
Comcast Corporation
| 34.53 | 34.38 to 34.90 |
Commerce Bancshares, Inc.
| 60.74 | 60.44 to 60.97 |
Commercial Vehicle Group, Inc.
| 1.27 | 1.27 to 1.37 |
Community Trust Bancorp, Inc.
| 50.24 | 50.05 to 50.90 |
Commvault Systems, Inc.
| 170.45 | 168.77 to 180.29 |
Compugen Ltd.
| 1.64 | 1.62 to 1.68 |
comScore, Inc.
| 4.66 | 4.39 to 6.43 |
Concrete Pumping Holdings, Inc.
| 5.86 | 5.85 to 6.06 |
CONMED Corporation
| 52.19 | 51.30 to 52.85 |
ConnectOne Bancorp, Inc.
| 21.99 | 21.82 to 22.33 |
Construction Partners, Inc.
| 102.34 | 100.77 to 105.71 |
Consumer Portfolio Services, Inc.
| 9.64 | 9.64 to 9.95 |
Copart, Inc.
| 47.97 | 47.83 to 49.15 |
Corbus Pharmaceuticals Holdings, Inc.
| 8.24 | 8.12 to 8.53 |
CorVel Corp.
| 102.11 | 101.36 to 104.00 |
Corvus Pharmaceuticals, Inc.
| 3.96 | 3.87 to 4.00 |
Costco Wholesale Corporation
| 980.29 | 973.90 to 988.66 |
CRA International,Inc.
| 179.85 | 177.67 to 183.86 |
Creative Realities, Inc.
| 3.42 | 3.30 to 3.68 |
Credit Suisse AG
| 160.62 | 159.39 to 161.00 |
Credit Suisse AG
| 79.92 | 79.35 to 80.58 |
Credit Suisse AG
| 55.12 | 54.61 to 55.50 |
Cresud S.A.C.I.F. y A.
| 10.66 | 10.54 to 10.98 |
Crinetics Pharmaceuticals, Inc.
| 30.16 | 29.96 to 30.86 |
Criteo S.A.
| 23.61 | 23.38 to 24.43 |
Crocs, Inc.
| 98.52 | 98.36 to 100.66 |
Cronos Group Inc.
| 1.86 | 1.86 to 1.93 |
Crown Crafts, Inc.
| 3.05 | 3.00 to 3.10 |
CryoPort, Inc.
| 6.37 | 6.33 to 6.98 |
CSG Systems International, Inc.
| 62.29 | 61.43 to 63.60 |
CSP Inc.
| 11.28 | 11.05 to 11.60 |
CSW Industrials, Inc.
| 305.10 | 304.44 to 310.44 |
CSX Corporation
| 32.06 | 31.84 to 32.48 |
Cumberland Pharmaceuticals Inc.
| 4.35 | 4.35 to 5.48 |
Curis, Inc.
| 2.16 | 2.16 to 2.35 |
CVB Financial Corporation
| 18.50 | 18.36 to 18.56 |
CVD Equipment Corporation
| 2.82 | 2.75 to 2.89 |
CyberArk Software Ltd.
| 383.05 | 382.34 to 393.34 |
Cyclacel Pharmaceuticals, Inc.
| 0.34 | 0.32 to 0.37 |
Cytokinetics, Incorporated
| 32.43 | 32.07 to 33.17 |
CytomX Therapeutics, Inc.
| 2.32 | 2.15 to 2.38 |
Daily Journal Corp. (S.C.)
| 396.48 | 389.95 to 398.73 |
Dare Bioscience, Inc.
| 2.82 | 2.75 to 2.95 |
DarioHealth Corp.
| 0.69 | 0.69 to 0.72 |
Datasea Inc.
| 2.03 | 2.01 to 2.12 |
Denali Therapeutics Inc.
| 13.89 | 13.57 to 14.13 |
DENTSPLY SIRONA Inc.
| 15.36 | 15.30 to 15.62 |
Dermira, Inc.
| 6.51 | 6.23 to 6.71 |
Destination XL Group, Inc.
| 1.02 | 1.02 to 1.07 |
DexCom, Inc.
| 80.00 | 79.61 to 82.06 |
DiaMedica Therapeutics Inc.
| 3.61 | 3.61 to 3.96 |
Diamond Hill Investment Group, Inc.
| 137.30 | 137.03 to 139.94 |
Digi International Inc.
| 32.92 | 32.89 to 33.59 |
Digimarc Corporation
| 12.64 | 12.51 to 13.05 |
Digital Ally, Inc.
| 2.41 | 2.35 to 2.59 |
Dime Community Bancshares, Inc.
| 26.31 | 26.14 to 26.62 |
DocuSign, Inc.
| 75.13 | 73.90 to 75.77 |
Dolphin Entertainment, Inc.
| 1.10 | 1.08 to 1.14 |
Domo, Inc.
| 12.70 | 12.57 to 12.82 |
Donegal Group, Inc.
| 19.07 | 19.03 to 19.41 |
Dorchester Minerals, L.P.
| 27.73 | 27.71 to 28.18 |
Dorman Products, Inc.
| 123.23 | 120.58 to 123.76 |
Dropbox, Inc.
| 28.70 | 28.24 to 28.75 |
Dynavax Technologies Corporation
| 9.99 | 9.91 to 10.38 |
Eagle Bancorp Montana, Inc.
| 15.31 | 15.10 to 15.78 |
Eagle Bancorp, Inc.
| 17.23 | 17.00 to 17.35 |
Eastern Company (The)
| 23.11 | 23.11 to 23.63 |
eBay Inc.
| 77.62 | 77.05 to 78.19 |
EDAP TMS S.A.
| 1.70 | 1.69 to 1.72 |
eHealth, Inc.
| 4.00 | 3.99 to 4.24 |
Ekso Bionics Holdings, Inc.
| 2.88 | 2.88 to 3.67 |
electroCore, Inc.
| 5.13 | 5.13 to 5.92 |
Electro-Sensors, Inc.
| 4.17 | 4.15 to 4.29 |
Enanta Pharmaceuticals, Inc.
| 7.18 | 6.96 to 7.41 |
ENDRA Life Sciences Inc.
| 3.19 | 3.15 to 3.43 |
Energous Corporation
| 0.25 | 0.25 to 0.27 |
Energy Focus, Inc.
| 1.66 | 1.64 to 1.73 |
Energy Recovery, Inc.
| 12.02 | 11.96 to 12.33 |
Enphase Energy, Inc.
| 35.85 | 35.69 to 37.39 |
Enstar Group Limited
| 20.07 | 19.93 to 20.17 |
Entegris, Inc.
| 75.42 | 74.39 to 77.27 |
Entera Bio Ltd.
| 1.98 | 1.98 to 2.06 |
Enterprise Bancorp Inc
| 38.43 | 38.25 to 39.02 |
Equillium, Inc.
| 0.33 | 0.31 to 0.34 |
Equinix, Inc.
| 882.88 | 882.02 to 894.61 |
Equity Bancshares, Inc.
| 38.44 | 38.43 to 39.17 |
Ericsson
| 8.30 | 8.25 to 8.35 |
Erie Indemnity Company
| 352.04 | 348.17 to 356.85 |
Escalade, Incorporated
| 13.90 | 13.48 to 13.93 |
Esperion Therapeutics, Inc.
| 1.07 | 1.05 to 1.12 |
Esquire Financial Holdings, Inc.
| 89.30 | 88.47 to 90.70 |
ESSA Bancorp, Inc.
| 18.47 | 18.00 to 18.60 |
Eton Pharmaceuticals, Inc.
| 13.57 | 13.22 to 13.95 |
Etsy, Inc.
| 56.16 | 55.57 to 56.53 |
Euro Tech Holdings Company Limited
| 1.13 | 1.09 to 1.13 |
Euronet Worldwide, Inc.
| 99.98 | 98.14 to 100.54 |
EverQuote, Inc.
| 24.16 | 23.81 to 24.78 |
Evoke Pharma, Inc.
| 2.75 | 2.56 to 2.75 |
Evolus, Inc.
| 9.28 | 9.22 to 9.43 |
Exact Sciences Corporation
| 53.02 | 52.17 to 53.07 |
Exelixis, Inc.
| 40.37 | 39.85 to 41.03 |
ExlService Holdings, Inc.
| 43.85 | 43.69 to 45.43 |
Expedia Group, Inc.
| 164.88 | 163.35 to 165.35 |
Exponent, Inc.
| 72.88 | 72.83 to 75.80 |
EyePoint Pharmaceuticals, Inc.
| 8.42 | 8.37 to 9.13 |
EZCORP, Inc.
| 13.25 | 13.19 to 13.60 |
F5 Networks, Inc.
| 287.13 | 283.79 to 289.13 |
Famous Dave's of America, Inc.
| 211.00 | 200.28 to 212.05 |
Farmer Brothers Company
| 1.45 | 1.45 to 1.49 |
Farmers National Banc Corp.
| 12.86 | 12.79 to 13.00 |
FARMMI, INC.
| 1.84 | 1.79 to 1.95 |
Fastenal Company
| 40.94 | 40.75 to 41.91 |
FAT Brands Inc.
| 2.32 | 2.32 to 2.55 |
Fate Therapeutics, Inc.
| 1.19 | 1.16 to 1.28 |
Fennec Pharmaceuticals Inc.
| 7.76 | 7.53 to 8.09 |
Ferroglobe PLC
| 3.70 | 3.70 to 3.87 |
Fidelity D & D Bancorp, Inc.
| 40.15 | 39.51 to 42.16 |
Fidelity Nasdaq Composite Index Tracking Stock
| 76.44 | 76.15 to 77.44 |
Fidelity Southern Corporation
| 5.76 | 5.60 to 5.85 |
Fidus Investment Corporation
| 19.93 | 19.86 to 20.11 |
Financial Institutions, Inc.
| 24.60 | 24.59 to 24.93 |
First Bancorp
| 40.57 | 40.32 to 41.19 |
First Bancorp, Inc (ME)
| 23.83 | 23.60 to 23.92 |
First Bank
| 14.59 | 14.52 to 14.84 |
First Busey Corporation
| 22.36 | 22.34 to 22.78 |
First Business Financial Services, Inc.
| 47.15 | 47.03 to 47.84 |
First Capital, Inc.
| 43.98 | 43.48 to 45.00 |
First Community Bankshares, Inc.
| 37.76 | 37.30 to 37.94 |
First Community Corporation
| 22.60 | 22.47 to 23.01 |
First Financial Bancorp.
| 23.15 | 23.13 to 23.79 |
First Financial Bankshares, Inc.
| 34.92 | 34.76 to 35.36 |
First Financial Corporation Indiana
| 50.93 | 50.67 to 51.76 |
First Foundation Inc.
| 5.09 | 5.09 to 5.27 |
First Guaranty Bancshares, Inc.
| 8.08 | 8.01 to 8.70 |
First Hawaiian, Inc.
| 23.34 | 23.23 to 23.49 |
First Internet Bancorp
| 23.32 | 22.96 to 24.00 |
First Interstate BancSystem, Inc.
| 26.37 | 26.16 to 26.56 |
First Merchants Corporation
| 35.93 | 35.71 to 36.10 |
First Mid-Illinois Bancshares, Inc.
| 35.39 | 35.13 to 35.83 |
First Northwest Bancorp
| 7.53 | 7.52 to 7.93 |
First Savings Financial Group, Inc.
| 24.13 | 23.74 to 25.01 |
First Solar, Inc.
| 145.00 | 143.80 to 147.73 |
First Trust BuyWrite Income ETF
| 22.44 | 22.38 to 22.58 |
First Trust Capital Strength ETF
| 88.94 | 88.70 to 89.37 |
First Trust CEF Income Opportunity ETF
| 21.80 | 21.80 to 22.00 |
First Trust China AlphaDEX Fund
| 23.19 | 23.11 to 23.51 |
First Trust Cloud Computing ETF
| 114.75 | 114.39 to 117.10 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 67.16 | 67.06 to 69.01 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.29 | 35.18 to 35.39 |
First Trust Dorsey Wright Focus 5 ETF
| 57.23 | 57.12 to 57.70 |
First Trust Dorsey Wright International Focus 5 ETF
| 21.99 | 21.98 to 22.26 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 37.35 | 37.30 to 37.45 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 34.67 | 34.53 to 34.77 |
First Trust Dorsey Wright Momentum & Value ETF
| 28.89 | 28.89 to 28.89 |
First Trust DorseyWright DALI 1 ETF
| 25.45 | 25.42 to 25.53 |
First Trust Dow Jones International Internet ETF
| 32.45 | 32.45 to 33.13 |
First Trust Emerging Markets AlphaDEX Fund
| 23.95 | 23.94 to 24.17 |
First Trust Emerging Markets Equity Select ETF
| 54.43 | 54.43 to 54.49 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 39.30 | 39.21 to 39.76 |
First Trust Europe AlphaDEX Fund
| 46.39 | 46.38 to 46.84 |
First Trust Eurozone AlphaDEX ETF
| 53.23 | 53.23 to 53.23 |
First Trust Germany AlphaDEX Fund
| 53.69 | 53.61 to 54.04 |
First Trust India Nifty 50 Equal Weight ETF
| 58.20 | 57.93 to 58.44 |
First Trust Indxx Global Agriculture ETF
| 26.14 | 26.14 to 26.29 |
First Trust Indxx Innovative Transaction & Process ETF
| 52.08 | 52.08 to 52.42 |
First Trust International Equity Opportunities ETF
| 53.90 | 53.56 to 54.23 |
First Trust IPOX Europe Equity Opportunities ETF
| 30.06 | 30.06 to 30.16 |
First Trust Japan AlphaDEX Fund
| 57.94 | 57.94 to 58.63 |
First Trust Latin America AlphaDEX Fund
| 19.47 | 19.42 to 19.63 |
First Trust Multi Cap Growth AlphaDEX Fund
| 141.03 | 141.00 to 141.93 |
First Trust NASDAQ ABA Community Bank Index Fund
| 51.98 | 51.63 to 52.13 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 45.57 | 45.43 to 46.38 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 31.65 | 31.54 to 32.22 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 132.73 | 132.58 to 134.36 |
First Trust NASDAQ Cybersecurity ETF
| 72.17 | 71.87 to 73.24 |
First Trust Nasdaq Food & Beverage ETF
| 22.38 | 22.38 to 22.54 |
First Trust NASDAQ Global Auto Index Fund
| 58.74 | 58.74 to 58.74 |
First Trust Nasdaq Pharmaceuticals ETF
| 25.50 | 25.43 to 25.57 |
First Trust Nasdaq Transportation ETF
| 30.84 | 30.84 to 31.01 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 131.46 | 131.26 to 133.16 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 96.60 | 96.35 to 97.34 |
First Trust NASDAQ-100- Technology Index Fund
| 202.63 | 201.51 to 205.65 |
First Trust RBA American Industrial Renaissance ETF
| 77.87 | 77.43 to 78.64 |
First Trust Rising Dividend Achievers ETF
| 60.65 | 60.39 to 61.09 |
First Trust RiverFront Dynamic Developed International ETF
| 71.63 | 71.63 to 72.15 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 69.12 | 69.12 to 69.62 |
First Trust RiverFront Dynamic Europe ETF
| 68.42 | 68.42 to 68.42 |
First Trust S&P International Dividend Aristocrats ETF
| 19.02 | 19.00 to 19.08 |
First Trust Small Cap Core AlphaDEX Fund
| 93.66 | 93.62 to 94.75 |
First Trust Small Cap Growth AlphaDEX Fund
| 75.81 | 75.53 to 76.52 |
First Trust Small Cap Value AlphaDEX Fund
| 49.16 | 49.14 to 49.64 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 34.39 | 34.22 to 34.63 |
First Trust Strategic Income ETF
| 25.73 | 25.73 to 25.91 |
First Trust Switzerland AlphaDEX Fund
| 74.01 | 74.01 to 74.01 |
First Trust United Kingdom AlphaDEX Fund
| 45.64 | 45.60 to 45.87 |
First United Corporation
| 28.37 | 28.23 to 29.41 |
FirstService Corporation
| 172.74 | 171.52 to 178.92 |
Five Below, Inc.
| 123.35 | 121.68 to 124.57 |
Five9, Inc.
| 26.85 | 26.73 to 27.80 |
FlexShares Real Assets Allocation Index Fund
| 32.48 | 32.48 to 32.60 |
FlexShopper, Inc.
| 1.18 | 1.18 to 1.30 |
Fluent, Inc.
| 1.81 | 1.81 to 1.94 |
Flushing Financial Corporation
| 11.53 | 11.42 to 11.64 |
Fonar Corporation
| 14.18 | 13.62 to 14.24 |
Foresight Autonomous Holdings Ltd.
| 0.48 | 0.48 to 0.48 |
FormFactor, Inc.
| 32.55 | 31.91 to 33.60 |
Forrester Research, Inc.
| 9.55 | 9.52 to 9.95 |
Fortinet, Inc.
| 99.85 | 98.86 to 101.99 |
Fortress Biotech, Inc.
| 1.78 | 1.76 to 1.85 |
Fortress Biotech, Inc.
| 8.01 | 8.00 to 8.70 |
Forward Industries, Inc.
| 6.35 | 6.03 to 6.79 |
Fossil Group, Inc.
| 1.36 | 1.30 to 1.40 |
Fox Factory Holding Corp.
| 24.38 | 24.26 to 25.17 |
Franklin Electric Co., Inc.
| 84.95 | 84.82 to 86.35 |
Freshpet, Inc.
| 74.13 | 71.16 to 74.27 |
FRP Holdings, Inc.
| 26.76 | 26.71 to 27.48 |
FS Bancorp, Inc.
| 38.17 | 37.94 to 38.27 |
FSB Bancorp, Inc.
| 26.48 | 26.26 to 27.30 |
FuelCell Energy, Inc.
| 5.96 | 5.73 to 6.27 |
Fulgent Genetics, Inc.
| 19.53 | 19.50 to 20.55 |
Fulton Financial Corporation
| 17.13 | 17.04 to 17.30 |
Funko, Inc.
| 4.84 | 4.76 to 5.10 |
Future FinTech Group Inc.
| 1.03 | 1.02 to 1.20 |
FVCBankcorp, Inc.
| 11.34 | 11.16 to 11.66 |
Gaia, Inc.
| 4.86 | 4.69 to 4.95 |
Galapagos NV
| 27.42 | 27.12 to 27.82 |
Garmin Ltd.
| 200.01 | 198.31 to 200.76 |
Genprex, Inc.
| 0.26 | 0.26 to 0.30 |
Gentex Corporation
| 21.25 | 21.07 to 21.57 |
Gentherm Inc
| 27.60 | 27.37 to 28.33 |
German American Bancorp, Inc.
| 36.88 | 36.68 to 37.40 |
Geron Corporation
| 1.51 | 1.49 to 1.58 |
Gibraltar Industries, Inc.
| 58.03 | 57.60 to 58.46 |
GigaMedia Limited
| 1.39 | 1.39 to 1.41 |
G-III Apparel Group, LTD.
| 21.96 | 21.83 to 22.64 |
Gilead Sciences, Inc.
| 108.50 | 107.30 to 110.16 |
Glacier Bancorp, Inc.
| 40.45 | 40.32 to 40.90 |
Gladstone Capital Corporation
| 26.53 | 26.40 to 26.95 |
Gladstone Commercial Corporation
| 14.38 | 14.25 to 14.51 |
Gladstone Investment Corporation
| 14.07 | 13.92 to 14.13 |
Gladstone Investment Corporation
| 25.60 | 25.55 to 25.74 |
Gladstone Land Corporation
| 19.43 | 19.37 to 19.60 |
Glen Burnie Bancorp
| 4.70 | 4.61 to 4.70 |
Global Self Storage, Inc.
| 5.52 | 5.48 to 5.63 |
Global Water Resources, Inc.
| 10.34 | 10.33 to 10.53 |
Global X Autonomous & Electric Vehicles ETF
| 22.25 | 22.25 to 22.63 |
Global X Conscious Companies ETF
| 39.16 | 39.02 to 39.44 |
Global X DAX Germany ETF
| 43.26 | 43.20 to 43.57 |
Global X E-commerce ETF
| 29.74 | 29.69 to 30.17 |
Global X Future Analytics Tech ETF
| 41.50 | 41.38 to 42.16 |
Global X Internet of Things ETF
| 35.86 | 35.77 to 36.30 |
Global X Millennials Thematic ETF
| 46.65 | 46.56 to 46.87 |
Global X Robotics & Artificial Intelligence ETF
| 30.45 | 30.40 to 30.94 |
Global X S&P 500 Catholic Values ETF
| 72.63 | 72.48 to 73.18 |
Globus Maritime Limited
| 1.15 | 1.13 to 1.20 |
GlycoMimetics, Inc.
| 0.16 | 0.15 to 0.17 |
Golar LNG Limited
| 41.56 | 41.51 to 42.77 |
Golden Ocean Group Limited
| 7.63 | 7.61 to 7.80 |
Golub Capital BDC, Inc.
| 14.61 | 14.61 to 14.77 |
Goosehead Insurance, Inc.
| 99.03 | 98.35 to 101.10 |
GRAVITY Co., Ltd.
| 62.35 | 61.00 to 62.76 |
Great Elm Capital Corp.
| 10.50 | 10.50 to 10.61 |
Great Southern Bancorp, Inc.
| 55.65 | 54.98 to 56.55 |
Greenlight Reinsurance, Ltd.
| 14.40 | 14.35 to 14.65 |
Grifols, S.A.
| 8.77 | 8.74 to 8.88 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 100.43 | 100.00 to 101.55 |
Grupo Financiero Galicia S.A.
| 52.00 | 51.93 to 54.08 |
GSI Technology, Inc.
| 3.08 | 3.08 to 3.25 |
Guaranty Bancshares, Inc.
| 40.55 | 40.07 to 41.11 |
Hallador Energy Company
| 15.32 | 15.30 to 16.40 |
Halozyme Therapeutics, Inc.
| 52.81 | 52.64 to 53.74 |
Hamilton Lane Incorporated
| 136.69 | 135.21 to 137.22 |
Hancock Whitney Corporation
| 53.94 | 53.65 to 54.25 |
Hanmi Financial Corporation
| 22.80 | 22.68 to 23.05 |
HarborOne Bancorp, Inc.
| 11.09 | 11.05 to 11.32 |
Harmonic Inc.
| 8.88 | 8.74 to 9.01 |
Hawthorn Bancshares, Inc.
| 28.79 | 28.56 to 28.97 |
Healthcare Services Group, Inc.
| 14.36 | 14.24 to 14.64 |
HealthEquity, Inc.
| 101.30 | 100.69 to 103.44 |
HealthStream, Inc.
| 26.60 | 25.72 to 27.67 |
Heartland Express, Inc.
| 8.65 | 8.59 to 8.83 |
Heidrick & Struggles International, Inc.
| 42.76 | 42.22 to 43.37 |
Helen of Troy Limited
| 26.73 | 25.98 to 26.79 |
Helius Medical Technologies, Inc.
| 0.33 | 0.32 to 0.36 |
Heritage Commerce Corp
| 9.30 | 9.19 to 9.31 |
Heritage Financial Corporation
| 22.57 | 22.49 to 22.90 |
Heron Therapeutics, Inc.
| 2.00 | 1.93 to 2.04 |
HF Foods Group Inc.
| 3.15 | 3.14 to 3.53 |
Highway Holdings Limited
| 1.73 | 1.66 to 1.73 |
Hingham Institution for Savings
| 224.00 | 220.76 to 228.20 |
Home Bancorp, Inc.
| 49.48 | 48.85 to 50.00 |
Home BancShares, Inc.
| 27.63 | 27.38 to 27.86 |
Home Federal Bancorp, Inc. of Louisiana
| 13.05 | 13.05 to 13.06 |
HomeStreet, Inc.
| 12.42 | 12.29 to 12.47 |
Hooker Furniture Corporation
| 9.95 | 9.60 to 10.32 |
Hope Bancorp, Inc.
| 10.16 | 10.12 to 10.24 |
Horizon Bancorp, Inc.
| 14.60 | 14.45 to 14.67 |
Horizon Technology Finance Corporation
| 7.36 | 7.36 to 7.46 |
Hoth Therapeutics, Inc.
| 1.21 | 1.20 to 1.33 |
Huazhu Group Limited
| 33.39 | 33.14 to 34.00 |
Hub Group, Inc.
| 32.94 | 32.70 to 33.17 |
Hudson Global, Inc.
| 8.51 | 8.45 to 8.79 |
Huntington Bancshares Incorporated
| 15.84 | 15.76 to 15.91 |
Huron Consulting Group Inc.
| 132.14 | 131.47 to 134.00 |
Hutchison China MediTech Limited
| 14.84 | 14.70 to 15.02 |
i3 Verticals, Inc.
| 24.62 | 24.57 to 25.80 |
IBEX Holdings Limited
| 27.48 | 27.42 to 28.29 |
icad inc.
| 3.69 | 3.68 to 3.84 |
Icahn Enterprises L.P.
| 8.32 | 8.29 to 8.54 |
ICF International, Inc.
| 82.72 | 81.95 to 84.54 |
Ichor Holdings
| 17.21 | 16.95 to 17.86 |
ICU Medical, Inc.
| 127.74 | 126.85 to 130.85 |
Ideal Power Inc.
| 4.22 | 4.22 to 4.60 |
Identiv, Inc.
| 3.09 | 3.09 to 3.25 |
Immersion Corporation
| 7.63 | 7.53 to 7.77 |
Immutep Limited
| 1.60 | 1.57 to 1.61 |
Impinj, Inc.
| 103.57 | 101.58 to 106.18 |
Incyte Corporation
| 68.46 | 67.86 to 69.19 |
Independent Bank Corp.
| 61.06 | 60.57 to 62.21 |
Independent Bank Corporation
| 30.40 | 30.19 to 30.61 |
InflaRx N.V.
| 0.80 | 0.77 to 0.81 |
Information Services Group, Inc.
| 4.55 | 4.51 to 4.79 |
INmune Bio Inc.
| 6.38 | 6.16 to 7.49 |
Innospec Inc.
| 82.54 | 82.35 to 83.72 |
Innoviva, Inc.
| 21.00 | 20.92 to 21.59 |
Inovio Pharmaceuticals, Inc.
| 1.96 | 1.88 to 1.97 |
Insight Enterprises, Inc.
| 131.57 | 131.15 to 135.67 |
Inspired Entertainment, Inc.
| 7.44 | 7.37 to 7.71 |
Insteel Industries, Inc.
| 35.01 | 34.52 to 35.41 |
Insulet Corporation
| 303.15 | 300.59 to 305.51 |
Integra LifeSciences Holdings Corporation
| 11.60 | 11.59 to 12.14 |
Integrated Media Technology Limited
| 1.03 | 0.86 to 1.07 |
Inter Parfums, Inc.
| 132.25 | 130.26 to 134.46 |
Interface, Inc.
| 20.12 | 20.02 to 20.33 |
International Bancshares Corporation
| 63.02 | 62.14 to 63.18 |
International Money Express, Inc.
| 10.09 | 9.83 to 10.11 |
Intuit Inc.
| 761.14 | 755.05 to 762.39 |
Intuitive Surgical, Inc.
| 509.36 | 508.76 to 515.01 |
Invesco Dividend Achievers ETF
| 46.94 | 46.88 to 47.16 |
Invesco DWA Basic Materials Momentum ETF
| 91.25 | 91.25 to 91.39 |
Invesco DWA Consumer Staples Momentum ETF
| 109.85 | 109.85 to 110.24 |
Invesco DWA Developed Markets Momentum ETF
| 44.56 | 44.47 to 45.00 |
Invesco DWA Emerging Markets Momentum ETF
| 20.20 | 20.12 to 20.37 |
Invesco DWA Financial Momentum ETF
| 54.57 | 54.42 to 54.59 |
Invesco DWA Healthcare Momentum ETF
| 38.03 | 37.84 to 38.39 |
Invesco DWA Industrials Momentum ETF
| 150.52 | 149.69 to 151.07 |
Invesco DWA Momentum ETF
| 104.60 | 104.31 to 105.21 |
Invesco DWA SmallCap Momentum ETF
| 81.97 | 81.88 to 82.65 |
Invesco DWA Technology Momentum ETF
| 65.12 | 64.98 to 65.96 |
Invesco DWA Utilities Momentum ETF
| 41.41 | 41.37 to 41.66 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 39.56 | 39.49 to 40.01 |
Invesco Global Water ETF
| 43.26 | 43.06 to 43.53 |
Invesco Golden Dragon China ETF
| 27.81 | 27.72 to 28.01 |
Invesco High Yield Equity Dividend Achievers ETF
| 20.14 | 20.13 to 20.29 |
Invesco International BuyBack Achievers ETF
| 48.26 | 48.22 to 48.69 |
Invesco International Dividend Achievers ETF
| 20.41 | 20.40 to 20.59 |
Invesco KBW High Dividend Yield Financial ETF
| 13.66 | 13.66 to 13.77 |
Invesco KBW Property & Casualty Insurance ETF
| 121.34 | 121.16 to 122.44 |
Invesco KBW Regional Banking ETF
| 55.55 | 55.39 to 55.55 |
Invesco Nasdaq Internet ETF
| 49.50 | 49.38 to 50.12 |
Invesco QQQ Trust, Series 1
| 526.83 | 524.88 to 533.56 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 99.24 | 98.88 to 99.38 |
Invesco S&P SmallCap Consumer Staples ETF
| 33.39 | 33.23 to 33.82 |
Invesco S&P SmallCap Financials ETF
| 52.72 | 52.72 to 52.86 |
Invesco S&P SmallCap Health Care ETF
| 39.57 | 39.43 to 40.08 |
Invesco S&P SmallCap Industrials ETF
| 126.69 | 126.03 to 128.45 |
Invesco S&P SmallCap Information Technology ETF
| 44.30 | 44.03 to 44.75 |
Invesco S&P SmallCap Materials ETF
| 67.31 | 67.24 to 67.64 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 54.73 | 54.63 to 54.82 |
Invesco Strategic US ETF
| 50.37 | 50.26 to 50.69 |
Invesco Water Resources ETF
| 68.33 | 68.05 to 68.72 |
Investar Holding Corporation
| 18.31 | 18.13 to 18.76 |
Iovance Biotherapeutics, Inc.
| 1.98 | 1.97 to 2.09 |
IPG Photonics Corporation
| 66.01 | 65.25 to 67.63 |
iQIYI, Inc.
| 1.70 | 1.68 to 1.71 |
iRadimed Corporation
| 58.24 | 57.50 to 59.05 |
iRhythm Technologies, Inc.
| 145.74 | 144.43 to 146.48 |
IRIDEX Corporation
| 0.93 | 0.93 to 0.99 |
iRobot Corporation
| 3.16 | 3.01 to 3.19 |
iShares Asia 50 ETF
| 77.66 | 77.60 to 78.98 |
iShares Core MSCI Total International Stock ETF
| 74.52 | 74.49 to 75.24 |
iShares Core S&P U.S. Growth ETF
| 143.18 | 142.75 to 144.76 |
iShares Core S&P U.S. Value ETF
| 92.25 | 92.03 to 92.72 |
iShares ESG MSCI EAFE ETF
| 86.11 | 86.08 to 86.98 |
iShares ESG MSCI EM ETF
| 37.57 | 37.55 to 37.97 |
iShares ESG MSCI USA ETF
| 129.97 | 129.64 to 131.14 |
iShares Exponential Technologies ETF
| 62.34 | 62.25 to 63.06 |
iShares Global Infrastructure ETF
| 57.73 | 57.69 to 58.02 |
iShares MSCI ACWI ex US Index Fund
| 58.81 | 58.81 to 59.47 |
iShares MSCI ACWI Index Fund
| 123.74 | 123.57 to 124.76 |
iShares MSCI All Country Asia ex Japan Index Fund
| 79.53 | 79.47 to 80.44 |
iShares MSCI Brazil Small-Cap ETF
| 12.80 | 12.80 to 13.05 |
iShares MSCI China ETF
| 53.50 | 53.47 to 53.95 |
iShares MSCI EAFE Small-Cap ETF
| 69.61 | 69.58 to 70.26 |
iShares MSCI Emerging Markets Asia ETF
| 79.62 | 79.51 to 80.50 |
iShares MSCI Emerging Markets ex China ETF
| 60.38 | 60.35 to 61.04 |
iShares MSCI Europe Financials Sector Index Fund
| 30.42 | 30.41 to 30.70 |
iShares MSCI Europe Small-Cap ETF
| 63.95 | 63.95 to 64.42 |
iShares MSCI Global Gold Miners ETF
| 43.79 | 43.71 to 44.68 |
iShares MSCI Global Impact ETF
| 73.80 | 73.62 to 74.39 |
iShares MSCI New Zealand ETF
| 44.60 | 44.51 to 44.92 |
iShares MSCI Qatar ETF
| 17.72 | 17.71 to 17.85 |
iShares MSCI Turkey ETF
| 29.96 | 29.77 to 30.00 |
iShares MSCI UAE ETF
| 17.26 | 17.22 to 17.36 |
iShares Nasdaq Biotechnology Index Fund
| 125.51 | 124.77 to 126.90 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 22.73 | 22.73 to 23.04 |
iShares S&P Global Clean Energy Index Fund
| 12.63 | 12.62 to 12.79 |
iShares S&P Global Timber & Forestry Index Fund
| 72.43 | 72.38 to 73.23 |
iShares S&P India Nifty 50 Index Fund
| 52.91 | 52.91 to 53.23 |
iShares S&P Small-Cap 600 Growth ETF
| 128.99 | 128.53 to 130.13 |
iShares Select Dividend ETF
| 130.34 | 130.07 to 130.81 |
Ituran Location and Control Ltd.
| 35.59 | 35.15 to 35.87 |
IZEA Worldwide, Inc.
| 2.70 | 2.66 to 2.85 |
J & J Snack Foods Corp.
| 112.12 | 111.72 to 112.86 |
J.B. Hunt Transport Services, Inc.
| 139.63 | 138.91 to 140.91 |
Jack Henry & Associates, Inc.
| 178.28 | 177.18 to 183.23 |
Jack In The Box Inc.
| 17.25 | 16.63 to 17.41 |
Jaguar Health, Inc.
| 2.80 | 2.74 to 2.95 |
JAKKS Pacific, Inc.
| 20.36 | 20.21 to 21.18 |
James River Group Holdings, Ltd.
| 5.77 | 5.75 to 5.94 |
Janus Henderson Small Cap Growth Alpha ETF
| 65.57 | 65.07 to 65.76 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 75.25 | 74.69 to 76.14 |
Jazz Pharmaceuticals plc
| 107.51 | 107.17 to 108.79 |
JD.com, Inc.
| 31.44 | 31.36 to 32.12 |
JetBlue Airways Corporation
| 4.01 | 4.01 to 4.23 |
Kaiser Aluminum Corporation
| 74.76 | 73.80 to 76.51 |
Kala Pharmaceuticals, Inc.
| 4.04 | 4.01 to 4.25 |
KalVista Pharmaceuticals, Inc.
| 12.15 | 12.06 to 12.56 |
Kearny Financial
| 6.01 | 6.01 to 6.17 |
Kelly Services, Inc.
| 11.14 | 11.14 to 11.70 |
Kewaunee Scientific Corporation
| 36.69 | 36.30 to 37.10 |
Key Tronic Corporation
| 2.76 | 2.76 to 2.95 |
Kforce, Inc.
| 40.14 | 39.56 to 40.41 |
Kingstone Companies, Inc
| 15.03 | 14.74 to 15.17 |
Kiniksa Pharmaceuticals, Ltd.
| 28.44 | 27.80 to 28.52 |
Kirkland's, Inc.
| 1.09 | 1.07 to 1.12 |
Kodiak Sciences Inc
| 3.62 | 3.43 to 3.69 |
Kornit Digital Ltd.
| 18.22 | 18.12 to 19.07 |
Koss Corporation
| 5.14 | 5.00 to 5.75 |
Krystal Biotech, Inc.
| 132.46 | 130.17 to 133.70 |
Kulicke and Soffa Industries, Inc.
| 33.46 | 33.05 to 34.38 |
Kura Oncology, Inc.
| 5.85 | 5.79 to 6.11 |
Lake Shore Bancorp, Inc.
| 15.65 | 15.65 to 15.70 |
Lakeland Financial Corporation
| 58.26 | 58.02 to 59.05 |
Lakeland Industries, Inc.
| 13.30 | 12.83 to 13.67 |
Lamar Advertising Company
| 120.09 | 118.60 to 120.96 |
Landmark Bancorp Inc.
| 25.18 | 25.00 to 26.20 |
Landstar System, Inc.
| 136.81 | 136.61 to 138.39 |
Lantheus Holdings, Inc.
| 79.19 | 78.11 to 80.30 |
LCNB Corporation
| 14.12 | 14.07 to 14.34 |
LEAP THERAPEUTICS, INC.
| 0.38 | 0.38 to 0.40 |
Legacy Housing Corporation
| 21.98 | 21.84 to 22.15 |
Legg Mason Global Infrastructure ETF
| 26.24 | 26.24 to 26.29 |
Legg Mason Low Volatility High Dividend ETF
| 39.53 | 39.47 to 39.69 |
Legg Mason Small-Cap Quality Value ETF
| 38.82 | 38.82 to 39.17 |
LeMaitre Vascular, Inc.
| 81.78 | 81.08 to 82.53 |
LendingTree, Inc.
| 34.87 | 34.64 to 35.42 |
LexinFintech Holdings Ltd.
| 6.91 | 6.78 to 6.96 |
LGI Homes, Inc.
| 48.06 | 47.32 to 48.61 |
Liberty Broadband Corporation
| 91.54 | 89.69 to 91.70 |
Liberty Broadband Corporation
| 92.25 | 90.91 to 92.93 |
Lifetime Brands, Inc.
| 3.66 | 3.62 to 3.96 |
Lifevantage Corporation
| 12.53 | 12.25 to 12.69 |
Lifeway Foods, Inc.
| 24.52 | 24.46 to 25.10 |
Lightbridge Corporation
| 13.33 | 12.76 to 13.46 |
Limoneira Co
| 15.01 | 14.65 to 15.09 |
Liquidia Technologies, Inc.
| 13.17 | 13.15 to 13.70 |
Liquidity Services, Inc.
| 23.31 | 22.97 to 23.86 |
Littelfuse, Inc.
| 219.17 | 215.99 to 221.92 |
LivaNova PLC
| 45.51 | 44.83 to 46.49 |
Live Oak Bancshares, Inc.
| 27.86 | 27.86 to 28.46 |
Live Ventures Incorporated
| 10.00 | 10.00 to 10.95 |
LivePerson, Inc.
| 0.74 | 0.73 to 0.77 |
LKQ Corporation
| 37.13 | 36.88 to 37.32 |
LM Funding America, Inc.
| 1.80 | 1.64 to 1.80 |
Logitech International S.A.
| 83.66 | 83.39 to 84.73 |
LPL Financial Holdings Inc.
| 379.58 | 378.40 to 382.81 |
LSI Industries Inc.
| 16.17 | 16.15 to 16.45 |
lululemon athletica inc.
| 227.47 | 227.12 to 231.30 |
MacroGenics, Inc.
| 1.31 | 1.30 to 1.40 |
MakeMyTrip Limited
| 91.65 | 91.44 to 97.51 |
Malibu Boats, Inc.
| 31.55 | 31.29 to 32.14 |
Manhattan Associates, Inc.
| 186.29 | 184.57 to 189.99 |
Mannatech, Incorporated
| 9.80 | 8.69 to 9.80 |
MannKind Corporation
| 3.77 | 3.75 to 3.88 |
Marathon Patent Group, Inc.
| 14.32 | 14.11 to 14.91 |
Marker Therapeutics, Inc.
| 1.45 | 1.43 to 1.54 |
MarketAxess Holdings, Inc.
| 219.78 | 217.19 to 222.08 |
Marriott International
| 260.19 | 257.49 to 261.53 |
Marten Transport, Ltd.
| 12.84 | 12.82 to 13.00 |
Martin Midstream Partners L.P.
| 3.10 | 3.04 to 3.16 |
Masimo Corporation
| 165.18 | 163.37 to 167.66 |
MasterCraft Boat Holdings, Inc.
| 17.99 | 17.68 to 18.22 |
Match Group, Inc.
| 30.59 | 30.28 to 30.87 |
Materialise NV
| 5.39 | 5.35 to 5.58 |
Matthews International Corporation
| 21.03 | 20.99 to 21.53 |
McGrath RentCorp
| 111.30 | 111.06 to 115.25 |
Medalist Diversified REIT, Inc.
| 11.55 | 11.55 to 11.56 |
Medallion Financial Corp.
| 8.98 | 8.73 to 9.46 |
MediciNova, Inc.
| 1.29 | 1.25 to 1.30 |
MediWound Ltd.
| 19.09 | 19.08 to 19.82 |
MEI Pharma, Inc.
| 2.20 | 2.20 to 2.32 |
MercadoLibre, Inc.
| 2403.81 | 2396.00 to 2439.48 |
Mercantil Bank Holding Corporation
| 16.69 | 16.61 to 16.93 |
Mercantile Bank Corporation
| 43.86 | 42.69 to 44.21 |
Mercer International Inc.
| 3.45 | 3.42 to 3.51 |
Merchants Bancorp
| 31.39 | 31.19 to 32.08 |
Mercury Systems Inc
| 50.77 | 50.50 to 51.63 |
Meridian Corporation
| 11.50 | 11.18 to 11.69 |
Merit Medical Systems, Inc.
| 91.98 | 91.80 to 93.76 |
Merus N.V.
| 53.11 | 52.29 to 53.31 |
Mesa Air Group, Inc.
| 0.95 | 0.91 to 0.97 |
Mesa Laboratories, Inc.
| 95.82 | 92.41 to 96.27 |
Mesoblast Limited
| 10.44 | 10.41 to 11.06 |
Meta Financial Group, Inc.
| 73.12 | 72.62 to 73.67 |
MGE Energy Inc.
| 88.37 | 88.17 to 90.47 |
Microbot Medical Inc.
| 2.41 | 2.37 to 2.49 |
MicroStrategy Incorporated
| 369.70 | 365.11 to 376.10 |
Microvision, Inc.
| 1.14 | 1.12 to 1.26 |
Middlesex Water Company
| 56.10 | 55.73 to 57.08 |
Midland States Bancorp, Inc.
| 16.34 | 16.21 to 16.73 |
MidWestOne Financial Group, Inc.
| 27.81 | 27.29 to 27.99 |
Millicom International Cellular S.A.
| 35.93 | 35.62 to 36.99 |
MIND C.T.I. Ltd.
| 1.36 | 1.36 to 1.39 |
Minerva Neurosciences, Inc
| 1.77 | 1.76 to 1.82 |
Mitek Systems, Inc.
| 9.46 | 9.43 to 9.65 |
MMTec, Inc.
| 0.89 | 0.89 to 0.94 |
Moderna, Inc.
| 25.90 | 25.42 to 26.01 |
Mogo Finance Technology Inc.
| 1.19 | 1.17 to 1.23 |
Moleculin Biotech, Inc.
| 0.27 | 0.25 to 0.34 |
MongoDB, Inc.
| 201.50 | 200.45 to 212.94 |
Monolithic Power Systems, Inc.
| 685.90 | 676.66 to 704.97 |
Monro, Inc.
| 14.29 | 14.00 to 14.37 |
Monroe Capital Corporation
| 6.31 | 6.31 to 6.42 |
Monster Beverage Corporation
| 63.09 | 62.68 to 63.62 |
Morningstar, Inc.
| 300.61 | 300.07 to 304.25 |
Motorcar Parts of America, Inc.
| 9.76 | 9.58 to 10.03 |
Mustang Bio, Inc.
| 1.05 | 1.05 to 1.12 |
My Size, Inc.
| 1.14 | 1.13 to 1.15 |
Myriad Genetics, Inc.
| 4.92 | 4.90 to 5.14 |
Nano Dimension Ltd.
| 1.39 | 1.34 to 1.40 |
NanoVibronix, Inc.
| 0.92 | 0.90 to 0.95 |
NAPCO Security Technologies, Inc.
| 27.35 | 26.44 to 28.60 |
Nathan's Famous, Inc.
| 109.59 | 108.68 to 110.83 |
National Bankshares, Inc.
| 25.29 | 24.74 to 26.40 |
National Beverage Corp.
| 42.31 | 42.18 to 44.93 |
National CineMedia, Inc.
| 5.18 | 5.17 to 5.35 |
Natural Alternatives International, Inc.
| 3.31 | 3.31 to 3.49 |
Natural Health Trends Corp.
| 4.45 | 4.45 to 4.64 |
Navient Corporation
| 13.51 | 13.41 to 13.68 |
NBT Bancorp Inc.
| 39.71 | 39.57 to 40.32 |
Neogen Corporation
| 4.94 | 4.93 to 5.08 |
NeoGenomics, Inc.
| 7.00 | 6.94 to 7.16 |
NetApp, Inc.
| 102.69 | 101.83 to 103.93 |
NetEase, Inc.
| 128.63 | 128.46 to 130.07 |
NETGEAR, Inc.
| 26.56 | 26.35 to 27.09 |
Neuronetics, Inc.
| 3.46 | 3.36 to 3.52 |
Neurotrope, Inc.
| 3.11 | 3.04 to 3.25 |
New Fortress Energy LLC
| 2.23 | 2.18 to 2.63 |
New York Mortgage Trust, Inc.
| 6.68 | 6.64 to 6.78 |
New York Mortgage Trust, Inc.
| 21.41 | 21.32 to 21.46 |
Newell Brands Inc.
| 5.41 | 5.37 to 5.50 |
Newmark Group, Inc.
| 11.16 | 11.15 to 11.42 |
Newtek Business Services Corp.
| 10.38 | 10.32 to 10.57 |
Newtek Business Services Corp.
| 24.96 | 24.92 to 24.96 |
NI Holdings, Inc.
| 12.43 | 12.38 to 12.88 |
NICE Ltd
| 162.61 | 162.47 to 168.43 |
nLIGHT, Inc.
| 17.40 | 17.33 to 18.60 |
NN, Inc.
| 1.97 | 1.97 to 2.08 |
Noodles & Company
| 0.79 | 0.77 to 0.81 |
Nordson Corporation
| 209.55 | 209.47 to 215.47 |
Nortech Systems Incorporated
| 8.28 | 8.25 to 8.50 |
Northeast Bancorp
| 82.52 | 81.13 to 82.84 |
Northfield Bancorp, Inc.
| 11.26 | 11.20 to 11.70 |
Northrim BanCorp Inc
| 86.62 | 86.62 to 88.09 |
Northwest Bancshares, Inc.
| 12.19 | 12.12 to 12.24 |
Northwest Pipe Company
| 38.60 | 38.50 to 39.47 |
Norwood Financial Corp.
| 25.40 | 24.83 to 25.61 |
Novanta Inc.
| 120.56 | 120.26 to 124.92 |
Novavax, Inc.
| 6.41 | 6.26 to 6.49 |
NovoCure Limited
| 16.69 | 16.38 to 17.07 |
Nutanix, Inc.
| 72.76 | 72.11 to 74.23 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 25.24 | 25.18 to 25.68 |
NVE Corporation
| 69.50 | 67.81 to 70.27 |
NXP Semiconductors N.V.
| 209.00 | 207.71 to 215.37 |
Oaktree Specialty Lending Corporation
| 13.71 | 13.67 to 13.80 |
OceanFirst Financial Corp.
| 16.65 | 16.64 to 17.03 |
Ocular Therapeutix, Inc.
| 8.13 | 8.03 to 8.41 |
Office Depot, Inc.
| 16.69 | 16.61 to 17.03 |
OFS Capital Corporation
| 8.58 | 8.41 to 9.03 |
OFS Credit Company, Inc.
| 6.01 | 6.01 to 6.24 |
Ohio Valley Banc Corp.
| 29.35 | 28.51 to 29.35 |
Okta, Inc.
| 99.42 | 98.86 to 101.32 |
Old Dominion Freight Line, Inc.
| 156.46 | 155.55 to 159.31 |
Old National Bancorp
| 20.52 | 20.46 to 20.73 |
Old Second Bancorp, Inc.
| 16.71 | 16.66 to 16.91 |
Olympic Steel, Inc.
| 29.78 | 29.62 to 31.27 |
Omeros Corporation
| 3.21 | 3.12 to 3.30 |
Omnicell, Inc.
| 28.03 | 27.99 to 28.63 |
OneSpan Inc.
| 15.30 | 15.14 to 15.60 |
OP Bancorp
| 11.74 | 11.57 to 11.81 |
Open Text Corporation
| 27.83 | 27.62 to 28.60 |
Opera Limited
| 18.03 | 17.57 to 18.79 |
Opko Health, Inc.
| 1.29 | 1.27 to 1.31 |
Optical Cable Corporation
| 2.70 | 2.62 to 2.78 |
OptimizeRx Corporation
| 12.88 | 12.86 to 13.36 |
Oramed Pharmaceuticals Inc.
| 2.13 | 2.06 to 2.17 |
O'Reilly Automotive, Inc.
| 89.69 | 88.37 to 89.83 |
Origin Agritech Limited
| 1.10 | 1.02 to 1.10 |
Orrstown Financial Services Inc
| 29.85 | 29.69 to 30.04 |
Orthofix Medical Inc.
| 10.34 | 10.29 to 10.62 |
OrthoPediatrics Corp.
| 20.29 | 20.05 to 20.58 |
OSI Systems, Inc.
| 214.95 | 212.32 to 218.81 |
Otter Tail Corporation
| 76.54 | 76.54 to 77.19 |
Outlook Therapeutics, Inc.
| 1.71 | 1.66 to 1.73 |
Oxbridge Re Holdings Limited
| 0.29 | 0.29 to 0.29 |
Oxford Lane Capital Corp.
| 4.08 | 4.07 to 4.16 |
Oxford Square Capital Corp.
| 2.21 | 2.19 to 2.22 |
PACCAR Inc.
| 90.99 | 90.51 to 91.81 |
Pacific Premier Bancorp Inc
| 20.48 | 20.39 to 20.65 |
Pacira Pharmaceuticals, Inc.
| 24.23 | 23.85 to 24.33 |
Papa Murphy's Holdings, Inc.
| 14.74 | 14.66 to 15.08 |
Park-Ohio Holdings Corp.
| 17.12 | 16.92 to 18.37 |
Pathfinder Bancorp, Inc.
| 14.61 | 14.61 to 14.61 |
Patrick Industries, Inc.
| 89.07 | 88.08 to 90.47 |
Patriot National Bancorp Inc.
| 1.06 | 0.97 to 1.14 |
PAVmed Inc.
| 0.58 | 0.58 to 0.63 |
Paychex, Inc.
| 149.12 | 148.60 to 150.73 |
Paylocity Holding Corporation
| 176.78 | 174.65 to 178.62 |
PayPal Holdings, Inc.
| 70.05 | 68.55 to 70.55 |
PDF Solutions, Inc.
| 19.56 | 19.23 to 20.47 |
PDL Community Bancorp
| 13.20 | 12.96 to 13.34 |
Peapack-Gladstone Financial Corporation
| 26.58 | 26.41 to 27.11 |
Pegasystems Inc.
| 99.21 | 98.24 to 101.70 |
PennantPark Floating Rate Capital Ltd.
| 10.26 | 10.23 to 10.41 |
PennantPark Investment Corporation
| 6.77 | 6.67 to 6.78 |
Penns Woods Bancorp, Inc.
| 28.87 | 28.78 to 29.07 |
Peoples Bancorp Inc.
| 28.99 | 28.91 to 29.31 |
Peoples Financial Services Corp.
| 46.96 | 46.43 to 47.97 |
Pepsico, Inc.
| 129.07 | 128.90 to 130.42 |
Perion Network Ltd
| 9.47 | 9.43 to 9.67 |
Perma-Fix Environmental Services, Inc.
| 9.99 | 9.93 to 10.34 |
PetMed Express, Inc.
| 3.24 | 3.24 to 3.46 |
Phibro Animal Health Corporation
| 23.88 | 23.57 to 24.15 |
Phio Pharmaceuticals Corp.
| 2.27 | 2.20 to 2.36 |
Photronics, Inc.
| 18.21 | 18.04 to 18.63 |
Phunware, Inc.
| 3.01 | 3.00 to 3.11 |
Piedmont Lithium Limited
| 5.75 | 5.71 to 5.96 |
Pilgrim's Pride Corporation
| 45.44 | 45.08 to 46.26 |
Pinduoduo Inc.
| 101.21 | 100.45 to 102.92 |
Pinnacle Financial Partners, Inc.
| 104.94 | 104.23 to 105.17 |
Pintec Technology Holdings Limited
| 0.89 | 0.89 to 0.90 |
Pioneer Power Solutions, Inc.
| 2.63 | 2.63 to 2.75 |
Plexus Corp.
| 130.72 | 129.84 to 132.55 |
Plug Power, Inc.
| 1.11 | 1.09 to 1.19 |
Plumas Bancorp
| 41.97 | 41.95 to 42.94 |
Polar Power, Inc.
| 1.69 | 1.68 to 1.72 |
Pool Corporation
| 288.52 | 285.94 to 289.08 |
Popular, Inc.
| 104.50 | 103.91 to 105.27 |
Popular, Inc.
| 24.82 | 24.73 to 24.89 |
PotlatchDeltic Corporation
| 38.42 | 38.16 to 38.80 |
Powell Industries, Inc.
| 175.42 | 174.54 to 180.00 |
Power Integrations, Inc.
| 53.49 | 53.17 to 55.19 |
Preferred Bank
| 81.35 | 80.10 to 81.91 |
Premier, Inc.
| 22.06 | 21.88 to 22.39 |
PriceSmart, Inc.
| 101.49 | 99.98 to 104.65 |
Principal Price Setters Index ETF
| 70.39 | 70.31 to 71.00 |
Principal Shareholder Yield Index ETF
| 48.46 | 48.34 to 48.63 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 60.27 | 60.12 to 60.80 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 51.51 | 51.26 to 52.28 |
Priority Technology Holdings, Inc.
| 7.80 | 7.68 to 8.49 |
Pro-Dex, Inc.
| 40.54 | 40.49 to 41.65 |
Professional Diversity Network, Inc.
| 1.56 | 1.56 to 1.80 |
Progress Software Corporation
| 62.57 | 62.05 to 63.55 |
ProLung, Inc.
| 2.62 | 2.61 to 2.80 |
ProPhase Labs, Inc.
| 0.34 | 0.34 to 0.36 |
ProShares Ultra Nasdaq Biotechnology
| 45.42 | 44.83 to 46.23 |
ProShares UltraPro QQQ
| 72.45 | 71.71 to 75.33 |
ProShares UltraPro Short NASDAQ Biotechnology
| 9.19 | 9.16 to 9.69 |
Prospect Capital Corporation
| 3.19 | 3.15 to 3.22 |
Protagonist Therapeutics, Inc.
| 53.34 | 52.79 to 54.97 |
Provident Financial Holdings, Inc.
| 15.42 | 15.42 to 15.46 |
PTC Inc.
| 166.97 | 165.80 to 168.63 |
PTC Therapeutics, Inc.
| 50.20 | 49.63 to 51.21 |
Pulmatrix, Inc.
| 7.43 | 7.33 to 8.71 |
Pulse Biosciences, Inc
| 15.30 | 14.57 to 15.44 |
Puma Biotechnology Inc
| 3.19 | 3.19 to 3.48 |
Pure Cycle Corporation
| 10.06 | 10.01 to 10.26 |
Purple Innovation, Inc.
| 0.71 | 0.71 to 0.74 |
QCR Holdings, Inc.
| 64.61 | 64.23 to 65.00 |
Qorvo, Inc.
| 79.91 | 78.32 to 81.31 |
QUALCOMM Incorporated
| 151.32 | 150.63 to 155.12 |
Qualys, Inc.
| 135.73 | 134.87 to 138.41 |
Quidel Corporation
| 28.03 | 27.64 to 28.79 |
QuinStreet, Inc.
| 15.26 | 15.00 to 15.34 |
Radcom Ltd.
| 11.89 | 11.77 to 12.93 |
Radius Health, Inc.
| 29.52 | 29.51 to 29.72 |
RadNet, Inc.
| 55.23 | 55.16 to 57.60 |
Rapid7, Inc.
| 23.39 | 22.66 to 23.69 |
Rave Restaurant Group, Inc.
| 2.54 | 2.46 to 2.54 |
RBB Bancorp
| 16.48 | 16.16 to 16.77 |
RCI Hospitality Holdings, Inc.
| 39.47 | 39.45 to 40.09 |
RCM Technologies, Inc.
| 22.14 | 22.00 to 23.20 |
Reading International Inc
| 1.36 | 1.33 to 1.36 |
Reality Shares Nasdaq NextGen Economy ETF
| 22.12 | 22.12 to 22.69 |
Red Robin Gourmet Burgers, Inc.
| 5.00 | 4.98 to 5.22 |
Redhill Biopharma Ltd.
| 1.90 | 1.82 to 1.90 |
Regency Centers Corporation
| 71.14 | 70.83 to 71.65 |
REGENXBIO Inc.
| 8.43 | 8.16 to 8.83 |
Regulus Therapeutics Inc.
| 7.88 | 7.75 to 8.24 |
Renasant Corporation
| 34.49 | 34.49 to 34.91 |
Repligen Corporation
| 118.85 | 116.50 to 120.77 |
Replimune Group, Inc.
| 9.27 | 9.17 to 9.64 |
Republic Bancorp, Inc.
| 68.64 | 67.66 to 69.00 |
Research Frontiers Incorporated
| 1.74 | 1.65 to 1.75 |
ReTo Eco-Solutions, Inc.
| 3.19 | 3.08 to 3.30 |
RGC Resources Inc.
| 20.34 | 20.13 to 21.02 |
Rhinebeck Bancorp, Inc.
| 11.53 | 11.31 to 12.39 |
Rhythm Pharmaceuticals, Inc.
| 61.99 | 60.99 to 62.36 |
Richardson Electronics, Ltd.
| 8.91 | 8.90 to 9.10 |
Rigel Pharmaceuticals, Inc.
| 18.93 | 18.85 to 19.57 |
Rimini Street, Inc.
| 3.11 | 3.03 to 3.25 |
Riot Blockchain, Inc
| 9.56 | 9.48 to 10.14 |
Riverview Bancorp Inc
| 5.33 | 5.33 to 5.55 |
Rocket Pharmaceuticals, Inc.
| 2.70 | 2.69 to 2.89 |
Rockwell Medical, Inc.
| 0.89 | 0.89 to 0.93 |
Rocky Brands, Inc.
| 20.91 | 20.69 to 21.71 |
Ross Stores, Inc.
| 127.67 | 127.10 to 129.36 |
Royal Gold, Inc.
| 179.35 | 177.86 to 182.08 |
Rush Enterprises, Inc.
| 49.46 | 49.41 to 50.20 |
Rush Enterprises, Inc.
| 50.80 | 50.57 to 52.02 |
Ryanair Holdings plc
| 54.97 | 54.40 to 56.35 |
S&T Bancorp, Inc.
| 36.00 | 35.99 to 36.59 |
S&W Seed Company
| 5.36 | 5.10 to 5.37 |
Sabre Corporation
| 2.63 | 2.56 to 2.67 |
Safety Insurance Group, Inc.
| 77.88 | 77.73 to 78.80 |
Saga Communications, Inc.
| 12.13 | 12.09 to 12.42 |
Saia, Inc.
| 256.40 | 256.20 to 263.98 |
Sangamo Therapeutics, Inc.
| 0.46 | 0.46 to 0.49 |
Sanofi
| 47.86 | 47.45 to 48.11 |
Sapiens International Corporation N.V.
| 28.39 | 28.19 to 28.56 |
Sarepta Therapeutics, Inc.
| 20.08 | 19.70 to 20.88 |
Savara, Inc.
| 2.06 | 2.02 to 2.12 |
SB Financial Group, Inc.
| 17.62 | 17.28 to 17.74 |
ScanSource, Inc.
| 40.48 | 40.07 to 41.37 |
scPharmaceuticals Inc.
| 3.84 | 3.76 to 4.00 |
SCWorx Corp.
| 0.42 | 0.41 to 0.44 |
SCYNEXIS, Inc.
| 0.73 | 0.73 to 0.78 |
Seacoast Banking Corporation of Florida
| 25.00 | 24.78 to 25.16 |
Seanergy Maritime Holdings Corp
| 6.57 | 6.57 to 6.87 |
Security National Financial Corporation
| 9.80 | 9.73 to 9.90 |
SEI Investments Company
| 83.22 | 82.79 to 84.11 |
Selective Insurance Group, Inc.
| 85.12 | 85.01 to 86.44 |
SELLAS Life Sciences Group, Inc.
| 1.54 | 1.50 to 1.57 |
SemiLEDS Corporation
| 2.57 | 2.52 to 2.65 |
Seneca Foods Corp.
| 90.29 | 89.60 to 90.92 |
Senmiao Technology Limited
| 0.32 | 0.26 to 0.32 |
Sensus Healthcare, Inc.
| 4.73 | 4.68 to 4.84 |
Seres Therapeutics, Inc.
| 7.40 | 7.31 to 7.82 |
ServisFirst Bancshares, Inc.
| 72.94 | 72.38 to 73.26 |
SG Blocks, Inc.
| 0.78 | 0.74 to 0.82 |
Shoe Carnival, Inc.
| 19.46 | 19.29 to 20.19 |
Shore Bancshares Inc
| 14.62 | 14.52 to 14.90 |
ShotSpotter, Inc.
| 15.57 | 15.43 to 15.88 |
SI-BONE, Inc.
| 16.39 | 16.32 to 16.99 |
Siebert Financial Corp.
| 4.21 | 4.08 to 4.65 |
Sierra Bancorp
| 27.37 | 27.28 to 29.42 |
Sify Technologies Limited
| 4.26 | 4.22 to 4.45 |
SIGA Technologies Inc.
| 6.12 | 6.11 to 6.49 |
Silgan Holdings Inc.
| 53.94 | 53.51 to 54.16 |
Silvercrest Asset Management Group Inc.
| 14.86 | 14.61 to 14.87 |
Simmons First National Corporation
| 18.26 | 18.16 to 18.41 |
Simulations Plus, Inc.
| 17.33 | 17.04 to 18.11 |
Sirius International Insurance Group, Ltd.
| 12.27 | 11.86 to 12.55 |
Sirius XM Holdings Inc.
| 21.75 | 21.53 to 22.08 |
SkyWest, Inc.
| 95.22 | 95.11 to 97.73 |
Sleep Number Corporation
| 7.20 | 7.15 to 7.40 |
SLM Corporation
| 31.58 | 31.36 to 31.98 |
SLM Corporation
| 75.72 | 75.25 to 75.81 |
SmartFinancial, Inc.
| 31.61 | 31.27 to 31.75 |
Smith Micro Software, Inc.
| 0.86 | 0.86 to 0.90 |
Solar Capital Ltd.
| 16.18 | 16.13 to 16.35 |
Solar Senior Capital Ltd.
| 10.84 | 10.72 to 10.99 |
SolarEdge Technologies, Inc.
| 16.52 | 16.50 to 17.81 |
Soligenix, Inc.
| 1.70 | 1.70 to 1.78 |
Sonoma Pharmaceuticals, Inc.
| 3.04 | 2.90 to 3.05 |
Sonos, Inc.
| 9.91 | 9.80 to 10.11 |
Sotherly Hotels Inc.
| 15.63 | 15.63 to 15.63 |
Sound Financial Bancorp, Inc.
| 44.60 | 44.60 to 47.50 |
South State Corporation
| 85.98 | 85.78 to 86.84 |
Southern First Bancshares, Inc.
| 35.58 | 35.15 to 36.48 |
Southern Missouri Bancorp, Inc.
| 51.45 | 51.08 to 52.21 |
Southside Bancshares, Inc.
| 27.97 | 27.92 to 28.29 |
SpartanNash Company
| 17.64 | 17.55 to 18.17 |
Sphere 3D Corp.
| 0.59 | 0.57 to 0.66 |
Sprott Focus Trust, Inc.
| 7.40 | 7.40 to 7.51 |
SPS Commerce, Inc.
| 133.47 | 132.65 to 135.10 |
SS&C Technologies Holdings, Inc.
| 79.43 | 79.21 to 80.22 |
STAAR Surgical Company
| 16.34 | 16.32 to 17.05 |
Star Bulk Carriers Corp.
| 16.47 | 16.45 to 16.80 |
Steel Dynamics, Inc.
| 125.90 | 124.56 to 131.67 |
Stein Mart, Inc.
| 0.89 | 0.87 to 0.94 |
Steven Madden, Ltd.
| 23.11 | 23.01 to 23.56 |
Stitch Fix, Inc.
| 3.78 | 3.75 to 3.92 |
Stock Yards Bancorp, Inc.
| 74.14 | 73.81 to 74.80 |
Strata Skin Sciences, Inc.
| 2.31 | 2.31 to 2.50 |
Stratasys, Ltd.
| 10.37 | 10.34 to 10.73 |
Strategic Education, Inc.
| 86.20 | 84.29 to 86.51 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 21.12 | 21.09 to 21.20 |
Summit State Bank
| 9.65 | 9.40 to 9.73 |
SunPower Corporation
| 1.72 | 1.57 to 1.74 |
Sunrun Inc.
| 6.23 | 6.21 to 6.73 |
SuperCom, Ltd.
| 10.42 | 10.05 to 10.54 |
Superior Group of Companies, Inc.
| 9.74 | 9.71 to 10.10 |
Supernus Pharmaceuticals, Inc.
| 32.28 | 32.24 to 33.30 |
Surgery Partners, Inc.
| 19.30 | 18.87 to 20.05 |
Surmodics, Inc.
| 29.00 | 28.77 to 29.34 |
Sutro Biopharma, Inc.
| 0.80 | 0.80 to 0.84 |
Synchronoss Technologies, Inc.
| 6.39 | 6.21 to 6.54 |
Syndax Pharmaceuticals, Inc.
| 9.48 | 9.21 to 9.82 |
Synopsys, Inc.
| 470.53 | 468.54 to 482.53 |
Synthesis Energy Systems, Inc.
| 0.84 | 0.84 to 0.93 |
Sypris Solutions, Inc.
| 1.96 | 1.93 to 2.18 |
T. Rowe Price Group, Inc.
| 93.21 | 92.29 to 93.43 |
Tactile Systems Technology, Inc.
| 9.97 | 9.97 to 10.14 |
Tandem Diabetes Care, Inc.
| 20.22 | 20.06 to 20.96 |
Tandy Leather Factory, Inc.
| 3.01 | 3.00 to 3.18 |
Tantech Holdings Ltd.
| 2.02 | 2.02 to 2.13 |
Taoping Inc.
| 3.93 | 3.76 to 5.36 |
TAT Technologies Ltd.
| 25.60 | 25.58 to 26.69 |
TCG BDC, Inc.
| 13.89 | 13.81 to 14.03 |
TDH Holdings, Inc.
| 1.03 | 1.00 to 1.10 |
TechTarget, Inc.
| 6.82 | 6.70 to 7.00 |
Tecnoglass Inc.
| 73.47 | 72.79 to 75.20 |
Tenable Holdings, Inc.
| 32.29 | 32.06 to 33.11 |
Tenax Therapeutics, Inc.
| 5.79 | 5.34 to 6.50 |
Tetra Tech, Inc.
| 35.19 | 34.83 to 35.70 |
TFS Financial Corporation
| 12.68 | 12.61 to 12.75 |
TG Therapeutics, Inc.
| 36.02 | 35.20 to 36.31 |
The Bancorp, Inc.
| 51.07 | 50.65 to 51.29 |
The Bank of Princeton
| 29.43 | 29.27 to 29.56 |
The Chefs' Warehouse, Inc.
| 61.50 | 60.86 to 61.78 |
The Descartes Systems Group Inc.
| 99.22 | 98.97 to 100.64 |
The Goodyear Tire & Rubber Company
| 10.24 | 10.16 to 10.66 |
The Hackett Group, Inc.
| 23.50 | 23.07 to 23.77 |
The Hain Celestial Group, Inc.
| 1.59 | 1.58 to 1.70 |
The Intergroup Corporation
| 11.16 | 11.16 to 11.16 |
The Joint Corp.
| 11.52 | 10.89 to 11.80 |
The Kraft Heinz Company
| 25.80 | 25.62 to 26.11 |
The Lovesac Company
| 18.11 | 17.84 to 18.53 |
The Middleby Corporation
| 141.49 | 141.00 to 142.78 |
The ONE Group Hospitality, Inc.
| 3.43 | 3.15 to 3.46 |
The Simply Good Foods Company
| 32.29 | 32.26 to 33.11 |
The Trade Desk, Inc.
| 68.23 | 67.89 to 70.24 |
The York Water Company
| 31.72 | 31.64 to 32.52 |
The9 Limited
| 8.11 | 7.73 to 8.20 |
TherapeuticsMD, Inc.
| 1.09 | 1.08 to 1.13 |
Theravance Biopharma, Inc.
| 10.63 | 10.56 to 10.69 |
Thunder Bridge Acquisition, Ltd.
| 22.40 | 22.10 to 23.49 |
Tilray, Inc.
| 0.36 | 0.36 to 0.39 |
Titan Machinery Inc.
| 18.86 | 18.80 to 19.74 |
Titan Pharmaceuticals, Inc.
| 4.26 | 4.23 to 4.52 |
T-Mobile US, Inc.
| 221.52 | 220.90 to 223.20 |
Tonix Pharmaceuticals Holding Corp.
| 32.36 | 32.36 to 34.49 |
Tower Semiconductor Ltd.
| 39.48 | 39.15 to 40.57 |
Towne Bank
| 32.82 | 32.73 to 33.08 |
TPI Composites, Inc.
| 1.14 | 1.14 to 1.25 |
Travelzoo
| 12.24 | 12.24 to 12.84 |
TriCo Bancshares
| 39.03 | 38.92 to 40.03 |
Trimble Inc.
| 71.81 | 71.11 to 72.21 |
Trinity Biotech plc
| 0.57 | 0.54 to 0.58 |
TripAdvisor, Inc.
| 12.97 | 12.95 to 13.28 |
trivago N.V.
| 3.88 | 3.76 to 3.96 |
TrustCo Bank Corp NY
| 30.83 | 30.62 to 31.31 |
Trustmark Corporation
| 34.08 | 33.91 to 34.19 |
TTEC Holdings, Inc.
| 4.95 | 4.78 to 5.25 |
Tuniu Corporation
| 0.81 | 0.81 to 0.87 |
U.S. Auto Parts Network, Inc.
| 0.79 | 0.79 to 0.83 |
U.S. Gold Corp.
| 12.21 | 11.86 to 12.39 |
UFP Technologies, Inc.
| 234.68 | 232.60 to 242.00 |
Ultra Clean Holdings, Inc.
| 19.95 | 19.63 to 20.66 |
Ultragenyx Pharmaceutical Inc.
| 37.14 | 36.45 to 37.74 |
UMB Financial Corporation
| 100.66 | 99.54 to 102.50 |
Union Bankshares, Inc.
| 25.91 | 25.63 to 26.50 |
uniQure N.V.
| 14.21 | 13.94 to 15.16 |
United Bankshares, Inc.
| 34.93 | 34.63 to 35.13 |
United Continental Holdings, Inc.
| 74.27 | 73.71 to 75.21 |
United Natural Foods, Inc.
| 21.39 | 21.39 to 22.17 |
United Security Bancshares
| 8.35 | 8.25 to 8.44 |
United States Lime & Minerals, Inc.
| 95.15 | 94.41 to 99.28 |
United Therapeutics Corporation
| 290.75 | 285.80 to 293.77 |
United-Guardian, Inc.
| 8.18 | 8.13 to 8.28 |
Uniti Group Inc.
| 4.08 | 4.01 to 4.21 |
Universal Display Corporation
| 151.26 | 149.48 to 154.59 |
Universal Forest Products, Inc.
| 96.33 | 95.29 to 96.79 |
Universal Logistics Holdings, Inc.
| 24.36 | 24.17 to 24.95 |
Univest Financial Corporation
| 29.05 | 28.83 to 29.54 |
Upland Software, Inc.
| 1.75 | 1.74 to 1.85 |
Upwork Inc.
| 13.14 | 13.09 to 13.53 |
Urban One, Inc.
| 1.45 | 1.45 to 1.60 |
Urban One, Inc.
| 0.63 | 0.63 to 0.72 |
Urban Outfitters, Inc.
| 67.95 | 67.40 to 69.63 |
Utah Medical Products, Inc.
| 53.64 | 52.00 to 54.14 |
UTStarcom Holdings Corp
| 2.30 | 2.01 to 2.38 |
Uxin Limited
| 3.92 | 3.73 to 3.94 |
Valley National Bancorp
| 8.67 | 8.59 to 8.70 |
Valley National Bancorp
| 24.83 | 24.72 to 25.06 |
Valley National Bancorp
| 24.68 | 24.60 to 24.75 |
Value Line, Inc.
| 38.04 | 38.04 to 39.15 |
Vanda Pharmaceuticals Inc.
| 4.51 | 4.49 to 4.60 |
VanEck Vectors Biotech ETF
| 152.53 | 152.41 to 152.88 |
VanEck Vectors Pharmaceutical ETF
| 87.21 | 87.06 to 88.03 |
Vanguard International Dividend Appreciation ETF
| 87.43 | 87.40 to 88.31 |
Vanguard International High Dividend Yield ETF
| 77.86 | 77.80 to 78.44 |
Vanguard Russell 1000 ETF
| 270.25 | 269.60 to 272.40 |
Vanguard Russell 1000 Growth ETF
| 103.88 | 103.57 to 105.16 |
Vanguard Russell 1000 Value ETF
| 83.17 | 82.96 to 83.49 |
Vanguard Russell 2000 ETF
| 84.54 | 84.24 to 85.35 |
Vanguard Russell 2000 Growth ETF
| 201.63 | 201.24 to 203.96 |
Vanguard Russell 2000 Value ETF
| 135.06 | 134.75 to 136.25 |
Vanguard Russell 3000 ETF
| 262.24 | 261.84 to 264.71 |
Vanguard Total International Stock ETF
| 66.61 | 66.57 to 67.34 |
Varex Imaging Corporation
| 7.75 | 7.54 to 7.89 |
Varonis Systems, Inc.
| 48.98 | 48.57 to 50.35 |
Veeco Instruments Inc.
| 19.71 | 19.40 to 20.50 |
VEON Ltd.
| 40.00 | 39.62 to 40.65 |
Vera Bradley, Inc.
| 2.15 | 2.05 to 2.22 |
Veracyte, Inc.
| 26.39 | 26.15 to 27.28 |
Verastem, Inc.
| 4.93 | 4.91 to 5.24 |
Vericel Corporation
| 42.02 | 41.65 to 42.75 |
Verint Systems Inc.
| 16.67 | 16.35 to 17.02 |
Verisk Analytics, Inc.
| 306.02 | 303.42 to 308.68 |
Veritex Holdings, Inc.
| 24.30 | 24.17 to 24.66 |
Veritone, Inc.
| 1.30 | 1.29 to 1.43 |
Verra Mobility Corporation
| 24.17 | 23.84 to 24.29 |
Verrica Pharmaceuticals Inc.
| 0.58 | 0.57 to 0.63 |
Vertex Pharmaceuticals Incorporated
| 440.87 | 436.80 to 451.81 |
Veru Inc.
| 0.62 | 0.57 to 0.65 |
Vicor Corporation
| 44.07 | 43.94 to 45.78 |
Victory Capital Holdings, Inc.
| 62.16 | 62.13 to 63.34 |
VictoryShares Dividend Accelerator ETF
| 50.52 | 50.42 to 50.88 |
VictoryShares International Volatility Wtd ETF
| 48.93 | 48.93 to 49.08 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 69.44 | 69.21 to 69.68 |
VictoryShares US 500 Volatility Wtd ETF
| 85.58 | 85.43 to 86.03 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 62.94 | 62.88 to 63.27 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 65.72 | 65.68 to 65.98 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 48.49 | 48.39 to 48.69 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 54.56 | 54.37 to 54.83 |
Viking Therapeutics, Inc.
| 26.01 | 25.56 to 26.66 |
Village Farms International, Inc.
| 1.05 | 1.04 to 1.10 |
Viomi Technology Co., Ltd
| 1.35 | 1.35 to 1.39 |
Viper Energy Partners LP
| 40.72 | 40.50 to 41.25 |
Virco Manufacturing Corporation
| 7.94 | 7.90 to 8.16 |
VirTra, Inc.
| 6.07 | 6.05 to 6.20 |
VistaGen Therapeutics, Inc.
| 2.00 | 2.00 to 2.22 |
VivoPower International PLC
| 4.51 | 4.40 to 5.30 |
Voyager Therapeutics, Inc.
| 2.97 | 2.92 to 3.10 |
vTv Therapeutics Inc.
| 15.55 | 15.55 to 16.20 |
Vuzix Corporation
| 2.88 | 2.83 to 3.05 |
Walgreens Boots Alliance, Inc.
| 11.31 | 11.27 to 11.41 |
Washington Federal, Inc.
| 28.19 | 27.95 to 28.33 |
Washington Trust Bancorp, Inc.
| 26.81 | 26.74 to 27.59 |
WAVE Life Sciences Ltd.
| 6.57 | 6.42 to 7.17 |
WD-40 Company
| 234.84 | 229.73 to 244.65 |
Weibo Corporation
| 9.39 | 9.36 to 9.57 |
Weight Watchers International Inc
| 299.00 | 297.64 to 302.06 |
Werner Enterprises, Inc.
| 27.25 | 27.19 to 28.46 |
WesBanco, Inc.
| 30.10 | 30.06 to 30.46 |
West Bancorporation
| 18.59 | 18.51 to 19.31 |
Westamerica Bancorporation
| 46.17 | 45.74 to 46.64 |
Western New England Bancorp, Inc.
| 8.67 | 8.53 to 8.71 |
Weyco Group, Inc.
| 30.03 | 29.72 to 31.22 |
Wheeler Real Estate Investment Trust, Inc.
| 33.52 | 33.40 to 34.99 |
Wheeler Real Estate Investment Trust, Inc.
| 3.89 | 3.80 to 4.37 |
WhiteHorse Finance, Inc.
| 8.69 | 8.63 to 8.90 |
Willamette Valley Vineyards, Inc.
| 5.51 | 5.00 to 7.18 |
Willis Lease Finance Corporation
| 139.08 | 138.56 to 143.08 |
WillScot Corporation
| 26.21 | 25.89 to 26.46 |
Wingstop Inc.
| 350.00 | 343.64 to 350.52 |
WisdomTree China ex-State-Owned Enterprises Fund
| 33.52 | 33.51 to 33.76 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 26.69 | 26.64 to 26.97 |
WisdomTree U.S. Quality Dividend Growth Fund
| 81.57 | 81.38 to 82.09 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 45.56 | 45.36 to 46.00 |
Workday, Inc.
| 238.19 | 237.26 to 241.33 |
WSFS Financial Corporation
| 51.68 | 50.28 to 51.78 |
XBiotech Inc.
| 2.50 | 2.50 to 2.68 |
Xcel Brands, Inc
| 1.86 | 1.84 to 1.95 |
Xcel Energy Inc.
| 66.64 | 66.32 to 67.10 |
Xencor, Inc.
| 8.54 | 8.18 to 8.73 |
Xenetic Biosciences, Inc.
| 2.78 | 2.78 to 2.99 |
XOMA Corporation
| 24.05 | 23.47 to 24.96 |
Xperi Corporation
| 7.74 | 7.68 to 7.90 |
XTL Biopharmaceuticals Ltd.
| 0.95 | 0.93 to 1.30 |
Xunlei Limited
| 4.32 | 4.26 to 4.65 |
Y-mAbs Therapeutics, Inc.
| 4.41 | 3.90 to 4.70 |
Zai Lab Limited
| 34.55 | 34.44 to 35.76 |
Zillow Group, Inc.
| 68.24 | 67.53 to 68.80 |
Zillow Group, Inc.
| 66.62 | 66.15 to 67.30 |
ZK International Group Co., Ltd
| 2.21 | 2.17 to 2.31 |
3D Systems Corporation
| 1.37 | 1.33 to 1.51 |
3M Company
| 144.03 | 141.82 to 144.05 |
A.O Smith Corporation
| 62.74 | 62.20 to 63.55 |
A10 Networks, Inc.
| 17.78 | 17.65 to 18.33 |
Abbott Laboratories
| 132.99 | 131.99 to 133.68 |
AbbVie Inc.
| 185.30 | 184.16 to 187.10 |
Abercrombie & Fitch Company
| 78.02 | 75.94 to 78.16 |
Aberdeen Global Premier Properties Fund
| 3.94 | 3.93 to 3.96 |
Aberdeen Japan Equity Fund, Inc.
| 7.13 | 7.11 to 7.21 |
Aberdeen Total Dynamic Dividend Fund
| 8.63 | 8.61 to 8.69 |
ABM Industries Incorporated
| 43.46 | 43.41 to 44.31 |
Acadia Realty Trust
| 19.02 | 19.02 to 19.46 |
Accenture plc
| 285.37 | 273.19 to 288.87 |
Acco Brands Corporation
| 3.37 | 3.32 to 3.42 |
Acushnet Holdings Corp.
| 71.22 | 70.28 to 71.94 |
Adams Diversified Equity Fund, Inc.
| 20.71 | 20.66 to 21.00 |
ADT Inc.
| 8.15 | 8.10 to 8.20 |
Advance Auto Parts Inc
| 49.42 | 48.43 to 49.53 |
Advanced Drainage Systems, Inc.
| 114.33 | 111.41 to 114.64 |
AdvanSix Inc.
| 23.42 | 23.35 to 23.85 |
Advent Claymore Convertible Securities and Income Fund
| 11.62 | 11.58 to 11.71 |
AECOM
| 109.56 | 108.09 to 110.43 |
Aegon NV
| 6.73 | 6.71 to 6.76 |
Aercap Holdings N.V.
| 115.35 | 114.91 to 115.91 |
Aerohive Networks, Inc.
| 1.70 | 1.67 to 1.81 |
Agilent Technologies, Inc.
| 115.56 | 115.08 to 116.86 |
Agnico Eagle Mines Limited
| 121.02 | 120.97 to 123.54 |
Air Lease Corporation
| 56.48 | 56.21 to 56.89 |
Air Products and Chemicals, Inc.
| 270.50 | 270.47 to 276.25 |
Alamos Gold Inc.
| 26.45 | 26.41 to 27.09 |
Alaska Air Group, Inc.
| 46.98 | 46.59 to 47.59 |
Albemarle Corporation
| 56.66 | 56.65 to 59.83 |
Alcoa Corporation
| 27.86 | 27.83 to 28.61 |
Alexander & Baldwin, Inc.
| 17.92 | 17.84 to 18.11 |
Alexander's, Inc.
| 225.64 | 225.55 to 228.81 |
Alexandria Real Estate Equities, Inc.
| 71.37 | 71.11 to 72.20 |
Algonquin Power & Utilities Corp.
| 5.72 | 5.66 to 5.79 |
Alibaba Group Holding Limited
| 113.01 | 112.62 to 114.43 |
Allegheny Technologies Incorporated
| 82.50 | 81.27 to 82.80 |
Allegion plc
| 137.63 | 136.54 to 138.86 |
Allete, Inc.
| 63.53 | 63.27 to 64.32 |
Alliance National Municipal Income Fund Inc
| 10.18 | 10.18 to 10.24 |
AllianzGI Convertible & Income Fund
| 13.55 | 13.51 to 13.63 |
AllianzGI Convertible & Income Fund II
| 12.25 | 12.18 to 12.28 |
AllianzGI Diversified Income & Convertible Fund
| 21.96 | 21.90 to 22.00 |
AllianzGI Equity & Convertible Income Fund
| 22.81 | 22.77 to 23.02 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.05 | 12.00 to 12.18 |
Allison Transmission Holdings, Inc.
| 90.80 | 90.28 to 93.60 |
Allstate Corporation (The)
| 195.33 | 195.20 to 198.41 |
Altice USA, Inc.
| 1.99 | 1.98 to 2.06 |
Ambev S.A.
| 2.39 | 2.38 to 2.42 |
AMC Entertainment Holdings, Inc.
| 3.01 | 2.98 to 3.06 |
Ameren Corporation
| 94.69 | 94.41 to 95.79 |
Ameresco, Inc.
| 15.00 | 14.98 to 16.26 |
America Movil, S.A.B. de C.V.
| 17.03 | 16.88 to 17.21 |
American Assets Trust, Inc.
| 20.23 | 20.11 to 20.58 |
American Axle & Manufacturing Holdings, Inc.
| 4.19 | 4.11 to 4.33 |
American Eagle Outfitters, Inc.
| 9.75 | 9.59 to 9.78 |
American Electric Power Company, Inc.
| 101.75 | 101.11 to 102.61 |
American Financial Group, Inc.
| 123.82 | 122.79 to 124.51 |
American Homes 4 Rent
| 36.47 | 36.19 to 36.75 |
American Midstream Partners, LP
| 32.31 | 32.18 to 32.35 |
American Realty Investors, Inc.
| 14.46 | 14.10 to 14.89 |
American States Water Company
| 77.76 | 77.54 to 78.50 |
American Vanguard Corporation
| 3.70 | 3.67 to 4.02 |
Americold Realty Trust
| 16.79 | 16.66 to 16.94 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 510.35 | 503.73 to 510.99 |
Ampco-Pittsburgh Corporation
| 2.99 | 2.93 to 3.10 |
AMTEK, Inc.
| 176.69 | 176.23 to 179.82 |
Annaly Capital Management Inc
| 19.13 | 19.08 to 19.29 |
Aon plc
| 354.70 | 351.46 to 357.19 |
Apollo Commercial Real Estate Finance
| 9.87 | 9.79 to 9.91 |
Apple Hospitality REIT, Inc.
| 11.61 | 11.52 to 11.81 |
Applied Industrial Technologies, Inc.
| 227.19 | 225.35 to 228.81 |
AptarGroup, Inc.
| 150.30 | 148.99 to 150.77 |
Aptiv PLC
| 67.05 | 66.34 to 68.44 |
Arbor Realty Trust
| 10.12 | 10.07 to 10.33 |
ArcelorMittal
| 29.97 | 29.90 to 30.52 |
Archrock, Inc.
| 24.94 | 24.69 to 25.22 |
Arcosa, Inc.
| 84.80 | 84.32 to 87.16 |
Arcus Biosciences, Inc.
| 8.62 | 8.31 to 8.74 |
Ares Management Corporation
| 165.76 | 165.63 to 169.28 |
Argan, Inc.
| 203.36 | 193.82 to 206.98 |
Arista Networks, Inc.
| 86.25 | 85.78 to 91.23 |
Arlington Asset Investment Corp
| 23.60 | 23.40 to 24.49 |
ARMOUR Residential REIT, Inc.
| 16.46 | 16.45 to 16.73 |
Armstrong World Industries Inc
| 152.18 | 150.55 to 152.97 |
Arthur J. Gallagher & Co.
| 320.16 | 318.18 to 322.92 |
ASA Gold and Precious Metals Limited
| 32.59 | 32.49 to 33.26 |
ASGN Incorporated
| 48.58 | 48.42 to 49.60 |
Ashford Hospitality Trust Inc
| 5.85 | 5.85 to 6.07 |
Ashland Global Holdings Inc.
| 48.79 | 48.26 to 48.93 |
Aspen Aerogels, Inc.
| 5.79 | 5.67 to 5.96 |
Associated Banc-Corp
| 23.08 | 22.88 to 23.20 |
Associated Capital Group, Inc.
| 37.34 | 37.34 to 37.69 |
Assurant, Inc.
| 196.15 | 195.29 to 198.74 |
Astrazeneca PLC
| 69.95 | 69.66 to 71.14 |
AT&T Inc.
| 27.77 | 27.62 to 28.11 |
Atkore International Group Inc.
| 66.39 | 65.61 to 67.25 |
Aurora Cannabis Inc.
| 4.08 | 4.05 to 4.56 |
Autohome Inc.
| 25.44 | 25.33 to 25.95 |
AutoZone, Inc.
| 3655.33 | 3591.10 to 3656.28 |
Avanos Medical, Inc.
| 12.14 | 11.99 to 12.27 |
Avery Dennison Corporation
| 175.48 | 173.08 to 176.15 |
Avista Corporation
| 37.43 | 37.32 to 37.84 |
AXA Equitable Holdings, Inc.
| 53.32 | 52.69 to 53.69 |
Axalta Coating Systems Ltd.
| 29.06 | 29.02 to 29.74 |
Axis Capital Holdings Limited
| 102.58 | 101.65 to 103.26 |
AZZ Inc.
| 87.49 | 86.71 to 90.00 |
B&G Foods, Inc.
| 4.34 | 4.28 to 4.39 |
Babcock
| 0.97 | 0.94 to 1.03 |
Badger Meter, Inc.
| 243.58 | 241.15 to 244.32 |
Bain Capital Specialty Finance, Inc.
| 14.92 | 14.87 to 15.08 |
BalckRock Taxable Municipal Bond Trust
| 15.68 | 15.58 to 15.74 |
Banc of California, Inc.
| 13.80 | 13.63 to 13.84 |
Banco Bilbao Viscaya Argentaria S.A.
| 14.93 | 14.85 to 14.96 |
Banco De Chile
| 29.36 | 29.33 to 29.99 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 41.16 | 41.03 to 41.94 |
Banco Santander Chile
| 23.81 | 23.56 to 24.03 |
Bank of Hawaii Corporation
| 65.10 | 64.95 to 65.91 |
Bank Of Montreal
| 105.10 | 105.04 to 106.31 |
Bank of N.T. Butterfield & Son Limited (The)
| 42.47 | 42.25 to 42.71 |
BankUnited, Inc.
| 33.79 | 33.59 to 34.15 |
Barclays PLC
| 17.58 | 17.53 to 17.72 |
Barnes & Noble Education, Inc
| 11.10 | 11.00 to 11.39 |
Baxter International Inc.
| 29.99 | 29.78 to 30.19 |
BCE, Inc.
| 21.71 | 21.65 to 22.02 |
Beazer Homes USA, Inc.
| 21.62 | 21.31 to 21.85 |
Becton, Dickinson and Company
| 168.42 | 168.08 to 169.96 |
Belden Inc
| 109.83 | 108.90 to 110.42 |
Benchmark Electronics, Inc.
| 37.13 | 37.05 to 38.07 |
Berkshire Hathaway Inc.
| 730000.00 | 725000.00 to 730000.00 |
Berkshire Hathaway Inc.
| 484.85 | 483.43 to 486.68 |
Berkshire Hills Bancorp, Inc.
| 23.82 | 23.73 to 24.13 |
Best Buy Co., Inc.
| 67.52 | 66.90 to 68.32 |
BHP Group Limited
| 46.14 | 45.98 to 47.33 |
Biohaven Pharmaceutical Holding Company Ltd.
| 14.46 | 13.87 to 14.63 |
Black Hills Corporation
| 55.77 | 55.72 to 56.40 |
Black Stone Minerals, L.P.
| 13.21 | 13.07 to 13.26 |
BlackRock California Municipal Income Trust
| 10.78 | 10.72 to 10.86 |
Blackrock Capital and Income Strategies Fund Inc
| 20.34 | 20.27 to 20.54 |
Blackrock Core Bond Trust
| 9.62 | 9.55 to 9.65 |
Blackrock Corporate High Yield Fund, Inc.
| 9.68 | 9.62 to 9.70 |
BlackRock Credit Allocation Income Trust
| 10.68 | 10.65 to 10.72 |
Blackrock Debt Strategies Fund, Inc.
| 10.46 | 10.40 to 10.47 |
Blackrock Enhanced Equity Dividend Trust
| 8.53 | 8.52 to 8.57 |
Blackrock Global
| 12.26 | 12.23 to 12.33 |
Blackrock Global
| 11.04 | 11.00 to 11.08 |
Blackrock Health Sciences Trust
| 35.50 | 35.43 to 35.89 |
BLACKROCK INTERNATIONAL, LTD.
| 5.61 | 5.60 to 5.69 |
BlackRock Long-Term Municipal Advantage Trust
| 8.99 | 8.98 to 9.02 |
Blackrock MuniAssets Fund, Inc.
| 10.18 | 10.17 to 10.25 |
Blackrock Municipal Income Quality Trust
| 10.36 | 10.34 to 10.46 |
BlackRock Municipal Income Trust
| 9.49 | 9.45 to 9.51 |
BlackRock Municipal Income Trust II
| 9.88 | 9.86 to 9.92 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.25 | 10.19 to 10.32 |
Blackrock MuniHoldings Fund, Inc.
| 11.12 | 11.08 to 11.14 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 10.79 | 10.76 to 10.81 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 9.65 | 9.64 to 9.77 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 9.46 | 9.46 to 9.52 |
Blackrock MuniYield Fund, Inc.
| 9.95 | 9.91 to 9.99 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.02 | 11.00 to 11.07 |
Blackrock MuniYield New York Quality Fund, Inc.
| 9.41 | 9.41 to 9.49 |
Blackrock MuniYield Pennsylvania Quality Fund
| 10.72 | 10.68 to 10.78 |
Blackrock MuniYield Quality Fund II, Inc.
| 9.52 | 9.45 to 9.52 |
Blackrock MuniYield Quality Fund III, Inc.
| 10.38 | 10.36 to 10.43 |
Blackrock MuniYield Quality Fund, Inc.
| 10.92 | 10.92 to 10.97 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 9.62 | 9.61 to 9.70 |
BlackRock Resources
| 9.39 | 9.36 to 9.51 |
BlackRock Science and Technology Trust
| 36.69 | 36.69 to 37.13 |
BlackRock, Inc.
| 974.44 | 973.21 to 986.91 |
Boeing Company (The)
| 198.75 | 197.45 to 200.68 |
Boise Cascade, L.L.C.
| 86.44 | 84.46 to 86.65 |
Booz Allen Hamilton Holding Corporation
| 99.97 | 99.48 to 101.94 |
BorgWarner Inc.
| 32.80 | 32.52 to 33.46 |
Boston Beer Company, Inc. (The)
| 198.17 | 196.60 to 202.79 |
Boston Properties, Inc.
| 71.47 | 71.34 to 72.69 |
Box, Inc.
| 34.31 | 34.22 to 35.44 |
BP Prudhoe Bay Royalty Trust
| 0.53 | 0.51 to 0.55 |
Brady Corporation
| 66.68 | 65.76 to 67.51 |
Brandywine Realty Trust
| 4.38 | 4.32 to 4.44 |
Braskem S.A.
| 3.52 | 3.51 to 3.62 |
BRF S.A.
| 3.60 | 3.56 to 3.71 |
Bright Horizons Family Solutions Inc.
| 122.33 | 120.63 to 122.78 |
Bright Scholar Education Holdings Limited
| 1.65 | 1.65 to 1.65 |
BrightView Holdings, Inc.
| 15.56 | 15.38 to 15.62 |
Bristol-Myers Squibb Company
| 46.86 | 46.72 to 47.40 |
Broadridge Financial Solutions, Inc.
| 236.50 | 235.65 to 239.04 |
Brookfield Asset Management Inc
| 54.35 | 54.33 to 55.36 |
Brookfield Infrastructure Partners LP
| 32.53 | 32.07 to 33.25 |
Brookfield Renewable Partners L.P.
| 25.00 | 24.88 to 25.68 |
Brown Forman Corporation
| 26.34 | 26.27 to 26.62 |
Brown Forman Corporation
| 25.68 | 25.63 to 26.23 |
BRT Apartments Corp.
| 15.80 | 15.71 to 16.25 |
Brunswick Corporation
| 55.43 | 54.49 to 56.15 |
Buenaventura Mining Company Inc.
| 16.18 | 16.08 to 16.59 |
Burlington Stores, Inc.
| 225.36 | 224.00 to 229.30 |
Byline Bancorp, Inc.
| 25.05 | 25.00 to 25.35 |
CABCO Series 2004-101 Trust
| 16.94 | 16.82 to 17.07 |
Cable One, Inc.
| 128.20 | 125.35 to 130.21 |
Cabot Corporation
| 73.19 | 72.71 to 73.82 |
Cactus, Inc.
| 45.06 | 45.05 to 46.04 |
Cadence Bancorporation
| 30.28 | 30.21 to 30.73 |
CAE Inc
| 26.19 | 26.07 to 26.90 |
Caleres, Inc.
| 12.58 | 12.58 to 13.26 |
Calix, Inc
| 47.50 | 46.98 to 47.65 |
Camden Property Trust
| 115.59 | 114.95 to 116.37 |
Campbell Soup Company
| 31.84 | 31.67 to 32.20 |
Camping World Holdings, Inc.
| 17.53 | 17.34 to 18.16 |
Canada Goose Holdings Inc.
| 11.20 | 11.11 to 11.36 |
Canadian National Railway Company
| 101.84 | 101.71 to 102.92 |
Canadian Pacific Railway Limited
| 80.17 | 80.08 to 81.13 |
Cango Inc.
| 4.45 | 4.35 to 4.50 |
Canopy Growth Corporation
| 1.24 | 1.23 to 1.31 |
Capri Holdings Limited
| 16.82 | 16.67 to 17.23 |
Carlisle Companies Incorporated
| 354.72 | 349.27 to 358.67 |
Carnival Corporation
| 21.43 | 21.35 to 21.60 |
Carriage Services, Inc.
| 43.77 | 43.40 to 44.73 |
Carter's, Inc.
| 30.78 | 29.92 to 30.89 |
Carvana Co.
| 319.89 | 308.24 to 321.50 |
Cato Corporation (The)
| 2.77 | 2.75 to 2.99 |
CBIZ, Inc.
| 67.24 | 66.83 to 68.93 |
CBRE Clarion Global Real Estate Income Fund
| 5.12 | 5.12 to 5.19 |
Cedar Fair, L.P.
| 30.35 | 30.00 to 31.17 |
Celanese Corporation
| 53.51 | 53.43 to 54.52 |
Cementos Pacasmayo S.A.A.
| 5.77 | 5.73 to 5.85 |
Cemex S.A.B. de C.V.
| 6.78 | 6.76 to 6.91 |
Centene Corporation
| 54.40 | 54.37 to 55.55 |
CenterPoint Energy, Inc.
| 35.74 | 35.54 to 36.14 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 7.22 | 7.20 to 7.36 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 8.30 | 8.03 to 8.30 |
Central Puerto S.A.
| 11.70 | 11.70 to 12.42 |
Century Communities, Inc.
| 53.08 | 52.57 to 53.62 |
CGI Inc.
| 105.34 | 105.12 to 108.09 |
Chatham Lodging Trust (REIT)
| 6.92 | 6.90 to 7.10 |
Chegg, Inc.
| 1.37 | 1.33 to 1.47 |
Chemed Corp.
| 548.65 | 543.47 to 551.39 |
Chemours Company (The)
| 10.73 | 10.64 to 11.15 |
Cherry Hill Mortgage Investment Corporation
| 2.95 | 2.93 to 2.99 |
China Fund, Inc. (The)
| 12.93 | 12.83 to 13.16 |
China Telecom Corp Ltd
| 28.48 | 27.99 to 28.90 |
Choice Hotels International, Inc.
| 122.90 | 121.36 to 124.69 |
Chubb Limited
| 283.82 | 282.64 to 286.39 |
Church & Dwight Company, Inc.
| 96.43 | 95.38 to 97.04 |
Ciena Corporation
| 74.53 | 73.96 to 75.56 |
Cinemark Holdings Inc
| 31.89 | 31.51 to 32.78 |
Citigroup Inc.
| 13.96 | 13.93 to 14.00 |
Civeo Corporation
| 22.24 | 22.24 to 22.79 |
Clearwater Paper Corporation
| 26.39 | 26.38 to 27.07 |
Cleveland-Cliffs Inc.
| 6.98 | 6.97 to 7.68 |
Clipper Realty Inc.
| 3.82 | 3.82 to 3.93 |
Clorox Company (The)
| 120.77 | 120.33 to 122.00 |
CMS Energy Corporation
| 69.05 | 68.82 to 69.73 |
CMS Energy Corporation
| 22.19 | 22.12 to 22.31 |
CNA Financial Corporation
| 45.29 | 44.95 to 45.51 |
CNO Financial Group, Inc.
| 37.51 | 37.15 to 37.65 |
Coca Cola Femsa S.A.B. de C.V.
| 94.85 | 93.72 to 95.63 |
Coca-Cola Company (The)
| 68.84 | 68.78 to 69.56 |
Coeur Mining, Inc.
| 8.90 | 8.74 to 9.02 |
Cohen & Steers Inc
| 74.85 | 74.18 to 75.10 |
Cohen & Steers Infrastructure Fund, Inc
| 26.04 | 25.88 to 26.10 |
Cohen & Steers Quality Income Realty Fund Inc
| 12.29 | 12.28 to 12.40 |
Cohen & Steers Total Return Realty Fund, Inc.
| 11.83 | 11.81 to 12.00 |
Colgate-Palmolive Company
| 87.78 | 87.76 to 88.68 |
Colonial Investment Grade Municipal Trust
| 7.56 | 7.56 to 7.59 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 29.01 | 28.91 to 29.50 |
Comerica Incorporated
| 56.49 | 55.74 to 56.62 |
Commercial Metals Company
| 48.68 | 48.31 to 49.43 |
Community Bank System, Inc.
| 54.06 | 53.94 to 54.65 |
Community Health Systems, Inc.
| 3.31 | 3.28 to 3.40 |
Compania Cervecerias Unidas, S.A.
| 12.50 | 12.45 to 12.84 |
Compass Diversified Holdings
| 6.38 | 6.37 to 6.57 |
Compass Minerals International, Inc.
| 18.87 | 18.61 to 19.42 |
ConAgra Brands, Inc.
| 21.49 | 21.33 to 21.65 |
Concord Medical Services Holdings Limited
| 5.88 | 5.72 to 6.00 |
Consolidated Edison Inc
| 100.97 | 100.51 to 101.82 |
Constellation Brands Inc
| 162.40 | 159.35 to 162.51 |
Constellium N.V.
| 12.92 | 12.78 to 13.14 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 4.19 | 4.17 to 4.36 |
Cooper-Standard Holdings Inc.
| 20.42 | 20.38 to 21.39 |
Copa Holdings, S.A.
| 102.50 | 102.30 to 104.80 |
CoreCivic, Inc.
| 20.49 | 20.45 to 20.93 |
Corning Incorporated
| 50.42 | 49.97 to 50.80 |
Corporacion America Airports SA
| 19.75 | 19.59 to 20.28 |
Coty Inc.
| 4.77 | 4.74 to 4.85 |
CPB Inc.
| 26.09 | 25.90 to 26.29 |
Crane Co.
| 178.80 | 176.06 to 179.65 |
CRH PLC
| 88.15 | 87.39 to 88.94 |
Cross Timbers Royalty Trust
| 9.80 | 9.75 to 9.90 |
CrossAmerica Partners LP
| 21.16 | 21.02 to 21.45 |
CTS Corporation
| 41.21 | 41.04 to 41.72 |
CubeSmart
| 42.37 | 42.25 to 43.24 |
Cullen/Frost Bankers, Inc.
| 124.56 | 123.74 to 125.05 |
Culp, Inc.
| 3.91 | 3.90 to 4.06 |
Cummins Inc.
| 314.26 | 313.99 to 317.92 |
Danaher Corporation
| 196.39 | 194.22 to 196.60 |
DAQO New Energy Corp.
| 13.89 | 13.88 to 14.31 |
DaVita Inc.
| 136.94 | 135.07 to 136.98 |
Deckers Outdoor Corporation
| 101.69 | 101.04 to 102.56 |
Delta Air Lines, Inc.
| 47.20 | 47.12 to 48.19 |
Deluxe Corporation
| 14.79 | 14.59 to 14.92 |
Deutsche Bank AG
| 27.61 | 27.54 to 27.72 |
Diageo plc
| 100.72 | 100.66 to 102.55 |
Diamondrock Hospitality Company
| 7.62 | 7.58 to 7.74 |
Diana Shipping inc.
| 1.57 | 1.56 to 1.65 |
Dick's Sporting Goods Inc
| 173.52 | 172.07 to 176.45 |
Digital Realty Trust, Inc.
| 175.42 | 175.18 to 177.82 |
Dolby Laboratories
| 72.28 | 72.05 to 73.64 |
Dollar General Corporation
| 111.51 | 110.32 to 112.53 |
Dominion Energy, Inc.
| 54.22 | 54.05 to 54.78 |
Domino's Pizza Inc
| 447.28 | 446.27 to 453.99 |
Donaldson Company, Inc.
| 68.14 | 67.94 to 69.00 |
DoubleLine Income Solutions Fund
| 12.07 | 12.04 to 12.10 |
DoubleLine Opportunistic Credit Fund
| 15.47 | 15.35 to 15.47 |
Douglas Dynamics, Inc.
| 28.15 | 27.99 to 28.65 |
Dover Corporation
| 174.88 | 174.25 to 177.71 |
Dr. Reddy's Laboratories Ltd
| 15.23 | 15.18 to 15.38 |
DRDGOLD Limited
| 13.85 | 13.77 to 14.31 |
Dreyfus Strategic Municipals, Inc.
| 5.78 | 5.77 to 5.80 |
DTE Energy Company
| 132.32 | 131.84 to 133.30 |
DTE Energy Company
| 21.18 | 21.15 to 21.25 |
Duff & Phelps Global Utility Income Fund Inc.
| 12.04 | 11.97 to 12.10 |
Duff & Phelps Utilities Income, Inc.
| 9.66 | 9.59 to 9.70 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 11.17 | 11.14 to 11.19 |
Duke Energy Corporation
| 115.40 | 114.68 to 116.15 |
Duke Energy Corporation
| 24.01 | 23.95 to 24.07 |
DXC Technology Company
| 14.22 | 14.13 to 14.83 |
Dycom Industries, Inc.
| 234.00 | 230.00 to 235.50 |
Dynagas LNG Partners LP
| 3.59 | 3.51 to 3.70 |
Dynex Capital, Inc.
| 12.18 | 12.14 to 12.28 |
e.l.f. Beauty, Inc.
| 119.85 | 116.87 to 122.78 |
Eagle Materials Inc
| 196.75 | 194.79 to 198.57 |
Eagle Point Credit Company Inc.
| 7.55 | 7.52 to 7.58 |
Eagle Point Credit Company Inc.
| 24.65 | 24.65 to 24.89 |
Easterly Government Properties, Inc.
| 22.56 | 22.33 to 22.99 |
Eastman Chemical Company
| 74.25 | 73.75 to 75.13 |
Eastman Kodak Company
| 5.68 | 5.68 to 5.95 |
Eaton Vance Corporation
| 13.40 | 13.35 to 13.46 |
Eaton Vance Corporation
| 8.33 | 8.28 to 8.36 |
Eaton Vance Enhance Equity Income Fund
| 20.05 | 20.00 to 20.14 |
Eaton Vance Enhanced Equity Income Fund II
| 22.96 | 22.84 to 23.08 |
Eaton Vance Floating Rate Income Trust
| 12.16 | 12.14 to 12.23 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.03 | 18.00 to 18.12 |
Eaton Vance Municipal Income Trust
| 16.10 | 16.07 to 16.22 |
Eaton Vance Municipal Income Trust
| 10.24 | 10.22 to 10.25 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.67 | 8.67 to 8.74 |
Eaton Vance Senior Floating-Rate Fund
| 11.80 | 11.76 to 11.82 |
Eaton Vance Senior Income Trust
| 5.62 | 5.56 to 5.65 |
Eaton Vance Short Diversified Income Fund
| 10.80 | 10.77 to 10.86 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 23.25 | 23.23 to 23.43 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 25.99 | 25.95 to 26.44 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 19.95 | 19.87 to 20.18 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 14.00 | 13.95 to 14.08 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 14.93 | 14.92 to 15.08 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.47 | 8.45 to 8.53 |
Ecolab Inc.
| 261.23 | 259.05 to 262.01 |
Edison International
| 49.65 | 49.56 to 51.13 |
Edwards Lifesciences Corporation
| 73.83 | 73.35 to 74.75 |
El Paso Electric Company
| 29.34 | 29.23 to 29.82 |
Elanco Animal Health Incorporated
| 13.46 | 13.32 to 13.54 |
Elastic N.V.
| 82.00 | 81.53 to 84.55 |
Eldorado Gold Corporation
| 20.83 | 20.50 to 21.08 |
Element Solutions Inc.
| 21.48 | 21.32 to 21.66 |
Eli Lilly and Company
| 762.73 | 755.56 to 786.00 |
Emergent Biosolutions, Inc.
| 6.22 | 6.15 to 6.41 |
Employers Holdings Inc
| 46.54 | 46.33 to 46.71 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 27.32 | 27.32 to 29.28 |
Enbridge Inc
| 44.78 | 44.67 to 45.19 |
Encompass Health Corporation
| 119.18 | 117.52 to 119.76 |
Endava plc
| 13.92 | 13.92 to 14.53 |
Endeavour Silver Corporation
| 4.69 | 4.61 to 4.86 |
Enel Chile S.A.
| 3.52 | 3.51 to 3.56 |
Energizer Holdings, Inc.
| 19.83 | 19.70 to 20.18 |
Energizer Holdings, Inc.
| 23.23 | 22.61 to 23.34 |
Energy Transfer L.P.
| 17.85 | 17.75 to 18.05 |
Enersys
| 83.20 | 82.44 to 83.71 |
Ennis, Inc.
| 18.24 | 18.24 to 18.55 |
EnPro Industries
| 182.75 | 181.36 to 187.22 |
Entergy Arkansas, LLC
| 20.30 | 20.30 to 20.43 |
Entergy Corporation
| 80.97 | 80.87 to 82.05 |
Entergy Louisiana, Inc.
| 19.96 | 19.93 to 20.02 |
Entergy Mississippi, LLC
| 20.41 | 20.37 to 20.53 |
Entergy New Orleans, LLC
| 20.14 | 20.14 to 20.14 |
Entergy New Orleans, LLC
| 21.51 | 21.47 to 21.59 |
Enterprise Products Partners L.P.
| 31.19 | 31.01 to 31.41 |
EPAM Systems, Inc.
| 163.06 | 158.54 to 166.26 |
Equifax, Inc.
| 255.70 | 252.69 to 257.16 |
Equity Residential
| 68.99 | 68.53 to 69.40 |
ESCO Technologies Inc.
| 181.45 | 180.65 to 183.49 |
Essential Properties Realty Trust, Inc.
| 32.35 | 32.30 to 32.97 |
European Equity Fund, Inc. (The)
| 9.89 | 9.85 to 9.95 |
Eventbrite, Inc.
| 2.49 | 2.44 to 2.56 |
Eversource Energy
| 62.52 | 62.29 to 63.36 |
Evertec, Inc.
| 35.68 | 35.50 to 36.28 |
Exelon Corporation
| 42.60 | 42.33 to 42.87 |
Extra Space Storage Inc
| 146.07 | 145.89 to 148.19 |
FactSet Research Systems Inc.
| 422.34 | 419.61 to 428.36 |
Farmland Partners Inc.
| 11.27 | 11.25 to 11.50 |
FB Financial Corporation
| 43.12 | 42.72 to 43.29 |
Federal Agricultural Mortgage Corporation
| 188.14 | 186.57 to 189.35 |
Federal Realty Investment Trust
| 95.48 | 95.36 to 96.67 |
Ferrari N.V.
| 459.05 | 457.81 to 461.11 |
FGL Holdings
| 31.63 | 31.56 to 32.02 |
Fidelity National Financial, Inc.
| 54.51 | 54.15 to 54.94 |
Fidelity National Information Services, Inc.
| 80.17 | 79.85 to 80.94 |
First BanCorp.
| 19.59 | 19.45 to 19.71 |
First Commonwealth Financial Corporation
| 15.38 | 15.34 to 15.53 |
First Industrial Realty Trust, Inc.
| 49.14 | 48.87 to 49.63 |
First Majestic Silver Corp.
| 8.10 | 7.93 to 8.33 |
First Trust
| 19.87 | 19.87 to 20.09 |
FirstEnergy Corp.
| 39.91 | 39.74 to 40.17 |
Five Point Holdings, LLC
| 5.50 | 5.27 to 5.60 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 20.28 | 20.21 to 20.30 |
Flotek Industries, Inc.
| 14.06 | 13.93 to 14.61 |
Flowers Foods, Inc.
| 15.87 | 15.79 to 16.10 |
Flowserve Corporation
| 46.00 | 45.63 to 46.79 |
FMC Corporation
| 41.07 | 40.78 to 41.74 |
Fomento Economico Mexicano S.A.B. de C.V.
| 100.44 | 99.86 to 102.44 |
Foot Locker, Inc.
| 23.97 | 23.88 to 24.11 |
Forestar Group Inc
| 19.49 | 19.29 to 19.65 |
Fortis Inc.
| 47.05 | 46.72 to 47.36 |
Fortive Corporation
| 69.65 | 69.39 to 70.65 |
Fortuna Silver Mines Inc.
| 6.65 | 6.59 to 6.87 |
Four Corners Property Trust, Inc.
| 27.32 | 27.27 to 27.84 |
Franco-Nevada Corporation
| 165.80 | 165.80 to 169.40 |
Franklin Covey Company
| 22.27 | 22.04 to 22.51 |
Franklin Universal Trust
| 7.44 | 7.43 to 7.49 |
Frank's International N.V.
| 163.38 | 161.78 to 164.58 |
Freeport-McMoran, Inc.
| 40.22 | 40.16 to 41.33 |
Fresenius Medical Care Corporation
| 26.81 | 26.63 to 26.90 |
Fresh Del Monte Produce, Inc.
| 33.03 | 32.99 to 33.65 |
FS KKR Capital Corp.
| 20.61 | 20.55 to 20.75 |
FTI Consulting, Inc.
| 158.77 | 158.36 to 162.82 |
Gabelli Dividend
| 24.81 | 24.57 to 24.98 |
Gabelli Equity Trust, Inc. (The)
| 5.70 | 5.64 to 5.70 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.66 | 12.45 to 13.15 |
Gabelli Multi-Media Trust Inc. (The)
| 3.94 | 3.90 to 3.96 |
Gamestop Corporation
| 23.46 | 23.13 to 23.73 |
Garrett Motion Inc.
| 10.00 | 9.93 to 10.24 |
Gartner, Inc.
| 392.94 | 390.16 to 401.25 |
GATX Corporation
| 152.84 | 152.74 to 154.95 |
Genco Shipping & Trading Limited
| 13.21 | 13.18 to 13.66 |
General American Investors, Inc.
| 54.00 | 53.78 to 54.40 |
General Electric Company
| 239.37 | 236.51 to 240.80 |
General Mills, Inc.
| 52.99 | 52.64 to 53.48 |
General Motors Company
| 48.20 | 47.78 to 48.74 |
Genesis Healthcare, Inc.
| 29.03 | 28.90 to 29.63 |
Genpact Limited
| 40.65 | 40.47 to 42.34 |
Genuine Parts Company
| 119.77 | 118.51 to 119.81 |
Geo Group Inc (The)
| 23.28 | 23.23 to 24.53 |
Georgia Power Company
| 20.80 | 20.74 to 20.96 |
Gerdau S.A.
| 2.86 | 2.85 to 2.95 |
Getty Realty Corporation
| 28.66 | 28.62 to 29.37 |
Gildan Activewear, Inc.
| 46.55 | 46.46 to 47.30 |
GlaxoSmithKline PLC
| 38.07 | 37.81 to 38.72 |
Global Medical REIT Inc.
| 6.19 | 6.16 to 6.27 |
Global Net Lease, Inc.
| 7.47 | 7.35 to 7.56 |
Global Partners LP
| 54.00 | 53.81 to 55.34 |
Global Payments Inc.
| 76.63 | 76.30 to 77.46 |
Globant S.A.
| 87.63 | 86.68 to 89.40 |
Globus Medical, Inc.
| 57.87 | 57.41 to 58.61 |
GoDaddy Inc.
| 174.87 | 174.37 to 177.37 |
Gold Fields Limited
| 24.39 | 24.25 to 24.81 |
Gorman-Rupp Company (The)
| 35.00 | 34.96 to 35.91 |
Graco Inc.
| 84.00 | 83.68 to 85.25 |
GrafTech International Ltd.
| 1.14 | 1.13 to 1.26 |
Graham Holdings Company
| 950.61 | 950.53 to 964.77 |
Granite Construction Incorporated
| 89.03 | 88.26 to 89.90 |
Granite Point Mortgage Trust Inc.
| 2.42 | 2.25 to 2.43 |
Granite Real Estate Inc.
| 50.65 | 49.81 to 51.27 |
Graphic Packaging Holding Company
| 21.14 | 21.09 to 21.48 |
Green Dot Corporation
| 9.54 | 9.45 to 9.65 |
Greenbrier Companies, Inc. (The)
| 45.68 | 45.38 to 45.98 |
Griffon Corporation
| 68.59 | 67.95 to 68.98 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 215.39 | 215.39 to 226.28 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 300.91 | 300.00 to 307.00 |
Grupo Aval Acciones y Valores S.A.
| 2.84 | 2.84 to 2.92 |
Grupo Supervielle S.A.
| 10.69 | 10.58 to 10.94 |
Guggenheim Strategic Opportunities Fund
| 14.55 | 14.50 to 14.63 |
Guggenheim Taxable Municipal Managed Duration Trst
| 14.73 | 14.58 to 14.75 |
Guidewire Software, Inc.
| 237.75 | 235.58 to 247.83 |
H&R Block, Inc.
| 54.88 | 54.47 to 55.48 |
H. B. Fuller Company
| 54.57 | 54.16 to 54.98 |
Hamilton Beach Brands Holding Company
| 16.81 | 16.63 to 17.09 |
Hanesbrands Inc.
| 4.43 | 4.39 to 4.49 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 25.62 | 25.61 to 26.52 |
Harley-Davidson, Inc.
| 23.38 | 23.14 to 23.63 |
Harmony Gold Mining Company Limited
| 14.18 | 14.13 to 14.47 |
Harte-Hanks, Inc.
| 3.83 | 3.60 to 4.78 |
Hartford Financial Services Group, Inc. (The)
| 126.12 | 125.03 to 126.97 |
Hawaiian Electric Industries, Inc.
| 10.38 | 10.30 to 10.44 |
HCI Group, Inc.
| 146.99 | 145.54 to 150.50 |
HDFC Bank Limited
| 74.62 | 74.55 to 75.66 |
Hecla Mining Company
| 5.77 | 5.74 to 5.99 |
Helmerich & Payne, Inc.
| 17.11 | 17.06 to 17.67 |
Herc Holdings Inc.
| 114.98 | 112.56 to 116.28 |
Heritage Insurance Holdings, Inc.
| 22.44 | 22.32 to 22.95 |
Hess Midstream Partners LP
| 38.50 | 38.24 to 38.80 |
Hewlett Packard Enterprise Company
| 17.96 | 17.78 to 18.19 |
Hexcel Corporation
| 54.39 | 53.88 to 55.09 |
HFF, Inc.
| 19.97 | 19.97 to 20.59 |
Hillenbrand Inc
| 18.96 | 18.94 to 19.56 |
Hilltop Holdings Inc.
| 29.42 | 29.23 to 29.61 |
Hilton Worldwide Holdings Inc.
| 248.86 | 246.62 to 250.80 |
HNI Corporation
| 46.40 | 46.08 to 47.19 |
Home Depot, Inc. (The)
| 349.62 | 346.82 to 351.21 |
Honda Motor Company, Ltd.
| 29.14 | 29.14 to 29.44 |
Honeywell International Inc.
| 221.80 | 220.20 to 223.40 |
Horace Mann Educators Corporation
| 42.14 | 41.92 to 42.51 |
Hormel Foods Corporation
| 30.41 | 30.11 to 30.53 |
Host Hotels & Resorts, Inc.
| 15.67 | 15.61 to 15.88 |
Houlihan Lokey, Inc.
| 172.98 | 172.33 to 173.96 |
Hovnanian Enterprises Inc
| 95.27 | 90.79 to 96.36 |
HP Inc.
| 24.11 | 24.08 to 24.75 |
HSBC Holdings plc
| 58.43 | 58.38 to 59.35 |
HubSpot, Inc.
| 534.51 | 530.72 to 550.12 |
Hudbay Minerals Inc.
| 9.59 | 9.57 to 9.76 |
Huntsman Corporation
| 10.28 | 10.24 to 10.52 |
HUYA Inc.
| 3.70 | 3.53 to 3.88 |
Hyatt Hotels Corporation
| 131.72 | 130.99 to 133.76 |
Hyster-Yale Materials Handling, Inc.
| 38.48 | 38.42 to 39.12 |
Iamgold Corporation
| 7.25 | 7.09 to 7.49 |
ICICI Bank Limited
| 32.62 | 32.58 to 33.07 |
IDACORP, Inc.
| 113.47 | 113.27 to 114.56 |
IDEX Corporation
| 173.15 | 172.29 to 176.86 |
Illinois Tool Works Inc.
| 240.62 | 239.61 to 243.28 |
Independence Realty Trust, Inc.
| 17.73 | 17.61 to 17.94 |
India Fund, Inc. (The)
| 15.91 | 15.90 to 16.05 |
Infosys Limited
| 17.68 | 17.68 to 18.37 |
ING Group, N.V.
| 20.40 | 20.39 to 20.66 |
Ingersoll-Rand plc (Ireland)
| 80.39 | 80.06 to 81.73 |
Ingevity Corporation
| 41.31 | 41.28 to 41.78 |
Ingredion Incorporated
| 137.32 | 136.53 to 138.22 |
Insperity, Inc.
| 59.57 | 59.09 to 60.94 |
Inspire Medical Systems, Inc.
| 130.91 | 130.26 to 133.33 |
Integer Holdings Corporation
| 117.80 | 116.94 to 119.42 |
Intercontinental Exchange Inc.
| 178.43 | 177.47 to 180.90 |
Intercontinental Hotels Group
| 110.79 | 110.10 to 111.24 |
International Flavors & Fragrances, Inc.
| 73.69 | 73.65 to 75.23 |
International Paper Company
| 45.83 | 45.76 to 46.60 |
Intrepid Potash, Inc
| 36.76 | 36.54 to 37.81 |
Invesco Bond Fund
| 15.40 | 15.38 to 15.52 |
Invesco California Value Municipal Income Trust
| 10.14 | 10.14 to 10.23 |
Invesco High Income Trust II
| 10.70 | 10.67 to 10.71 |
INVESCO MORTGAGE CAPITAL INC
| 7.61 | 7.61 to 7.71 |
Invesco Municipal Income Opportunities Trust
| 5.67 | 5.67 to 5.69 |
Invesco Municipal Opportunity Trust
| 9.06 | 9.00 to 9.08 |
Invesco Municipal Trust
| 9.08 | 9.06 to 9.10 |
Invesco Quality Municipal Income Trust
| 9.31 | 9.29 to 9.33 |
Invesco Senior Income Trust
| 3.61 | 3.58 to 3.69 |
Invesco Trust for Investment Grade Municipals
| 9.42 | 9.40 to 9.45 |
Invesco Value Municipal Income Trust
| 11.60 | 11.53 to 11.61 |
Iron Mountain Incorporated
| 101.33 | 100.94 to 103.39 |
IRSA Inversiones Y Representaciones S.A.
| 13.88 | 13.55 to 14.15 |
ITT Inc.
| 150.81 | 149.02 to 151.62 |
J. Jill, Inc.
| 14.11 | 14.02 to 14.69 |
J.M. Smucker Company (The)
| 96.93 | 95.67 to 97.66 |
James Hardie Industries plc.
| 23.96 | 23.86 to 24.32 |
Japan Smaller Capitalization Fund Inc
| 9.50 | 9.47 to 9.57 |
JBG SMITH Properties
| 17.87 | 17.24 to 18.13 |
JELD-WEN Holding, Inc.
| 3.61 | 3.61 to 3.74 |
John Hancock Financial Opportunities Fund
| 32.62 | 32.50 to 33.37 |
John Hancock Hedged Equity & Income Fund
| 10.42 | 10.42 to 10.49 |
John Hancock Income Securities Trust
| 11.06 | 11.06 to 11.13 |
John Hancock Investors Trust
| 13.49 | 13.45 to 13.56 |
John Hancock Pfd Income Fund II
| 15.57 | 15.53 to 15.64 |
John Hancock Preferred Income Fund
| 15.79 | 15.66 to 15.85 |
John Hancock Preferred Income Fund III
| 14.07 | 14.03 to 14.18 |
John Hancock Premium Dividend Fund
| 12.98 | 12.92 to 13.08 |
John Hancock Tax Advantaged Dividend Income Fund
| 22.54 | 22.43 to 22.65 |
Johnson & Johnson
| 149.79 | 149.04 to 151.40 |
Johnson Controls International plc
| 102.25 | 100.86 to 104.00 |
Kadant Inc
| 302.12 | 301.80 to 312.23 |
KAR Auction Services, Inc
| 22.28 | 22.09 to 22.40 |
KB Financial Group Inc
| 78.52 | 78.32 to 79.72 |
KB Home
| 51.75 | 50.66 to 51.91 |
KBR, Inc.
| 48.93 | 48.25 to 51.00 |
Kellogg Company
| 78.67 | 78.11 to 79.01 |
Kennametal Inc.
| 21.86 | 21.66 to 22.13 |
Keysight Technologies Inc.
| 159.36 | 158.12 to 161.31 |
Kimberly-Clark Corporation
| 128.29 | 127.74 to 128.83 |
Kimco Realty Corporation
| 20.89 | 20.82 to 21.22 |
Kirby Corporation
| 112.19 | 111.37 to 113.43 |
Knight Transportation, Inc.
| 42.59 | 42.51 to 43.40 |
Kohl's Corporation
| 8.23 | 8.16 to 8.47 |
Koninklijke Philips N.V.
| 22.29 | 22.25 to 22.55 |
Koppers Holdings Inc.
| 31.30 | 30.79 to 31.39 |
Kronos Worldwide Inc
| 6.00 | 5.99 to 6.14 |
L Brands, Inc.
| 68.83 | 68.50 to 71.88 |
Ladder Capital Corp
| 10.58 | 10.53 to 10.68 |
Lamb Weston Holdings, Inc.
| 53.53 | 52.64 to 53.71 |
LATAM Airlines Group S.A.
| 37.84 | 37.56 to 38.41 |
Lazard Global Total Return and Income Fund
| 16.09 | 16.00 to 16.37 |
La-Z-Boy Incorporated
| 38.13 | 37.80 to 38.85 |
LCI Industries
| 88.59 | 87.94 to 89.59 |
Lee Enterprises, Incorporated
| 6.16 | 6.10 to 6.44 |
Leggett & Platt, Incorporated
| 9.19 | 9.04 to 9.22 |
Lennar Corporation
| 106.42 | 103.51 to 106.61 |
Lennar Corporation
| 101.34 | 99.67 to 101.67 |
Lennox International, Inc.
| 550.15 | 547.32 to 558.25 |
Liberty All-Star Equity Fund
| 6.54 | 6.53 to 6.62 |
Liberty All-Star Growth Fund, Inc.
| 5.21 | 5.20 to 5.32 |
LightInTheBox Holding Co., Ltd.
| 1.16 | 1.15 to 1.20 |
Lincoln National Corporation
| 33.01 | 32.97 to 33.65 |
Linde plc
| 455.86 | 455.38 to 463.24 |
Lindsay Corporation
| 135.78 | 134.87 to 136.27 |
Lithium Americas Corp.
| 2.53 | 2.53 to 2.67 |
LiveRamp Holdings, Inc.
| 30.47 | 29.95 to 30.66 |
Lloyds Banking Group Plc
| 4.10 | 4.09 to 4.15 |
LMP Capital and Income Fund Inc.
| 15.27 | 15.21 to 15.87 |
Lockheed Martin Corporation
| 470.56 | 461.11 to 474.31 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 11.15 | 11.06 to 11.69 |
Louisiana-Pacific Corporation
| 86.60 | 86.10 to 87.69 |
Lowe's Companies, Inc.
| 212.75 | 210.33 to 212.93 |
LTC Properties, Inc.
| 34.97 | 34.79 to 35.42 |
Luxfer Holdings PLC
| 11.31 | 11.30 to 11.70 |
LyondellBasell Industries NV
| 58.34 | 57.74 to 59.12 |
M/I Homes, Inc.
| 106.36 | 103.52 to 106.55 |
Macerich Company (The)
| 15.93 | 15.82 to 16.24 |
Macro Bank Inc.
| 70.41 | 70.20 to 72.85 |
Macy's Inc
| 11.05 | 10.99 to 11.40 |
Madison Covered Call & Equity Strategy Fund
| 6.04 | 6.00 to 6.13 |
Magna International, Inc.
| 37.20 | 37.04 to 37.89 |
MagnaChip Semiconductor Corporation
| 3.79 | 3.74 to 3.89 |
Maiden Holdings, Ltd.
| 17.05 | 16.90 to 17.12 |
ManpowerGroup
| 38.50 | 37.99 to 39.86 |
Manulife Financial Corp
| 30.67 | 30.62 to 30.99 |
Marcus Corporation (The)
| 17.20 | 17.11 to 17.33 |
Marine Products Corporation
| 8.16 | 8.03 to 8.29 |
Marsh & McLennan Companies, Inc.
| 216.21 | 214.38 to 218.31 |
Martin Marietta Materials, Inc.
| 538.22 | 534.37 to 543.64 |
Masco Corporation
| 61.19 | 61.13 to 61.86 |
Mastercard Incorporated
| 532.97 | 527.33 to 538.34 |
Materion Corporation
| 76.81 | 76.50 to 77.66 |
Matson, Inc.
| 109.86 | 108.39 to 111.50 |
Maui Land & Pineapple Company, Inc.
| 16.39 | 16.30 to 17.57 |
Maximus, Inc.
| 67.00 | 66.71 to 69.55 |
MBIA, Inc.
| 4.31 | 4.21 to 4.32 |
McCormick & Company, Incorporated
| 73.06 | 72.93 to 73.99 |
McCormick & Company, Incorporated
| 73.44 | 72.40 to 73.85 |
McDonald's Corporation
| 287.46 | 285.57 to 290.61 |
McEwen Mining Inc.
| 9.05 | 9.04 to 9.46 |
MDU Resources Group, Inc.
| 15.99 | 15.98 to 16.22 |
Medical Properties Trust, Inc.
| 4.44 | 4.37 to 4.50 |
Mednax, Inc
| 13.22 | 13.12 to 13.52 |
Medtronic plc
| 86.34 | 85.73 to 86.43 |
Merck & Company, Inc.
| 79.06 | 78.60 to 79.92 |
Mercury General Corporation
| 64.08 | 63.10 to 64.28 |
Meritage Corporation
| 63.91 | 62.50 to 64.24 |
Mesabi Trust
| 23.31 | 23.00 to 24.05 |
Metropolitan Bank Holding Corp.
| 64.95 | 64.55 to 65.69 |
Mettler-Toledo International, Inc.
| 1153.93 | 1147.77 to 1161.05 |
Mexico Equity and Income Fund, Inc. (The)
| 10.06 | 10.05 to 10.06 |
Mexico Fund, Inc. (The)
| 16.45 | 16.43 to 16.81 |
MFA Financial, Inc.
| 9.49 | 9.39 to 9.53 |
MFS Charter Income Trust
| 6.27 | 6.24 to 6.29 |
MFS Intermediate Income Trust
| 2.66 | 2.66 to 2.68 |
MFS Multimarket Income Trust
| 4.61 | 4.53 to 4.62 |
Mid-America Apartment Communities, Inc.
| 148.56 | 147.91 to 150.23 |
Miller Industries, Inc.
| 43.71 | 43.71 to 44.46 |
Minerals Technologies Inc.
| 53.29 | 53.15 to 54.30 |
Mistras Group Inc
| 7.55 | 7.48 to 7.70 |
Mitsubishi UFJ Financial Group Inc
| 13.51 | 13.49 to 13.59 |
Mizuho Financial Group, Inc.
| 5.45 | 5.44 to 5.50 |
Moelis & Company
| 56.57 | 56.37 to 57.31 |
MOGU Inc.
| 2.11 | 2.05 to 2.13 |
Mohawk Industries, Inc.
| 99.53 | 98.06 to 99.98 |
Molina Healthcare Inc
| 294.01 | 291.28 to 297.79 |
Molson Coors Brewing Company
| 48.05 | 47.83 to 49.05 |
Moody's Corporation
| 470.00 | 467.73 to 474.24 |
Moog Inc.
| 174.39 | 173.04 to 176.41 |
Morgan Stanley China A Share Fund Inc.
| 13.27 | 13.27 to 13.43 |
Morgan Stanley India Investment Fund, Inc.
| 27.16 | 27.07 to 27.37 |
Motorola Solutions, Inc.
| 406.25 | 404.37 to 411.20 |
Movado Group Inc.
| 15.06 | 15.06 to 15.47 |
MPLX LP
| 51.38 | 51.02 to 51.60 |
MSA Safety Incorporporated
| 164.85 | 164.82 to 167.08 |
MSC Industrial Direct Company, Inc.
| 81.10 | 80.17 to 83.09 |
MSCI Inc
| 544.78 | 541.47 to 547.52 |
Mueller Industries, Inc.
| 73.50 | 72.74 to 73.88 |
Mueller Water Products Inc
| 23.33 | 23.14 to 23.67 |
MuniVest Fund, Inc.
| 6.58 | 6.57 to 6.63 |
Murphy USA Inc.
| 406.25 | 399.16 to 413.22 |
National Bank Holdings Corporation
| 35.90 | 35.84 to 36.35 |
National Grid Transco, PLC
| 70.86 | 70.74 to 71.42 |
National Health Investors, Inc.
| 70.77 | 70.55 to 71.28 |
National Steel Company
| 1.43 | 1.43 to 1.49 |
National Storage Affiliates Trust
| 32.41 | 32.08 to 33.15 |
Natural Grocers by Vitamin Cottage, Inc.
| 41.28 | 40.53 to 41.70 |
Natural Resource Partners LP
| 95.19 | 93.94 to 99.35 |
Natuzzi, S.p.A.
| 3.51 | 3.51 to 3.51 |
Nelnet, Inc.
| 113.44 | 113.26 to 114.43 |
New Germany Fund, Inc. (The)
| 11.37 | 11.35 to 11.70 |
New Mountain Finance Corporation
| 10.39 | 10.35 to 10.51 |
New Oriental Education & Technology Group, Inc.
| 46.61 | 46.58 to 47.30 |
New York Times Company (The)
| 54.49 | 54.14 to 55.06 |
NewJersey Resources Corporation
| 44.29 | 44.16 to 44.53 |
Nexa Resources S.A.
| 4.66 | 4.64 to 4.90 |
NexPoint Residential Trust, Inc.
| 33.54 | 32.83 to 33.71 |
NextEra Energy, Inc.
| 71.53 | 71.50 to 72.56 |
Nike, Inc.
| 59.79 | 59.19 to 60.04 |
NIO Inc.
| 3.41 | 3.40 to 3.47 |
NL Industries, Inc.
| 6.56 | 6.54 to 6.80 |
Nokia Corporation
| 5.13 | 5.10 to 5.20 |
Nomad Foods Limited
| 17.04 | 17.01 to 17.44 |
Nomura Holdings Inc ADR
| 6.16 | 6.16 to 6.27 |
Nordic American Tankers Limited
| 2.75 | 2.75 to 2.85 |
North American Construction Group Ltd.
| 17.55 | 17.45 to 17.68 |
North European Oil Royality Trust
| 5.18 | 5.14 to 5.32 |
Northwest Natural Holding Company
| 39.62 | 39.49 to 39.99 |
NorthWestern Corporation
| 50.85 | 50.72 to 51.55 |
Novartis AG
| 115.77 | 115.43 to 116.74 |
Novo Nordisk A/S
| 73.77 | 72.74 to 74.38 |
NRG Energy, Inc.
| 151.92 | 151.19 to 154.10 |
Nu Skin Enterprises, Inc.
| 7.72 | 7.49 to 7.79 |
Nuveen AMT-Free Municipal Credit Income Fund
| 11.73 | 11.73 to 11.79 |
Nuveen AMT-Free Municipal Value Fund
| 8.52 | 8.50 to 8.55 |
Nuveen AMT-Free Quality Municipal Income Fund
| 10.80 | 10.77 to 10.80 |
Nuveen Arizona Quality Municipal Income Fund
| 11.51 | 11.51 to 11.78 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.48 | 11.45 to 11.53 |
Nuveen Core Equity Alpha Fund
| 14.71 | 14.61 to 15.12 |
Nuveen Credit Strategies Income Fund
| 5.27 | 5.27 to 5.31 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 13.63 | 13.63 to 13.80 |
Nuveen Floating Rate Income Fund
| 8.25 | 8.24 to 8.29 |
Nuveen Global High Income Fund
| 12.60 | 12.57 to 12.81 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 12.79 | 12.78 to 12.85 |
Nuveen Massachusetts Municipal Income Fund
| 11.78 | 11.56 to 11.93 |
Nuveen Minnesota Quality Municipal Income Fund
| 11.36 | 11.33 to 11.43 |
Nuveen Missouri Quality Municipal Income Fund
| 10.37 | 10.33 to 10.37 |
Nuveen Multi-Market Income Fund
| 6.19 | 6.08 to 6.25 |
Nuveen Municipal Credit Income Fund
| 11.76 | 11.72 to 11.78 |
Nuveen Municipal High Income Opportunity Fund
| 10.20 | 10.18 to 10.27 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.25 | 11.22 to 11.34 |
Nuveen New York AMT-Free Quality Municipal
| 9.76 | 9.75 to 9.80 |
Nuveen New York Municipal Value Fund, Inc.
| 8.06 | 8.04 to 8.08 |
Nuveen New York Quality Municipal Income Fund
| 11.27 | 11.27 to 11.36 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.03 | 10.99 to 11.03 |
Nuveen Preferred and Income Term Fund
| 20.31 | 20.07 to 20.50 |
Nuveen Quality Municipal Income Fund
| 11.16 | 11.13 to 11.22 |
Nuveen Real Estate Fund
| 7.75 | 7.74 to 7.80 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.34 | 13.32 to 13.44 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 16.93 | 16.84 to 17.03 |
Nuveen Select Maturities Municipal Fund
| 8.97 | 8.94 to 9.02 |
Nuveen Select Tax Free Income Portfolio
| 13.97 | 13.86 to 13.97 |
Nuveen Taxable Municipal Income Fund
| 15.39 | 15.29 to 15.54 |
NVR, Inc.
| 7157.94 | 7000.00 to 7179.69 |
OFG Bancorp
| 41.04 | 40.60 to 41.25 |
OGE Energy Corp
| 43.96 | 43.84 to 44.37 |
Olin Corporation
| 19.32 | 19.03 to 19.61 |
Omega Healthcare Investors, Inc.
| 36.95 | 36.65 to 37.20 |
Omnicom Group Inc.
| 70.28 | 69.46 to 70.80 |
ONE Gas, Inc.
| 72.08 | 71.23 to 72.57 |
One Liberty Properties, Inc.
| 24.94 | 24.66 to 25.23 |
Ooma, Inc.
| 12.28 | 12.18 to 12.45 |
Orion Engineered Carbons S.A
| 10.09 | 10.00 to 10.22 |
Orion Group Holdings, Inc.
| 8.67 | 8.64 to 8.90 |
Orix Corp Ads
| 21.25 | 21.19 to 21.33 |
Osisko Gold Royalties Ltd
| 25.81 | 25.52 to 26.08 |
OUTFRONT Media Inc.
| 15.78 | 15.78 to 16.12 |
Owens & Minor, Inc.
| 7.34 | 7.28 to 7.53 |
Owens Corning Inc
| 131.85 | 130.47 to 132.28 |
Oxford Industries, Inc.
| 41.21 | 41.00 to 42.19 |
Pacific Gas & Electric Co.
| 13.87 | 13.78 to 14.34 |
Packaging Corporation of America
| 186.86 | 185.94 to 188.16 |
Pampa Energia S.A.
| 70.80 | 70.58 to 73.36 |
PAR Technology Corporation
| 63.38 | 62.75 to 64.00 |
Paramount Group, Inc.
| 6.35 | 6.30 to 6.46 |
Park Electrochemical Corporation
| 13.58 | 13.53 to 13.71 |
Park Hotels & Resorts Inc.
| 10.17 | 10.11 to 10.34 |
Parker-Hannifin Corporation
| 652.73 | 649.36 to 659.94 |
Paycom Software, Inc.
| 232.15 | 229.60 to 234.89 |
Peabody Energy Corporation
| 13.42 | 13.41 to 14.38 |
Pearson, Plc
| 14.61 | 14.60 to 14.76 |
Pembina Pipeline Corp.
| 37.52 | 37.00 to 37.71 |
PennyMac Financial Services, Inc.
| 95.40 | 94.53 to 95.87 |
PennyMac Mortgage Investment Trust
| 12.44 | 12.37 to 12.50 |
Pentair plc.
| 97.27 | 96.60 to 98.27 |
Performance Food Group Company
| 85.92 | 85.01 to 86.30 |
Perrigo Company
| 26.50 | 26.32 to 26.54 |
Phoenix New Media Limited
| 2.01 | 2.01 to 2.10 |
Physicians Realty Trust
| 17.10 | 17.09 to 17.36 |
Piedmont Office Realty Trust, Inc.
| 7.40 | 7.36 to 7.51 |
Pimco California Municipal Income Fund II
| 5.32 | 5.29 to 5.33 |
PIMCO California Municipal Income Fund III
| 6.14 | 6.11 to 6.16 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.26 | 6.26 to 6.31 |
Pimco Corporate & Income Opportunity Fund
| 13.64 | 13.60 to 13.67 |
Pimco Corporate & Income Stategy Fund
| 12.55 | 12.53 to 12.60 |
PIMCO Dynamic Income Fund
| 18.72 | 18.70 to 18.78 |
Pimco High Income Fund
| 4.76 | 4.74 to 4.76 |
PIMCO Income Strategy Fund
| 8.27 | 8.24 to 8.28 |
PIMCO Income Strategy Fund II
| 7.28 | 7.25 to 7.30 |
Pimco Municipal Income Fund II
| 7.34 | 7.28 to 7.37 |
PIMCO New York Municipal Income Fund
| 6.91 | 6.89 to 7.02 |
PIMCO New York Municipal Income Fund III
| 5.25 | 5.22 to 5.28 |
Pinnacle West Capital Corporation
| 88.57 | 88.26 to 89.50 |
Pioneer Floating Rate Trust
| 9.75 | 9.73 to 9.76 |
Pioneer High Income Trust
| 7.99 | 7.97 to 8.01 |
Pioneer Municipal High Income Advantage Trust
| 8.25 | 8.22 to 8.30 |
Pioneer Municipal High Income Trust
| 9.09 | 9.08 to 9.15 |
Pitney Bowes Inc.
| 10.24 | 10.12 to 10.50 |
PLDT Inc.
| 21.63 | 21.48 to 21.81 |
Polaris Industries Inc.
| 39.29 | 39.04 to 40.32 |
Portland General Electric Company
| 40.54 | 40.26 to 40.77 |
POSCO
| 47.41 | 47.23 to 48.31 |
PPG Industries, Inc.
| 108.67 | 107.66 to 109.22 |
PPL Corporation
| 33.77 | 33.57 to 34.08 |
Prestige Consumer Healthcare Inc.
| 83.44 | 83.00 to 84.03 |
Primerica, Inc.
| 261.00 | 259.41 to 263.09 |
Principal Real Estate Income Fund
| 10.44 | 10.43 to 10.49 |
ProAssurance Corporation
| 22.90 | 22.89 to 23.04 |
Procter & Gamble Company (The)
| 159.08 | 157.85 to 159.34 |
Progressive Corporation (The)
| 262.01 | 259.10 to 264.24 |
Prologis, Inc.
| 105.69 | 105.12 to 106.27 |
PROS Holdings, Inc.
| 13.98 | 13.93 to 14.53 |
Prosperity Bancshares, Inc.
| 67.79 | 67.53 to 68.29 |
Proto Labs, Inc.
| 38.04 | 37.91 to 38.51 |
Provident Financial Services, Inc
| 16.19 | 16.08 to 16.34 |
Prudential Financial, Inc.
| 24.97 | 24.97 to 25.11 |
Prudential Financial, Inc.
| 23.43 | 23.38 to 23.50 |
Prudential Financial, Inc.
| 104.33 | 104.04 to 105.68 |
PT Telekomunikasi Indonesia, Tbk
| 16.04 | 16.01 to 16.40 |
Public Storage
| 290.08 | 288.60 to 293.44 |
Pure Storage, Inc.
| 51.58 | 50.87 to 53.60 |
Putnam Master Intermediate Income Trust
| 3.31 | 3.30 to 3.32 |
Putnam Municipal Opportunities Trust
| 9.77 | 9.75 to 9.83 |
Putnam Premier Income Trust
| 3.65 | 3.63 to 3.67 |
PVH Corp.
| 64.63 | 63.71 to 66.13 |
Q2 Holdings, Inc.
| 88.50 | 87.76 to 89.74 |
Quad Graphics, Inc
| 5.36 | 5.27 to 5.55 |
Quaker Chemical Corporation
| 112.42 | 112.09 to 115.15 |
Quanex Building Products Corporation
| 18.22 | 18.22 to 19.01 |
Qudian Inc.
| 2.93 | 2.85 to 2.93 |
Qwest Corporation
| 17.38 | 17.27 to 17.56 |
Qwest Corporation
| 17.59 | 17.45 to 17.85 |
Ralph Lauren Corporation
| 264.16 | 260.89 to 270.12 |
Rayonier Advanced Materials Inc.
| 3.86 | 3.82 to 3.92 |
Rayonier Inc.
| 22.60 | 22.50 to 22.85 |
Redwood Trust, Inc.
| 5.62 | 5.61 to 5.72 |
Regal Beloit Corporation
| 372.50 | 369.26 to 374.47 |
Regis Corporation
| 20.75 | 20.75 to 21.78 |
Reinsurance Group of America, Incorporated
| 195.79 | 195.05 to 198.48 |
Reliance Steel & Aluminum Co.
| 307.55 | 304.28 to 311.82 |
RELX PLC
| 52.11 | 52.10 to 52.83 |
RenaissanceRe Holdings Ltd.
| 244.59 | 242.47 to 247.44 |
Republic Services, Inc.
| 248.19 | 247.11 to 250.68 |
Resideo Technologies, Inc.
| 20.98 | 20.82 to 21.26 |
Restaurant Brands International Inc.
| 66.07 | 66.02 to 66.75 |
Ringcentral, Inc.
| 26.71 | 26.58 to 27.72 |
Rio Tinto Plc
| 55.89 | 55.72 to 56.51 |
Ritchie Bros. Auctioneers Incorporated
| 104.82 | 104.71 to 106.50 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 14.31 | 14.29 to 14.35 |
RiverNorth Opportunities Fund, Inc.
| 12.02 | 11.99 to 12.06 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.39 | 8.34 to 8.42 |
RLI Corp.
| 72.18 | 71.44 to 72.60 |
RLJ Lodging Trust
| 7.19 | 7.16 to 7.33 |
Robert Half International Inc.
| 40.31 | 39.98 to 41.59 |
Rockwell Automation, Inc.
| 321.39 | 318.69 to 326.00 |
Rogers Corporation
| 66.99 | 66.38 to 68.79 |
Rollins, Inc.
| 56.48 | 55.93 to 56.72 |
Roper Technologies, Inc.
| 561.99 | 557.78 to 564.36 |
Royal Bank Of Canada
| 127.29 | 127.15 to 128.94 |
Royce Global Value Trust, Inc.
| 11.65 | 11.65 to 11.74 |
Royce Micro-Cap Trust, Inc.
| 8.74 | 8.71 to 8.84 |
Royce Value Trust, Inc.
| 14.49 | 14.45 to 14.75 |
RPM International Inc.
| 106.82 | 106.48 to 107.98 |
RPT Realty
| 2.61 | 2.61 to 2.70 |
Ryder System, Inc.
| 150.21 | 149.59 to 152.61 |
Ryerson Holding Corporation
| 19.19 | 19.18 to 20.69 |
S&P Global Inc.
| 504.20 | 500.96 to 510.65 |
Sabine Royalty Trust
| 66.15 | 65.80 to 66.50 |
Safe Bulkers, Inc
| 3.74 | 3.74 to 3.88 |
Safehold Inc.
| 15.34 | 15.25 to 15.59 |
Salesforce.com Inc
| 260.63 | 259.26 to 262.87 |
Sally Beauty Holdings, Inc.
| 8.70 | 8.48 to 8.70 |
San Juan Basin Royalty Trust
| 6.04 | 6.02 to 6.53 |
SAP SE
| 287.59 | 287.44 to 291.04 |
Saul Centers, Inc.
| 34.56 | 34.51 to 35.39 |
Schneider National, Inc.
| 23.69 | 23.64 to 24.21 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 103.65 | 102.71 to 105.01 |
Scotts Miracle-Gro Company (The)
| 61.86 | 60.92 to 62.43 |
Scudder Municiple Income Trust
| 8.71 | 8.71 to 8.85 |
Sea Limited
| 153.40 | 153.05 to 156.83 |
SEACOR Marine Holdings Inc.
| 5.51 | 5.48 to 5.86 |
Sealed Air Corporation
| 30.31 | 30.18 to 30.67 |
Select Medical Holdings Corporation
| 14.84 | 14.77 to 15.06 |
Sempra Energy
| 74.06 | 73.92 to 75.36 |
Service Corporation International
| 78.57 | 77.96 to 78.75 |
ServiceMaster Global Holdings, Inc.
| 10.42 | 10.41 to 11.17 |
ServiceNow, Inc.
| 971.41 | 965.45 to 986.01 |
Sherwin-Williams Company (The)
| 333.50 | 330.22 to 337.18 |
Ship Finance International Limited
| 8.64 | 8.63 to 8.90 |
Shopify Inc.
| 106.40 | 105.73 to 109.12 |
Simon Property Group, Inc.
| 157.27 | 156.65 to 158.87 |
Simpson Manufacturing Company, Inc.
| 153.77 | 152.11 to 154.95 |
SiteOne Landscape Supply, Inc.
| 116.58 | 116.41 to 119.33 |
Skyline Champion Corporation
| 60.38 | 60.15 to 61.86 |
Smith & Nephew SNATS, Inc.
| 28.83 | 28.79 to 29.27 |
Snap Inc.
| 8.01 | 8.00 to 8.34 |
Snap-On Incorporated
| 305.79 | 304.90 to 309.63 |
Sociedad Quimica y Minera S.A.
| 32.08 | 32.02 to 33.15 |
Sonoco Products Company
| 43.05 | 43.04 to 43.81 |
Source Capital, Inc.
| 42.53 | 42.53 to 42.80 |
Southern Company (The)
| 21.32 | 21.30 to 21.41 |
Southern Copper Corporation
| 93.46 | 92.95 to 95.79 |
Southwest Airlines Company
| 31.39 | 31.14 to 31.78 |
Special Opportunities Fund Inc.
| 14.97 | 14.93 to 15.10 |
Spectrum Brands Holdings, Inc.
| 52.10 | 51.55 to 52.94 |
Spire Inc.
| 72.87 | 72.42 to 73.24 |
Spirit Aerosystems Holdings, Inc.
| 37.12 | 36.74 to 37.37 |
Sprint Corporation
| 17.37 | 17.35 to 17.86 |
SPX Corporation
| 154.42 | 154.42 to 158.12 |
Stag Industrial, Inc.
| 36.37 | 36.26 to 36.69 |
Stanley Black & Decker, Inc.
| 64.55 | 64.36 to 65.60 |
Stanley Black & Decker, Inc.
| 25.34 | 25.34 to 25.61 |
Stantec Inc
| 105.40 | 105.06 to 106.93 |
Star Group, L.P.
| 11.75 | 11.71 to 11.90 |
STARWOOD PROPERTY TRUST, INC.
| 20.05 | 19.94 to 20.23 |
Steelcase Inc.
| 10.22 | 10.16 to 10.38 |
Stepan Company
| 53.76 | 53.59 to 54.93 |
STERIS plc
| 235.67 | 234.53 to 237.74 |
STMicroelectronics N.V.
| 28.67 | 28.43 to 29.28 |
Stone Harbor Emerging Markets Income Fund
| 4.97 | 4.94 to 4.97 |
STRATS Trust
| 22.60 | 22.42 to 22.60 |
Stryker Corporation
| 375.56 | 373.78 to 377.90 |
Sumitomo Mitsui Financial Group Inc
| 14.85 | 14.80 to 14.90 |
Sun Life Financial Inc.
| 64.10 | 63.77 to 64.31 |
SunCoke Energy, Inc.
| 7.99 | 7.97 to 8.40 |
Sunlands Online Education Group
| 5.43 | 5.43 to 5.60 |
Sunstone Hotel Investors, Inc.
| 8.70 | 8.67 to 8.86 |
Superior Industries International, Inc.
| 0.32 | 0.32 to 0.35 |
Suzano Papel e Celulose S.A.
| 9.41 | 9.39 to 9.63 |
Swiss Helvetia Fund, Inc. (The)
| 6.26 | 6.25 to 6.29 |
Synnex Corporation
| 124.39 | 123.28 to 125.79 |
Takeda Pharmaceutical Company Limited
| 14.77 | 14.69 to 14.85 |
TAL Education Group
| 10.34 | 10.30 to 10.57 |
Target Corporation
| 95.54 | 94.40 to 96.58 |
TCW Strategic Income Fund, Inc.
| 4.88 | 4.80 to 4.91 |
TE Connectivity Ltd.
| 163.20 | 162.34 to 165.22 |
Teck Resources Ltd
| 37.45 | 37.44 to 38.53 |
TEGNA Inc.
| 3.29 | 3.29 to 3.50 |
Tekla Healthcare Investors
| 15.28 | 15.28 to 15.52 |
Tekla Healthcare Opportunies Fund
| 17.99 | 17.94 to 18.40 |
Tekla Life Sciences Investors
| 12.58 | 12.50 to 12.74 |
Tekla World Healthcare Fund
| 10.24 | 10.23 to 10.36 |
Teladoc Health, Inc.
| 6.90 | 6.85 to 7.15 |
Telecom Argentina Stet - France Telecom S.A.
| 8.95 | 8.92 to 9.25 |
Teledyne Technologies Incorporated
| 486.59 | 484.74 to 492.53 |
Teleflex Incorporated
| 118.31 | 116.60 to 119.00 |
Telefonica SA
| 5.15 | 5.15 to 5.25 |
Telephone and Data Systems, Inc.
| 32.84 | 32.84 to 32.84 |
Telephone and Data Systems, Inc.
| 33.20 | 33.20 to 33.88 |
TELUS Corporation
| 16.00 | 15.97 to 16.20 |
Templeton Dragon Fund, Inc.
| 9.70 | 9.64 to 9.80 |
Templeton Emerging Markets Fund
| 13.90 | 13.81 to 14.18 |
Tennant Company
| 74.30 | 74.27 to 75.48 |
Teradata Corporation
| 21.35 | 21.30 to 22.19 |
Terex Corporation
| 45.51 | 45.22 to 46.09 |
Terreno Realty Corporation
| 57.77 | 57.66 to 58.92 |
Teva Pharmaceutical Industries Limited
| 16.95 | 16.88 to 17.27 |
Texas Pacific Land Trust
| 1084.21 | 1068.89 to 1094.15 |
The AES Corporation
| 10.41 | 10.40 to 10.70 |
The Blackstone Group L.P.
| 137.69 | 137.07 to 139.08 |
The Cooper Companies, Inc.
| 69.47 | 69.42 to 70.82 |
The Gabelli Healthcare & Wellness Trust
| 9.33 | 9.27 to 9.48 |
The Hanover Insurance Group, Inc.
| 168.09 | 167.56 to 169.46 |
The Travelers Companies, Inc.
| 264.98 | 264.81 to 274.01 |
Thermo Fisher Scientific Inc
| 397.88 | 390.50 to 397.90 |
Thermon Group Holdings, Inc.
| 27.03 | 26.95 to 27.46 |
Thomson Reuters Corp
| 193.85 | 193.64 to 196.47 |
Thor Industries, Inc.
| 85.36 | 84.58 to 86.42 |
Tilly's, Inc.
| 1.20 | 1.18 to 1.26 |
Timken Company (The)
| 70.56 | 70.07 to 71.19 |
TJX Companies, Inc. (The)
| 123.50 | 122.50 to 123.78 |
Tootsie Roll Industries, Inc.
| 34.05 | 33.80 to 34.40 |
Toro Company (The)
| 69.47 | 69.05 to 70.53 |
Toyota Motor Corp Ltd Ord
| 172.40 | 171.89 to 173.36 |
TPG Specialty Lending, Inc.
| 23.16 | 23.01 to 23.20 |
TransCanada Corporation
| 47.43 | 47.36 to 47.66 |
Transocean Ltd.
| 2.91 | 2.89 to 3.07 |
Transportadora De Gas Sa Ord B
| 27.38 | 27.10 to 29.00 |
TransUnion
| 85.13 | 84.05 to 85.97 |
Tredegar Corporation
| 8.50 | 8.50 to 8.70 |
Treehouse Foods, Inc.
| 20.80 | 20.51 to 21.14 |
Trex Company, Inc.
| 53.79 | 52.63 to 54.37 |
Tri Continental Corporation
| 30.67 | 30.50 to 30.86 |
TriNet Group, Inc.
| 74.72 | 72.49 to 75.48 |
Trinity Industries, Inc.
| 25.77 | 25.71 to 26.52 |
TriplePoint Venture Growth BDC Corp.
| 6.70 | 6.65 to 6.75 |
Triumph Group, Inc.
| 25.83 | 25.78 to 25.87 |
Tronox Limited
| 5.25 | 5.25 to 5.57 |
Turkcell Iletisim Hizmetleri AS
| 5.76 | 5.76 to 5.83 |
Turning Point Brands, Inc.
| 73.85 | 73.55 to 81.25 |
Twilio Inc.
| 116.50 | 115.53 to 117.42 |
Two Harbors Investments Corp
| 10.45 | 10.38 to 10.72 |
Tyler Technologies, Inc.
| 569.77 | 568.00 to 572.98 |
Tyson Foods, Inc.
| 54.41 | 54.29 to 54.82 |
U.S. Bancorp
| 43.29 | 43.18 to 43.55 |
U.S. Physical Therapy, Inc.
| 74.28 | 73.77 to 74.88 |
UBS AG
| 30.42 | 30.36 to 30.84 |
UDR, Inc.
| 41.04 | 40.93 to 41.49 |
UMH Properties, Inc.
| 16.74 | 16.67 to 17.02 |
Unifi, Inc.
| 4.73 | 4.73 to 4.92 |
Unifirst Corporation
| 183.58 | 182.67 to 185.29 |
Unilever PLC
| 61.27 | 61.16 to 61.84 |
Union Pacific Corporation
| 222.51 | 221.21 to 223.78 |
Unisys Corporation
| 4.15 | 4.10 to 4.34 |
United Parcel Service, Inc.
| 99.27 | 99.11 to 100.51 |
United States Cellular Corporation
| 60.12 | 59.92 to 61.12 |
UnitedHealth Group Incorporated
| 302.01 | 301.59 to 309.59 |
UNITIL Corporation
| 51.84 | 51.35 to 52.51 |
Universal Corporation
| 58.29 | 57.55 to 59.43 |
Universal Health Services, Inc.
| 171.70 | 171.35 to 175.89 |
UNIVERSAL INSURANCE HOLDINGS INC
| 26.39 | 26.23 to 26.56 |
Universal Technical Institute Inc
| 33.32 | 32.91 to 33.63 |
Unum Group
| 79.28 | 78.44 to 79.45 |
Unum Group
| 23.45 | 23.44 to 23.66 |
US Foods Holding Corp.
| 76.39 | 75.41 to 76.63 |
USA Compression Partners, LP
| 24.91 | 24.84 to 25.52 |
V.F. Corporation
| 11.71 | 11.65 to 11.94 |
VALE S.A.
| 9.06 | 9.02 to 9.28 |
Valmont Industries, Inc.
| 318.63 | 317.98 to 323.44 |
Veeva Systems Inc.
| 280.08 | 274.93 to 284.03 |
Ventas, Inc.
| 62.45 | 62.27 to 63.04 |
Verizon Communications Inc.
| 41.70 | 41.65 to 42.10 |
Vince Holding Corp.
| 1.42 | 1.40 to 1.49 |
Virtus Global Dividend & Income Fund Inc.
| 6.00 | 6.00 to 6.09 |
Virtus Global Multi-Sector Income Fund
| 7.70 | 7.69 to 7.73 |
Visa Inc.
| 338.57 | 334.92 to 340.00 |
Vishay Intertechnology, Inc.
| 15.24 | 15.10 to 15.60 |
Vishay Precision Group, Inc.
| 25.93 | 25.49 to 26.56 |
Voya Financial, Inc.
| 66.78 | 66.66 to 67.58 |
Voya Global Advantage and Premium Opportunity Fund
| 9.96 | 9.94 to 10.04 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.70 | 5.66 to 5.73 |
Vulcan Materials Company
| 255.94 | 253.91 to 259.81 |
W.W. Grainger, Inc.
| 1037.22 | 1030.59 to 1052.13 |
Walker & Dunlop, Inc.
| 66.83 | 66.40 to 67.51 |
Walmart Inc.
| 96.12 | 95.20 to 96.31 |
Warrior Met Coal, Inc.
| 43.18 | 43.14 to 47.46 |
Waste Connections, Inc.
| 185.72 | 185.03 to 188.12 |
Waste Management, Inc.
| 231.94 | 231.14 to 234.91 |
Waters Corporation
| 342.63 | 339.09 to 343.83 |
Watsco, Inc.
| 421.84 | 419.91 to 431.94 |
Watts Water Technologies, Inc.
| 240.01 | 239.11 to 244.04 |
Webster Financial Corporation
| 52.00 | 51.72 to 52.21 |
WEC Energy Group, Inc.
| 104.19 | 103.81 to 105.01 |
Weis Markets, Inc.
| 73.97 | 73.41 to 74.74 |
Wells Fargo Global Dividend Opportunity Fund
| 5.15 | 5.14 to 5.24 |
Welltower Inc.
| 151.24 | 151.14 to 154.20 |
West Pharmaceutical Services, Inc.
| 215.82 | 215.29 to 219.91 |
Western Asset Intermediate Muni Fund Inc
| 7.46 | 7.46 to 7.51 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.32 | 16.30 to 16.38 |
Western Asset Municipal High Income Fund, Inc.
| 6.91 | 6.90 to 6.95 |
Western Union Company (The)
| 8.48 | 8.39 to 8.60 |
Westinghouse Air Brake Technologies Corporation
| 199.98 | 198.46 to 201.58 |
Westlake Chemical Corporation
| 72.03 | 70.13 to 72.71 |
Westlake Chemical Partners LP
| 21.95 | 21.90 to 22.16 |
Weyerhaeuser Company
| 26.18 | 26.02 to 26.43 |
Wheaton Precious Metals Corp.
| 89.18 | 89.14 to 91.31 |
White Mountains Insurance Group, Ltd.
| 1746.39 | 1741.28 to 1770.71 |
Whitestone REIT
| 12.28 | 12.24 to 12.54 |
WideOpenWest, Inc.
| 4.06 | 3.96 to 4.12 |
Winnebago Industries, Inc.
| 31.19 | 30.82 to 31.86 |
WNS (Holdings) Limited
| 55.20 | 54.56 to 58.80 |
Wolverine World Wide, Inc.
| 17.26 | 17.25 to 17.90 |
Workiva Inc.
| 65.40 | 64.95 to 67.04 |
Worthington Industries, Inc.
| 58.38 | 58.06 to 59.43 |
WPP plc
| 35.05 | 34.98 to 35.35 |
Wyndham Hotels & Resorts, Inc.
| 79.33 | 78.58 to 80.42 |
X Financial
| 17.20 | 16.62 to 17.33 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 5.48 | 5.45 to 5.52 |
Xinyuan Real Estate Co Ltd
| 1.97 | 1.85 to 2.15 |
Xylem Inc.
| 124.46 | 124.35 to 126.14 |
Yelp Inc.
| 34.48 | 34.05 to 35.12 |
YETI Holdings, Inc.
| 29.42 | 29.12 to 30.11 |
Yext, Inc.
| 8.01 | 7.98 to 8.18 |
Yirendai Ltd.
| 5.89 | 5.88 to 6.15 |
YPF Sociedad Anonima
| 34.68 | 34.55 to 35.71 |
Yum China Holdings, Inc.
| 42.83 | 42.71 to 43.36 |
Yum! Brands, Inc.
| 139.06 | 138.56 to 139.76 |
Zimmer Biomet Holdings, Inc.
| 91.22 | 90.55 to 91.49 |
Zoetis Inc.
| 157.17 | 155.00 to 157.70 |
ZTO Express (Cayman) Inc.
| 17.21 | 17.15 to 17.33 |
Zymeworks Inc.
| 12.48 | 12.06 to 12.67 |