Company | Close | Range |
1-800 FLOWERS.COM, Inc.
| 5.70 | 5.56 to 5.72 |
1st Source Corporation
| 64.98 | 64.30 to 65.47 |
21Vianet Group, Inc.
| 7.18 | 7.03 to 7.57 |
360 Finance, Inc.
| 43.68 | 43.31 to 44.58 |
8x8 Inc
| 2.14 | 2.12 to 2.20 |
AC Immune SA
| 2.08 | 2.01 to 2.11 |
Acacia Research Corporation
| 3.81 | 3.78 to 3.89 |
Acadia Healthcare Company, Inc.
| 24.42 | 24.00 to 24.66 |
Accuray Incorporated
| 1.42 | 1.38 to 1.42 |
ACM Research, Inc.
| 29.11 | 28.61 to 29.31 |
ACNB Corporation
| 44.06 | 43.87 to 44.48 |
ADTRAN, Inc.
| 9.44 | 9.07 to 9.47 |
Advanced Energy Industries, Inc.
| 141.13 | 136.94 to 141.71 |
Advanced Micro Devices, Inc.
| 138.41 | 137.59 to 140.65 |
AdvisorShares Sabretooth ETF
| 58.07 | 55.42 to 58.28 |
AdvisorShares Vice ETF
| 36.28 | 35.98 to 37.45 |
Aehr Test Systems
| 13.29 | 12.19 to 13.99 |
Aemetis, Inc
| 3.34 | 3.32 to 3.66 |
AeroVironment, Inc.
| 236.77 | 228.89 to 237.83 |
Agenus Inc.
| 5.18 | 4.86 to 5.44 |
Agilysys, Inc.
| 114.78 | 112.30 to 117.00 |
Agios Pharmaceuticals, Inc.
| 39.07 | 36.60 to 39.10 |
AGM Group Holdings Inc.
| 2.74 | 2.65 to 3.10 |
AGNC Investment Corp.
| 9.50 | 9.43 to 9.54 |
Air T, Inc.
| 22.51 | 22.51 to 23.25 |
Airgain, Inc.
| 4.26 | 4.16 to 4.45 |
Akamai Technologies, Inc.
| 80.63 | 79.72 to 81.04 |
Akebia Therapeutics, Inc.
| 3.99 | 3.72 to 4.01 |
Aldeyra Therapeutics, Inc.
| 4.52 | 4.34 to 4.60 |
Alector, Inc.
| 1.65 | 1.51 to 1.69 |
Alico, Inc.
| 32.27 | 31.97 to 32.44 |
Align Technology, Inc.
| 200.48 | 194.85 to 200.59 |
Alkermes plc
| 29.98 | 29.55 to 30.03 |
Alliance Resource Partners, L.P.
| 26.53 | 26.46 to 26.84 |
Alliant Energy Corporation
| 61.72 | 60.91 to 61.89 |
Allot Ltd.
| 10.25 | 9.34 to 10.47 |
Alnylam Pharmaceuticals, Inc.
| 320.87 | 313.74 to 322.68 |
Alpha and Omega Semiconductor Limited
| 27.61 | 27.10 to 28.46 |
Alphabet Inc.
| 177.66 | 173.88 to 180.28 |
Alphabet Inc.
| 176.62 | 172.77 to 179.44 |
Alphatec Holdings, Inc.
| 11.49 | 11.22 to 11.71 |
Alta Mesa Resources, Inc.
| 109.21 | 109.21 to 112.52 |
Altisource Portfolio Solutions S.A.
| 13.50 | 11.75 to 13.68 |
Amalgamated Bank
| 33.17 | 32.82 to 33.43 |
Amarin Corporation plc
| 17.33 | 16.85 to 17.40 |
A-Mark Precious Metals, Inc.
| 22.99 | 21.91 to 23.09 |
Amazon.com, Inc.
| 222.54 | 220.47 to 224.29 |
Ambac Financial Group, Inc.
| 7.26 | 7.26 to 7.72 |
Ambarella, Inc.
| 68.02 | 66.44 to 68.37 |
Amedisys Inc
| 97.89 | 97.51 to 97.92 |
American Airlines Group, Inc.
| 11.48 | 11.39 to 11.88 |
American Public Education, Inc.
| 30.88 | 30.00 to 31.43 |
American Resources Corporation
| 0.87 | 0.84 to 0.90 |
American Superconductor Corporation
| 39.91 | 39.00 to 40.34 |
American Woodmark Corporation
| 56.75 | 55.13 to 57.25 |
America's Car-Mart, Inc.
| 60.45 | 60.20 to 61.14 |
Ameris Bancorp
| 67.27 | 66.92 to 67.82 |
AmeriServ Financial Inc.
| 3.30 | 3.27 to 3.33 |
Ames National Corporation
| 18.40 | 18.32 to 18.48 |
Amgen Inc.
| 296.52 | 291.77 to 301.66 |
Amicus Therapeutics, Inc.
| 6.42 | 6.27 to 6.45 |
Amkor Technology, Inc.
| 22.06 | 21.76 to 22.38 |
Amtech Systems, Inc.
| 4.82 | 4.67 to 4.91 |
Analog Devices, Inc.
| 242.72 | 241.00 to 246.92 |
AnaptysBio, Inc.
| 25.74 | 23.99 to 26.17 |
Anavex Life Sciences Corp.
| 10.76 | 10.31 to 10.93 |
ANGI Homeservices Inc.
| 16.48 | 16.15 to 16.56 |
ANI Pharmaceuticals, Inc.
| 65.31 | 65.26 to 66.97 |
Anika Therapeutics Inc.
| 11.14 | 10.91 to 11.34 |
ANSYS, Inc.
| 366.87 | 364.72 to 369.25 |
Apellis Pharmaceuticals, Inc.
| 19.21 | 18.07 to 19.23 |
Apogee Enterprises, Inc.
| 43.56 | 41.78 to 43.61 |
AppFolio, Inc.
| 246.39 | 240.93 to 246.63 |
Appian Corporation
| 31.22 | 30.77 to 31.36 |
Apple Inc.
| 211.14 | 207.22 to 211.33 |
Applied DNA Sciences Inc
| 5.12 | 5.05 to 5.59 |
Applied Materials, Inc.
| 195.39 | 194.24 to 197.96 |
Applied Optoelectronics, Inc.
| 27.92 | 26.20 to 28.86 |
Apyx Medical Corporation
| 2.28 | 2.25 to 2.47 |
AquaBounty Technologies, Inc.
| 0.79 | 0.78 to 0.80 |
Aquestive Therapeutics, Inc.
| 4.01 | 3.70 to 4.03 |
Arcadia Biosciences, Inc.
| 4.65 | 4.64 to 4.83 |
ArcBest Corporation
| 82.94 | 80.41 to 83.43 |
Arch Capital Group Ltd.
| 20.65 | 20.62 to 20.67 |
Arcturus Therapeutics Ltd.
| 14.79 | 13.92 to 15.20 |
Ardelyx, Inc.
| 4.60 | 4.47 to 4.67 |
Ares Capital Corporation
| 22.52 | 22.38 to 22.55 |
Array BioPharma Inc.
| 7.70 | 7.39 to 7.72 |
Arrow Financial Corporation
| 27.47 | 27.31 to 27.65 |
Arrowhead Pharmaceuticals, Inc.
| 18.88 | 17.68 to 18.90 |
Art's-Way Manufacturing Co., Inc.
| 2.28 | 2.26 to 2.30 |
Arvinas, Inc.
| 8.23 | 7.58 to 8.31 |
Ascendis Pharma A/S
| 175.71 | 168.17 to 180.00 |
ASML Holding N.V.
| 799.83 | 792.47 to 800.90 |
Assembly Biosciences, Inc.
| 18.72 | 18.02 to 18.72 |
Assertio Therapeutics, Inc.
| 0.69 | 0.67 to 0.70 |
Astec Industries, Inc.
| 40.81 | 39.82 to 41.13 |
AstroNova, Inc.
| 11.74 | 11.53 to 12.40 |
Asure Software Inc
| 10.67 | 10.57 to 10.94 |
ATA Inc.
| 2.66 | 2.60 to 2.76 |
Atara Biotherapeutics, Inc.
| 9.23 | 9.07 to 9.44 |
Atlantic American Corporation
| 2.21 | 2.14 to 2.33 |
Atlanticus Holdings Corporation
| 56.98 | 56.62 to 57.34 |
Atlassian Corporation Plc
| 220.89 | 217.46 to 222.59 |
ATN International, Inc.
| 18.58 | 18.20 to 18.73 |
Auburn National Bancorporation, Inc.
| 24.05 | 24.00 to 25.00 |
Audentes Therapeutics, Inc.
| 1.16 | 1.11 to 1.16 |
AudioCodes Ltd.
| 9.69 | 9.60 to 9.81 |
AudioEye, Inc.
| 12.20 | 11.98 to 12.50 |
Aurora Mobile Limited
| 11.21 | 11.01 to 11.41 |
Autodesk, Inc.
| 307.27 | 300.00 to 316.60 |
Autolus Therapeutics plc
| 2.47 | 2.37 to 2.53 |
Aviat Networks, Inc.
| 24.73 | 24.10 to 24.92 |
Avis Budget Group, Inc.
| 177.80 | 175.08 to 180.43 |
Avnet, Inc.
| 56.12 | 55.63 to 56.77 |
Aware, Inc.
| 2.05 | 1.97 to 2.05 |
Axcelis Technologies, Inc.
| 74.37 | 72.83 to 75.01 |
AxoGen, Inc.
| 11.76 | 11.26 to 11.91 |
Axsome Therapeutics, Inc.
| 112.35 | 108.91 to 114.66 |
AXT Inc
| 2.54 | 2.38 to 2.62 |
Aytu BioScience, Inc.
| 2.36 | 2.26 to 2.40 |
B. Riley Financial, Inc.
| 4.28 | 3.75 to 4.34 |
B. Riley Financial, Inc.
| 15.24 | 14.81 to 15.49 |
B. Riley Financial, Inc.
| 3.32 | 2.80 to 3.36 |
B. Riley Financial, Inc.
| 8.71 | 8.04 to 8.71 |
B.O.S. Better Online Solutions
| 5.04 | 4.92 to 5.10 |
Baidu, Inc.
| 88.66 | 88.11 to 89.59 |
Balchem Corporation
| 162.53 | 161.22 to 163.79 |
Ballard Power Systems, Inc.
| 1.95 | 1.72 to 1.99 |
BancFirst Corporation
| 130.05 | 129.31 to 131.05 |
BancFirst Corporation
| 25.90 | 25.90 to 25.90 |
Bandwidth Inc.
| 16.01 | 15.82 to 16.25 |
Bank First National Corporation
| 123.01 | 121.19 to 123.84 |
Bank of Marin Bancorp
| 25.75 | 25.37 to 25.93 |
Bank OZK
| 51.69 | 51.25 to 52.48 |
Bank7 Corp.
| 44.43 | 43.61 to 44.86 |
BankFinancial Corporation
| 11.70 | 11.57 to 11.91 |
Bankwell Financial Group, Inc.
| 37.75 | 37.48 to 38.05 |
Banner Corporation
| 68.93 | 68.05 to 69.03 |
Barrett Business Services, Inc.
| 42.79 | 42.30 to 43.01 |
Bassett Furniture Industries, Incorporated
| 16.99 | 15.73 to 16.99 |
BayCom Corp
| 29.05 | 28.32 to 29.05 |
BCB Bancorp, Inc. (NJ)
| 9.14 | 9.07 to 9.36 |
Beasley Broadcast Group, Inc.
| 4.49 | 3.80 to 4.52 |
Bel Fuse Inc.
| 93.75 | 93.36 to 93.75 |
Bel Fuse Inc.
| 102.24 | 100.81 to 102.77 |
Berry Petroleum Corporation
| 3.25 | 3.21 to 3.34 |
Big 5 Sporting Goods Corporation
| 1.42 | 1.41 to 1.42 |
Bilibili Inc.
| 21.77 | 21.58 to 22.27 |
Biogen Inc.
| 133.02 | 131.67 to 137.84 |
BioLife Solutions, Inc.
| 22.33 | 21.91 to 22.88 |
BioMarin Pharmaceutical Inc.
| 59.67 | 58.21 to 59.98 |
Biomerica, Inc.
| 3.37 | 3.28 to 3.39 |
BioSig Technologies, Inc.
| 6.31 | 6.00 to 8.15 |
Bio-Techne Corp
| 52.59 | 51.83 to 53.61 |
BioXcel Therapeutics, Inc.
| 2.00 | 1.96 to 2.10 |
Blackbaud, Inc.
| 66.16 | 64.93 to 66.25 |
BlackLine, Inc.
| 56.63 | 55.97 to 57.52 |
BlackRock TCP Capital Corp.
| 7.73 | 7.73 to 7.83 |
Blink Charging Co.
| 1.02 | 0.94 to 1.03 |
Bloomin' Brands, Inc.
| 9.76 | 9.49 to 10.00 |
Blue Bird Corporation
| 45.09 | 44.71 to 45.69 |
Blueprint Medicines Corporation
| 128.55 | 128.35 to 128.58 |
BOK Financial Corporation
| 103.91 | 103.03 to 104.54 |
Booking Holdings Inc.
| 5668.04 | 5653.12 to 5767.00 |
Boxlight Corporation
| 2.15 | 2.08 to 2.18 |
Brainstorm Cell Therapeutics Inc.
| 1.24 | 1.23 to 1.31 |
Bridgewater Bancshares, Inc.
| 16.68 | 16.48 to 16.91 |
Broadcom Inc.
| 277.90 | 272.72 to 279.45 |
Broadway Financial Corporation
| 7.57 | 7.41 to 8.00 |
Broadwind Energy, Inc.
| 1.88 | 1.80 to 1.88 |
Brookline Bancorp, Inc.
| 11.18 | 11.11 to 11.30 |
BRP Inc.
| 50.44 | 50.26 to 51.40 |
Bruker Corporation
| 42.12 | 41.01 to 43.04 |
Builders FirstSource, Inc.
| 133.00 | 127.82 to 133.43 |
Business First Bancshares, Inc.
| 26.35 | 25.76 to 26.61 |
C&F Financial Corporation
| 66.35 | 65.90 to 66.52 |
C.H. Robinson Worldwide, Inc.
| 99.12 | 98.21 to 99.80 |
Cadence Design Systems, Inc.
| 322.91 | 320.54 to 325.54 |
Caesars Entertainment Corporation
| 29.59 | 29.44 to 30.19 |
Calamos Convertible and High Income Fund
| 11.03 | 11.00 to 11.09 |
Calamos Convertible Opportunities and Income Fund
| 10.54 | 10.50 to 10.58 |
Calamos Dynamic Convertible & Income Fund
| 20.55 | 20.47 to 20.59 |
Calamos Global Dynamic Income Fund
| 7.16 | 7.08 to 7.18 |
Calamos Global Total Return Fund
| 11.74 | 11.42 to 11.75 |
Calamos Strategic Total Return Fund
| 18.29 | 18.15 to 18.32 |
Calavo Growers, Inc.
| 26.67 | 26.36 to 27.18 |
Cal-Maine Foods, Inc.
| 101.61 | 99.95 to 102.39 |
Calumet Specialty Products Partners, L.P.
| 15.94 | 15.63 to 16.49 |
Camden National Corporation
| 43.31 | 42.85 to 43.66 |
Camtek Ltd.
| 90.14 | 88.41 to 91.16 |
Canadian Solar Inc.
| 13.60 | 12.96 to 13.62 |
Canterbury Park Holding Corporation
| 18.71 | 18.71 to 19.04 |
Capital Bancorp, Inc.
| 35.26 | 34.96 to 35.42 |
Capital City Bank Group
| 41.24 | 40.75 to 41.27 |
Capital Southwest Corporation
| 22.75 | 22.58 to 22.89 |
Capitol Federal Financial, Inc.
| 6.35 | 6.32 to 6.42 |
Cardlytics, Inc.
| 1.78 | 1.71 to 1.89 |
CareDx, Inc.
| 20.28 | 19.77 to 20.91 |
Career Education Corporation
| 30.92 | 29.68 to 31.12 |
CareTrust REIT, Inc.
| 30.97 | 30.66 to 31.13 |
CarGurus, Inc.
| 34.79 | 33.82 to 34.81 |
Carolina Trust BancShares, Inc.
| 48.00 | 47.44 to 48.68 |
Carver Bancorp, Inc.
| 1.81 | 1.73 to 1.95 |
Caseys General Stores, Inc.
| 522.32 | 508.25 to 522.71 |
Cass Information Systems, Inc
| 45.01 | 44.76 to 45.38 |
Castor Maritime Inc.
| 2.33 | 2.24 to 2.33 |
Cathay General Bancorp
| 48.27 | 47.59 to 48.32 |
Cavco Industries, Inc.
| 446.92 | 444.06 to 456.65 |
CB Financial Services, Inc.
| 29.28 | 28.78 to 29.28 |
CDW Corporation
| 180.75 | 177.54 to 182.19 |
Celcuity Inc.
| 13.51 | 13.43 to 14.03 |
Celldex Therapeutics, Inc.
| 22.46 | 21.50 to 22.69 |
Cellectar Biosciences, Inc.
| 4.85 | 4.70 to 4.99 |
Cellectis S.A.
| 1.63 | 1.57 to 1.64 |
Celsius Holdings, Inc.
| 46.10 | 45.23 to 46.62 |
Cemtrex Inc.
| 1.28 | 1.20 to 1.32 |
Central Federal Corporation
| 24.10 | 24.05 to 24.35 |
Central Garden & Pet Company
| 36.15 | 35.76 to 36.15 |
Central Garden & Pet Company
| 32.10 | 31.71 to 32.20 |
Centrexion Therapeutics Corporation
| 0.63 | 0.63 to 0.67 |
Century Aluminum Company
| 18.48 | 18.32 to 18.86 |
Century Casinos, Inc.
| 2.37 | 2.30 to 2.40 |
Ceragon Networks Ltd.
| 2.62 | 2.53 to 2.63 |
Cerus Corporation
| 1.49 | 1.46 to 1.51 |
CEVA, Inc.
| 23.20 | 22.34 to 23.22 |
Champions Oncology, Inc.
| 8.91 | 8.65 to 9.63 |
Chart Industries, Inc.
| 168.82 | 165.22 to 169.92 |
Charter Communications, Inc.
| 403.56 | 400.00 to 413.14 |
Check Point Software Technologies Ltd.
| 231.23 | 225.10 to 231.64 |
Check-Cap Ltd.
| 0.80 | 0.78 to 0.81 |
Chemung Financial Corp
| 51.80 | 51.00 to 52.61 |
Children's Place, Inc. (The)
| 5.14 | 4.85 to 5.20 |
China Natural Resources, Inc.
| 3.63 | 3.36 to 3.66 |
ChinaNet Online Holdings, Inc.
| 1.49 | 1.46 to 1.55 |
CHS Inc
| 25.02 | 24.96 to 25.20 |
CHS Inc
| 27.76 | 27.76 to 27.92 |
Churchill Downs, Incorporated
| 105.38 | 103.98 to 105.54 |
Cibus Corp.
| 1.58 | 1.54 to 1.64 |
Cidara Therapeutics, Inc.
| 50.96 | 47.69 to 52.33 |
Cimpress N.V
| 48.20 | 47.64 to 48.78 |
Cirrus Logic, Inc.
| 104.95 | 102.33 to 107.97 |
Cisco Systems, Inc.
| 69.27 | 68.31 to 69.32 |
Citius Pharmaceuticals, Inc.
| 1.77 | 1.72 to 1.95 |
Citizens & Northern Corp
| 20.12 | 19.80 to 20.24 |
Citizens Community Bancorp, Inc.
| 15.28 | 15.01 to 15.29 |
City Holding Company
| 126.33 | 125.49 to 127.77 |
Civista Bancshares, Inc.
| 24.72 | 24.36 to 24.99 |
Clarus Corporation
| 3.62 | 3.52 to 3.62 |
Clean Energy Fuels Corp.
| 2.21 | 2.14 to 2.25 |
ClearBridge Dividend Strategy ESG ETF
| 52.19 | 52.06 to 52.19 |
ClearBridge Large Cap Growth ESG ETF
| 79.67 | 79.52 to 79.78 |
Clearfield, Inc.
| 43.15 | 42.16 to 43.61 |
ClearOne, Inc.
| 11.91 | 10.70 to 11.98 |
Clearside Biomedical, Inc.
| 0.88 | 0.83 to 0.88 |
CME Group Inc.
| 275.64 | 271.56 to 275.74 |
CNB Financial Corporation
| 24.19 | 24.05 to 24.44 |
Coastal Financial Corporation
| 104.04 | 101.11 to 104.26 |
Coca-Cola Consolidated, Inc.
| 113.32 | 112.26 to 114.20 |
Coda Octopus Group, Inc.
| 8.40 | 8.02 to 8.42 |
Codexis, Inc.
| 2.91 | 2.68 to 2.94 |
Coffee Holding Co., Inc.
| 4.37 | 4.17 to 4.44 |
Cogent Communications Holdings, Inc.
| 49.28 | 48.88 to 50.34 |
Cognex Corporation
| 33.32 | 32.66 to 33.70 |
Cognizant Technology Solutions Corporation
| 79.95 | 79.40 to 81.04 |
Coherent, Inc.
| 91.25 | 89.73 to 92.71 |
Coherus BioSciences, Inc.
| 0.87 | 0.80 to 0.87 |
Cohu, Inc.
| 20.46 | 20.05 to 20.66 |
Collegium Pharmaceutical, Inc.
| 32.36 | 31.62 to 32.50 |
Colliers International Group Inc.
| 132.25 | 129.54 to 132.41 |
Colony Bankcorp, Inc.
| 17.85 | 17.68 to 18.01 |
Columbia Banking System, Inc.
| 25.07 | 24.94 to 25.44 |
Columbia Financial, Inc.
| 15.10 | 14.94 to 15.19 |
Columbia Sportswear Company
| 63.19 | 62.58 to 63.96 |
Columbus McKinnon Corporation
| 16.24 | 15.83 to 16.32 |
Comcast Corporation
| 35.62 | 35.39 to 36.03 |
Commerce Bancshares, Inc.
| 65.28 | 64.87 to 65.47 |
Commercial Vehicle Group, Inc.
| 1.90 | 1.87 to 2.03 |
CommScope Holding Company, Inc.
| 7.93 | 7.89 to 8.10 |
Community Trust Bancorp, Inc.
| 55.34 | 55.01 to 55.96 |
Community West Bancshares
| 20.92 | 20.82 to 21.29 |
comScore, Inc.
| 5.31 | 5.21 to 5.50 |
Comstock Holding Companies, Inc.
| 11.30 | 11.10 to 11.48 |
Comtech Telecommunications Corp.
| 2.83 | 2.51 to 2.85 |
Concrete Pumping Holdings, Inc.
| 6.78 | 6.50 to 6.79 |
ConnectOne Bancorp, Inc.
| 24.82 | 24.53 to 24.87 |
Consolidated Water Co. Ltd.
| 30.40 | 30.08 to 30.52 |
Consumer Portfolio Services, Inc.
| 10.03 | 9.97 to 10.03 |
Corvus Pharmaceuticals, Inc.
| 4.18 | 3.96 to 4.20 |
CoStar Group, Inc.
| 84.50 | 82.68 to 84.55 |
CPI Card Group Inc.
| 22.81 | 22.67 to 23.30 |
CRA International,Inc.
| 195.07 | 192.40 to 196.68 |
Cracker Barrel Old Country Store, Inc.
| 66.33 | 65.33 to 67.36 |
Credit Acceptance Corporation
| 521.27 | 516.89 to 529.87 |
Credit Suisse AG
| 81.14 | 80.70 to 81.37 |
Credit Suisse AG
| 55.80 | 55.28 to 55.95 |
Crinetics Pharmaceuticals, Inc.
| 32.33 | 29.69 to 32.49 |
CRISPR Therapeutics AG
| 60.08 | 55.79 to 60.13 |
Criteo S.A.
| 24.78 | 24.42 to 25.07 |
Crocs, Inc.
| 104.75 | 104.29 to 107.09 |
Cronos Group Inc.
| 2.08 | 2.06 to 2.10 |
CryoPort, Inc.
| 7.49 | 7.40 to 7.81 |
CSG Systems International, Inc.
| 64.22 | 63.71 to 64.91 |
CSP Inc.
| 12.06 | 11.65 to 12.36 |
CSX Corporation
| 33.33 | 33.16 to 33.48 |
Cue Biopharma, Inc.
| 0.78 | 0.74 to 0.80 |
CVB Financial Corporation
| 20.83 | 20.61 to 21.05 |
CVD Equipment Corporation
| 3.24 | 3.21 to 3.44 |
CyberArk Software Ltd.
| 405.31 | 395.18 to 408.24 |
Cyclacel Pharmaceuticals, Inc.
| 3.73 | 3.17 to 3.81 |
Cyclacel Pharmaceuticals, Inc.
| 5.90 | 5.50 to 5.90 |
Cytokinetics, Incorporated
| 36.63 | 34.30 to 36.99 |
Daktronics, Inc.
| 16.38 | 15.87 to 16.75 |
DarioHealth Corp.
| 0.72 | 0.69 to 0.73 |
Data I/O Corporation
| 3.09 | 3.08 to 3.22 |
Dave & Buster's Entertainment, Inc.
| 31.95 | 31.65 to 32.61 |
DBV Technologies S.A.
| 11.00 | 10.90 to 11.33 |
Denali Therapeutics Inc.
| 15.00 | 14.39 to 15.16 |
Denny's Corporation
| 4.23 | 4.20 to 4.48 |
DENTSPLY SIRONA Inc.
| 16.57 | 16.29 to 16.70 |
Dermira, Inc.
| 7.14 | 6.93 to 7.25 |
Destination XL Group, Inc.
| 1.12 | 1.10 to 1.18 |
Deswell Industries, Inc.
| 2.74 | 2.74 to 2.80 |
Diamond Hill Investment Group, Inc.
| 157.09 | 154.34 to 157.29 |
Digi International Inc.
| 35.30 | 34.73 to 35.53 |
Digimarc Corporation
| 13.39 | 13.01 to 13.76 |
Digital Turbine, Inc.
| 5.54 | 5.53 to 5.84 |
Dime Community Bancshares, Inc.
| 28.79 | 28.38 to 28.88 |
Diodes Incorporated
| 57.37 | 55.91 to 57.70 |
DLH Holdings Corp.
| 5.69 | 5.57 to 5.74 |
DMC Global Inc.
| 8.38 | 8.31 to 8.73 |
DocuSign, Inc.
| 79.58 | 77.40 to 79.80 |
Dollar Tree, Inc.
| 104.75 | 102.95 to 105.04 |
Dolphin Entertainment, Inc.
| 1.28 | 1.24 to 1.34 |
Domo, Inc.
| 14.98 | 14.62 to 15.05 |
Dorchester Minerals, L.P.
| 27.64 | 27.55 to 28.00 |
Dorman Products, Inc.
| 126.15 | 123.21 to 126.25 |
Duluth Holdings Inc.
| 2.33 | 2.18 to 2.33 |
DURECT Corporation
| 0.65 | 0.61 to 0.66 |
DXP Enterprises, Inc.
| 92.64 | 90.01 to 92.94 |
Dynavax Technologies Corporation
| 10.81 | 10.64 to 10.90 |
E.W. Scripps Company (The)
| 3.97 | 3.61 to 4.11 |
Eagle Bancorp Montana, Inc.
| 17.49 | 17.29 to 17.64 |
Eagle Bancorp, Inc.
| 21.25 | 20.89 to 21.30 |
East West Bancorp, Inc.
| 107.17 | 106.37 to 109.33 |
Eastern Company (The)
| 24.40 | 24.11 to 24.40 |
EchoStar Corporation
| 32.22 | 32.05 to 33.03 |
Editas Medicine, Inc.
| 3.08 | 2.92 to 3.24 |
eGain Corporation
| 6.80 | 6.78 to 7.00 |
El Pollo Loco Holdings, Inc.
| 11.24 | 10.94 to 11.40 |
Elbit Systems Ltd.
| 455.70 | 444.92 to 458.83 |
electroCore, Inc.
| 7.98 | 7.39 to 8.64 |
Electro-Sensors, Inc.
| 4.65 | 4.51 to 4.65 |
Encore Capital Group Inc
| 41.00 | 40.29 to 41.09 |
ENDRA Life Sciences Inc.
| 8.84 | 6.60 to 9.50 |
Energous Corporation
| 0.31 | 0.29 to 0.32 |
Energy Focus, Inc.
| 2.31 | 2.30 to 2.43 |
Energy Recovery, Inc.
| 13.27 | 13.02 to 13.29 |
Enphase Energy, Inc.
| 42.85 | 39.76 to 43.34 |
Enstar Group Limited
| 337.91 | 335.90 to 338.10 |
Entegris, Inc.
| 86.99 | 85.79 to 88.48 |
Enterprise Financial Services Corporation
| 57.06 | 56.49 to 57.60 |
Equity Bancshares, Inc.
| 43.58 | 43.00 to 44.00 |
Escalade, Incorporated
| 14.35 | 14.32 to 14.42 |
Esperion Therapeutics, Inc.
| 1.23 | 1.17 to 1.26 |
Esquire Financial Holdings, Inc.
| 100.62 | 98.08 to 101.28 |
ESSA Bancorp, Inc.
| 20.53 | 20.50 to 20.80 |
Establishment Labs Holdings Inc.
| 45.06 | 44.08 to 45.33 |
Eton Pharmaceuticals, Inc.
| 15.77 | 15.46 to 16.27 |
EuroDry Ltd.
| 9.53 | 9.40 to 9.80 |
Euronet Worldwide, Inc.
| 107.08 | 104.07 to 107.65 |
Euroseas Ltd.
| 46.89 | 46.59 to 49.36 |
EverQuote, Inc.
| 24.89 | 24.51 to 25.02 |
Everspin Technologies, Inc.
| 6.89 | 6.70 to 6.90 |
EVINE Live Inc.
| 5.96 | 5.89 to 6.06 |
Evogene Ltd.
| 1.49 | 1.41 to 1.50 |
Evoke Pharma, Inc.
| 6.99 | 6.12 to 9.88 |
Exact Sciences Corporation
| 55.31 | 53.87 to 55.90 |
Exelixis, Inc.
| 44.07 | 43.21 to 44.07 |
eXp World Holdings, Inc.
| 9.95 | 9.60 to 9.98 |
Expedia Group, Inc.
| 176.09 | 175.66 to 180.44 |
Expeditors International of Washington, Inc.
| 117.27 | 116.83 to 118.18 |
Extreme Networks, Inc.
| 18.13 | 17.88 to 18.45 |
Eyegate Pharmaceuticals, Inc.
| 35.38 | 35.38 to 35.38 |
Eyenovia, Inc.
| 15.82 | 10.70 to 17.18 |
EyePoint Pharmaceuticals, Inc.
| 10.96 | 10.00 to 11.69 |
EZCORP, Inc.
| 13.39 | 13.34 to 13.78 |
F5 Networks, Inc.
| 302.28 | 297.65 to 302.68 |
Famous Dave's of America, Inc.
| 244.99 | 242.00 to 271.39 |
Farmers & Merchants Bancorp, Inc.
| 26.41 | 25.97 to 27.20 |
Farmers National Banc Corp.
| 14.47 | 14.33 to 14.62 |
FARMMI, INC.
| 1.89 | 1.77 to 1.94 |
FARO Technologies, Inc.
| 43.90 | 43.90 to 44.03 |
Fastenal Company
| 43.40 | 42.63 to 43.49 |
FAT Brands Inc.
| 2.50 | 2.48 to 2.60 |
Fennec Pharmaceuticals Inc.
| 8.89 | 8.55 to 8.89 |
Ferroglobe PLC
| 4.38 | 4.27 to 4.42 |
FibroGen, Inc
| 6.19 | 5.62 to 6.31 |
Fidelity D & D Bancorp, Inc.
| 46.35 | 46.35 to 49.00 |
Fidelity Nasdaq Composite Index Tracking Stock
| 81.14 | 80.56 to 81.22 |
Fidus Investment Corporation
| 20.76 | 20.68 to 20.88 |
Fifth Third Bancorp
| 43.43 | 43.24 to 43.79 |
Financial Institutions, Inc.
| 27.23 | 27.07 to 27.55 |
First Bancorp
| 46.60 | 46.12 to 46.84 |
First Bancorp, Inc (ME)
| 25.73 | 25.44 to 26.42 |
First Bank
| 16.15 | 16.00 to 16.18 |
First Busey Corporation
| 24.25 | 24.09 to 24.46 |
First Business Financial Services, Inc.
| 53.85 | 53.46 to 54.22 |
First Capital, Inc.
| 43.69 | 43.10 to 43.97 |
First Citizens BancShares, Inc.
| 2097.23 | 2068.81 to 2105.29 |
First Community Bankshares, Inc.
| 40.88 | 40.42 to 41.20 |
First Community Corporation
| 25.29 | 25.01 to 25.55 |
First Financial Bancorp.
| 25.72 | 25.48 to 25.83 |
First Financial Bankshares, Inc.
| 37.06 | 36.92 to 37.90 |
First Financial Corporation Indiana
| 56.76 | 56.03 to 56.87 |
First Foundation Inc.
| 5.53 | 5.49 to 5.59 |
First Guaranty Bancshares, Inc.
| 9.06 | 8.99 to 9.12 |
First Hawaiian, Inc.
| 26.16 | 26.02 to 26.72 |
First Internet Bancorp
| 27.46 | 27.09 to 27.55 |
First Interstate BancSystem, Inc.
| 31.18 | 30.89 to 31.21 |
First Merchants Corporation
| 41.17 | 40.66 to 41.20 |
First Mid-Illinois Bancshares, Inc.
| 39.50 | 38.99 to 39.83 |
First Savings Financial Group, Inc.
| 26.29 | 25.96 to 26.47 |
First Solar, Inc.
| 165.99 | 163.19 to 167.24 |
First Trust Alternative Absolute Return Strategy ETF
| 28.32 | 28.22 to 28.65 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 36.08 | 35.76 to 36.08 |
First Trust Brazil AlphaDEX Fund
| 11.78 | 11.78 to 11.90 |
First Trust BuyWrite Income ETF
| 22.95 | 22.88 to 22.96 |
First Trust Capital Strength ETF
| 91.60 | 91.07 to 91.76 |
First Trust CEF Income Opportunity ETF
| 22.56 | 22.51 to 22.60 |
First Trust China AlphaDEX Fund
| 24.25 | 23.86 to 24.25 |
First Trust Cloud Computing ETF
| 123.61 | 122.58 to 123.92 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 69.50 | 69.00 to 69.67 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 51.36 | 51.36 to 51.36 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 35.58 | 35.52 to 35.65 |
First Trust Dorsey Wright Focus 5 ETF
| 60.01 | 59.67 to 60.18 |
First Trust Dorsey Wright International Focus 5 ETF
| 23.20 | 23.05 to 23.20 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 38.12 | 38.03 to 38.19 |
First Trust Dorsey Wright Momentum & Value ETF
| 30.00 | 30.00 to 30.00 |
First Trust DorseyWright DALI 1 ETF
| 26.73 | 26.62 to 26.73 |
First Trust Emerging Markets AlphaDEX Fund
| 24.59 | 24.54 to 24.67 |
First Trust Emerging Markets Equity Select ETF
| 55.79 | 55.68 to 57.82 |
First Trust Emerging Markets Local Currency Bond ETF
| 28.90 | 28.80 to 28.93 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 40.86 | 40.71 to 41.27 |
First Trust Europe AlphaDEX Fund
| 48.73 | 48.33 to 48.85 |
First Trust Eurozone AlphaDEX ETF
| 57.06 | 56.61 to 59.02 |
First Trust Germany AlphaDEX Fund
| 57.55 | 57.37 to 57.65 |
First Trust Global Tactical Commodity Strategy Fund
| 25.11 | 25.01 to 25.14 |
First Trust High Yield Long/Short ETF
| 41.84 | 41.73 to 41.85 |
First Trust India Nifty 50 Equal Weight ETF
| 59.85 | 59.68 to 60.00 |
First Trust Indxx Global Agriculture ETF
| 26.90 | 26.90 to 26.90 |
First Trust Indxx Global Natural Resources Income ETF
| 14.53 | 14.45 to 14.55 |
First Trust Indxx Innovative Transaction & Process ETF
| 54.08 | 53.89 to 54.16 |
First Trust International Equity Opportunities ETF
| 55.86 | 55.64 to 55.98 |
First Trust IPOX Europe Equity Opportunities ETF
| 31.79 | 31.58 to 31.79 |
First Trust Large Cap Core AlphaDEX Fund
| 111.56 | 110.79 to 111.56 |
First Trust Large Cap Growth AlphaDEX Fund
| 151.77 | 150.22 to 151.89 |
First Trust Large Cap Value AlphaDEX Fund
| 80.48 | 79.96 to 80.48 |
First Trust Latin America AlphaDEX Fund
| 19.59 | 19.54 to 20.28 |
First Trust Low Duration Opportunities ETF
| 49.25 | 49.12 to 49.26 |
First Trust Managed Municipal ETF
| 49.91 | 49.83 to 49.94 |
First Trust Mid Cap Core AlphaDEX Fund
| 118.18 | 117.14 to 118.18 |
First Trust Mid Cap Growth AlphaDEX Fund
| 83.53 | 82.66 to 83.53 |
First Trust Mid Cap Value AlphaDEX Fund
| 53.90 | 53.60 to 54.09 |
First Trust Multi Cap Growth AlphaDEX Fund
| 147.97 | 146.51 to 147.97 |
First Trust Multi Cap Value AlphaDEX Fund
| 84.16 | 83.74 to 84.16 |
First Trust Multi-Asset Diversified Income Index Fund
| 15.99 | 15.95 to 16.03 |
First Trust Municipal High Income ETF
| 46.69 | 46.64 to 46.89 |
First Trust NASDAQ ABA Community Bank Index Fund
| 57.44 | 57.12 to 57.75 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 49.08 | 48.51 to 49.11 |
First Trust Nasdaq Bank ETF
| 34.30 | 34.17 to 34.58 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 34.53 | 34.07 to 34.59 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 139.41 | 138.46 to 139.47 |
First Trust NASDAQ Cybersecurity ETF
| 76.32 | 75.47 to 76.36 |
First Trust NASDAQ Global Auto Index Fund
| 62.87 | 62.37 to 62.87 |
First Trust Nasdaq Oil & Gas ETF
| 28.25 | 28.17 to 28.39 |
First Trust Nasdaq Pharmaceuticals ETF
| 26.49 | 26.31 to 26.49 |
First Trust Nasdaq Semiconductor ETF
| 98.56 | 98.01 to 98.99 |
First Trust NASDAQ Technology Dividend Index Fund
| 92.10 | 91.50 to 92.54 |
First Trust Nasdaq Transportation ETF
| 32.54 | 32.45 to 32.73 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 138.07 | 137.25 to 138.41 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 99.58 | 99.05 to 99.61 |
First Trust NASDAQ-100- Technology Index Fund
| 216.95 | 215.41 to 217.91 |
First Trust RBA American Industrial Renaissance ETF
| 84.33 | 83.52 to 84.39 |
First Trust Rising Dividend Achievers ETF
| 63.56 | 63.28 to 63.72 |
First Trust RiverFront Dynamic Developed International ETF
| 73.30 | 72.95 to 73.30 |
First Trust RiverFront Dynamic Emerging Markets ETF
| 71.54 | 71.54 to 71.54 |
First Trust RiverFront Dynamic Europe ETF
| 70.22 | 70.22 to 70.22 |
First Trust S&P International Dividend Aristocrats ETF
| 19.31 | 19.22 to 19.34 |
First Trust Senior Loan Fund ETF
| 46.04 | 46.01 to 46.06 |
First Trust Small Cap Core AlphaDEX Fund
| 100.49 | 99.33 to 100.49 |
First Trust Small Cap Growth AlphaDEX Fund
| 80.69 | 79.60 to 80.69 |
First Trust Small Cap Value AlphaDEX Fund
| 53.01 | 52.50 to 53.01 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 36.23 | 36.03 to 36.33 |
First Trust SSI Strategic Convertible Securities ETF
| 39.05 | 38.89 to 39.28 |
First Trust Strategic Income ETF
| 26.68 | 26.57 to 26.78 |
First Trust Switzerland AlphaDEX Fund
| 78.28 | 77.66 to 78.28 |
First Trust United Kingdom AlphaDEX Fund
| 46.70 | 46.44 to 46.70 |
First United Corporation
| 33.67 | 31.67 to 34.59 |
First US Bancshares, Inc.
| 13.00 | 12.94 to 13.23 |
First Western Financial, Inc.
| 23.75 | 23.19 to 23.91 |
FirstCash, Inc.
| 133.69 | 132.18 to 134.55 |
FirstService Corporation
| 177.70 | 176.77 to 178.40 |
Five Below, Inc.
| 128.79 | 127.58 to 130.51 |
Five9, Inc.
| 28.74 | 28.48 to 29.71 |
Flex Ltd.
| 51.68 | 51.34 to 52.17 |
Flexsteel Industries, Inc.
| 39.07 | 38.67 to 39.51 |
Fluent, Inc.
| 2.00 | 1.97 to 2.13 |
Flushing Financial Corporation
| 12.58 | 12.50 to 12.85 |
Fonar Corporation
| 15.46 | 15.30 to 15.70 |
Foresight Autonomous Holdings Ltd.
| 0.50 | 0.50 to 0.54 |
FormFactor, Inc.
| 35.69 | 35.08 to 36.18 |
Formula Systems (1985) Ltd.
| 134.96 | 132.00 to 134.96 |
Forrester Research, Inc.
| 10.18 | 10.10 to 10.70 |
Fortinet, Inc.
| 107.65 | 105.62 to 108.77 |
Fortress Biotech, Inc.
| 1.99 | 1.91 to 2.03 |
Fortress Biotech, Inc.
| 8.47 | 7.82 to 8.60 |
Forward Air Corporation
| 27.65 | 27.07 to 27.86 |
Forward Industries, Inc.
| 8.32 | 7.69 to 8.99 |
Fossil Group, Inc.
| 1.71 | 1.66 to 1.77 |
Fox Factory Holding Corp.
| 28.29 | 27.55 to 28.96 |
Franklin Electric Co., Inc.
| 92.60 | 91.01 to 92.89 |
Freightcar America, Inc.
| 11.66 | 9.58 to 11.74 |
Frequency Electronics, Inc.
| 22.75 | 21.55 to 22.91 |
frontdoor, inc.
| 57.99 | 56.47 to 58.05 |
FS Bancorp, Inc.
| 42.68 | 42.03 to 42.87 |
FSB Bancorp, Inc.
| 30.23 | 29.88 to 30.33 |
Fuel Tech, Inc.
| 2.68 | 2.65 to 2.85 |
Full House Resorts, Inc.
| 4.10 | 4.05 to 4.19 |
Fulton Financial Corporation
| 19.35 | 19.19 to 19.37 |
Future FinTech Group Inc.
| 1.40 | 1.35 to 1.50 |
FVCBankcorp, Inc.
| 13.28 | 13.21 to 13.62 |
G. Willi-Food International, Ltd.
| 19.32 | 19.01 to 19.35 |
Galapagos NV
| 29.85 | 29.13 to 29.97 |
Galectin Therapeutics Inc.
| 2.25 | 2.13 to 2.25 |
Galmed Pharmaceuticals Ltd.
| 2.18 | 2.05 to 2.22 |
Gaming and Leisure Properties, Inc.
| 47.45 | 47.30 to 47.71 |
Garmin Ltd.
| 217.11 | 213.95 to 217.64 |
GDS Holdings Limited
| 32.23 | 31.98 to 32.85 |
Genprex, Inc.
| 0.28 | 0.27 to 0.28 |
Gentex Corporation
| 23.04 | 22.79 to 23.24 |
Gentherm Inc
| 30.59 | 29.90 to 30.69 |
Geospace Technologies Corporation
| 12.77 | 12.60 to 13.65 |
German American Bancorp, Inc.
| 40.89 | 40.51 to 41.21 |
Gevo, Inc.
| 1.60 | 1.53 to 1.61 |
Gibraltar Industries, Inc.
| 63.15 | 61.25 to 63.28 |
GigaMedia Limited
| 1.47 | 1.44 to 1.48 |
G-III Apparel Group, LTD.
| 23.55 | 23.25 to 23.81 |
Gilat Satellite Networks Ltd.
| 7.67 | 7.48 to 8.07 |
Gilead Sciences, Inc.
| 113.24 | 111.83 to 113.67 |
Glacier Bancorp, Inc.
| 46.18 | 45.68 to 46.38 |
Gladstone Capital Corporation
| 27.94 | 27.75 to 28.15 |
Gladstone Investment Corporation
| 14.11 | 14.05 to 14.19 |
Gladstone Land Corporation
| 10.47 | 10.36 to 10.50 |
Gladstone Land Corporation
| 19.76 | 19.60 to 19.79 |
Glen Burnie Bancorp
| 5.66 | 5.54 to 5.82 |
Global Water Resources, Inc.
| 10.69 | 10.45 to 10.74 |
Global X Autonomous & Electric Vehicles ETF
| 24.09 | 23.95 to 24.15 |
Global X Conscious Companies ETF
| 41.04 | 40.91 to 41.18 |
Global X DAX Germany ETF
| 45.98 | 45.75 to 46.09 |
Global X E-commerce ETF
| 30.79 | 30.51 to 30.79 |
Global X FinTech ETF
| 34.76 | 34.32 to 34.76 |
Global X Future Analytics Tech ETF
| 43.77 | 43.51 to 43.87 |
Global X Internet of Things ETF
| 38.58 | 38.09 to 38.58 |
Global X Millennials Thematic ETF
| 49.05 | 48.85 to 49.09 |
Global X MSCI SuperDividend EAFE ETF
| 18.19 | 18.09 to 18.24 |
Global X NASDAQ-100 Covered Call ETF
| 16.77 | 16.77 to 16.79 |
Global X Robotics & Artificial Intelligence ETF
| 32.77 | 32.42 to 32.78 |
Global X S&P 500 Catholic Values ETF
| 76.11 | 75.72 to 76.11 |
Global X Social Media ETF
| 53.47 | 53.21 to 54.11 |
Global X SuperDividend Alternatives ETF
| 11.61 | 11.59 to 11.63 |
Global X SuperDividend REIT ETF
| 21.17 | 21.09 to 21.27 |
GlycoMimetics, Inc.
| 0.16 | 0.15 to 0.17 |
Gogo Inc.
| 15.61 | 15.52 to 16.00 |
Golden Entertainment, Inc.
| 30.99 | 30.70 to 31.07 |
Golden Ocean Group Limited
| 7.77 | 7.76 to 7.96 |
Golub Capital BDC, Inc.
| 14.95 | 14.85 to 14.97 |
Gossamer Bio, Inc.
| 1.36 | 1.26 to 1.38 |
GRAVITY Co., Ltd.
| 63.63 | 63.15 to 63.99 |
Great Elm Capital Corp.
| 10.94 | 10.84 to 10.95 |
Great Southern Bancorp, Inc.
| 61.83 | 61.18 to 62.50 |
Green Brick Partners, Inc.
| 66.40 | 63.30 to 66.61 |
Green Plains, Inc.
| 7.22 | 6.97 to 7.31 |
Greene County Bancorp, Inc.
| 23.90 | 23.59 to 24.27 |
Greenpro Capital Corp.
| 1.88 | 1.78 to 1.90 |
Grifols, S.A.
| 9.39 | 9.20 to 9.71 |
Grindrod Shipping Holdings Ltd.
| 25.61 | 25.61 to 25.61 |
Groupon, Inc.
| 36.53 | 36.50 to 38.23 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 111.12 | 110.63 to 112.00 |
GSI Technology, Inc.
| 4.52 | 4.15 to 4.55 |
Guaranty Bancshares, Inc.
| 45.70 | 45.57 to 46.23 |
Guardant Health, Inc.
| 51.04 | 50.15 to 52.00 |
Gulf Island Fabrication, Inc.
| 7.05 | 6.98 to 7.09 |
Gulf Resources, Inc.
| 0.71 | 0.68 to 0.73 |
Gyrodyne , LLC
| 8.51 | 8.51 to 8.70 |
Hallador Energy Company
| 15.89 | 15.85 to 16.43 |
Halozyme Therapeutics, Inc.
| 56.58 | 56.06 to 57.19 |
Hamilton Lane Incorporated
| 149.09 | 145.80 to 149.15 |
Hancock Whitney Corporation
| 61.28 | 60.59 to 61.44 |
Hanmi Financial Corporation
| 26.02 | 25.80 to 26.46 |
HarborOne Bancorp, Inc.
| 12.17 | 12.09 to 12.29 |
Harmonic Inc.
| 9.46 | 9.09 to 9.48 |
Harrow Health, Inc.
| 31.66 | 31.06 to 33.27 |
Hasbro, Inc.
| 76.68 | 75.50 to 77.00 |
Hawkins, Inc.
| 155.33 | 150.90 to 155.37 |
Hawthorn Bancshares, Inc.
| 29.57 | 29.42 to 29.89 |
Heartland Express, Inc.
| 9.34 | 9.17 to 9.36 |
Heidrick & Struggles International, Inc.
| 48.44 | 47.48 to 48.56 |
Helen of Troy Limited
| 31.00 | 30.56 to 31.71 |
Helius Medical Technologies, Inc.
| 8.43 | 8.34 to 8.88 |
Hennessy Advisors, Inc.
| 12.82 | 12.46 to 13.09 |
Henry Schein, Inc.
| 74.16 | 73.40 to 74.64 |
Heritage Commerce Corp
| 10.51 | 10.41 to 10.63 |
Heritage Financial Corporation
| 25.57 | 25.34 to 25.62 |
Heron Therapeutics, Inc.
| 2.23 | 2.20 to 2.28 |
Himax Technologies, Inc.
| 9.27 | 9.16 to 9.44 |
Hingham Institution for Savings
| 287.21 | 280.57 to 287.21 |
Hologic, Inc.
| 65.85 | 64.68 to 66.43 |
Home Bancorp, Inc.
| 56.18 | 55.42 to 56.55 |
Home BancShares, Inc.
| 29.68 | 29.55 to 29.98 |
Home Federal Bancorp, Inc. of Louisiana
| 13.77 | 13.77 to 13.93 |
HomeStreet, Inc.
| 13.41 | 13.25 to 13.44 |
Hooker Furniture Corporation
| 10.89 | 10.69 to 11.11 |
Hope Bancorp, Inc.
| 11.60 | 11.46 to 11.62 |
Horizon Bancorp, Inc.
| 15.98 | 15.90 to 16.22 |
Horizon Technology Finance Corporation
| 8.02 | 7.80 to 8.03 |
Hoth Therapeutics, Inc.
| 1.43 | 1.31 to 1.47 |
Hub Group, Inc.
| 35.42 | 34.72 to 35.54 |
Hudson Technologies, Inc.
| 8.32 | 8.26 to 8.45 |
Huntington Bancshares Incorporated
| 17.42 | 17.35 to 17.64 |
Hurco Companies, Inc.
| 19.93 | 19.58 to 20.12 |
Huron Consulting Group Inc.
| 137.87 | 134.78 to 138.24 |
Hutchison China MediTech Limited
| 16.30 | 15.95 to 16.42 |
i3 Verticals, Inc.
| 29.61 | 28.57 to 29.65 |
IAC/InterActiveCorp
| 39.94 | 38.76 to 39.98 |
IBEX Holdings Limited
| 30.65 | 30.19 to 30.68 |
Icahn Enterprises L.P.
| 8.86 | 8.74 to 9.02 |
ICF International, Inc.
| 88.91 | 87.26 to 89.06 |
Ichor Holdings
| 23.47 | 22.81 to 23.69 |
ICON plc
| 150.53 | 148.59 to 155.38 |
Iconix Brand Group, Inc.
| 2.69 | 2.41 to 2.75 |
ICU Medical, Inc.
| 135.73 | 132.27 to 136.32 |
Ideal Power Inc.
| 5.77 | 5.08 to 5.84 |
Identiv, Inc.
| 3.50 | 3.27 to 3.61 |
IDEXX Laboratories, Inc.
| 540.64 | 533.90 to 543.57 |
IES Holdings, Inc.
| 304.36 | 294.25 to 304.36 |
IF Bancorp, Inc.
| 24.58 | 24.58 to 25.00 |
Illumina, Inc.
| 97.44 | 95.09 to 98.78 |
Immersion Corporation
| 7.91 | 7.87 to 8.00 |
ImmuCell Corporation
| 6.75 | 6.61 to 6.86 |
Immutep Limited
| 1.69 | 1.66 to 1.74 |
Impinj, Inc.
| 121.61 | 115.55 to 121.72 |
Independent Bank Corp.
| 66.77 | 66.08 to 67.14 |
Independent Bank Corporation
| 34.33 | 33.98 to 34.35 |
Industrial Logistics Properties Trust
| 4.70 | 4.57 to 4.75 |
InflaRx N.V.
| 0.89 | 0.86 to 0.90 |
Information Services Group, Inc.
| 5.04 | 4.99 to 5.23 |
Ingles Markets, Incorporated
| 66.30 | 65.56 to 66.60 |
Innodata Inc.
| 52.04 | 49.41 to 52.58 |
Innospec Inc.
| 89.23 | 87.77 to 89.24 |
Innovative Solutions and Support, Inc.
| 14.19 | 13.84 to 14.33 |
Inogen, Inc
| 7.50 | 7.20 to 7.53 |
Inseego Corp.
| 8.21 | 8.04 to 8.39 |
Insight Enterprises, Inc.
| 145.44 | 143.03 to 145.77 |
Insmed, Inc.
| 96.47 | 95.80 to 97.66 |
Inspired Entertainment, Inc.
| 8.73 | 8.67 to 9.00 |
Insteel Industries, Inc.
| 38.89 | 38.25 to 38.91 |
Integra LifeSciences Holdings Corporation
| 13.05 | 12.59 to 13.31 |
Intel Corporation
| 23.44 | 23.13 to 23.53 |
Intellia Therapeutics, Inc.
| 12.13 | 11.40 to 12.24 |
Inter Parfums, Inc.
| 135.02 | 133.65 to 135.73 |
InterDigital, Inc.
| 226.62 | 222.12 to 227.08 |
Interface, Inc.
| 21.90 | 21.37 to 21.93 |
International Bancshares Corporation
| 70.01 | 69.65 to 70.44 |
Intuit Inc.
| 769.59 | 766.05 to 783.00 |
Invesco BuyBack Achievers ETF
| 125.72 | 125.37 to 126.16 |
Invesco Dividend Achievers ETF
| 48.72 | 48.44 to 48.73 |
Invesco DWA Basic Materials Momentum ETF
| 95.60 | 94.98 to 95.89 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 99.74 | 99.21 to 99.74 |
Invesco DWA Developed Markets Momentum ETF
| 46.08 | 45.82 to 46.09 |
Invesco DWA Emerging Markets Momentum ETF
| 20.86 | 20.62 to 20.89 |
Invesco DWA Energy Momentum ETF
| 43.26 | 43.26 to 43.46 |
Invesco DWA Financial Momentum ETF
| 56.00 | 56.00 to 56.08 |
Invesco DWA Industrials Momentum ETF
| 156.96 | 155.55 to 157.15 |
Invesco DWA Momentum ETF
| 109.41 | 108.64 to 109.41 |
Invesco DWA SmallCap Momentum ETF
| 85.27 | 84.44 to 85.27 |
Invesco DWA Technology Momentum ETF
| 68.21 | 67.53 to 68.47 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 42.08 | 41.69 to 42.09 |
Invesco Global Water ETF
| 44.66 | 44.58 to 44.76 |
Invesco Golden Dragon China ETF
| 28.66 | 28.56 to 28.72 |
Invesco High Yield Equity Dividend Achievers ETF
| 21.34 | 21.17 to 21.39 |
Invesco International BuyBack Achievers ETF
| 49.31 | 49.05 to 49.36 |
Invesco International Dividend Achievers ETF
| 20.69 | 20.67 to 20.81 |
Invesco KBW Bank ETF
| 73.19 | 73.05 to 73.95 |
Invesco KBW High Dividend Yield Financial ETF
| 14.24 | 14.19 to 14.29 |
Invesco KBW Premium Yield Equity REIT ETF
| 15.97 | 15.89 to 16.02 |
Invesco KBW Regional Banking ETF
| 61.40 | 61.24 to 61.50 |
Invesco Nasdaq Internet ETF
| 52.13 | 51.89 to 52.24 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.31 | 13.23 to 13.32 |
Invesco QQQ Trust, Series 1
| 556.25 | 553.10 to 557.63 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 105.52 | 104.68 to 105.52 |
Invesco S&P SmallCap Consumer Staples ETF
| 34.11 | 33.65 to 34.11 |
Invesco S&P SmallCap Energy ETF
| 40.67 | 40.58 to 41.04 |
Invesco S&P SmallCap Financials ETF
| 55.70 | 55.52 to 55.70 |
Invesco S&P SmallCap Industrials ETF
| 138.02 | 136.91 to 138.02 |
Invesco S&P SmallCap Information Technology ETF
| 47.85 | 47.09 to 47.91 |
Invesco S&P SmallCap Materials ETF
| 72.94 | 72.94 to 72.94 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 57.21 | 56.56 to 57.21 |
Invesco Strategic US ETF
| 52.21 | 51.96 to 52.28 |
Invesco Variable Rate Investment Grade ETF
| 25.10 | 25.09 to 25.10 |
Invesco Water Resources ETF
| 71.34 | 70.74 to 71.45 |
Investar Holding Corporation
| 22.26 | 21.97 to 22.46 |
Investors Title Company
| 208.13 | 206.48 to 215.27 |
Ionis Pharmaceuticals, Inc.
| 42.83 | 41.44 to 42.95 |
IPG Photonics Corporation
| 73.83 | 72.00 to 74.40 |
iQIYI, Inc.
| 1.82 | 1.79 to 1.83 |
IRIDEX Corporation
| 1.00 | 0.95 to 1.00 |
Iridium Communications Inc
| 31.34 | 31.17 to 32.12 |
iRobot Corporation
| 3.73 | 3.71 to 4.10 |
Ironwood Pharmaceuticals, Inc.
| 0.80 | 0.75 to 0.81 |
iShares 1-3 Year International Treasury Bond ETF
| 76.10 | 75.92 to 76.36 |
iShares Asia 50 ETF
| 80.51 | 80.27 to 80.74 |
iShares Commodities Select Strategy ETF
| 26.40 | 26.26 to 26.46 |
iShares Core MSCI Total International Stock ETF
| 77.74 | 77.39 to 77.76 |
iShares Core S&P U.S. Growth ETF
| 151.59 | 150.93 to 151.81 |
iShares Core S&P U.S. Value ETF
| 95.92 | 95.35 to 96.03 |
iShares ESG MSCI EAFE ETF
| 89.53 | 89.00 to 89.54 |
iShares ESG MSCI EM ETF
| 39.24 | 39.14 to 39.31 |
iShares ESG MSCI USA ETF
| 136.34 | 135.60 to 136.38 |
iShares ESG USD Corporate Bond ETF
| 23.07 | 22.98 to 23.07 |
iShares Exponential Technologies ETF
| 66.33 | 65.83 to 66.35 |
iShares Fallen Angels USD Bond ETF
| 27.01 | 26.97 to 27.03 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 22.52 | 22.28 to 22.53 |
iShares Global Green Bond ETF
| 47.41 | 47.25 to 47.41 |
iShares GNMA Bond ETF
| 43.71 | 43.43 to 43.77 |
iShares Intermediate-Term Corporate Bond ETF
| 52.92 | 52.74 to 52.92 |
iShares International Treasury Bond ETF
| 42.67 | 42.50 to 42.70 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 92.38 | 91.81 to 92.40 |
iShares MBS ETF
| 93.29 | 92.96 to 93.31 |
iShares MSCI ACWI ex US Index Fund
| 61.18 | 60.92 to 61.21 |
iShares MSCI ACWI Index Fund
| 129.58 | 128.97 to 129.62 |
iShares MSCI All Country Asia ex Japan Index Fund
| 82.49 | 82.25 to 82.72 |
iShares MSCI Brazil Small-Cap ETF
| 12.91 | 12.91 to 13.08 |
iShares MSCI EAFE Small-Cap ETF
| 73.22 | 72.80 to 73.23 |
iShares MSCI Emerging Markets Asia ETF
| 82.64 | 82.32 to 82.68 |
iShares MSCI Emerging Markets ex China ETF
| 63.47 | 63.35 to 63.64 |
iShares MSCI Europe Financials Sector Index Fund
| 32.51 | 32.31 to 32.56 |
iShares MSCI Europe Small-Cap ETF
| 67.85 | 67.41 to 67.94 |
iShares MSCI Global Impact ETF
| 77.17 | 76.78 to 77.18 |
iShares MSCI New Zealand ETF
| 46.07 | 45.75 to 46.08 |
iShares MSCI Qatar ETF
| 18.75 | 18.72 to 18.82 |
iShares MSCI Turkey ETF
| 32.79 | 32.53 to 33.00 |
iShares MSCI UAE ETF
| 19.13 | 19.01 to 19.15 |
iShares Nasdaq Biotechnology Index Fund
| 132.29 | 129.99 to 132.58 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 244.12 | 241.88 to 246.53 |
iShares Preferred and Income Securities ETF
| 31.19 | 31.03 to 31.22 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 23.63 | 23.63 to 23.68 |
iShares S&P Global Clean Energy Index Fund
| 13.60 | 13.47 to 13.65 |
iShares S&P Global Timber & Forestry Index Fund
| 74.78 | 74.50 to 74.78 |
iShares S&P India Nifty 50 Index Fund
| 54.34 | 54.20 to 54.35 |
iShares S&P Small-Cap 600 Growth ETF
| 136.07 | 134.51 to 136.12 |
iShares Select Dividend ETF
| 136.05 | 135.33 to 136.52 |
Itron, Inc.
| 134.75 | 132.62 to 135.15 |
Ituran Location and Control Ltd.
| 39.30 | 39.06 to 39.75 |
J & J Snack Foods Corp.
| 116.83 | 115.13 to 117.69 |
J. W. Mays, Inc.
| 37.98 | 37.98 to 37.98 |
J.B. Hunt Transport Services, Inc.
| 152.67 | 152.20 to 154.64 |
Jack Henry & Associates, Inc.
| 179.76 | 178.21 to 181.05 |
Jack In The Box Inc.
| 22.11 | 21.09 to 22.20 |
Janus Henderson Small Cap Growth Alpha ETF
| 68.47 | 67.83 to 68.76 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 78.83 | 78.31 to 78.99 |
Jazz Pharmaceuticals plc
| 111.60 | 109.42 to 111.83 |
Jerash Holdings (US), Inc.
| 3.32 | 3.26 to 3.33 |
John B. Sanfilippo & Son, Inc.
| 66.99 | 65.09 to 66.99 |
Johnson Outdoors Inc.
| 32.76 | 31.80 to 32.98 |
Kaiser Aluminum Corporation
| 87.02 | 86.14 to 87.36 |
Kala Pharmaceuticals, Inc.
| 6.30 | 5.15 to 6.34 |
KalVista Pharmaceuticals, Inc.
| 15.99 | 14.95 to 16.11 |
Kamada Ltd.
| 7.85 | 7.72 to 7.89 |
Karyopharm Therapeutics Inc.
| 4.81 | 4.66 to 4.81 |
Kazia Therapeutics Limited
| 9.53 | 7.80 to 10.79 |
Kearny Financial
| 6.66 | 6.64 to 6.86 |
Kelly Services, Inc.
| 12.70 | 12.36 to 12.72 |
Kentucky First Federal Bancorp
| 2.91 | 2.91 to 2.93 |
Kewaunee Scientific Corporation
| 59.96 | 57.10 to 60.00 |
Key Tronic Corporation
| 2.96 | 2.93 to 3.09 |
Kezar Life Sciences, Inc.
| 4.58 | 4.45 to 4.70 |
Kforce, Inc.
| 44.36 | 42.97 to 44.44 |
Kimball Electronics, Inc.
| 20.18 | 19.85 to 20.34 |
Kingstone Companies, Inc
| 15.13 | 14.95 to 15.50 |
Kinsale Capital Group, Inc.
| 488.96 | 481.85 to 488.97 |
Kirkland's, Inc.
| 1.18 | 1.17 to 1.19 |
KLA-Tencor Corporation
| 923.18 | 915.51 to 931.96 |
Kodiak Sciences Inc
| 4.44 | 3.87 to 4.45 |
Kopin Corporation
| 1.69 | 1.60 to 1.71 |
Koss Corporation
| 5.36 | 5.14 to 5.37 |
Kratos Defense & Security Solutions, Inc.
| 46.02 | 43.88 to 46.15 |
Krystal Biotech, Inc.
| 148.90 | 142.17 to 150.33 |
Kulicke and Soffa Industries, Inc.
| 36.58 | 35.91 to 37.26 |
KVH Industries, Inc.
| 5.29 | 5.23 to 5.61 |
L.B. Foster Company
| 24.59 | 23.79 to 24.67 |
Lake Shore Bancorp, Inc.
| 15.99 | 15.22 to 16.00 |
Lakeland Financial Corporation
| 64.77 | 64.13 to 65.32 |
Lam Research Corporation
| 99.81 | 98.91 to 101.08 |
Lamar Advertising Company
| 124.48 | 122.29 to 126.40 |
Lancaster Colony Corporation
| 172.77 | 171.02 to 173.10 |
Landmark Bancorp Inc.
| 26.98 | 26.79 to 27.22 |
Lands' End, Inc.
| 11.27 | 11.15 to 11.45 |
Landstar System, Inc.
| 142.90 | 141.76 to 144.52 |
Lantheus Holdings, Inc.
| 83.49 | 82.09 to 85.20 |
Lantronix, Inc.
| 3.03 | 2.94 to 3.05 |
Lattice Semiconductor Corporation
| 53.79 | 52.46 to 54.57 |
Laureate Education, Inc.
| 24.26 | 23.71 to 24.38 |
LCNB Corporation
| 15.19 | 14.98 to 15.23 |
Legacy Housing Corporation
| 23.75 | 23.25 to 23.81 |
Legg Mason Global Infrastructure ETF
| 26.78 | 26.78 to 26.78 |
Legg Mason Low Volatility High Dividend ETF
| 40.23 | 40.03 to 40.39 |
Legg Mason Small-Cap Quality Value ETF
| 41.54 | 41.21 to 41.54 |
LeMaitre Vascular, Inc.
| 84.55 | 83.33 to 84.68 |
LendingTree, Inc.
| 39.05 | 38.51 to 39.33 |
Lexicon Pharmaceuticals, Inc.
| 1.07 | 0.91 to 1.08 |
LGI Homes, Inc.
| 55.18 | 52.41 to 55.52 |
Liberty Broadband Corporation
| 97.29 | 96.31 to 99.10 |
Liberty Broadband Corporation
| 97.79 | 96.67 to 99.59 |
Liberty Global plc
| 10.09 | 10.02 to 10.20 |
Liberty Global plc
| 9.57 | 9.57 to 10.30 |
Liberty Global plc
| 10.37 | 10.28 to 10.45 |
Liberty Latin America Ltd.
| 6.13 | 6.00 to 6.34 |
Liberty Latin America Ltd.
| 6.26 | 6.12 to 6.49 |
Liberty Media Corporation
| 48.48 | 48.04 to 48.68 |
Liberty Media Corporation
| 45.83 | 45.62 to 46.15 |
Liberty Media Corporation
| 101.44 | 100.90 to 103.23 |
Lifetime Brands, Inc.
| 5.02 | 4.97 to 5.37 |
Lifevantage Corporation
| 13.06 | 13.02 to 14.17 |
Lifeway Foods, Inc.
| 24.87 | 24.74 to 25.39 |
Ligand Pharmaceuticals Incorporated
| 122.40 | 116.44 to 124.62 |
Limbach Holdings, Inc.
| 145.69 | 142.78 to 147.54 |
Lincoln Educational Services Corporation
| 23.09 | 22.33 to 23.11 |
Lincoln Electric Holdings, Inc.
| 220.48 | 217.10 to 220.62 |
Lindblad Expeditions Holdings Inc.
| 13.16 | 12.96 to 13.21 |
Liquidity Services, Inc.
| 24.59 | 24.25 to 24.70 |
Littelfuse, Inc.
| 237.36 | 233.96 to 238.49 |
LivaNova PLC
| 47.17 | 46.38 to 47.22 |
Live Oak Bancshares, Inc.
| 32.18 | 31.61 to 32.23 |
Live Ventures Incorporated
| 16.76 | 16.36 to 18.09 |
LivePerson, Inc.
| 1.05 | 1.03 to 1.10 |
LKQ Corporation
| 38.85 | 38.28 to 38.91 |
LM Funding America, Inc.
| 2.25 | 2.16 to 2.45 |
Logitech International S.A.
| 94.46 | 93.63 to 94.88 |
LPL Financial Holdings Inc.
| 380.90 | 374.35 to 381.60 |
LSI Industries Inc.
| 17.78 | 17.50 to 17.85 |
Lumentum Holdings Inc.
| 90.44 | 89.02 to 91.76 |
MACOM Technology Solutions Holdings, Inc.
| 139.85 | 136.28 to 139.88 |
MacroGenics, Inc.
| 1.59 | 1.47 to 1.60 |
Madrigal Pharmaceuticals, Inc.
| 308.59 | 290.61 to 310.00 |
Magic Software Enterprises Ltd.
| 21.67 | 21.14 to 21.74 |
Magyar Bancorp, Inc.
| 17.10 | 17.09 to 17.10 |
Malibu Boats, Inc.
| 34.98 | 34.28 to 35.08 |
Manhattan Associates, Inc.
| 202.84 | 199.94 to 203.51 |
Manhattan Bridge Capital, Inc
| 5.44 | 5.36 to 5.49 |
Marathon Patent Group, Inc.
| 18.46 | 17.40 to 18.53 |
Marine Petroleum Trust
| 4.56 | 4.45 to 4.71 |
Marker Therapeutics, Inc.
| 1.81 | 1.65 to 1.82 |
Marriott International
| 279.19 | 278.55 to 282.04 |
Marten Transport, Ltd.
| 13.86 | 13.62 to 13.88 |
MasterCraft Boat Holdings, Inc.
| 20.26 | 20.00 to 20.34 |
Match Group, Inc.
| 32.87 | 32.27 to 32.91 |
Materialise NV
| 5.79 | 5.61 to 5.84 |
Matrix Service Company
| 13.75 | 13.59 to 13.84 |
Mattel, Inc.
| 20.14 | 19.91 to 20.39 |
Matthews International Corporation
| 24.85 | 24.50 to 24.89 |
McGrath RentCorp
| 119.77 | 117.70 to 120.30 |
Medallion Financial Corp.
| 9.73 | 9.57 to 9.77 |
MediWound Ltd.
| 20.69 | 19.34 to 20.79 |
Medpace Holdings, Inc.
| 320.95 | 316.66 to 325.36 |
MEI Pharma, Inc.
| 2.75 | 2.64 to 2.75 |
MeiraGTx Holdings plc
| 8.37 | 8.10 to 8.61 |
Melco Resorts & Entertainment Limited
| 8.84 | 8.74 to 8.91 |
Mercantil Bank Holding Corporation
| 19.72 | 19.59 to 19.86 |
Mercantile Bank Corporation
| 49.36 | 49.16 to 50.01 |
Mercer International Inc.
| 3.68 | 3.52 to 3.75 |
Merchants Bancorp
| 35.42 | 35.13 to 35.77 |
Mercury Systems Inc
| 52.40 | 51.54 to 52.95 |
Mereo BioPharma Group plc
| 2.94 | 2.83 to 3.05 |
Meridian Corporation
| 14.05 | 13.85 to 14.31 |
Merit Medical Systems, Inc.
| 96.01 | 94.38 to 96.12 |
Meta Financial Group, Inc.
| 83.75 | 83.11 to 84.30 |
MGP Ingredients, Inc.
| 31.23 | 30.64 to 32.37 |
Microchip Technology Incorporated
| 74.68 | 73.90 to 75.58 |
Micron Technology, Inc.
| 122.24 | 121.28 to 126.15 |
Microsoft Corporation
| 503.51 | 499.74 to 506.78 |
MicroStrategy Incorporated
| 415.41 | 395.95 to 416.34 |
Microvision, Inc.
| 1.23 | 1.20 to 1.26 |
Mid Penn Bancorp
| 29.62 | 29.48 to 29.94 |
Middlefield Banc Corp.
| 30.94 | 30.94 to 31.21 |
Midland States Bancorp, Inc.
| 18.73 | 18.49 to 18.97 |
MidWestOne Financial Group, Inc.
| 30.04 | 29.86 to 30.23 |
Millicom International Cellular S.A.
| 37.19 | 36.72 to 37.60 |
MIND C.T.I. Ltd.
| 1.43 | 1.43 to 1.50 |
Mitcham Industries, Inc.
| 8.16 | 8.04 to 8.48 |
Mitek Systems, Inc.
| 10.16 | 9.94 to 10.41 |
MKS Instruments, Inc.
| 105.78 | 103.39 to 106.07 |
MMTec, Inc.
| 0.99 | 0.98 to 1.04 |
Moderna, Inc.
| 32.79 | 32.09 to 33.39 |
Mogo Finance Technology Inc.
| 1.87 | 1.85 to 1.99 |
Moleculin Biotech, Inc.
| 0.57 | 0.53 to 0.67 |
Momo Inc.
| 8.53 | 8.48 to 8.70 |
Monarch Casino & Resort, Inc.
| 88.88 | 87.56 to 89.04 |
Mondelez International, Inc.
| 66.85 | 66.15 to 68.35 |
MongoDB, Inc.
| 217.12 | 210.13 to 217.21 |
Monolithic Power Systems, Inc.
| 751.14 | 730.00 to 778.85 |
Monro, Inc.
| 15.75 | 15.41 to 15.93 |
Motorcar Parts of America, Inc.
| 11.85 | 11.76 to 12.60 |
Mr. Cooper Group Inc.
| 149.05 | 147.13 to 151.63 |
Mustang Bio, Inc.
| 3.11 | 2.72 to 3.68 |
MVB Financial Corp.
| 23.49 | 23.21 to 23.69 |
My Size, Inc.
| 1.39 | 1.30 to 1.40 |
MYR Group, Inc.
| 184.22 | 181.56 to 184.96 |
Myriad Genetics, Inc.
| 5.72 | 5.49 to 5.72 |
Nano Dimension Ltd.
| 1.58 | 1.54 to 1.60 |
NAPCO Security Technologies, Inc.
| 30.20 | 29.49 to 30.24 |
Nasdaq, Inc.
| 89.83 | 88.97 to 89.84 |
Nathan's Famous, Inc.
| 114.71 | 112.84 to 114.94 |
National Bankshares, Inc.
| 29.28 | 29.02 to 29.55 |
National Beverage Corp.
| 44.88 | 44.33 to 45.43 |
National Energy Services Reunited Corp.
| 6.29 | 6.28 to 6.70 |
National Research Corporation
| 16.74 | 16.41 to 16.91 |
National Vision Holdings, Inc.
| 25.25 | 24.41 to 25.28 |
Natural Health Trends Corp.
| 4.60 | 4.55 to 4.75 |
Nature's Sunshine Products, Inc.
| 15.83 | 15.56 to 15.91 |
Navient Corporation
| 19.08 | 18.91 to 19.08 |
Navient Corporation
| 15.20 | 14.87 to 15.48 |
NBT Bancorp Inc.
| 43.83 | 43.17 to 43.83 |
Nektar Therapeutics
| 23.36 | 22.61 to 23.97 |
Neogen Corporation
| 5.50 | 5.11 to 5.51 |
NeoGenomics, Inc.
| 7.53 | 7.36 to 7.68 |
Neonode Inc.
| 25.18 | 25.00 to 26.62 |
NetApp, Inc.
| 106.67 | 105.60 to 107.07 |
Netflix, Inc.
| 1288.28 | 1266.24 to 1288.29 |
NETGEAR, Inc.
| 29.98 | 29.49 to 30.28 |
NetSol Technologies Inc.
| 3.58 | 3.54 to 3.69 |
Neurocrine Biosciences, Inc.
| 133.51 | 128.93 to 133.69 |
Neurotrope, Inc.
| 4.12 | 3.99 to 4.20 |
New Fortress Energy LLC
| 3.70 | 3.58 to 3.87 |
Newell Brands Inc.
| 5.86 | 5.71 to 5.88 |
Newmark Group, Inc.
| 12.38 | 12.07 to 12.40 |
News Corporation
| 34.07 | 33.96 to 34.19 |
News Corporation
| 29.39 | 29.29 to 29.57 |
Newtek Business Services Corp.
| 11.81 | 11.60 to 11.95 |
Newtek Business Services Corp.
| 25.00 | 24.97 to 25.00 |
Newtek Business Services Corp.
| 25.01 | 24.98 to 25.01 |
Nexstar Media Group, Inc.
| 183.41 | 182.70 to 185.25 |
NextDecade Corporation
| 9.00 | 8.99 to 9.27 |
NI Holdings, Inc.
| 13.15 | 12.99 to 13.22 |
NICE Ltd
| 171.94 | 170.91 to 173.41 |
nLIGHT, Inc.
| 18.75 | 18.70 to 19.43 |
NN, Inc.
| 2.18 | 2.17 to 2.30 |
Noodles & Company
| 0.87 | 0.79 to 0.87 |
Nordson Corporation
| 222.04 | 219.74 to 223.62 |
Nortech Systems Incorporated
| 9.01 | 9.00 to 9.15 |
Northeast Bancorp
| 95.79 | 94.13 to 96.20 |
Northern Technologies International Corporation
| 8.13 | 7.96 to 8.17 |
Northern Trust Corporation
| 127.00 | 125.77 to 127.83 |
Northfield Bancorp, Inc.
| 11.99 | 11.91 to 12.18 |
Northrim BanCorp Inc
| 96.13 | 96.01 to 98.01 |
Northwest Bancshares, Inc.
| 13.48 | 13.40 to 13.51 |
Northwest Pipe Company
| 42.23 | 41.68 to 42.42 |
Norwegian Cruise Line Holdings Ltd.
| 21.96 | 21.73 to 22.15 |
Nova Lifestyle, Inc
| 2.02 | 1.58 to 2.04 |
Nova Measuring Instruments Ltd.
| 282.07 | 281.46 to 288.60 |
Novanta Inc.
| 132.56 | 130.25 to 133.18 |
Novavax, Inc.
| 7.04 | 7.01 to 7.20 |
NovoCure Limited
| 18.19 | 17.52 to 18.22 |
Nutanix, Inc.
| 76.55 | 75.46 to 76.96 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 26.29 | 26.11 to 26.34 |
NV5 Global, Inc.
| 23.38 | 23.09 to 23.40 |
NVE Corporation
| 76.07 | 74.63 to 76.58 |
NVIDIA Corporation
| 162.88 | 161.16 to 164.42 |
NXP Semiconductors N.V.
| 230.42 | 227.44 to 234.53 |
Oak Valley Bancorp (CA)
| 27.99 | 27.46 to 28.04 |
Oaktree Specialty Lending Corporation
| 14.13 | 14.03 to 14.18 |
OceanFirst Financial Corp.
| 19.01 | 18.60 to 19.08 |
Ocular Therapeutix, Inc.
| 10.76 | 9.98 to 10.81 |
Odyssey Marine Exploration, Inc.
| 1.19 | 1.18 to 1.26 |
Office Depot, Inc.
| 18.54 | 18.36 to 19.44 |
Office Properties Income Trust
| 0.32 | 0.31 to 0.34 |
OFS Credit Company, Inc.
| 6.25 | 6.21 to 6.29 |
Ohio Valley Banc Corp.
| 34.76 | 33.80 to 35.17 |
Old Dominion Freight Line, Inc.
| 168.01 | 166.30 to 169.12 |
Old National Bancorp
| 23.21 | 22.96 to 23.29 |
Old Point Financial Corporation
| 40.47 | 40.32 to 41.04 |
Old Second Bancorp, Inc.
| 18.84 | 18.79 to 19.11 |
Ollie's Bargain Outlet Holdings, Inc.
| 127.64 | 127.32 to 129.56 |
Olympic Steel, Inc.
| 34.38 | 33.78 to 34.81 |
Omega Flex, Inc.
| 35.57 | 34.83 to 36.46 |
Omnicell, Inc.
| 29.94 | 29.40 to 30.07 |
ON Semiconductor Corporation
| 57.77 | 56.69 to 58.38 |
Oncolytics Biotech Inc.
| 1.20 | 1.10 to 1.31 |
One Stop Systems, Inc.
| 3.99 | 3.87 to 4.10 |
OneSpan Inc.
| 17.69 | 17.31 to 18.13 |
OP Bancorp
| 13.80 | 13.70 to 13.97 |
Open Text Corporation
| 28.87 | 28.46 to 30.26 |
Opera Limited
| 19.49 | 19.05 to 19.73 |
Opko Health, Inc.
| 1.38 | 1.33 to 1.39 |
Optical Cable Corporation
| 5.23 | 4.54 to 5.49 |
OraSure Technologies, Inc.
| 3.03 | 3.01 to 3.13 |
Organogenesis Holdings Inc.
| 4.46 | 4.44 to 4.70 |
Orion Energy Systems, Inc.
| 0.62 | 0.61 to 0.62 |
Orrstown Financial Services Inc
| 33.69 | 33.45 to 34.00 |
Orthofix Medical Inc.
| 11.29 | 10.95 to 11.40 |
OrthoPediatrics Corp.
| 22.06 | 21.37 to 22.20 |
OSI Systems, Inc.
| 235.64 | 226.62 to 236.76 |
Otter Tail Corporation
| 79.69 | 78.84 to 79.84 |
Outlook Therapeutics, Inc.
| 1.95 | 1.86 to 1.97 |
Ovid Therapeutics Inc.
| 0.44 | 0.40 to 0.46 |
Oxbridge Re Holdings Limited
| 2.03 | 2.00 to 2.19 |
Oxbridge Re Holdings Limited
| 0.39 | 0.39 to 0.39 |
Oxford Lane Capital Corp.
| 23.22 | 23.22 to 23.25 |
Oxford Square Capital Corp.
| 2.27 | 2.26 to 2.30 |
PACCAR Inc.
| 98.67 | 97.79 to 99.66 |
Pacific Biosciences of California, Inc.
| 1.48 | 1.41 to 1.50 |
Pacific City Financial Corporation
| 22.09 | 21.90 to 22.15 |
Pacific Premier Bancorp Inc
| 22.70 | 22.61 to 23.10 |
Pan American Silver Corp.
| 28.83 | 28.37 to 28.91 |
Pangaea Logistics Solutions Ltd.
| 5.09 | 5.00 to 5.15 |
Papa Murphy's Holdings, Inc.
| 15.36 | 15.07 to 15.47 |
Parke Bancorp, Inc.
| 21.27 | 20.99 to 21.65 |
Park-Ohio Holdings Corp.
| 18.69 | 18.30 to 19.01 |
Pathfinder Bancorp, Inc.
| 15.21 | 15.21 to 15.21 |
Patrick Industries, Inc.
| 99.77 | 97.94 to 99.86 |
Patriot National Bancorp Inc.
| 1.39 | 1.35 to 1.40 |
Patterson-UTI Energy, Inc.
| 6.53 | 6.48 to 6.66 |
Paylocity Holding Corporation
| 184.85 | 183.26 to 185.45 |
PayPal Holdings, Inc.
| 74.83 | 74.38 to 75.79 |
PC Connection, Inc.
| 67.71 | 66.42 to 67.75 |
PDF Solutions, Inc.
| 23.70 | 23.17 to 24.19 |
PDL Community Bancorp
| 14.36 | 14.24 to 14.36 |
Peapack-Gladstone Financial Corporation
| 30.26 | 30.07 to 30.59 |
Penn National Gaming, Inc.
| 18.46 | 18.17 to 18.54 |
PennantPark Floating Rate Capital Ltd.
| 10.57 | 10.52 to 10.62 |
PennantPark Investment Corporation
| 7.00 | 6.93 to 7.01 |
Penns Woods Bancorp, Inc.
| 32.05 | 31.73 to 32.21 |
Peoples Bancorp Inc.
| 31.85 | 31.63 to 32.14 |
Peoples Bancorp of North Carolina, Inc.
| 30.07 | 29.60 to 30.07 |
Peoples Financial Services Corp.
| 52.94 | 52.34 to 52.94 |
Pepsico, Inc.
| 134.48 | 132.96 to 135.38 |
Perion Network Ltd
| 10.96 | 10.87 to 11.03 |
Perma-Fix Environmental Services, Inc.
| 11.22 | 11.10 to 11.27 |
Perma-Pipe International Holdings, Inc.
| 24.24 | 23.47 to 24.39 |
Phibro Animal Health Corporation
| 31.39 | 30.20 to 31.53 |
Phio Pharmaceuticals Corp.
| 2.49 | 2.45 to 2.53 |
Photronics, Inc.
| 19.93 | 19.56 to 20.01 |
Phunware, Inc.
| 3.33 | 3.33 to 3.56 |
Piedmont Lithium Limited
| 6.47 | 6.32 to 6.58 |
Pinduoduo Inc.
| 105.00 | 103.91 to 106.05 |
Pinnacle Financial Partners, Inc.
| 118.59 | 117.90 to 119.56 |
Pintec Technology Holdings Limited
| 1.01 | 0.95 to 1.02 |
Pixelworks, Inc.
| 7.16 | 7.09 to 7.54 |
Playa Hotels & Resorts N.V.
| 13.48 | 13.48 to 13.50 |
Plexus Corp.
| 135.76 | 134.48 to 138.23 |
Plug Power, Inc.
| 1.78 | 1.43 to 1.85 |
Plumas Bancorp
| 45.60 | 45.40 to 45.98 |
Polar Power, Inc.
| 1.88 | 1.82 to 1.92 |
Pool Corporation
| 308.46 | 302.35 to 308.99 |
Popular, Inc.
| 114.14 | 113.68 to 115.49 |
Popular, Inc.
| 25.32 | 24.94 to 25.32 |
Potbelly Corporation
| 12.75 | 12.48 to 12.76 |
PotlatchDeltic Corporation
| 40.56 | 40.09 to 40.68 |
Powell Industries, Inc.
| 211.91 | 211.30 to 220.10 |
Power Integrations, Inc.
| 58.08 | 57.05 to 59.48 |
PRA Group, Inc.
| 16.10 | 15.76 to 16.19 |
Precipio, Inc.
| 16.20 | 15.59 to 16.88 |
Preferred Bank
| 91.87 | 91.21 to 92.20 |
Preformed Line Products Company
| 168.43 | 165.28 to 169.22 |
PrimeEnergy Resources Corporation
| 159.93 | 159.70 to 166.27 |
Primoris Services Corporation
| 84.62 | 83.53 to 84.98 |
Principal Financial Group Inc
| 80.86 | 80.44 to 82.03 |
Principal Price Setters Index ETF
| 74.16 | 73.62 to 74.16 |
Principal Shareholder Yield Index ETF
| 50.29 | 50.04 to 50.31 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 62.57 | 62.31 to 62.63 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 54.00 | 53.60 to 54.10 |
Priority Technology Holdings, Inc.
| 8.23 | 7.95 to 8.35 |
Pro-Dex, Inc.
| 48.99 | 46.38 to 49.00 |
Professional Diversity Network, Inc.
| 2.38 | 2.26 to 2.46 |
ProPhase Labs, Inc.
| 0.42 | 0.42 to 0.45 |
ProQR Therapeutics N.V.
| 2.30 | 2.18 to 2.30 |
ProShares Equities for Rising Rates ETF
| 60.59 | 60.59 to 60.59 |
ProShares Ultra Nasdaq Biotechnology
| 50.23 | 48.98 to 50.29 |
ProShares UltraPro QQQ
| 84.75 | 83.35 to 85.39 |
ProShares UltraPro Short NASDAQ Biotechnology
| 10.49 | 9.98 to 10.60 |
Prospect Capital Corporation
| 3.29 | 3.29 to 3.34 |
Prothena Corporation plc
| 6.58 | 6.55 to 6.77 |
Provident Bancorp, Inc.
| 12.77 | 12.71 to 12.83 |
Provident Financial Holdings, Inc.
| 15.67 | 15.25 to 15.69 |
PTC Inc.
| 210.47 | 176.78 to 213.14 |
Pulse Biosciences, Inc
| 16.19 | 15.19 to 16.68 |
Puma Biotechnology Inc
| 3.60 | 3.49 to 3.68 |
Pure Cycle Corporation
| 10.64 | 10.63 to 10.96 |
Pyxis Tankers Inc.
| 2.90 | 2.86 to 2.97 |
QCR Holdings, Inc.
| 72.65 | 71.96 to 73.41 |
Qiagen N.V.
| 47.96 | 47.55 to 48.29 |
Qorvo, Inc.
| 89.88 | 87.69 to 90.10 |
QUALCOMM Incorporated
| 159.35 | 158.25 to 161.48 |
Qualys, Inc.
| 146.01 | 143.48 to 147.84 |
QuickLogic Corporation
| 7.05 | 6.19 to 7.24 |
Quidel Corporation
| 31.57 | 30.13 to 31.80 |
QuinStreet, Inc.
| 16.10 | 16.08 to 16.49 |
Radcom Ltd.
| 13.31 | 13.13 to 13.47 |
Radius Health, Inc.
| 30.00 | 29.99 to 30.02 |
Radware Ltd.
| 30.56 | 30.04 to 31.00 |
Ramaco Resources, Inc.
| 12.70 | 12.51 to 13.40 |
Rambus, Inc.
| 64.79 | 64.25 to 65.76 |
Rand Capital Corporation
| 16.67 | 16.35 to 16.89 |
Rapid7, Inc.
| 25.59 | 24.33 to 25.85 |
Rave Restaurant Group, Inc.
| 2.80 | 2.74 to 2.90 |
RBB Bancorp
| 18.78 | 18.61 to 18.91 |
RCI Hospitality Holdings, Inc.
| 40.56 | 39.96 to 40.81 |
RCM Technologies, Inc.
| 25.89 | 25.59 to 27.24 |
Reading International Inc
| 10.39 | 10.38 to 10.40 |
Reality Shares Nasdaq NextGen Economy ETF
| 24.35 | 23.99 to 25.00 |
Red Robin Gourmet Burgers, Inc.
| 6.29 | 6.27 to 6.58 |
Red Rock Resorts, Inc.
| 54.81 | 54.47 to 55.16 |
Red Violet, Inc.
| 49.99 | 49.37 to 50.29 |
Redfin Corporation
| 11.19 | 11.00 to 11.41 |
Redhill Biopharma Ltd.
| 2.09 | 2.05 to 2.13 |
Regeneron Pharmaceuticals, Inc.
| 552.58 | 545.38 to 558.38 |
REGENXBIO Inc.
| 9.17 | 8.65 to 9.19 |
Renasant Corporation
| 38.20 | 37.87 to 38.27 |
Repligen Corporation
| 129.82 | 127.84 to 130.82 |
Replimune Group, Inc.
| 10.39 | 9.40 to 10.41 |
Republic Bancorp, Inc.
| 75.53 | 75.04 to 75.93 |
RF Industries, Ltd.
| 7.30 | 7.19 to 7.39 |
RGC Resources Inc.
| 22.94 | 22.65 to 23.37 |
Rhythm Pharmaceuticals, Inc.
| 89.00 | 75.01 to 89.05 |
Ribbon Communications Inc.
| 4.07 | 4.04 to 4.18 |
Richardson Electronics, Ltd.
| 9.94 | 9.71 to 10.00 |
Rimini Street, Inc.
| 3.95 | 3.87 to 4.08 |
Riot Blockchain, Inc
| 12.24 | 11.41 to 12.29 |
Riverview Bancorp Inc
| 5.70 | 5.66 to 5.73 |
Rocket Pharmaceuticals, Inc.
| 3.20 | 2.98 to 3.20 |
Rockwell Medical, Inc.
| 1.19 | 0.94 to 1.21 |
Rocky Brands, Inc.
| 24.27 | 23.57 to 24.27 |
Rocky Mountain Chocolate Factory, Inc.
| 1.73 | 1.60 to 1.79 |
Roku, Inc.
| 88.63 | 87.18 to 88.95 |
RumbleOn, Inc.
| 2.61 | 2.54 to 2.73 |
Rush Enterprises, Inc.
| 53.73 | 52.88 to 53.74 |
Rush Enterprises, Inc.
| 54.35 | 53.49 to 54.53 |
Ryanair Holdings plc
| 57.86 | 57.83 to 58.86 |
S&T Bancorp, Inc.
| 39.55 | 39.34 to 39.90 |
Sabra Health Care REIT, Inc.
| 18.50 | 18.33 to 18.55 |
Sabre Corporation
| 3.20 | 3.18 to 3.37 |
Saga Communications, Inc.
| 13.42 | 13.19 to 13.43 |
Sage Therapeutics, Inc.
| 9.20 | 9.14 to 9.24 |
Saia, Inc.
| 301.66 | 293.80 to 302.22 |
Sangamo Therapeutics, Inc.
| 0.53 | 0.51 to 0.54 |
Sanmina Corporation
| 103.46 | 101.81 to 103.67 |
Sapiens International Corporation N.V.
| 30.41 | 29.90 to 30.42 |
Savara, Inc.
| 2.37 | 2.25 to 2.50 |
SB Financial Group, Inc.
| 19.62 | 19.45 to 19.87 |
SBA Communications Corporation
| 234.27 | 230.13 to 234.54 |
ScanSource, Inc.
| 42.54 | 41.27 to 42.55 |
Scholar Rock Holding Corporation
| 36.99 | 34.52 to 37.84 |
Scholastic Corporation
| 21.78 | 21.32 to 21.93 |
scPharmaceuticals Inc.
| 4.08 | 3.99 to 4.18 |
Seacoast Banking Corporation of Florida
| 29.04 | 28.56 to 29.38 |
Seagate Technology PLC
| 142.01 | 141.71 to 145.92 |
Security National Financial Corporation
| 10.03 | 9.95 to 10.45 |
SEI Investments Company
| 92.61 | 91.85 to 92.79 |
Selective Insurance Group, Inc.
| 86.33 | 85.10 to 86.37 |
SELLAS Life Sciences Group, Inc.
| 1.90 | 1.88 to 2.12 |
SemiLEDS Corporation
| 2.80 | 2.73 to 2.85 |
Semtech Corporation
| 48.50 | 45.24 to 48.53 |
Seneca Foods Corp.
| 101.53 | 101.05 to 105.00 |
Seneca Foods Corp.
| 104.55 | 103.00 to 104.55 |
SenesTech, Inc.
| 5.05 | 5.00 to 5.20 |
Seres Therapeutics, Inc.
| 12.38 | 11.45 to 12.84 |
ServisFirst Bancshares, Inc.
| 81.96 | 81.10 to 83.31 |
Shenandoah Telecommunications Co
| 14.53 | 14.33 to 14.80 |
Shoe Carnival, Inc.
| 20.82 | 20.71 to 21.11 |
Shore Bancshares Inc
| 16.70 | 16.61 to 16.87 |
SI-BONE, Inc.
| 18.44 | 17.94 to 18.55 |
Sierra Bancorp
| 31.85 | 31.68 to 32.09 |
Sify Technologies Limited
| 4.73 | 4.55 to 4.79 |
SIGA Technologies Inc.
| 6.90 | 6.80 to 6.94 |
SigmaTron International, Inc.
| 2.98 | 2.98 to 2.99 |
Silgan Holdings Inc.
| 55.49 | 54.47 to 56.17 |
Silicom Ltd
| 15.69 | 15.00 to 15.97 |
Silicon Motion Technology Corporation
| 74.71 | 71.84 to 75.18 |
Silvercrest Asset Management Group Inc.
| 16.61 | 16.50 to 16.63 |
Simmons First National Corporation
| 20.11 | 19.89 to 20.24 |
Sinclair Broadcast Group, Inc.
| 15.46 | 14.93 to 15.70 |
SiNtx Technologies, Inc.
| 3.33 | 3.26 to 3.39 |
Sirius XM Holdings Inc.
| 24.27 | 24.12 to 24.92 |
SkyWest, Inc.
| 106.86 | 105.97 to 108.99 |
Skyworks Solutions, Inc.
| 77.63 | 76.82 to 78.75 |
Sleep Number Corporation
| 8.03 | 7.44 to 8.03 |
SLM Corporation
| 33.14 | 33.01 to 33.99 |
SmartFinancial, Inc.
| 35.60 | 34.94 to 35.99 |
Smith Micro Software, Inc.
| 0.95 | 0.82 to 0.95 |
Socket Mobile, Inc.
| 1.24 | 1.22 to 1.25 |
Sohu.com Limited
| 13.65 | 13.50 to 14.09 |
Solar Senior Capital Ltd.
| 10.90 | 10.86 to 11.15 |
SolarEdge Technologies, Inc.
| 27.09 | 25.20 to 27.59 |
Soleno Therapeutics, Inc.
| 88.49 | 85.26 to 90.32 |
Sol-Gel Technologies Ltd.
| 7.38 | 7.09 to 7.40 |
Solid Biosciences Inc.
| 5.52 | 5.20 to 5.70 |
Sonoma Pharmaceuticals, Inc.
| 3.20 | 3.07 to 3.28 |
Sonos, Inc.
| 10.89 | 10.69 to 11.01 |
Sotherly Hotels Inc.
| 15.97 | 15.96 to 16.23 |
Sotherly Hotels Inc.
| 16.25 | 16.25 to 16.25 |
South State Corporation
| 97.40 | 96.32 to 97.74 |
Southern First Bancshares, Inc.
| 39.74 | 39.62 to 40.00 |
Southern Missouri Bancorp, Inc.
| 57.38 | 56.86 to 58.15 |
Southside Bancshares, Inc.
| 31.03 | 30.72 to 31.06 |
SpartanNash Company
| 26.55 | 26.51 to 26.58 |
Spero Therapeutics, Inc.
| 3.04 | 2.95 to 3.22 |
Spok Holdings, Inc.
| 18.13 | 17.95 to 18.22 |
Sportsman's Warehouse Holdings, Inc.
| 3.67 | 3.63 to 3.78 |
Sprott Focus Trust, Inc.
| 7.78 | 7.71 to 7.78 |
SPS Commerce, Inc.
| 138.73 | 136.24 to 140.53 |
SS&C Technologies Holdings, Inc.
| 83.32 | 82.57 to 83.54 |
Star Bulk Carriers Corp.
| 17.40 | 17.26 to 17.80 |
Starbucks Corporation
| 95.25 | 94.65 to 97.89 |
Steel Dynamics, Inc.
| 136.08 | 134.78 to 136.55 |
Stein Mart, Inc.
| 1.03 | 1.01 to 1.09 |
Sterling Construction Company Inc
| 233.39 | 226.42 to 233.86 |
Steven Madden, Ltd.
| 25.51 | 25.16 to 25.74 |
Stitch Fix, Inc.
| 4.07 | 3.86 to 4.09 |
Stock Yards Bancorp, Inc.
| 80.47 | 80.35 to 81.99 |
StoneCastle Financial Corp
| 20.80 | 20.63 to 20.88 |
StoneCo Ltd.
| 16.63 | 16.25 to 16.68 |
Strata Skin Sciences, Inc.
| 2.40 | 2.35 to 2.54 |
Stratasys, Ltd.
| 11.63 | 11.54 to 11.77 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 21.62 | 21.57 to 21.69 |
Strattec Security Corporation
| 66.69 | 64.72 to 67.35 |
Stratus Properties Inc.
| 19.19 | 19.00 to 20.03 |
Streamline Health Solutions, Inc.
| 5.22 | 5.18 to 5.24 |
Summit State Bank
| 11.09 | 11.09 to 11.73 |
Summit Therapeutics plc
| 24.74 | 23.23 to 25.05 |
SunOpta, Inc.
| 6.21 | 6.15 to 6.66 |
SunPower Corporation
| 1.85 | 1.82 to 1.98 |
Sunrun Inc.
| 10.51 | 9.85 to 10.80 |
Superior Group of Companies, Inc.
| 10.86 | 10.77 to 11.15 |
Supernus Pharmaceuticals, Inc.
| 32.67 | 32.15 to 32.95 |
Surgery Partners, Inc.
| 22.39 | 21.99 to 22.49 |
Surmodics, Inc.
| 30.84 | 29.51 to 30.88 |
Synaptics Incorporated
| 68.99 | 67.95 to 69.47 |
Synchronoss Technologies, Inc.
| 7.51 | 7.43 to 7.96 |
Synopsys, Inc.
| 550.95 | 544.06 to 554.42 |
T. Rowe Price Group, Inc.
| 101.45 | 99.98 to 101.90 |
Taitron Components Incorporated
| 2.25 | 2.22 to 2.30 |
Take-Two Interactive Software, Inc.
| 242.23 | 240.16 to 243.18 |
Tandy Leather Factory, Inc.
| 3.20 | 3.19 to 3.32 |
TAT Technologies Ltd.
| 30.76 | 30.41 to 31.30 |
Taylor Devices, Inc.
| 45.98 | 43.92 to 45.98 |
Tenable Holdings, Inc.
| 35.46 | 34.24 to 35.60 |
Teradyne, Inc.
| 92.78 | 91.11 to 93.51 |
Tetra Tech, Inc.
| 36.31 | 35.89 to 36.69 |
Texas Capital Bancshares, Inc.
| 86.68 | 85.94 to 86.92 |
Texas Instruments Incorporated
| 216.39 | 215.20 to 218.90 |
TFS Financial Corporation
| 13.27 | 13.19 to 13.37 |
The Andersons, Inc.
| 38.17 | 37.14 to 38.27 |
The Bancorp, Inc.
| 61.57 | 61.05 to 62.80 |
The Bank of Princeton
| 32.95 | 32.08 to 32.95 |
The Carlyle Group L.P.
| 56.87 | 55.84 to 57.00 |
The Cheesecake Factory Incorporated
| 64.14 | 62.87 to 64.46 |
The Chefs' Warehouse, Inc.
| 63.87 | 62.07 to 63.95 |
The Descartes Systems Group Inc.
| 102.87 | 101.50 to 103.10 |
The Goodyear Tire & Rubber Company
| 11.30 | 11.25 to 11.65 |
The Hackett Group, Inc.
| 25.92 | 25.58 to 26.02 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.52 | 2.52 to 2.55 |
The Intergroup Corporation
| 12.25 | 12.09 to 12.25 |
The Joint Corp.
| 11.95 | 11.71 to 12.12 |
The Kraft Heinz Company
| 26.45 | 26.05 to 26.57 |
The Lovesac Company
| 18.97 | 18.67 to 19.14 |
The Middleby Corporation
| 148.73 | 145.84 to 149.38 |
The ONE Group Hospitality, Inc.
| 4.70 | 4.47 to 4.83 |
The RMR Group Inc.
| 17.29 | 17.17 to 17.42 |
The Trade Desk, Inc.
| 75.63 | 73.75 to 76.16 |
The York Water Company
| 32.40 | 31.89 to 32.45 |
The9 Limited
| 9.80 | 9.21 to 9.80 |
TherapeuticsMD, Inc.
| 1.22 | 1.17 to 1.23 |
Theravance Biopharma, Inc.
| 11.59 | 11.18 to 11.68 |
Tilray, Inc.
| 0.68 | 0.58 to 0.70 |
Timberland Bancorp, Inc.
| 32.40 | 31.93 to 32.41 |
Titan Machinery Inc.
| 20.74 | 20.61 to 21.58 |
T-Mobile US, Inc.
| 232.31 | 231.40 to 235.20 |
Tonix Pharmaceuticals Holding Corp.
| 38.36 | 35.13 to 38.43 |
TORM plc
| 17.33 | 17.24 to 17.68 |
Tower Semiconductor Ltd.
| 45.00 | 44.41 to 45.45 |
Towne Bank
| 35.74 | 35.57 to 36.09 |
Tractor Supply Company
| 57.21 | 56.34 to 57.32 |
TransAct Technologies Incorporated
| 3.76 | 3.65 to 3.83 |
Transcat, Inc.
| 85.96 | 83.41 to 89.05 |
Travelzoo
| 13.94 | 13.60 to 13.95 |
TriCo Bancshares
| 42.85 | 42.39 to 42.95 |
Trident Acquisitions Corp.
| 10.28 | 10.28 to 10.29 |
TriMas Corporation
| 29.97 | 29.39 to 30.00 |
Trimble Inc.
| 79.62 | 78.22 to 79.80 |
Trinity Biotech plc
| 0.75 | 0.73 to 0.79 |
TripAdvisor, Inc.
| 17.33 | 17.19 to 17.64 |
TrueCar, Inc.
| 1.99 | 1.87 to 1.99 |
TrustCo Bank Corp NY
| 35.28 | 35.01 to 35.51 |
Trustmark Corporation
| 38.51 | 38.24 to 38.61 |
TTEC Holdings, Inc.
| 5.39 | 5.06 to 5.48 |
TTM Technologies, Inc.
| 43.99 | 42.17 to 44.33 |
Tucows Inc.
| 21.38 | 20.99 to 21.48 |
Twin Disc, Incorporated
| 9.54 | 9.19 to 9.77 |
Twist Bioscience Corporation
| 39.12 | 37.30 to 39.28 |
UFP Technologies, Inc.
| 247.56 | 241.50 to 248.40 |
Ulta Beauty, Inc.
| 475.57 | 471.51 to 482.50 |
Ultra Clean Holdings, Inc.
| 24.62 | 24.32 to 25.47 |
Ultragenyx Pharmaceutical Inc.
| 41.44 | 39.70 to 42.37 |
Ultralife Corporation
| 8.75 | 8.67 to 8.87 |
UMB Financial Corporation
| 110.69 | 109.25 to 110.77 |
Union Bankshares, Inc.
| 28.65 | 27.50 to 28.70 |
United Bancorp, Inc.
| 14.50 | 14.14 to 14.50 |
United Bankshares, Inc.
| 38.13 | 37.94 to 38.45 |
United Continental Holdings, Inc.
| 80.18 | 79.86 to 83.14 |
United Security Bancshares
| 8.90 | 8.83 to 9.03 |
United States Lime & Minerals, Inc.
| 104.62 | 101.72 to 104.85 |
United Therapeutics Corporation
| 300.56 | 295.30 to 300.91 |
Uniti Group Inc.
| 4.42 | 4.29 to 4.44 |
Unity Bancorp, Inc.
| 52.33 | 51.77 to 52.93 |
Universal Display Corporation
| 157.20 | 155.77 to 160.98 |
Universal Electronics Inc.
| 7.23 | 6.73 to 7.28 |
Universal Forest Products, Inc.
| 106.79 | 104.42 to 107.09 |
Universal Logistics Holdings, Inc.
| 26.92 | 26.59 to 27.52 |
Univest Financial Corporation
| 32.32 | 31.95 to 32.40 |
Upland Software, Inc.
| 1.96 | 1.93 to 2.02 |
Urban One, Inc.
| 1.68 | 1.54 to 1.72 |
Urban Outfitters, Inc.
| 71.93 | 69.00 to 72.12 |
UroGen Pharma Ltd.
| 13.81 | 13.57 to 14.31 |
Utah Medical Products, Inc.
| 57.26 | 56.25 to 58.49 |
UTStarcom Holdings Corp
| 2.67 | 2.67 to 2.67 |
Valley National Bancorp
| 9.62 | 9.55 to 9.73 |
Valley National Bancorp
| 24.85 | 24.72 to 24.85 |
Valley National Bancorp
| 25.02 | 24.97 to 25.08 |
Vanda Pharmaceuticals Inc.
| 5.02 | 4.89 to 5.12 |
VanEck Vectors Biotech ETF
| 159.05 | 158.20 to 159.95 |
Vanguard Emerging Markets Government Bond ETF
| 65.18 | 64.88 to 65.18 |
Vanguard Global ex-U.S. Real Estate ETF
| 45.97 | 45.80 to 46.00 |
Vanguard Intermediate-Term Corporate Bond ETF
| 82.31 | 82.06 to 82.34 |
Vanguard International High Dividend Yield ETF
| 80.90 | 80.60 to 80.92 |
Vanguard Mortgage-Backed Securities ETF
| 46.08 | 45.87 to 46.10 |
Vanguard Russell 1000 ETF
| 283.77 | 282.55 to 284.01 |
Vanguard Russell 1000 Growth ETF
| 110.35 | 109.75 to 110.49 |
Vanguard Russell 1000 Value ETF
| 86.14 | 85.72 to 86.22 |
Vanguard Russell 2000 ETF
| 90.38 | 89.38 to 90.41 |
Vanguard Russell 2000 Growth ETF
| 213.86 | 211.34 to 213.87 |
Vanguard Russell 2000 Value ETF
| 145.75 | 144.21 to 145.75 |
Vanguard Russell 3000 ETF
| 275.73 | 274.38 to 275.83 |
Vanguard Total International Stock ETF
| 69.38 | 69.09 to 69.41 |
Varex Imaging Corporation
| 8.43 | 8.28 to 8.52 |
Varonis Systems, Inc.
| 53.56 | 51.08 to 53.63 |
Veeco Instruments Inc.
| 21.27 | 20.84 to 21.47 |
VEON Ltd.
| 46.30 | 45.03 to 46.81 |
Vera Bradley, Inc.
| 2.50 | 2.42 to 2.54 |
Verint Systems Inc.
| 21.79 | 21.70 to 22.42 |
VeriSign, Inc.
| 289.76 | 284.80 to 291.54 |
Veritex Holdings, Inc.
| 27.71 | 27.36 to 27.83 |
Veritone, Inc.
| 1.47 | 1.42 to 1.51 |
Verona Pharma plc
| 104.77 | 104.73 to 104.93 |
Verra Mobility Corporation
| 25.34 | 25.07 to 25.40 |
Verrica Pharmaceuticals Inc.
| 0.82 | 0.77 to 0.95 |
Vertex Pharmaceuticals Incorporated
| 478.96 | 466.79 to 479.34 |
ViaSat, Inc.
| 15.45 | 15.37 to 16.20 |
Viavi Solutions Inc.
| 10.35 | 10.16 to 10.37 |
Vicor Corporation
| 46.72 | 46.09 to 47.45 |
Victory Capital Holdings, Inc.
| 64.65 | 64.16 to 65.31 |
VictoryShares Dividend Accelerator ETF
| 52.92 | 52.59 to 52.99 |
VictoryShares International Volatility Wtd ETF
| 50.58 | 50.46 to 50.62 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 72.16 | 71.78 to 72.16 |
VictoryShares US 500 Volatility Wtd ETF
| 88.96 | 88.50 to 88.96 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 64.89 | 64.64 to 65.08 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 67.78 | 67.50 to 67.95 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 49.52 | 49.45 to 49.52 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 57.65 | 57.33 to 57.68 |
Viking Therapeutics, Inc.
| 30.40 | 29.79 to 31.52 |
Village Farms International, Inc.
| 1.39 | 1.33 to 1.44 |
Viomi Technology Co., Ltd
| 2.34 | 2.26 to 2.86 |
VirTra, Inc.
| 6.55 | 6.49 to 6.71 |
Virtu Financial, Inc.
| 43.01 | 42.53 to 43.24 |
Virtus Investment Partners, Inc.
| 197.45 | 196.29 to 199.57 |
VistaGen Therapeutics, Inc.
| 2.49 | 2.43 to 2.63 |
Visteon Corporation
| 108.73 | 105.00 to 109.05 |
VivoPower International PLC
| 5.19 | 4.80 to 5.31 |
Vodafone Group Plc
| 10.88 | 10.87 to 10.97 |
Voyager Therapeutics, Inc.
| 3.47 | 3.20 to 3.50 |
vTv Therapeutics Inc.
| 16.46 | 16.03 to 16.89 |
Walgreens Boots Alliance, Inc.
| 11.58 | 11.51 to 11.58 |
Washington Federal, Inc.
| 30.98 | 30.75 to 31.16 |
Washington Trust Bancorp, Inc.
| 29.54 | 29.27 to 30.07 |
Waterstone Financial, Inc.
| 13.83 | 13.79 to 13.93 |
WAVE Life Sciences Ltd.
| 7.70 | 6.95 to 7.72 |
Weibo Corporation
| 9.74 | 9.64 to 9.81 |
Weight Watchers International Inc
| 308.51 | 302.53 to 308.72 |
Werner Enterprises, Inc.
| 29.25 | 28.63 to 29.31 |
WesBanco, Inc.
| 33.14 | 32.94 to 33.48 |
West Bancorporation
| 20.80 | 20.47 to 20.98 |
Westamerica Bancorporation
| 51.30 | 50.78 to 51.56 |
Western Asset Total Return ETF
| 20.10 | 20.09 to 20.10 |
Western Digital Corporation
| 64.64 | 64.16 to 65.12 |
Western New England Bancorp, Inc.
| 9.88 | 9.86 to 9.99 |
Westport Fuel Systems Inc
| 3.27 | 3.21 to 3.32 |
Weyco Group, Inc.
| 33.08 | 32.65 to 33.70 |
Wheeler Real Estate Investment Trust, Inc.
| 5.90 | 5.65 to 5.93 |
Wheeler Real Estate Investment Trust, Inc.
| 34.03 | 33.95 to 34.03 |
WhiteHorse Finance, Inc.
| 8.85 | 8.85 to 9.24 |
Willdan Group, Inc.
| 72.17 | 71.37 to 73.28 |
WillScot Corporation
| 29.08 | 28.15 to 29.09 |
Wintrust Financial Corporation
| 132.61 | 131.85 to 134.04 |
WisdomTree China ex-State-Owned Enterprises Fund
| 34.68 | 34.49 to 34.73 |
WisdomTree Emerging Markets Corporate Bond Fund
| 66.28 | 66.07 to 66.58 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 27.66 | 27.53 to 27.69 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.39 | 22.37 to 22.51 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.34 | 22.32 to 22.38 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 36.56 | 36.50 to 37.27 |
WisdomTree U.S. Quality Dividend Growth Fund
| 85.19 | 84.73 to 85.24 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 48.72 | 48.28 to 48.77 |
Wix.com Ltd.
| 158.00 | 157.41 to 162.98 |
Woodward, Inc.
| 252.03 | 249.79 to 253.64 |
Workhorse Group, Inc.
| 2.90 | 2.80 to 3.89 |
World Acceptance Corporation
| 174.97 | 170.11 to 175.00 |
WSFS Financial Corporation
| 58.29 | 57.61 to 59.07 |
Wynn Resorts, Limited
| 110.08 | 107.83 to 110.36 |
XBiotech Inc.
| 3.06 | 2.96 to 3.08 |
Xencor, Inc.
| 9.33 | 8.40 to 9.34 |
Xenetic Biosciences, Inc.
| 4.11 | 3.97 to 4.45 |
Xenon Pharmaceuticals Inc.
| 32.68 | 31.65 to 33.51 |
Xeris Pharmaceuticals, Inc.
| 5.34 | 4.82 to 5.36 |
XOMA Corporation
| 27.71 | 26.60 to 27.86 |
Xperi Corporation
| 8.05 | 7.90 to 8.10 |
XTL Biopharmaceuticals Ltd.
| 1.60 | 1.29 to 1.65 |
Zebra Technologies Corporation
| 321.78 | 316.55 to 325.38 |
Zillow Group, Inc.
| 75.51 | 72.69 to 76.32 |
Zillow Group, Inc.
| 72.96 | 70.42 to 73.79 |
Zions Bancorporation N.A.
| 55.65 | 55.23 to 56.23 |
Zscaler, Inc.
| 316.50 | 311.50 to 317.28 |
Zumiez Inc.
| 13.85 | 13.57 to 13.97 |
Zynex, Inc.
| 2.39 | 2.38 to 2.49 |
3D Systems Corporation
| 1.81 | 1.73 to 1.82 |
3M Company
| 155.98 | 153.84 to 156.65 |
A.O Smith Corporation
| 69.50 | 68.21 to 69.66 |
A10 Networks, Inc.
| 19.59 | 19.21 to 19.65 |
AAR Corp.
| 73.26 | 71.65 to 74.20 |
AbbVie Inc.
| 190.62 | 188.32 to 191.09 |
Abercrombie & Fitch Company
| 87.04 | 85.89 to 87.82 |
Aberdeen Global Dynamic Dividend Fund
| 11.22 | 11.11 to 11.24 |
Aberdeen Income Credit Strategies Fund
| 5.96 | 5.94 to 5.96 |
Aberdeen Total Dynamic Dividend Fund
| 8.96 | 8.92 to 8.97 |
ABM Industries Incorporated
| 48.87 | 47.16 to 48.97 |
Acco Brands Corporation
| 3.84 | 3.82 to 3.92 |
Acuity Brands, Inc.
| 302.95 | 301.08 to 306.78 |
Acushnet Holdings Corp.
| 77.70 | 76.20 to 77.84 |
Adams Diversified Equity Fund, Inc.
| 21.94 | 21.66 to 21.94 |
Adams Natural Resources Fund, Inc.
| 22.00 | 21.87 to 22.10 |
Adecoagro S.A.
| 9.15 | 9.10 to 9.37 |
Adient plc
| 22.54 | 22.08 to 22.58 |
ADT Inc.
| 8.50 | 8.39 to 8.51 |
Advance Auto Parts Inc
| 58.37 | 55.75 to 58.48 |
Advanced Drainage Systems, Inc.
| 119.49 | 118.12 to 120.53 |
AdvanSix Inc.
| 24.72 | 24.21 to 24.95 |
Advent Claymore Convertible Securities and Income Fund
| 12.28 | 12.19 to 12.28 |
AECOM
| 115.62 | 114.42 to 115.96 |
Aerohive Networks, Inc.
| 2.21 | 2.09 to 2.26 |
Affiliated Managers Group, Inc.
| 203.83 | 201.94 to 205.25 |
AG Mortgage Investment Trust, Inc.
| 7.69 | 7.61 to 7.75 |
AGCO Corporation
| 109.95 | 108.50 to 111.11 |
Agilent Technologies, Inc.
| 121.30 | 118.90 to 122.35 |
Air Lease Corporation
| 58.02 | 57.65 to 58.83 |
Air Products and Chemicals, Inc.
| 294.24 | 290.47 to 295.55 |
Alamo Group, Inc.
| 225.63 | 222.23 to 225.78 |
Alaska Air Group, Inc.
| 49.73 | 49.04 to 51.11 |
Albany International Corporation
| 70.82 | 69.96 to 70.90 |
Albemarle Corporation
| 70.79 | 68.61 to 71.21 |
Alcoa Corporation
| 30.58 | 30.23 to 30.96 |
Alexander's, Inc.
| 230.49 | 228.62 to 233.05 |
Alexandria Real Estate Equities, Inc.
| 77.07 | 76.22 to 78.38 |
Allegheny Technologies Incorporated
| 87.80 | 87.20 to 88.76 |
Allegion plc
| 150.06 | 148.19 to 150.35 |
Allete, Inc.
| 64.90 | 64.80 to 64.99 |
Alliance World Dollar Government Fund II
| 11.09 | 11.04 to 11.10 |
AllianceBernstein Holding L.P.
| 41.12 | 40.81 to 41.41 |
AllianzGI Convertible & Income Fund
| 14.27 | 14.17 to 14.29 |
AllianzGI Convertible & Income Fund II
| 12.90 | 12.80 to 12.93 |
AllianzGI Diversified Income & Convertible Fund
| 22.75 | 22.68 to 22.84 |
AllianzGI Equity & Convertible Income Fund
| 23.95 | 23.86 to 24.02 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.58 | 12.50 to 12.60 |
Ally Financial Inc.
| 40.37 | 40.22 to 40.88 |
Altice USA, Inc.
| 2.66 | 2.59 to 2.79 |
Ameresco, Inc.
| 16.44 | 16.00 to 16.76 |
America Movil, S.A.B. de C.V.
| 17.66 | 17.62 to 17.91 |
American Assets Trust, Inc.
| 20.51 | 20.36 to 20.70 |
American Axle & Manufacturing Holdings, Inc.
| 4.45 | 4.32 to 4.46 |
American Eagle Outfitters, Inc.
| 10.03 | 9.88 to 10.14 |
American Electric Power Company, Inc.
| 104.74 | 103.03 to 104.95 |
American Express Company
| 317.35 | 317.31 to 320.93 |
American Financial Group, Inc.
| 126.22 | 124.38 to 126.49 |
American Financial Group, Inc.
| 17.22 | 17.04 to 17.24 |
American Midstream Partners, LP
| 33.85 | 33.64 to 33.91 |
American Tower Corporation (REIT)
| 221.83 | 217.37 to 222.00 |
American Water Works
| 141.80 | 139.91 to 142.21 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 539.47 | 534.85 to 541.90 |
AMN Healthcare Services Inc
| 21.77 | 21.28 to 22.28 |
Amneal Pharmaceuticals, Inc.
| 8.33 | 8.32 to 8.53 |
Amphenol Corporation
| 98.21 | 97.44 to 98.79 |
AMREP Corporation
| 23.69 | 23.01 to 23.94 |
AMTEK, Inc.
| 182.28 | 180.09 to 183.08 |
Annaly Capital Management Inc
| 19.72 | 19.57 to 19.80 |
Aon plc
| 356.92 | 352.19 to 357.27 |
Apache Corporation
| 20.45 | 20.18 to 20.67 |
Apartment Investment and Management Company
| 8.58 | 8.57 to 8.68 |
Apollo Commercial Real Estate Finance
| 9.93 | 9.87 to 9.95 |
Apollo Global Management, LLC
| 146.65 | 145.02 to 147.20 |
Apple Hospitality REIT, Inc.
| 12.25 | 12.01 to 12.27 |
Applied Industrial Technologies, Inc.
| 251.40 | 245.48 to 251.70 |
AptarGroup, Inc.
| 159.73 | 158.10 to 160.01 |
Aptiv PLC
| 70.92 | 70.72 to 71.89 |
Aramark
| 42.98 | 42.61 to 43.25 |
Arbor Realty Trust
| 10.99 | 10.95 to 11.10 |
ArcelorMittal
| 33.53 | 33.33 to 33.67 |
Archer-Daniels-Midland Company
| 54.00 | 53.21 to 54.68 |
Arcos Dorados Holdings Inc.
| 7.63 | 7.55 to 7.75 |
Arcosa, Inc.
| 91.55 | 89.71 to 91.56 |
Arcus Biosciences, Inc.
| 9.33 | 8.57 to 9.39 |
Ardmore Shipping Corporation
| 9.96 | 9.89 to 10.27 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.32 | 14.28 to 14.37 |
Ares Management Corporation
| 176.97 | 175.46 to 178.55 |
Argo Group International Holdings, Ltd.
| 20.42 | 20.35 to 20.43 |
Arista Networks, Inc.
| 106.28 | 103.64 to 107.32 |
Arlington Asset Investment Corp
| 27.39 | 26.51 to 27.58 |
Armada Hoffler Properties, Inc.
| 7.01 | 6.97 to 7.06 |
ARMOUR Residential REIT, Inc.
| 16.88 | 16.74 to 16.94 |
Armstrong World Industries Inc
| 168.13 | 166.08 to 169.02 |
Arrow Electronics, Inc.
| 132.57 | 131.14 to 133.16 |
Artisan Partners Asset Management Inc.
| 47.34 | 46.65 to 47.34 |
Asbury Automotive Group Inc
| 261.01 | 254.25 to 261.02 |
ASE Technology Holding Co., Ltd.
| 10.36 | 10.28 to 10.42 |
Ashford Hospitality Trust Inc
| 7.36 | 7.16 to 7.55 |
Ashland Global Holdings Inc.
| 53.97 | 52.95 to 54.58 |
Aspen Aerogels, Inc.
| 6.85 | 6.65 to 7.18 |
Associated Banc-Corp
| 25.70 | 25.56 to 25.88 |
AT&T Inc.
| 23.10 | 23.04 to 23.17 |
Atkore International Group Inc.
| 75.45 | 74.35 to 76.10 |
Autohome Inc.
| 26.76 | 26.29 to 26.91 |
Autoliv, Inc.
| 117.17 | 116.48 to 117.84 |
AutoNation, Inc.
| 213.28 | 210.87 to 213.36 |
AutoZone, Inc.
| 3742.18 | 3703.28 to 3748.75 |
Avery Dennison Corporation
| 183.52 | 181.42 to 183.70 |
Avista Corporation
| 38.27 | 37.76 to 38.42 |
Axalta Coating Systems Ltd.
| 30.95 | 30.62 to 31.01 |
Axos Financial, Inc.
| 84.37 | 83.29 to 84.96 |
AZZ Inc.
| 100.93 | 98.69 to 101.02 |
Babson Global Short Duration High Yield Fund
| 15.82 | 15.75 to 15.84 |
BalckRock Taxable Municipal Bond Trust
| 15.99 | 15.92 to 16.05 |
Banc of California, Inc.
| 14.96 | 14.80 to 15.08 |
Banco Bilbao Viscaya Argentaria S.A.
| 15.94 | 15.84 to 16.00 |
Banco Bradesco Sa
| 3.01 | 3.01 to 3.07 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 41.84 | 41.27 to 42.34 |
Banco Santander, S.A.
| 8.88 | 8.77 to 8.90 |
BanColombia S.A.
| 44.96 | 44.63 to 45.16 |
Bank of America Corporation
| 46.84 | 46.71 to 47.45 |
Bank of Hawaii Corporation
| 70.21 | 69.69 to 70.86 |
Bank Of Montreal
| 113.03 | 112.86 to 113.66 |
Bank of N.T. Butterfield & Son Limited (The)
| 46.37 | 45.89 to 46.38 |
Bank Of New York Mellon Corporation (The)
| 93.05 | 92.82 to 93.71 |
Bank of Nova Scotia (The)
| 54.79 | 54.74 to 55.10 |
BankUnited, Inc.
| 37.46 | 37.25 to 38.03 |
Barclays PLC
| 18.63 | 18.44 to 18.64 |
Barings BDC, Inc.
| 9.27 | 9.18 to 9.31 |
Barings Corporate Investors
| 21.51 | 21.37 to 21.91 |
Barings Participation Investors
| 19.62 | 19.54 to 19.84 |
Barnes & Noble Education, Inc
| 11.55 | 11.30 to 11.94 |
Barnes Group, Inc.
| 20.90 | 20.57 to 20.98 |
Bausch Health Companies Inc.
| 6.59 | 6.58 to 6.85 |
Baytex Energy Corp
| 1.93 | 1.92 to 2.00 |
BCE, Inc.
| 23.83 | 23.52 to 23.92 |
Beazer Homes USA, Inc.
| 24.34 | 23.17 to 24.45 |
Becton, Dickinson and Company
| 175.50 | 173.02 to 175.63 |
Belden Inc
| 122.01 | 119.77 to 122.31 |
Benchmark Electronics, Inc.
| 40.15 | 39.56 to 40.30 |
Berkshire Hills Bancorp, Inc.
| 26.60 | 26.39 to 26.90 |
Best Buy Co., Inc.
| 72.46 | 71.87 to 73.10 |
BHP Group Limited
| 49.61 | 49.30 to 50.22 |
Biglari Holdings Inc.
| 301.34 | 289.27 to 301.82 |
Biglari Holdings Inc.
| 1446.00 | 1417.99 to 1475.01 |
Bio-Rad Laboratories, Inc.
| 253.07 | 247.64 to 253.58 |
Black Hills Corporation
| 56.76 | 56.10 to 56.90 |
Blackrock Capital and Income Strategies Fund Inc
| 21.35 | 21.27 to 21.48 |
Blackrock Corporate High Yield Fund, Inc.
| 9.84 | 9.80 to 9.84 |
BlackRock Credit Allocation Income Trust
| 10.95 | 10.92 to 10.97 |
Blackrock Debt Strategies Fund, Inc.
| 10.58 | 10.55 to 10.62 |
BlackRock Energy and Resources Trust
| 13.62 | 13.48 to 13.64 |
Blackrock Enhanced Equity Dividend Trust
| 8.93 | 8.88 to 8.97 |
Blackrock Floating Rate Income Strategies Fund Inc
| 13.25 | 13.23 to 13.32 |
Blackrock Global
| 12.55 | 12.48 to 12.63 |
Blackrock Global
| 11.52 | 11.43 to 11.52 |
Blackrock Health Sciences Trust
| 36.53 | 36.36 to 36.60 |
BlackRock Income Trust Inc. (The)
| 11.75 | 11.68 to 11.75 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 10.95 | 10.91 to 11.00 |
BlackRock Long-Term Municipal Advantage Trust
| 9.20 | 9.16 to 9.20 |
BlackRock Multi-Sector Income Trust
| 14.71 | 14.60 to 14.72 |
Blackrock MuniAssets Fund, Inc.
| 10.50 | 10.47 to 10.54 |
BlackRock Municipal Income Trust
| 9.57 | 9.55 to 9.60 |
BlackRock Municipal Income Trust II
| 9.96 | 9.95 to 10.01 |
BlackRock Municipal Target Term Trust Inc. (The)
| 21.98 | 21.90 to 22.00 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.35 | 10.30 to 10.35 |
Blackrock MuniHoldings Fund, Inc.
| 11.21 | 11.16 to 11.24 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 10.97 | 10.96 to 11.01 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 9.56 | 9.55 to 9.60 |
Blackrock MuniVest Fund II, Inc.
| 10.28 | 10.24 to 10.32 |
Blackrock MuniYield Fund, Inc.
| 10.03 | 10.02 to 10.07 |
Blackrock MuniYield New York Quality Fund, Inc.
| 9.48 | 9.46 to 9.53 |
Blackrock MuniYield Quality Fund II, Inc.
| 9.58 | 9.57 to 9.63 |
Blackrock MuniYield Quality Fund III, Inc.
| 10.56 | 10.54 to 10.63 |
Blackrock MuniYield Quality Fund, Inc.
| 11.13 | 11.08 to 11.15 |
BlackRock Resources
| 9.72 | 9.68 to 9.75 |
BlackRock Science and Technology Trust
| 38.43 | 38.24 to 38.51 |
BlackRock Utility, Infrastructure & Power Opportun
| 26.18 | 25.81 to 26.18 |
BlackRock, Inc.
| 1088.75 | 1077.64 to 1088.77 |
Blackstone / GSO Strategic Credit Fund
| 12.22 | 12.18 to 12.29 |
Blackstone GSO Long Short Credit Income Fund
| 12.48 | 12.42 to 12.50 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.26 | 14.26 to 14.33 |
Bloom Energy Corporation
| 28.71 | 25.84 to 29.44 |
BlueLinx Holdings Inc.
| 86.06 | 83.29 to 86.81 |
Boeing Company (The)
| 226.60 | 220.01 to 230.20 |
Boise Cascade, L.L.C.
| 92.37 | 89.86 to 92.98 |
Boot Barn Holdings, Inc.
| 168.49 | 164.11 to 169.37 |
Booz Allen Hamilton Holding Corporation
| 107.02 | 105.83 to 107.85 |
BorgWarner Inc.
| 35.37 | 35.16 to 35.63 |
Boyd Gaming Corporation
| 84.11 | 81.18 to 84.60 |
BP p.l.c.
| 31.27 | 31.11 to 31.69 |
Brady Corporation
| 69.13 | 68.26 to 69.40 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.51 | 8.39 to 8.54 |
Braskem S.A.
| 3.67 | 3.60 to 3.80 |
BRF S.A.
| 3.95 | 3.87 to 4.05 |
Brink's Company (The)
| 94.21 | 93.37 to 94.77 |
British American Tobacco p.l.c.
| 49.09 | 48.53 to 49.26 |
Brookdale Senior Living Inc.
| 7.44 | 7.02 to 7.45 |
Brookfield Asset Management Inc
| 55.87 | 55.44 to 56.43 |
Brookfield Business Partners L.P.
| 25.69 | 25.10 to 26.17 |
Brookfield Real Assets Income Fund Inc.
| 13.46 | 13.44 to 13.49 |
Brookfield Renewable Partners L.P.
| 26.01 | 25.80 to 26.21 |
Brown Forman Corporation
| 28.57 | 28.04 to 28.81 |
Brown Forman Corporation
| 28.32 | 27.83 to 28.74 |
Brunswick Corporation
| 59.64 | 58.65 to 59.95 |
Buckle, Inc. (The)
| 46.96 | 46.47 to 47.20 |
Burlington Stores, Inc.
| 253.36 | 248.84 to 254.13 |
Byline Bancorp, Inc.
| 28.41 | 28.14 to 28.42 |
CABCO Series 2004-101 Trust
| 17.70 | 17.62 to 17.72 |
Cabot Corporation
| 78.84 | 77.72 to 78.96 |
CACI International, Inc.
| 485.40 | 483.07 to 491.83 |
Cactus, Inc.
| 45.84 | 45.42 to 46.22 |
Cadence Bancorporation
| 35.18 | 34.96 to 35.61 |
CAE Inc
| 29.54 | 29.46 to 30.06 |
Caleres, Inc.
| 14.11 | 13.74 to 14.13 |
California Resources Corporation
| 47.76 | 47.12 to 47.82 |
Calix, Inc
| 51.96 | 51.01 to 52.86 |
Cameco Corporation
| 71.55 | 70.71 to 72.49 |
Camping World Holdings, Inc.
| 18.51 | 18.34 to 18.78 |
Canada Goose Holdings Inc.
| 12.93 | 12.58 to 13.10 |
Canadian Imperial Bank of Commerce
| 72.74 | 71.72 to 72.76 |
Canadian National Railway Company
| 104.75 | 104.64 to 105.34 |
Canadian Pacific Railway Limited
| 81.39 | 80.85 to 81.66 |
Cango Inc.
| 5.34 | 5.10 to 5.41 |
Cannae Holdings, Inc.
| 21.08 | 20.78 to 21.12 |
Capital One Financial Corporation
| 218.03 | 217.81 to 220.37 |
Capital Trust, Inc.
| 19.79 | 19.65 to 19.81 |
Capri Holdings Limited
| 19.53 | 18.82 to 19.58 |
Cardinal Health, Inc.
| 164.26 | 162.05 to 165.86 |
Carlisle Companies Incorporated
| 412.54 | 401.50 to 413.19 |
CarMax Inc
| 67.27 | 66.92 to 68.71 |
Carnival Corporation
| 28.83 | 28.73 to 29.29 |
Carnival Corporation
| 26.36 | 26.24 to 26.72 |
Carpenter Technology Corporation
| 276.75 | 270.00 to 278.67 |
Carriage Services, Inc.
| 46.85 | 46.24 to 46.89 |
Cars.com Inc.
| 12.54 | 12.28 to 12.57 |
Carter's, Inc.
| 32.47 | 31.77 to 32.65 |
Carvana Co.
| 351.09 | 343.00 to 353.93 |
Caterpillar, Inc.
| 402.18 | 396.88 to 403.76 |
Cato Corporation (The)
| 3.01 | 2.84 to 3.03 |
CBIZ, Inc.
| 73.19 | 72.21 to 73.66 |
CBL & Associates Properties, Inc.
| 25.58 | 25.55 to 26.05 |
CBRE Group, Inc.
| 139.75 | 139.28 to 141.54 |
Cedar Fair, L.P.
| 31.88 | 31.57 to 32.09 |
Celanese Corporation
| 60.77 | 59.22 to 61.75 |
Celestica, Inc.
| 160.90 | 155.41 to 163.95 |
Cementos Pacasmayo S.A.A.
| 6.11 | 6.11 to 6.18 |
Cemex S.A.B. de C.V.
| 7.36 | 7.22 to 7.43 |
Cenovus Energy Inc
| 14.48 | 14.44 to 14.67 |
Century Communities, Inc.
| 61.44 | 58.76 to 61.70 |
CF Industries Holdings, Inc.
| 98.75 | 96.10 to 99.16 |
Charles River Laboratories International, Inc.
| 158.97 | 156.40 to 163.59 |
Chatham Lodging Trust (REIT)
| 7.21 | 7.14 to 7.27 |
Cheetah Mobile Inc.
| 4.69 | 4.60 to 4.75 |
Chemours Company (The)
| 13.77 | 13.33 to 14.03 |
Chesapeake Utilities Corporation
| 123.39 | 121.06 to 123.40 |
Chevron Corporation
| 153.02 | 152.48 to 153.96 |
Chimera Investment Corporation
| 14.24 | 14.15 to 14.30 |
China Fund, Inc. (The)
| 14.80 | 14.69 to 14.80 |
China Yuchai International Limited
| 23.83 | 23.40 to 24.67 |
Chipotle Mexican Grill, Inc.
| 55.94 | 55.08 to 56.05 |
Choice Hotels International, Inc.
| 131.45 | 130.41 to 131.99 |
Church & Dwight Company, Inc.
| 98.39 | 97.57 to 98.55 |
Ciena Corporation
| 79.33 | 78.29 to 79.88 |
Citigroup Inc.
| 14.18 | 14.15 to 14.19 |
Citigroup Inc.
| 85.79 | 85.59 to 86.64 |
Citizens Financial Group, Inc.
| 47.38 | 47.05 to 48.16 |
City Office REIT, Inc.
| 5.64 | 5.59 to 5.71 |
Civeo Corporation
| 24.10 | 23.74 to 24.17 |
Civitas Solutions, Inc.
| 31.22 | 30.85 to 31.96 |
Clean Harbors, Inc.
| 230.49 | 230.35 to 233.87 |
Clear Channel Outdoor Holdings, Inc.
| 1.23 | 1.19 to 1.28 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 47.46 | 47.11 to 47.66 |
Clearwater Paper Corporation
| 29.43 | 29.19 to 29.53 |
Clearway Energy, Inc.
| 32.39 | 31.78 to 32.47 |
Cleveland-Cliffs Inc.
| 8.85 | 8.73 to 9.02 |
Clorox Company (The)
| 126.00 | 124.53 to 126.30 |
CMS Energy Corporation
| 69.76 | 68.86 to 69.89 |
CMS Energy Corporation
| 21.71 | 21.56 to 21.74 |
CMS Energy Corporation
| 22.48 | 22.38 to 22.52 |
CMS Energy Corporation
| 22.87 | 22.60 to 22.87 |
CNFinance Holdings Limited
| 0.82 | 0.60 to 0.82 |
Coca-Cola European Partners plc
| 95.86 | 94.41 to 96.43 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 12.71 | 12.67 to 12.74 |
Cohen & Steers Inc
| 77.08 | 76.65 to 78.02 |
Cohen & Steers Infrastructure Fund, Inc
| 26.72 | 26.62 to 26.85 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 21.29 | 21.19 to 21.37 |
Cohen & Steers REIT and Preferred and Income Fund,
| 22.72 | 22.56 to 22.77 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 20.39 | 20.29 to 20.44 |
Colgate-Palmolive Company
| 91.58 | 91.08 to 92.53 |
Colonial High Income Municipal Trust
| 3.58 | 3.55 to 3.58 |
Colonial Intermediate High Income Fund
| 1.75 | 1.74 to 1.77 |
Colonial Investment Grade Municipal Trust
| 7.62 | 7.61 to 7.63 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 31.02 | 30.87 to 31.10 |
Comerica Incorporated
| 62.80 | 62.38 to 63.70 |
Comfort Systems USA, Inc.
| 535.02 | 529.23 to 541.27 |
Commercial Metals Company
| 52.45 | 51.68 to 52.53 |
Community Bank System, Inc.
| 59.63 | 59.00 to 59.83 |
Community Health Systems, Inc.
| 3.51 | 3.46 to 3.56 |
Comp En De Mn Cemig ADS
| 1.92 | 1.90 to 1.96 |
Comp En De Mn Cemig ADS
| 2.78 | 2.71 to 2.86 |
Compania Cervecerias Unidas, S.A.
| 12.89 | 12.85 to 13.39 |
Compass Diversified Holdings
| 6.48 | 6.39 to 6.67 |
Compass Minerals International, Inc.
| 21.95 | 21.43 to 22.20 |
Conduent Incorporated
| 2.76 | 2.73 to 2.83 |
ConocoPhillips
| 94.53 | 94.40 to 95.79 |
Constellation Brands Inc
| 169.04 | 168.23 to 172.45 |
Constellium N.V.
| 14.32 | 14.21 to 14.65 |
Cooper-Standard Holdings Inc.
| 23.69 | 23.54 to 24.48 |
Copa Holdings, S.A.
| 108.71 | 107.61 to 110.61 |
Core Laboratories N.V.
| 12.57 | 12.47 to 12.84 |
CoreCivic, Inc.
| 22.29 | 21.64 to 22.33 |
CoreSite Realty Corporation
| 300.16 | 295.01 to 300.37 |
Corning Incorporated
| 52.57 | 52.33 to 53.16 |
Corporacion America Airports SA
| 19.80 | 19.79 to 20.70 |
Costamare Inc.
| 9.12 | 9.00 to 9.40 |
Coty Inc.
| 4.97 | 4.86 to 5.01 |
CPB Inc.
| 29.39 | 29.15 to 29.66 |
Crane Co.
| 191.10 | 190.41 to 193.41 |
Crawford & Company
| 10.97 | 10.73 to 11.02 |
Crawford & Company
| 10.52 | 10.22 to 10.67 |
Credicorp Ltd.
| 224.62 | 222.05 to 228.31 |
CRH PLC
| 96.47 | 94.44 to 96.54 |
Crown Castle International Corporation
| 103.41 | 101.21 to 103.49 |
Crown Holdings, Inc.
| 107.96 | 106.94 to 109.48 |
CTS Corporation
| 43.27 | 42.39 to 43.44 |
Cullen/Frost Bankers, Inc.
| 136.86 | 135.95 to 137.23 |
Culp, Inc.
| 4.69 | 4.61 to 4.75 |
Cummins Inc.
| 334.60 | 329.42 to 335.45 |
Curtiss-Wright Corporation
| 483.56 | 477.91 to 486.00 |
Cushing MLP & Infrastructure Total Return Fund
| 42.09 | 42.00 to 42.41 |
Cushman & Wakefield plc
| 11.48 | 11.26 to 11.62 |
Customers Bancorp, Inc
| 63.97 | 63.53 to 64.96 |
CVR Energy Inc.
| 30.88 | 30.27 to 31.02 |
CVR Partners, LP
| 89.50 | 89.11 to 90.27 |
D.R. Horton, Inc.
| 138.41 | 132.35 to 139.06 |
Danaher Corporation
| 200.96 | 197.12 to 202.21 |
Danaos Corporation
| 87.34 | 86.48 to 90.06 |
DAQO New Energy Corp.
| 18.91 | 18.12 to 19.20 |
Darling Ingredients Inc.
| 37.10 | 36.89 to 38.10 |
DaVita Inc.
| 141.84 | 139.55 to 145.08 |
Deckers Outdoor Corporation
| 104.91 | 104.50 to 106.86 |
Delek Logistics Partners, L.P.
| 44.15 | 43.65 to 44.64 |
Delek US Holdings, Inc.
| 24.33 | 23.56 to 24.33 |
Dell Technologies Inc.
| 126.63 | 124.54 to 127.00 |
Delta Air Lines, Inc.
| 50.70 | 49.83 to 51.51 |
Deluxe Corporation
| 16.67 | 16.38 to 16.90 |
Deutsche Bank AG
| 30.38 | 29.98 to 30.44 |
Devon Energy Corporation
| 34.59 | 34.23 to 35.03 |
DHI Group, Inc.
| 2.98 | 2.95 to 3.12 |
Diageo plc
| 104.74 | 103.80 to 105.89 |
Diamondrock Hospitality Company
| 7.97 | 7.86 to 8.00 |
Dick's Sporting Goods Inc
| 210.31 | 207.00 to 211.16 |
Diebold Nixdorf Incorporated
| 59.49 | 58.68 to 59.93 |
Dillard's, Inc.
| 433.99 | 429.64 to 446.01 |
Dolby Laboratories
| 75.43 | 74.82 to 75.81 |
Dominion Energy, Inc.
| 57.15 | 56.28 to 57.23 |
Domino's Pizza Inc
| 463.48 | 457.02 to 469.26 |
Donaldson Company, Inc.
| 70.90 | 70.11 to 71.03 |
Donnelley Financial Solutions, Inc.
| 64.94 | 63.48 to 64.95 |
Dorian LPG Ltd.
| 26.55 | 26.09 to 26.73 |
Douglas Dynamics, Inc.
| 30.95 | 30.44 to 31.00 |
Douglas Emmett, Inc.
| 15.67 | 15.51 to 15.91 |
Dover Corporation
| 188.22 | 186.85 to 189.90 |
Dreyfus High Yield Strategies Fund
| 2.61 | 2.57 to 2.61 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.19 | 10.17 to 10.24 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.66 | 5.65 to 5.66 |
Dreyfus Strategic Municipals, Inc.
| 5.93 | 5.91 to 5.97 |
DTE Energy Company
| 21.39 | 21.20 to 21.45 |
Ducommun Incorporated
| 84.47 | 83.05 to 84.82 |
Duff & Phelps Global Utility Income Fund Inc.
| 12.34 | 12.22 to 12.36 |
Duff & Phelps Utilities Income, Inc.
| 9.75 | 9.65 to 9.75 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 11.27 | 11.22 to 11.27 |
Duke Energy Corporation
| 117.17 | 115.54 to 117.40 |
Duke Energy Corporation
| 24.34 | 24.30 to 24.34 |
DXC Technology Company
| 15.71 | 15.34 to 16.06 |
Dycom Industries, Inc.
| 252.28 | 248.62 to 252.78 |
Dynex Capital, Inc.
| 12.86 | 12.77 to 12.89 |
Eagle Materials Inc
| 219.48 | 215.04 to 220.58 |
Eagle Point Credit Company Inc.
| 7.75 | 7.74 to 7.80 |
Eagle Point Credit Company Inc.
| 24.72 | 24.71 to 24.75 |
Easterly Government Properties, Inc.
| 22.87 | 22.70 to 23.17 |
Eastman Chemical Company
| 80.28 | 79.54 to 81.94 |
Eastman Kodak Company
| 6.40 | 6.32 to 6.61 |
Eaton Corporation, PLC
| 359.78 | 356.07 to 360.38 |
Eaton Vance Corporation
| 13.84 | 13.78 to 13.90 |
Eaton Vance Corporation
| 8.70 | 8.68 to 8.72 |
Eaton Vance Enhance Equity Income Fund
| 20.92 | 20.81 to 20.97 |
Eaton Vance Enhanced Equity Income Fund II
| 24.29 | 24.16 to 24.40 |
Eaton Vance Floating Rate Income Trust
| 12.57 | 12.52 to 12.60 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.16 | 18.11 to 18.20 |
Eaton Vance Municipal Income Trust
| 16.38 | 16.30 to 16.40 |
Eaton Vance Municipal Income Trust
| 10.44 | 10.42 to 10.46 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.98 | 8.97 to 9.09 |
Eaton Vance Senior Floating-Rate Fund
| 12.10 | 12.09 to 12.18 |
Eaton Vance Short Diversified Income Fund
| 11.32 | 11.14 to 11.40 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 24.19 | 24.10 to 24.30 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 27.61 | 27.50 to 27.89 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 21.19 | 21.05 to 21.22 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 14.49 | 14.45 to 14.51 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 15.63 | 15.55 to 15.66 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.88 | 8.80 to 8.88 |
Ecolab Inc.
| 268.21 | 266.38 to 270.40 |
Edwards Lifesciences Corporation
| 77.19 | 75.84 to 77.36 |
Elanco Animal Health Incorporated
| 14.78 | 14.61 to 14.98 |
Elastic N.V.
| 86.56 | 85.77 to 87.19 |
Element Solutions Inc.
| 24.76 | 24.31 to 24.79 |
Ellington Financial Inc.
| 13.28 | 13.20 to 13.38 |
Ellington Residential Mortgage REIT
| 5.89 | 5.83 to 5.89 |
Embraer S.A.
| 57.20 | 56.27 to 61.06 |
EMCOR Group, Inc.
| 546.28 | 539.44 to 548.09 |
Emerald Expositions Events, Inc.
| 5.12 | 5.07 to 5.26 |
Emergent Biosolutions, Inc.
| 7.33 | 6.94 to 7.41 |
Emerson Electric Company
| 139.80 | 138.02 to 139.91 |
Endeavour Silver Corporation
| 5.29 | 4.87 to 5.44 |
Energizer Holdings, Inc.
| 22.12 | 21.77 to 22.21 |
Energizer Holdings, Inc.
| 25.70 | 24.75 to 25.72 |
Enersys
| 88.45 | 87.57 to 89.16 |
ENI S.p.A.
| 33.50 | 33.33 to 33.51 |
Enova International, Inc.
| 116.49 | 114.51 to 117.32 |
EnPro Industries
| 201.70 | 198.25 to 201.70 |
Entergy Arkansas, LLC
| 20.62 | 20.53 to 20.71 |
Entergy Louisiana, Inc.
| 20.60 | 20.55 to 20.71 |
Entergy Mississippi, LLC
| 20.65 | 20.58 to 20.65 |
Entergy New Orleans, LLC
| 20.80 | 20.68 to 20.80 |
Entergy New Orleans, LLC
| 21.97 | 21.94 to 22.13 |
Enterprise Products Partners L.P.
| 31.90 | 31.58 to 31.91 |
Entravision Communications Corporation
| 2.50 | 2.46 to 2.53 |
EOG Resources, Inc.
| 121.89 | 121.52 to 123.94 |
EPAM Systems, Inc.
| 181.73 | 179.16 to 183.84 |
EPR Properties
| 58.97 | 58.27 to 59.18 |
Equifax, Inc.
| 265.73 | 262.39 to 267.75 |
Equinor ASA
| 26.36 | 26.16 to 26.43 |
Equus Total Return, Inc.
| 1.40 | 1.37 to 1.40 |
ESCO Technologies Inc.
| 189.79 | 187.19 to 190.81 |
Essex Property Trust, Inc.
| 284.78 | 284.42 to 287.61 |
Estee Lauder Companies, Inc. (The)
| 86.61 | 85.19 to 87.22 |
European Equity Fund, Inc. (The)
| 10.36 | 10.26 to 10.45 |
Eventbrite, Inc.
| 2.62 | 2.59 to 2.67 |
Evercore Inc.
| 293.39 | 285.76 to 293.48 |
Evergy, Inc.
| 68.81 | 68.26 to 69.06 |
Everi Holdings Inc.
| 14.24 | 14.23 to 14.25 |
Eversource Energy
| 65.11 | 63.92 to 65.14 |
Evolent Health, Inc
| 11.29 | 11.15 to 12.02 |
Exelon Corporation
| 43.14 | 42.82 to 43.26 |
Extra Space Storage Inc
| 148.71 | 148.30 to 150.55 |
Exxon Mobil Corporation
| 113.80 | 113.27 to 114.27 |
F.N.B. Corporation
| 15.81 | 15.79 to 15.94 |
Fabrinet
| 285.21 | 284.40 to 290.23 |
FactSet Research Systems Inc.
| 447.81 | 439.84 to 447.83 |
FB Financial Corporation
| 47.16 | 46.58 to 47.43 |
Federal Agricultural Mortgage Corporation
| 197.94 | 196.50 to 202.63 |
Federal Agricultural Mortgage Corporation
| 144.44 | 144.44 to 144.62 |
Federal Signal Corporation
| 112.50 | 110.25 to 112.86 |
Federated Premier Municipal Income Fund
| 10.65 | 10.58 to 10.65 |
FedEx Corporation
| 236.51 | 236.15 to 239.21 |
Ferrari N.V.
| 491.01 | 487.25 to 491.12 |
First American Corporation (The)
| 59.96 | 59.81 to 60.67 |
First BanCorp.
| 21.71 | 21.59 to 21.93 |
First Commonwealth Financial Corporation
| 17.10 | 16.97 to 17.20 |
First Horizon National Corporation
| 21.94 | 21.83 to 22.20 |
First Majestic Silver Corp.
| 8.43 | 8.05 to 8.64 |
First Trust
| 20.73 | 20.57 to 20.76 |
First Trust
| 12.10 | 12.09 to 12.23 |
First Trust Intermediate Duration Preferred & Income Fund
| 18.87 | 18.75 to 18.89 |
First Trust Senior Floating Rate Income Fund II
| 10.07 | 10.03 to 10.09 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.15 | 4.15 to 4.18 |
Five Point Holdings, LLC
| 5.78 | 5.73 to 5.82 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 20.97 | 20.83 to 20.98 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 11.43 | 11.40 to 11.49 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 9.24 | 9.15 to 9.29 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 16.55 | 16.50 to 16.58 |
Flaherty & Crumrine Total Return Fund Inc
| 17.07 | 17.02 to 17.13 |
Floor & Decor Holdings, Inc.
| 83.49 | 82.03 to 83.95 |
Flowserve Corporation
| 53.80 | 52.72 to 54.39 |
Fluor Corporation
| 51.64 | 50.99 to 51.94 |
FMC Corporation
| 43.63 | 43.37 to 44.28 |
Fomento Economico Mexicano S.A.B. de C.V.
| 102.46 | 102.29 to 104.98 |
Foot Locker, Inc.
| 24.93 | 24.81 to 25.04 |
Ford Motor Company
| 11.83 | 11.76 to 11.90 |
Forestar Group Inc
| 22.07 | 21.28 to 22.15 |
Forum Energy Technologies, Inc.
| 20.53 | 20.17 to 20.82 |
Four Seasons Education (Cayman) Inc.
| 11.56 | 10.71 to 12.00 |
Franklin Resources, Inc.
| 24.90 | 24.61 to 24.90 |
Franklin Universal Trust
| 7.74 | 7.58 to 7.77 |
Frank's International N.V.
| 170.95 | 169.79 to 171.77 |
Freeport-McMoran, Inc.
| 45.59 | 45.02 to 47.03 |
Fresh Del Monte Produce, Inc.
| 33.13 | 32.67 to 33.20 |
Frontline Ltd.
| 17.91 | 17.72 to 18.16 |
FS KKR Capital Corp.
| 21.25 | 21.13 to 21.28 |
FTI Consulting, Inc.
| 166.02 | 165.00 to 166.98 |
FutureFuel Corp.
| 4.04 | 4.04 to 4.17 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.83 | 3.81 to 3.84 |
Gabelli Dividend
| 26.54 | 26.42 to 26.57 |
Gabelli Equity Trust, Inc. (The)
| 5.91 | 5.87 to 5.91 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 13.50 | 13.49 to 13.67 |
Gabelli Multi-Media Trust Inc. (The)
| 4.26 | 4.25 to 4.28 |
Gabelli Utility Trust (The)
| 5.94 | 5.88 to 5.94 |
Garrett Motion Inc.
| 11.31 | 11.07 to 11.32 |
Gates Industrial Corporation plc
| 24.47 | 24.07 to 24.49 |
GATX Corporation
| 158.26 | 157.26 to 159.46 |
Genco Shipping & Trading Limited
| 13.90 | 13.85 to 14.17 |
Generac Holdlings Inc.
| 150.92 | 148.82 to 151.99 |
General American Investors, Inc.
| 56.72 | 56.40 to 57.54 |
General Dynamics Corporation
| 299.96 | 296.84 to 300.00 |
General Electric Company
| 250.33 | 246.82 to 251.72 |
General Motors Company
| 52.57 | 52.26 to 52.79 |
Genesco Inc.
| 22.87 | 22.13 to 22.88 |
Genesis Energy, L.P.
| 17.44 | 17.18 to 17.59 |
Genesis Healthcare, Inc.
| 30.16 | 29.72 to 30.19 |
Genpact Limited
| 45.69 | 45.29 to 46.33 |
Genuine Parts Company
| 125.25 | 124.57 to 126.61 |
Genworth Financial Inc
| 7.53 | 7.53 to 7.85 |
Geo Group Inc (The)
| 26.33 | 25.32 to 26.60 |
Geopark Ltd
| 7.10 | 7.05 to 7.23 |
Georgia Power Company
| 21.27 | 21.16 to 21.32 |
Gerdau S.A.
| 3.06 | 3.04 to 3.10 |
Gildan Activewear, Inc.
| 50.55 | 50.21 to 50.79 |
Glaukos Corporation
| 104.72 | 101.30 to 105.52 |
Global Medical REIT Inc.
| 7.11 | 7.01 to 7.22 |
Global Payments Inc.
| 80.65 | 79.44 to 81.50 |
Global Ship Lease, Inc.
| 26.92 | 26.81 to 27.50 |
GMS Inc.
| 109.45 | 109.29 to 109.45 |
Goldman Sachs BDC, Inc.
| 11.60 | 11.57 to 11.65 |
Goldman Sachs Group, Inc. (The)
| 696.56 | 694.71 to 704.34 |
Gorman-Rupp Company (The)
| 38.18 | 37.75 to 38.27 |
Graco Inc.
| 88.45 | 87.49 to 88.88 |
Graham Corporation
| 52.78 | 51.27 to 53.85 |
Granite Construction Incorporated
| 94.00 | 92.75 to 94.02 |
Granite Point Mortgage Trust Inc.
| 2.55 | 2.55 to 2.61 |
Granite Real Estate Inc.
| 51.81 | 51.81 to 52.10 |
Graphic Packaging Holding Company
| 22.44 | 21.96 to 22.47 |
Gray Television, Inc.
| 5.60 | 5.23 to 5.70 |
Gray Television, Inc.
| 11.50 | 11.50 to 11.50 |
Green Dot Corporation
| 10.59 | 10.30 to 10.96 |
Greenbrier Companies, Inc. (The)
| 55.28 | 54.34 to 56.27 |
GreenTree Hospitality Group Ltd.
| 2.32 | 2.29 to 2.37 |
Greif Bros. Corporation
| 67.90 | 67.36 to 68.35 |
Greif Bros. Corporation
| 71.87 | 71.20 to 72.31 |
Griffon Corporation
| 78.57 | 76.88 to 78.87 |
Group 1 Automotive, Inc.
| 465.77 | 449.94 to 467.42 |
Grupo Aval Acciones y Valores S.A.
| 2.88 | 2.83 to 2.91 |
Guess?, Inc.
| 13.44 | 13.20 to 13.60 |
Guggenheim Strategic Opportunities Fund
| 14.99 | 14.95 to 15.05 |
Guggenheim Taxable Municipal Managed Duration Trst
| 15.37 | 14.95 to 15.51 |
H&R Block, Inc.
| 55.61 | 54.91 to 55.70 |
H. B. Fuller Company
| 63.32 | 62.33 to 63.43 |
Haemonetics Corporation
| 77.52 | 76.45 to 79.93 |
Halliburton Company
| 22.04 | 21.88 to 22.25 |
Hamilton Beach Brands Holding Company
| 19.97 | 19.04 to 19.98 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 27.05 | 26.68 to 27.17 |
Harley-Davidson, Inc.
| 24.69 | 24.41 to 25.01 |
Harmony Gold Mining Company Limited
| 14.33 | 13.96 to 14.41 |
Haverty Furniture Companies, Inc.
| 22.04 | 21.84 to 22.18 |
Hawaiian Electric Industries, Inc.
| 10.72 | 10.65 to 10.83 |
HCA Healthcare, Inc.
| 378.44 | 375.03 to 379.00 |
HDFC Bank Limited
| 76.87 | 76.15 to 77.07 |
Healthcare Realty Trust Incorporated
| 16.14 | 15.85 to 16.18 |
Heico Corporation
| 316.85 | 314.72 to 318.36 |
Heico Corporation
| 246.01 | 244.67 to 248.19 |
Helix Energy Solutions Group, Inc.
| 6.85 | 6.65 to 7.02 |
Helmerich & Payne, Inc.
| 17.08 | 16.88 to 17.40 |
Herbalife Nutrition Ltd.
| 10.01 | 9.87 to 10.10 |
Herc Holdings Inc.
| 144.57 | 140.82 to 147.19 |
Hercules Capital, Inc.
| 25.35 | 25.15 to 25.35 |
Hercules Capital, Inc.
| 18.56 | 18.45 to 18.62 |
Hertz Global Holdings, Inc
| 7.13 | 6.98 to 7.20 |
Hess Corporation
| 150.88 | 149.62 to 151.15 |
Hewlett Packard Enterprise Company
| 20.80 | 20.59 to 21.02 |
Hexcel Corporation
| 59.45 | 57.62 to 59.45 |
HFF, Inc.
| 20.55 | 20.49 to 20.55 |
High Income Securities Fund
| 6.40 | 6.38 to 6.45 |
Hillenbrand Inc
| 22.87 | 22.54 to 23.13 |
Hilltop Holdings Inc.
| 31.22 | 30.92 to 31.38 |
Hilton Grand Vacations Inc.
| 46.65 | 45.83 to 46.68 |
Hilton Worldwide Holdings Inc.
| 272.53 | 270.02 to 274.81 |
HNI Corporation
| 51.88 | 51.03 to 51.94 |
Home Depot, Inc. (The)
| 371.04 | 364.79 to 371.07 |
Honda Motor Company, Ltd.
| 30.60 | 30.24 to 30.61 |
Honeywell International Inc.
| 238.72 | 236.72 to 241.72 |
Hormel Foods Corporation
| 31.27 | 30.89 to 31.36 |
Host Hotels & Resorts, Inc.
| 16.15 | 16.03 to 16.27 |
Houlihan Lokey, Inc.
| 189.18 | 184.91 to 189.22 |
Hovnanian Enterprises Inc
| 117.96 | 113.60 to 119.90 |
HP Inc.
| 25.62 | 25.28 to 25.95 |
HSBC Holdings plc
| 62.07 | 61.76 to 62.09 |
Hubbell Inc
| 417.71 | 409.15 to 419.63 |
Hudbay Minerals Inc.
| 10.64 | 10.60 to 11.02 |
Hudson Pacific Properties, Inc.
| 2.76 | 2.71 to 2.79 |
Huntington Ingalls Industries, Inc.
| 248.92 | 247.01 to 250.20 |
Huntsman Corporation
| 11.58 | 11.28 to 11.65 |
Hyatt Hotels Corporation
| 147.13 | 145.90 to 148.20 |
Hyster-Yale Materials Handling, Inc.
| 42.46 | 41.44 to 42.56 |
ICICI Bank Limited
| 33.75 | 33.45 to 33.75 |
IDACORP, Inc.
| 117.40 | 115.06 to 117.75 |
IDEX Corporation
| 184.38 | 181.72 to 184.89 |
Illinois Tool Works Inc.
| 259.75 | 256.79 to 260.25 |
Infosys Limited
| 18.82 | 18.72 to 19.00 |
ING Group, N.V.
| 23.20 | 23.07 to 23.25 |
Ingersoll-Rand plc (Ireland)
| 87.70 | 87.05 to 88.11 |
Ingevity Corporation
| 47.42 | 46.19 to 47.45 |
Insperity, Inc.
| 60.55 | 59.90 to 61.75 |
Inspire Medical Systems, Inc.
| 134.45 | 131.90 to 135.88 |
Installed Building Products, Inc.
| 200.70 | 193.39 to 200.76 |
Intercontinental Exchange Inc.
| 182.16 | 178.73 to 182.19 |
Intercontinental Hotels Group
| 121.01 | 120.02 to 121.02 |
International Business Machines Corporation
| 290.14 | 288.63 to 291.60 |
International Flavors & Fragrances, Inc.
| 76.55 | 75.71 to 76.77 |
International Game Technology
| 16.29 | 15.66 to 17.04 |
International Paper Company
| 51.36 | 50.32 to 51.46 |
International Seaways, Inc.
| 38.28 | 37.72 to 39.47 |
Interpublic Group of Companies, Inc. (The)
| 24.69 | 24.47 to 25.09 |
Intrepid Potash, Inc
| 36.70 | 35.49 to 36.78 |
Invesco Bond Fund
| 15.56 | 15.46 to 15.56 |
Invesco California Value Municipal Income Trust
| 10.45 | 10.39 to 10.50 |
Invesco High Income Trust II
| 11.02 | 10.98 to 11.04 |
Invesco Municipal Income Opportunities Trust
| 5.81 | 5.76 to 5.82 |
Invesco Municipal Opportunity Trust
| 9.22 | 9.19 to 9.24 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.08 | 10.07 to 10.12 |
Invesco Plc
| 16.95 | 16.83 to 17.08 |
Invesco Quality Municipal Income Trust
| 9.44 | 9.40 to 9.54 |
Invesco Senior Income Trust
| 3.82 | 3.80 to 3.83 |
Invesco Trust for Investment Grade New York Municipal
| 10.51 | 10.46 to 10.64 |
Invesco Trust for Investment Grade Municipals
| 9.64 | 9.60 to 9.68 |
Invesco Value Municipal Income Trust
| 11.67 | 11.63 to 11.67 |
IQVIA Holdings, Inc.
| 162.02 | 160.28 to 166.74 |
IRSA Inversiones Y Representaciones S.A.
| 14.47 | 14.30 to 14.70 |
Israel Chemicals Shs
| 7.23 | 7.09 to 7.23 |
Itau Unibanco Banco Holding SA
| 6.65 | 6.62 to 6.81 |
ITT Inc.
| 157.62 | 157.08 to 158.96 |
J P Morgan Chase & Co
| 283.16 | 282.48 to 287.20 |
J. Jill, Inc.
| 15.35 | 15.22 to 15.58 |
J.M. Smucker Company (The)
| 104.17 | 102.92 to 105.43 |
Jabil Inc.
| 221.26 | 220.05 to 223.71 |
James Hardie Industries plc.
| 27.78 | 27.70 to 28.14 |
Janus Henderson Group plc
| 41.03 | 40.59 to 41.07 |
Japan Smaller Capitalization Fund Inc
| 9.67 | 9.64 to 9.73 |
JBG SMITH Properties
| 17.91 | 17.51 to 18.15 |
Jefferies Financial Group Inc.
| 54.70 | 54.20 to 55.23 |
JELD-WEN Holding, Inc.
| 4.49 | 4.31 to 4.50 |
Jernigan Capital, Inc.
| 17.35 | 17.15 to 17.60 |
JinkoSolar Holding Company Limited
| 24.04 | 23.30 to 24.53 |
John Hancock Financial Opportunities Fund
| 36.60 | 36.29 to 36.69 |
John Hancock Hedged Equity & Income Fund
| 10.59 | 10.56 to 10.66 |
John Hancock Income Securities Trust
| 11.29 | 11.26 to 11.30 |
John Hancock Investors Trust
| 13.89 | 13.89 to 14.00 |
John Hancock Pfd Income Fund II
| 16.13 | 16.07 to 16.20 |
John Hancock Preferred Income Fund
| 16.24 | 16.20 to 16.26 |
John Hancock Preferred Income Fund III
| 14.42 | 14.36 to 14.43 |
John Hancock Premium Dividend Fund
| 13.31 | 13.29 to 13.40 |
John Hancock Tax Advantaged Dividend Income Fund
| 24.09 | 23.88 to 24.15 |
Johnson & Johnson
| 156.28 | 155.07 to 156.69 |
Johnson Controls International plc
| 106.50 | 105.28 to 106.56 |
Jones Lang LaSalle Incorporated
| 255.30 | 251.91 to 257.19 |
Juniper Networks, Inc.
| 39.95 | 39.92 to 39.96 |
Kadant Inc
| 330.16 | 325.87 to 331.76 |
KAR Auction Services, Inc
| 25.24 | 24.98 to 25.32 |
KB Financial Group Inc
| 84.66 | 84.23 to 86.49 |
KB Home
| 55.97 | 53.92 to 56.23 |
Kennametal Inc.
| 24.25 | 23.77 to 24.28 |
Kennedy-Wilson Holdings Inc.
| 7.46 | 7.35 to 7.48 |
Kenon Holdings Ltd.
| 46.03 | 45.20 to 46.03 |
Keurig Dr Pepper Inc.
| 33.65 | 33.19 to 34.08 |
KeyCorp
| 18.46 | 18.39 to 18.73 |
Keysight Technologies Inc.
| 163.90 | 161.76 to 164.52 |
Kilroy Realty Corporation
| 35.46 | 35.09 to 35.70 |
Kimbell Royalty Partners
| 14.10 | 14.04 to 14.22 |
Kimberly-Clark Corporation
| 131.49 | 130.27 to 132.10 |
Kimco Realty Corporation
| 21.15 | 21.07 to 21.27 |
Kingsway Financial Services, Inc.
| 14.76 | 14.73 to 16.00 |
Kirby Corporation
| 116.57 | 115.43 to 117.85 |
KKR & Co. Inc.
| 139.22 | 138.31 to 140.25 |
KKR Income Opportunities Fund
| 12.59 | 12.52 to 12.63 |
Knight Transportation, Inc.
| 47.62 | 46.59 to 47.82 |
KNOT Offshore Partners LP
| 6.95 | 6.89 to 7.08 |
Knowles Corporation
| 18.23 | 17.86 to 18.23 |
Kohl's Corporation
| 9.35 | 9.01 to 9.45 |
Koninklijke Philips N.V.
| 24.13 | 23.85 to 24.21 |
Koppers Holdings Inc.
| 34.75 | 33.34 to 34.75 |
Korea Electric Power Corporation
| 13.62 | 13.47 to 13.79 |
Korea Fund, Inc. (The)
| 27.14 | 26.81 to 27.16 |
Korn Ferry
| 74.89 | 73.07 to 74.89 |
Kosmos Energy Ltd.
| 2.11 | 2.10 to 2.17 |
Kroger Company (The)
| 70.26 | 68.88 to 70.29 |
Kronos Worldwide Inc
| 6.66 | 6.43 to 6.73 |
KT Corporation
| 20.67 | 20.61 to 20.78 |
Ladder Capital Corp
| 11.09 | 11.03 to 11.12 |
Las Vegas Sands Corp.
| 49.61 | 48.87 to 49.73 |
LATAM Airlines Group S.A.
| 41.45 | 41.17 to 42.01 |
Lazard Global Total Return and Income Fund
| 16.97 | 16.90 to 17.03 |
Lazard Ltd.
| 50.83 | 50.33 to 51.15 |
La-Z-Boy Incorporated
| 39.94 | 38.97 to 39.96 |
LCI Industries
| 99.69 | 97.59 to 100.21 |
Lear Corporation
| 107.35 | 106.10 to 107.67 |
Leggett & Platt, Incorporated
| 10.08 | 9.83 to 10.09 |
Lehman ABS Corporation
| 25.52 | 25.52 to 25.52 |
Lehman ABS Corporation
| 28.56 | 28.56 to 28.56 |
Leidos Holdings, Inc.
| 162.21 | 160.43 to 162.66 |
LendingClub Corporation
| 12.50 | 12.41 to 12.68 |
Lennar Corporation
| 115.36 | 110.53 to 116.15 |
Lennar Corporation
| 110.48 | 104.96 to 110.73 |
Lennox International, Inc.
| 602.38 | 592.06 to 603.50 |
Liberty All-Star Equity Fund
| 6.90 | 6.88 to 6.94 |
Liberty All-Star Growth Fund, Inc.
| 5.52 | 5.48 to 5.52 |
Liberty Oilfield Services Inc.
| 12.40 | 12.27 to 12.75 |
LightInTheBox Holding Co., Ltd.
| 1.27 | 1.23 to 1.34 |
Lincoln National Corporation
| 34.42 | 34.37 to 35.38 |
Linde plc
| 471.27 | 467.56 to 476.46 |
Lindsay Corporation
| 143.75 | 142.88 to 147.90 |
Lithia Motors, Inc.
| 350.09 | 346.20 to 351.92 |
LiveRamp Holdings, Inc.
| 34.20 | 33.70 to 34.45 |
Loews Corporation
| 90.97 | 90.86 to 91.90 |
Louisiana-Pacific Corporation
| 90.50 | 89.32 to 90.63 |
Lowe's Companies, Inc.
| 225.57 | 222.11 to 225.66 |
Lsb Industries Inc.
| 8.38 | 8.18 to 8.40 |
LTC Properties, Inc.
| 35.61 | 35.29 to 35.81 |
Luxfer Holdings PLC
| 12.52 | 12.30 to 12.57 |
LyondellBasell Industries NV
| 64.84 | 63.77 to 66.14 |
M&T Bank Corporation
| 200.38 | 198.90 to 202.15 |
M/I Homes, Inc.
| 118.64 | 113.72 to 119.27 |
Macerich Company (The)
| 16.33 | 16.09 to 16.43 |
Macy's Inc
| 12.50 | 12.39 to 12.78 |
Madison Covered Call & Equity Strategy Fund
| 6.30 | 6.28 to 6.30 |
Magna International, Inc.
| 42.23 | 41.66 to 42.29 |
MagnaChip Semiconductor Corporation
| 4.10 | 4.01 to 4.10 |
Magnolia Oil & Gas Corporation
| 23.38 | 23.23 to 23.61 |
Maiden Holdings, Ltd.
| 14.78 | 14.70 to 14.91 |
Main Street Capital Corporation
| 61.40 | 60.71 to 61.43 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 14.78 | 14.70 to 14.86 |
Manitowoc Company, Inc. (The)
| 13.28 | 12.96 to 13.28 |
ManpowerGroup
| 44.69 | 44.33 to 45.12 |
Marathon Petroleum Corporation
| 179.27 | 178.03 to 180.77 |
Marcus & Millichap, Inc.
| 31.68 | 31.07 to 31.77 |
Marcus Corporation (The)
| 17.13 | 16.93 to 17.48 |
Marine Products Corporation
| 9.12 | 8.80 to 9.12 |
MarineMax, Inc.
| 27.55 | 27.17 to 28.14 |
Markel Corporation
| 1997.85 | 1995.04 to 2010.40 |
Marriot Vacations Worldwide Corporation
| 80.61 | 79.88 to 81.39 |
Martin Marietta Materials, Inc.
| 567.02 | 555.30 to 567.12 |
Masco Corporation
| 66.89 | 65.36 to 67.11 |
MasTec, Inc.
| 169.32 | 167.74 to 170.58 |
Mastercard Incorporated
| 565.11 | 559.25 to 565.42 |
Matador Resources Company
| 51.35 | 51.24 to 52.62 |
Materion Corporation
| 84.78 | 82.14 to 84.78 |
Matson, Inc.
| 112.13 | 110.48 to 113.26 |
Maui Land & Pineapple Company, Inc.
| 18.02 | 17.89 to 18.17 |
Maximus, Inc.
| 71.92 | 70.61 to 71.94 |
MaxLinear, Inc
| 14.91 | 14.77 to 15.26 |
MBIA, Inc.
| 4.40 | 4.32 to 4.43 |
McEwen Mining Inc.
| 10.75 | 10.61 to 10.85 |
McKesson Corporation
| 727.23 | 716.45 to 728.01 |
MEDIFAST INC
| 15.15 | 14.78 to 15.32 |
Medtronic plc
| 89.00 | 87.98 to 89.15 |
Merck & Company, Inc.
| 83.71 | 81.89 to 84.48 |
Mercury General Corporation
| 65.97 | 65.50 to 66.55 |
Meritage Corporation
| 74.00 | 70.61 to 74.17 |
Mesa Royalty Trust
| 5.64 | 5.55 to 5.67 |
Methode Electronics, Inc.
| 10.29 | 10.02 to 10.57 |
Metropolitan Bank Holding Corp.
| 73.89 | 73.23 to 75.13 |
Mettler-Toledo International, Inc.
| 1218.65 | 1195.65 to 1226.56 |
Mexico Equity and Income Fund, Inc. (The)
| 10.77 | 10.77 to 10.83 |
Mexico Fund, Inc. (The)
| 17.37 | 17.37 to 17.70 |
MFA Financial, Inc.
| 9.67 | 9.57 to 9.73 |
MFS Charter Income Trust
| 6.37 | 6.35 to 6.42 |
MFS Government Markets Income Trust
| 3.11 | 3.07 to 3.12 |
MFS Intermediate Income Trust
| 2.68 | 2.68 to 2.70 |
MFS Multimarket Income Trust
| 4.70 | 4.68 to 4.70 |
MFS Municipal Income Trust
| 5.21 | 5.16 to 5.21 |
MGM Resorts International
| 37.69 | 37.45 to 37.83 |
Mid-America Apartment Communities, Inc.
| 150.23 | 149.51 to 151.06 |
Miller Industries, Inc.
| 45.42 | 45.19 to 46.61 |
Minerals Technologies Inc.
| 58.94 | 57.56 to 59.45 |
Mistras Group Inc
| 8.20 | 8.04 to 8.22 |
Modine Manufacturing Company
| 98.68 | 97.02 to 101.18 |
Moelis & Company
| 68.25 | 66.49 to 68.27 |
MOGU Inc.
| 2.60 | 2.52 to 2.88 |
Mohawk Industries, Inc.
| 112.32 | 109.35 to 112.66 |
Molson Coors Brewing Company
| 49.55 | 48.93 to 49.81 |
Monmouth Real Estate Investment Corporation
| 14.46 | 14.41 to 14.89 |
Moody's Corporation
| 502.22 | 498.61 to 502.49 |
Moog Inc.
| 182.62 | 180.86 to 183.83 |
Morgan Stanley
| 141.55 | 140.90 to 142.94 |
Morgan Stanley China A Share Fund Inc.
| 13.98 | 13.93 to 13.99 |
Morgan Stanley India Investment Fund, Inc.
| 28.11 | 27.71 to 28.15 |
Mosaic Company (The)
| 37.32 | 36.41 to 37.57 |
Motorola Solutions, Inc.
| 417.88 | 415.12 to 418.98 |
Movado Group Inc.
| 16.56 | 16.38 to 16.66 |
MSA Safety Incorporporated
| 173.44 | 172.98 to 176.99 |
MSC Industrial Direct Company, Inc.
| 90.70 | 89.14 to 90.76 |
MSCI Inc
| 581.81 | 579.45 to 586.35 |
Mueller Industries, Inc.
| 84.83 | 83.31 to 84.87 |
Mueller Water Products Inc
| 24.95 | 24.54 to 24.96 |
Murphy Oil Corporation
| 25.58 | 25.32 to 25.92 |
Murphy USA Inc.
| 423.92 | 410.24 to 425.26 |
MV Oil Trust
| 5.88 | 5.86 to 5.95 |
Myers Industries, Inc.
| 15.31 | 14.99 to 15.49 |
Nabors Industries Ltd.
| 34.36 | 33.78 to 34.90 |
NACCO Industries, Inc.
| 40.42 | 39.99 to 41.93 |
National Bank Holdings Corporation
| 39.35 | 39.27 to 40.46 |
National Oilwell Varco, Inc.
| 13.42 | 13.33 to 13.61 |
National Presto Industries, Inc.
| 105.73 | 104.41 to 107.14 |
National Retail Properties
| 42.88 | 42.79 to 43.34 |
National Steel Company
| 1.47 | 1.47 to 1.52 |
Natural Resource Partners LP
| 98.68 | 97.25 to 98.85 |
Navigant Consulting, Inc.
| 2.15 | 2.09 to 2.19 |
Navigator Holdings Ltd.
| 14.98 | 14.92 to 15.23 |
Nelnet, Inc.
| 124.94 | 123.75 to 125.23 |
New Germany Fund, Inc. (The)
| 12.18 | 12.10 to 12.22 |
New Mountain Finance Corporation
| 10.61 | 10.61 to 10.72 |
New Oriental Education & Technology Group, Inc.
| 52.53 | 52.08 to 53.41 |
New York Times Company (The)
| 55.84 | 55.72 to 56.50 |
NewJersey Resources Corporation
| 45.74 | 45.15 to 45.85 |
NewMarket Corporation
| 732.01 | 730.92 to 737.49 |
Newmont Mining Corporation
| 58.75 | 57.38 to 59.00 |
Nexa Resources S.A.
| 4.92 | 4.87 to 4.99 |
NexPoint Residential Trust, Inc.
| 33.88 | 33.65 to 34.35 |
NextEra Energy, Inc.
| 73.65 | 72.68 to 73.89 |
Nike, Inc.
| 73.56 | 73.42 to 74.92 |
Nine Energy Service, Inc.
| 0.88 | 0.86 to 1.05 |
Noble Corporation
| 30.67 | 30.38 to 31.12 |
Nomura Holdings Inc ADR
| 6.38 | 6.34 to 6.38 |
Norfolk Souther Corporation
| 260.04 | 260.04 to 262.40 |
Northrop Grumman Corporation
| 507.94 | 502.30 to 508.41 |
Northwest Natural Holding Company
| 41.45 | 40.97 to 41.47 |
NorthWestern Corporation
| 52.43 | 51.96 to 52.55 |
Novartis AG
| 122.94 | 122.22 to 123.13 |
Nu Skin Enterprises, Inc.
| 9.35 | 9.13 to 9.37 |
Nucor Corporation
| 139.70 | 137.98 to 140.34 |
Nutrien Ltd.
| 62.11 | 61.25 to 62.78 |
Nuveen AMT-Free Municipal Credit Income Fund
| 11.98 | 11.95 to 12.00 |
Nuveen AMT-Free Municipal Value Fund
| 8.68 | 8.65 to 8.71 |
Nuveen AMT-Free Municipal Value Fund
| 13.72 | 13.69 to 13.74 |
Nuveen AMT-Free Quality Municipal Income Fund
| 10.99 | 10.97 to 11.02 |
Nuveen Arizona Quality Municipal Income Fund
| 11.90 | 11.86 to 11.97 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.72 | 11.72 to 11.78 |
Nuveen California Municipal Value Fund, Inc.
| 8.57 | 8.55 to 8.60 |
Nuveen California Quality Municipal Income Fund
| 11.19 | 11.18 to 11.23 |
Nuveen Core Equity Alpha Fund
| 15.51 | 15.31 to 15.51 |
Nuveen Credit Strategies Income Fund
| 5.46 | 5.45 to 5.49 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.34 | 14.31 to 14.40 |
Nuveen Floating Rate Income Fund
| 8.55 | 8.53 to 8.59 |
Nuveen Global High Income Fund
| 13.13 | 13.09 to 13.23 |
Nuveen Insured New York Select Tax-Free Income Portfolio
| 11.56 | 11.51 to 11.60 |
Nuveen Mortgage Opportunity Term Fund
| 18.99 | 18.88 to 19.05 |
Nuveen Multi-Market Income Fund
| 6.30 | 6.22 to 6.39 |
Nuveen Municipal Credit Income Fund
| 11.98 | 11.95 to 12.00 |
Nuveen Municipal High Income Opportunity Fund
| 10.35 | 10.35 to 10.42 |
Nuveen Municipal Income Fund, Inc.
| 10.00 | 9.88 to 10.05 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.42 | 11.40 to 11.44 |
Nuveen New York Quality Municipal Income Fund
| 11.44 | 11.41 to 11.44 |
Nuveen Preferred & Income Opportunities Fund
| 8.16 | 8.13 to 8.16 |
Nuveen Preferred and Income Term Fund
| 20.73 | 20.58 to 20.81 |
Nuveen Quality Municipal Income Fund
| 11.39 | 11.36 to 11.41 |
Nuveen Real Asset Income and Growth Fund
| 13.48 | 13.42 to 13.58 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.93 | 13.88 to 13.98 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.87 | 17.86 to 17.99 |
Nuveen Select Maturities Municipal Fund
| 9.14 | 9.10 to 9.17 |
Nuveen Taxable Municipal Income Fund
| 15.81 | 15.70 to 15.86 |
Nuveen Virginia Quality Municipal Income Fund
| 11.33 | 11.30 to 11.34 |
nVent Electric plc
| 75.20 | 74.05 to 75.58 |
NVR, Inc.
| 7700.93 | 7510.02 to 7721.66 |
Occidental Petroleum Corporation
| 45.57 | 45.23 to 45.85 |
Oceaneering International, Inc.
| 21.41 | 21.31 to 21.68 |
OFG Bancorp
| 44.39 | 44.08 to 44.89 |
Oil States International, Inc.
| 5.66 | 5.61 to 5.76 |
Oil-Dri Corporation Of America
| 57.94 | 56.71 to 58.12 |
Old Republic International Corporation
| 37.44 | 37.18 to 37.74 |
Olin Corporation
| 22.18 | 21.67 to 22.61 |
Omnicom Group Inc.
| 72.50 | 71.63 to 73.78 |
ONE Gas, Inc.
| 73.14 | 72.43 to 73.35 |
OneMain Holdings, Inc.
| 59.02 | 58.93 to 59.75 |
Ooma, Inc.
| 13.00 | 12.92 to 13.30 |
Oppenheimer Holdings, Inc.
| 66.84 | 66.53 to 67.30 |
Oracle Corporation
| 235.81 | 232.00 to 236.51 |
Orchid Island Capital, Inc.
| 7.27 | 7.19 to 7.28 |
Orion Engineered Carbons S.A
| 11.26 | 10.97 to 11.29 |
Orix Corp Ads
| 22.69 | 22.52 to 22.69 |
Ormat Technologies, Inc.
| 88.14 | 86.88 to 88.43 |
Oshkosh Corporation
| 125.44 | 124.12 to 127.40 |
Osisko Gold Royalties Ltd
| 26.62 | 25.61 to 26.67 |
OUTFRONT Media Inc.
| 17.11 | 16.92 to 17.19 |
Owens & Minor, Inc.
| 8.63 | 8.40 to 9.08 |
Owens Corning Inc
| 147.29 | 144.04 to 147.77 |
Owens-Illinois, Inc.
| 15.61 | 15.07 to 15.73 |
Oxford Industries, Inc.
| 48.06 | 45.36 to 48.18 |
Packaging Corporation of America
| 204.08 | 202.33 to 204.46 |
PagSeguro Digital Ltd.
| 9.35 | 9.16 to 9.39 |
Palo Alto Networks, Inc.
| 206.06 | 202.43 to 206.18 |
Panhandle Royalty Company
| 4.35 | 4.34 to 4.35 |
Par Pacific Holdings, Inc.
| 32.74 | 31.30 to 32.76 |
PAR Technology Corporation
| 69.68 | 68.97 to 70.38 |
Park Electrochemical Corporation
| 15.43 | 15.14 to 15.45 |
Park Hotels & Resorts Inc.
| 10.83 | 10.73 to 10.95 |
Parker-Hannifin Corporation
| 707.59 | 705.35 to 714.66 |
PBF Energy Inc.
| 25.81 | 25.36 to 26.09 |
Peabody Energy Corporation
| 14.15 | 14.02 to 14.40 |
Pebblebrook Hotel Trust
| 10.67 | 10.49 to 10.73 |
PennyMac Financial Services, Inc.
| 102.29 | 100.76 to 102.35 |
PennyMac Mortgage Investment Trust
| 13.19 | 13.09 to 13.27 |
Penske Automotive Group, Inc.
| 181.57 | 179.46 to 181.62 |
Pentair plc.
| 106.90 | 105.24 to 107.00 |
Performance Food Group Company
| 90.16 | 88.08 to 90.33 |
Permian Basin Royalty Trust
| 12.76 | 12.76 to 13.56 |
Perrigo Company
| 27.22 | 26.97 to 27.43 |
Petroleo Brasileiro S.A.- Petrobras
| 12.88 | 12.83 to 13.10 |
Petroleo Brasileiro S.A.- Petrobras
| 11.74 | 11.69 to 11.93 |
Pfizer, Inc.
| 25.56 | 25.34 to 25.84 |
PGIM Global Short Duration High Yield Fund, Inc.
| 13.71 | 13.67 to 13.74 |
PGIM Short Duration High Yield Fund, Inc.
| 14.20 | 14.19 to 14.30 |
Phillips 66
| 130.51 | 129.66 to 132.22 |
Phoenix New Media Limited
| 2.28 | 2.20 to 2.39 |
Physicians Realty Trust
| 18.26 | 18.18 to 18.33 |
Piedmont Office Realty Trust, Inc.
| 7.53 | 7.44 to 7.59 |
PIMCO California Municipal Income Fund
| 8.60 | 8.53 to 8.63 |
Pimco California Municipal Income Fund II
| 5.38 | 5.35 to 5.38 |
PIMCO California Municipal Income Fund III
| 6.23 | 6.21 to 6.24 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.43 | 6.38 to 6.43 |
Pimco Corporate & Income Opportunity Fund
| 13.89 | 13.89 to 13.94 |
Pimco Corporate & Income Stategy Fund
| 12.71 | 12.69 to 12.75 |
PIMCO Dynamic Income Fund
| 19.18 | 19.14 to 19.20 |
Pimco Global Stocksplus & Income Fund
| 8.39 | 8.34 to 8.39 |
Pimco High Income Fund
| 4.84 | 4.82 to 4.85 |
PIMCO Income Strategy Fund
| 8.39 | 8.36 to 8.39 |
PIMCO Income Strategy Fund II
| 7.52 | 7.50 to 7.52 |
PIMCO Municipal Income Fund
| 7.95 | 7.92 to 8.01 |
Pimco Municipal Income Fund II
| 7.43 | 7.42 to 7.45 |
PIMCO Municipal Income Fund III
| 6.84 | 6.81 to 6.84 |
PIMCO New York Municipal Income Fund
| 7.00 | 6.99 to 7.01 |
Pimco New York Municipal Income Fund II
| 6.75 | 6.71 to 6.78 |
PIMCO New York Municipal Income Fund III
| 5.33 | 5.33 to 5.33 |
PIMCO Strategic Income Fund, Inc.
| 7.09 | 7.02 to 7.09 |
Pinnacle West Capital Corporation
| 89.96 | 89.15 to 90.18 |
Pioneer Floating Rate Trust
| 9.89 | 9.87 to 9.90 |
Pioneer High Income Trust
| 8.13 | 8.12 to 8.19 |
Pioneer Municipal High Income Advantage Trust
| 8.32 | 8.31 to 8.36 |
Pioneer Municipal High Income Trust
| 9.16 | 9.16 to 9.21 |
Pitney Bowes Inc.
| 10.92 | 10.83 to 11.18 |
PJT Partners Inc.
| 176.15 | 172.28 to 176.26 |
Plains All American Pipeline, L.P.
| 18.67 | 18.49 to 18.67 |
Plains Group Holdings, L.P.
| 19.57 | 19.43 to 19.65 |
PlayAGS, Inc.
| 12.49 | 12.48 to 12.50 |
PLDT Inc.
| 22.01 | 21.85 to 22.40 |
PNC Financial Services Group, Inc. (The)
| 196.14 | 196.03 to 200.95 |
Polaris Industries Inc.
| 47.87 | 46.85 to 48.18 |
Portland General Electric Company
| 40.91 | 40.53 to 40.97 |
POSCO
| 56.84 | 56.24 to 56.90 |
PPG Industries, Inc.
| 118.19 | 117.11 to 118.74 |
Precision Drilling Corporation
| 51.09 | 50.99 to 52.24 |
Primerica, Inc.
| 269.31 | 269.15 to 276.17 |
ProAssurance Corporation
| 23.74 | 23.70 to 23.81 |
ProPetro Holding Corp.
| 6.58 | 6.49 to 6.68 |
PROS Holdings, Inc.
| 16.55 | 16.45 to 16.86 |
Prosperity Bancshares, Inc.
| 74.29 | 73.57 to 74.85 |
Proto Labs, Inc.
| 41.13 | 40.33 to 41.17 |
Provident Financial Services, Inc
| 18.74 | 18.56 to 18.92 |
Prudential Financial, Inc.
| 25.34 | 25.26 to 25.42 |
Prudential Financial, Inc.
| 24.13 | 24.05 to 24.18 |
Prudential Financial, Inc.
| 106.60 | 106.19 to 108.44 |
Prudential Public Limited Company
| 24.78 | 24.69 to 24.95 |
PulteGroup, Inc.
| 113.77 | 109.05 to 114.34 |
Pure Storage, Inc.
| 58.21 | 57.53 to 59.31 |
Putnam Managed Municipal Income Trust
| 5.98 | 5.96 to 6.02 |
Putnam Master Intermediate Income Trust
| 3.36 | 3.34 to 3.36 |
Putnam Municipal Opportunities Trust
| 9.88 | 9.87 to 9.96 |
Putnam Premier Income Trust
| 3.69 | 3.66 to 3.69 |
PVH Corp.
| 72.59 | 71.28 to 73.28 |
Q2 Holdings, Inc.
| 94.97 | 93.78 to 95.10 |
Quad Graphics, Inc
| 5.68 | 5.60 to 5.73 |
Quaker Chemical Corporation
| 128.23 | 124.93 to 128.78 |
Quanex Building Products Corporation
| 20.69 | 20.07 to 20.73 |
Quanta Services, Inc.
| 382.12 | 377.96 to 383.28 |
Qudian Inc.
| 3.33 | 3.20 to 3.36 |
QVC, Inc.
| 9.74 | 9.67 to 10.07 |
Qwest Corporation
| 18.73 | 18.69 to 18.83 |
Qwest Corporation
| 18.71 | 18.71 to 18.80 |
Radian Group Inc.
| 35.01 | 34.84 to 35.71 |
Ralph Lauren Corporation
| 290.56 | 285.75 to 291.54 |
Raymond James Financial, Inc.
| 158.66 | 158.10 to 160.00 |
Rayonier Advanced Materials Inc.
| 4.28 | 4.14 to 4.28 |
Rayonier Inc.
| 23.51 | 23.04 to 23.59 |
Ready Capital Corporation
| 4.51 | 4.39 to 4.69 |
Redwood Trust, Inc.
| 6.07 | 6.03 to 6.08 |
Regal Beloit Corporation
| 379.82 | 376.13 to 384.19 |
Regional Management Corp.
| 33.03 | 32.77 to 33.26 |
Regions Financial Corporation
| 24.63 | 24.59 to 24.96 |
Regis Corporation
| 23.40 | 22.28 to 23.45 |
Reinsurance Group of America, Incorporated
| 24.85 | 24.78 to 24.93 |
Reliance Steel & Aluminum Co.
| 327.92 | 325.00 to 330.20 |
RELX PLC
| 53.62 | 53.33 to 53.63 |
Renesola Ltd.
| 1.93 | 1.90 to 1.93 |
Resideo Technologies, Inc.
| 23.89 | 23.12 to 23.99 |
ResMed Inc.
| 255.98 | 251.40 to 256.79 |
Restaurant Brands International Inc.
| 67.25 | 67.04 to 68.78 |
REV Group, Inc.
| 49.06 | 48.03 to 49.96 |
REX American Resources Corporation
| 54.04 | 52.71 to 54.04 |
Rexford Industrial Realty, Inc.
| 36.73 | 36.62 to 37.26 |
RH
| 203.27 | 198.66 to 205.00 |
Ringcentral, Inc.
| 29.04 | 29.04 to 30.02 |
Rio Tinto Plc
| 58.71 | 58.24 to 58.82 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 14.37 | 14.27 to 14.44 |
RiverNorth Opportunities Fund, Inc.
| 12.36 | 12.25 to 12.40 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.48 | 8.45 to 8.56 |
RLJ Lodging Trust
| 7.62 | 7.51 to 7.64 |
Robert Half International Inc.
| 42.90 | 42.12 to 42.98 |
Rockwell Automation, Inc.
| 340.26 | 337.54 to 342.00 |
Rogers Communication, Inc.
| 32.15 | 31.84 to 32.35 |
Rogers Corporation
| 73.42 | 71.36 to 73.56 |
Royal Bank Of Canada
| 132.43 | 131.90 to 132.79 |
Royal Caribbean Cruises Ltd.
| 333.57 | 328.94 to 335.08 |
Royce Global Value Trust, Inc.
| 12.33 | 12.29 to 12.34 |
Royce Micro-Cap Trust, Inc.
| 9.62 | 9.57 to 9.65 |
Royce Value Trust, Inc.
| 15.43 | 15.31 to 15.46 |
RPC, Inc.
| 5.22 | 5.21 to 5.41 |
RPM International Inc.
| 114.14 | 112.20 to 114.27 |
Ryder System, Inc.
| 170.06 | 168.86 to 170.99 |
Ryerson Holding Corporation
| 22.88 | 22.64 to 23.33 |
Ryman Hospitality Properties, Inc.
| 102.14 | 101.49 to 103.01 |
S&P Global Inc.
| 528.73 | 521.75 to 529.87 |
Safe Bulkers, Inc
| 3.77 | 3.73 to 3.79 |
Salesforce.com Inc
| 270.92 | 269.37 to 275.56 |
Sally Beauty Holdings, Inc.
| 10.00 | 9.82 to 10.04 |
SAP SE
| 311.93 | 309.94 to 312.26 |
Saratoga Investment Corp
| 24.32 | 24.01 to 25.00 |
Sasol Ltd.
| 5.17 | 5.09 to 5.21 |
Saul Centers, Inc.
| 34.57 | 34.12 to 34.60 |
Schlumberger N.V.
| 36.25 | 35.99 to 36.60 |
Schneider National, Inc.
| 26.08 | 25.67 to 26.17 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 116.33 | 114.53 to 118.15 |
Scorpio Tankers Inc.
| 41.72 | 41.50 to 42.95 |
Scotts Miracle-Gro Company (The)
| 68.97 | 67.79 to 69.74 |
Seabridge Gold, Inc.
| 15.19 | 14.72 to 15.38 |
SEACOR Marine Holdings Inc.
| 5.56 | 5.39 to 5.62 |
Seadrill Limited
| 30.65 | 30.03 to 30.75 |
Sealed Air Corporation
| 32.43 | 31.80 to 32.49 |
Select Energy Services, Inc.
| 9.58 | 9.40 to 9.67 |
Sensata Technologies Holding plc
| 32.13 | 31.84 to 32.53 |
Sensient Technologies Corporation
| 108.75 | 106.99 to 108.87 |
Sequans Communications S.A.
| 2.07 | 1.93 to 2.21 |
Seritage Growth Properties
| 3.06 | 3.00 to 3.06 |
Service Corporation International
| 81.66 | 81.40 to 82.37 |
ServiceNow, Inc.
| 1013.71 | 1009.00 to 1028.01 |
Shake Shack, Inc.
| 140.73 | 138.22 to 141.23 |
Sherwin-Williams Company (The)
| 351.54 | 345.68 to 352.70 |
Shinhan Financial Group Co Ltd
| 49.38 | 49.10 to 50.39 |
Ship Finance International Limited
| 8.87 | 8.78 to 8.95 |
Shopify Inc.
| 114.32 | 112.59 to 114.93 |
Shutterstock, Inc.
| 19.81 | 19.37 to 20.01 |
Signet Jewelers Limited
| 80.54 | 80.48 to 82.47 |
Simon Property Group, Inc.
| 162.93 | 162.92 to 164.74 |
Simpson Manufacturing Company, Inc.
| 165.73 | 161.64 to 165.99 |
SiteOne Landscape Supply, Inc.
| 129.84 | 127.03 to 130.77 |
Skechers U.S.A., Inc.
| 63.21 | 63.07 to 63.36 |
Skyline Champion Corporation
| 66.85 | 65.93 to 67.39 |
SM Energy Company
| 27.72 | 27.20 to 28.00 |
Smith & Nephew SNATS, Inc.
| 30.69 | 30.05 to 30.76 |
Snap Inc.
| 9.12 | 9.02 to 9.38 |
Snap-On Incorporated
| 318.12 | 315.77 to 321.42 |
Sociedad Quimica y Minera S.A.
| 38.45 | 37.40 to 38.72 |
Sonic Automotive, Inc.
| 87.14 | 86.36 to 87.52 |
Sonoco Products Company
| 46.80 | 46.25 to 46.94 |
Source Capital, Inc.
| 43.89 | 43.89 to 44.81 |
Southern Company (The)
| 91.96 | 90.76 to 91.98 |
Southern Company (The)
| 21.98 | 21.87 to 22.01 |
Southern Copper Corporation
| 99.92 | 98.98 to 104.00 |
Southwest Airlines Company
| 34.54 | 34.12 to 34.83 |
Southwest Gas Holdings, Inc.
| 76.12 | 73.92 to 76.16 |
Special Opportunities Fund Inc.
| 15.48 | 15.46 to 15.66 |
Spectrum Brands Holdings, Inc.
| 56.76 | 55.55 to 56.90 |
Spire Inc.
| 74.01 | 73.63 to 74.21 |
Spirit Aerosystems Holdings, Inc.
| 39.98 | 38.90 to 40.37 |
Sprint Corporation
| 18.52 | 18.38 to 18.81 |
SPX Corporation
| 172.78 | 169.73 to 172.98 |
St. Joe Company (The)
| 50.76 | 49.29 to 50.88 |
Standard Motor Products, Inc.
| 33.66 | 33.07 to 33.67 |
Standex International Corporation
| 167.34 | 163.30 to 167.36 |
Stanley Black & Decker, Inc.
| 72.91 | 71.48 to 73.01 |
Stanley Black & Decker, Inc.
| 26.46 | 26.37 to 26.48 |
Stantec Inc
| 109.94 | 109.19 to 110.21 |
Star Group, L.P.
| 11.76 | 11.69 to 11.92 |
STARWOOD PROPERTY TRUST, INC.
| 20.74 | 20.73 to 20.85 |
State Street Corporation
| 109.40 | 108.84 to 110.11 |
Steelcase Inc.
| 10.70 | 10.58 to 10.76 |
Stellus Capital Investment Corporation
| 14.65 | 14.49 to 14.66 |
Stepan Company
| 59.68 | 58.31 to 59.81 |
Stewart Information Services Corporation
| 64.70 | 64.35 to 65.49 |
Stifel Financial Corporation
| 108.50 | 107.62 to 109.67 |
STMicroelectronics N.V.
| 31.97 | 31.53 to 32.26 |
Stone Harbor Emerging Markets Income Fund
| 5.08 | 5.05 to 5.11 |
Stoneridge, Inc.
| 8.17 | 7.97 to 8.81 |
STRATS Trust
| 24.94 | 24.94 to 25.05 |
STRATS Trust
| 22.75 | 22.61 to 22.75 |
Stryker Corporation
| 392.05 | 387.14 to 392.79 |
Studio City International Holdings Limited
| 4.61 | 4.33 to 4.68 |
Summit Hotel Properties, Inc.
| 5.38 | 5.35 to 5.52 |
Sun Communities, Inc.
| 127.36 | 126.35 to 127.82 |
SunCoke Energy, Inc.
| 8.38 | 8.35 to 8.53 |
Suncor Energy Inc.
| 39.23 | 38.87 to 39.45 |
Sunlands Online Education Group
| 7.36 | 6.57 to 8.40 |
Sunstone Hotel Investors, Inc.
| 8.96 | 8.87 to 9.04 |
SunTrust Banks, Inc.
| 4.39 | 4.30 to 4.59 |
Synchrony Financial
| 70.16 | 69.51 to 70.40 |
Synnex Corporation
| 141.50 | 139.88 to 142.00 |
Synovus Financial Corp.
| 54.63 | 54.29 to 55.63 |
Synthetic Fixed-Income Securities, Inc.
| 24.55 | 24.55 to 24.55 |
Synthetic Fixed-Income Securities, Inc.
| 24.85 | 24.49 to 24.93 |
Synthetic Fixed-Income Securities, Inc.
| 22.60 | 22.60 to 22.60 |
Sysco Corporation
| 76.33 | 75.91 to 76.55 |
Taiwan Fund, Inc. (The)
| 44.83 | 44.72 to 45.22 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 231.84 | 230.24 to 233.27 |
Talos Energy, Inc.
| 8.86 | 8.76 to 9.04 |
Tanger Factory Outlet Centers, Inc.
| 31.59 | 31.39 to 31.75 |
Tapestry, Inc.
| 95.31 | 92.83 to 95.60 |
Targa Resources, Inc.
| 170.69 | 170.63 to 174.96 |
Target Corporation
| 102.43 | 101.79 to 103.33 |
Taylor Morrison Home Corporation
| 65.39 | 62.67 to 65.82 |
TE Connectivity Ltd.
| 172.65 | 171.27 to 173.32 |
TechnipFMC plc
| 35.17 | 35.12 to 35.79 |
TEGNA Inc.
| 3.82 | 3.72 to 3.89 |
TEGNA Inc.
| 17.32 | 17.14 to 17.35 |
Tejon Ranch Co
| 17.92 | 17.73 to 17.96 |
Tekla Healthcare Investors
| 15.99 | 15.83 to 16.00 |
Tekla Life Sciences Investors
| 13.25 | 13.00 to 13.29 |
Teladoc Health, Inc.
| 8.85 | 8.47 to 8.94 |
Teledyne Technologies Incorporated
| 519.86 | 516.38 to 520.92 |
Telefonica Brasil S.A.
| 11.55 | 11.45 to 11.60 |
Telefonica SA
| 5.27 | 5.23 to 5.27 |
Telephone and Data Systems, Inc.
| 33.98 | 33.92 to 33.98 |
Telephone and Data Systems, Inc.
| 39.13 | 35.46 to 39.67 |
TELUS Corporation
| 16.56 | 16.43 to 16.60 |
Templeton Emerging Markets Fund
| 14.92 | 14.83 to 14.92 |
Templeton Emerging Markets Income Fund, Inc.
| 6.06 | 6.02 to 6.09 |
Tenaris S.A.
| 38.57 | 38.46 to 38.97 |
Tencent Music Entertainment Group
| 20.35 | 20.12 to 20.62 |
Tenet Healthcare Corporation
| 171.40 | 170.31 to 174.04 |
Tennant Company
| 82.31 | 81.41 to 82.99 |
Tenneco Inc.
| 20.17 | 20.08 to 20.69 |
Tennessee Valley Authority
| 23.62 | 23.44 to 23.77 |
Tennessee Valley Authority
| 23.42 | 23.38 to 23.46 |
Teradata Corporation
| 22.73 | 22.58 to 22.99 |
Terex Corporation
| 51.17 | 50.04 to 51.46 |
Ternium S.A.
| 32.27 | 32.00 to 32.51 |
Tetra Technologies, Inc.
| 3.54 | 3.43 to 3.57 |
Textron Inc.
| 82.47 | 81.50 to 82.78 |
The AES Corporation
| 13.26 | 12.50 to 13.34 |
The Blackstone Group L.P.
| 158.68 | 156.36 to 158.71 |
The Central and Eastern Europe Fund, Inc.
| 15.70 | 15.50 to 15.72 |
The Charles Schwab Corporation
| 92.32 | 91.96 to 92.67 |
The Cooper Companies, Inc.
| 74.95 | 73.61 to 75.31 |
Thermo Fisher Scientific Inc
| 419.88 | 411.88 to 429.39 |
Thermon Group Holdings, Inc.
| 28.47 | 28.12 to 28.64 |
Thomson Reuters Corp
| 200.01 | 199.69 to 200.91 |
Thor Industries, Inc.
| 93.15 | 90.50 to 93.26 |
Tidewater Inc.
| 51.55 | 50.74 to 52.40 |
Tilly's, Inc.
| 1.46 | 1.41 to 1.50 |
Timken Company (The)
| 77.68 | 76.72 to 78.46 |
Titan International, Inc.
| 10.22 | 10.07 to 10.50 |
TJX Companies, Inc. (The)
| 125.45 | 124.35 to 125.95 |
Toll Brothers, Inc.
| 121.39 | 117.71 to 122.02 |
Tootsie Roll Industries, Inc.
| 34.05 | 33.68 to 34.63 |
TopBuild Corp.
| 378.80 | 359.46 to 381.14 |
Toro Company (The)
| 75.18 | 74.02 to 75.83 |
Toronto Dominion Bank (The)
| 74.10 | 73.95 to 74.58 |
Tortoise Energy Infrastructure Corporation
| 42.95 | 42.71 to 43.60 |
Townsquare Media, Inc.
| 8.28 | 8.16 to 8.35 |
TPG RE Finance Trust, Inc.
| 8.10 | 8.00 to 8.12 |
TPG Specialty Lending, Inc.
| 24.17 | 23.95 to 24.21 |
Transcontinental Realty Investors, Inc.
| 44.05 | 42.80 to 44.05 |
Transdigm Group Incorporated
| 1526.44 | 1510.36 to 1536.16 |
Transocean Ltd.
| 2.86 | 2.79 to 2.98 |
TransUnion
| 93.52 | 92.17 to 94.36 |
Tredegar Corporation
| 9.07 | 8.82 to 9.10 |
Treehouse Foods, Inc.
| 20.72 | 19.97 to 21.07 |
Trex Company, Inc.
| 60.26 | 58.59 to 60.40 |
Tri Continental Corporation
| 31.86 | 31.66 to 31.93 |
TRI Pointe Group, Inc.
| 34.15 | 32.93 to 34.36 |
Trinity Industries, Inc.
| 27.95 | 27.66 to 28.68 |
TriplePoint Venture Growth BDC Corp.
| 7.12 | 7.08 to 7.20 |
Triumph Group, Inc.
| 25.90 | 25.87 to 25.91 |
TrueBlue, Inc.
| 6.63 | 6.58 to 6.81 |
Tutor Perini Corporation
| 47.45 | 46.88 to 48.00 |
Twilio Inc.
| 121.49 | 121.06 to 122.95 |
Tyler Technologies, Inc.
| 578.98 | 578.51 to 587.13 |
U.S. Bancorp
| 47.30 | 47.14 to 48.11 |
UBS AG
| 35.80 | 35.59 to 36.00 |
Ultrapar Participacoes S.A.
| 3.27 | 3.24 to 3.31 |
UMH Properties, Inc.
| 17.08 | 16.94 to 17.21 |
Under Armour, Inc.
| 6.60 | 6.56 to 6.72 |
Under Armour, Inc.
| 6.93 | 6.88 to 7.08 |
Union Pacific Corporation
| 236.49 | 236.20 to 238.48 |
United Parcel Service, Inc.
| 102.15 | 101.89 to 103.25 |
United Rentals, Inc.
| 803.99 | 791.86 to 806.45 |
United States Cellular Corporation
| 68.81 | 63.82 to 69.48 |
United States Steel Corporation
| 54.84 | 54.78 to 54.89 |
Universal Health Realty Income Trust
| 40.91 | 40.42 to 41.12 |
Universal Health Services, Inc.
| 182.56 | 180.90 to 184.05 |
Unum Group
| 79.27 | 79.21 to 81.44 |
US Foods Holding Corp.
| 79.85 | 78.18 to 79.86 |
USANA Health Sciences, Inc.
| 32.74 | 32.22 to 32.79 |
V.F. Corporation
| 12.46 | 12.35 to 12.67 |
VAALCO Energy, Inc.
| 3.81 | 3.78 to 3.96 |
Vail Resorts, Inc.
| 166.28 | 164.62 to 167.09 |
VALE S.A.
| 9.86 | 9.81 to 10.02 |
Valero Energy Corporation
| 149.07 | 147.86 to 150.36 |
Valhi, Inc.
| 19.03 | 18.73 to 19.23 |
Valmont Industries, Inc.
| 339.80 | 334.99 to 347.31 |
Valvoline Inc.
| 39.06 | 38.58 to 39.29 |
Vermilion Energy Inc.
| 7.66 | 7.65 to 7.79 |
VICI Properties Inc.
| 32.95 | 32.73 to 33.09 |
Vince Holding Corp.
| 1.57 | 1.50 to 1.57 |
Vipshop Holdings Limited
| 15.07 | 14.79 to 15.07 |
Virtus Global Dividend & Income Fund Inc.
| 6.22 | 6.18 to 6.24 |
Virtus Global Multi-Sector Income Fund
| 7.87 | 7.86 to 7.89 |
Visa Inc.
| 357.76 | 353.75 to 357.76 |
Vishay Intertechnology, Inc.
| 17.61 | 17.14 to 17.63 |
Vishay Precision Group, Inc.
| 28.37 | 27.87 to 28.94 |
Vistra Energy Corp.
| 197.01 | 189.85 to 200.25 |
VOC Energy Trust
| 2.90 | 2.90 to 2.92 |
Voya Financial, Inc.
| 72.92 | 72.44 to 73.88 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.78 | 5.76 to 5.79 |
Voya Infrastructure, Industrials and Materials Fund
| 11.65 | 11.60 to 11.65 |
Vulcan Materials Company
| 269.95 | 265.11 to 270.00 |
Wabash National Corporation
| 11.15 | 11.00 to 11.38 |
Walker & Dunlop, Inc.
| 74.52 | 72.46 to 74.53 |
Walmart Inc.
| 96.81 | 96.38 to 97.29 |
Walt Disney Company (The)
| 120.61 | 120.61 to 122.35 |
Warrior Met Coal, Inc.
| 49.00 | 47.88 to 49.56 |
Watsco, Inc.
| 473.01 | 457.99 to 473.52 |
Watts Water Technologies, Inc.
| 256.57 | 253.06 to 257.16 |
Wayfair Inc.
| 56.57 | 55.16 to 56.79 |
Webster Financial Corporation
| 58.89 | 58.55 to 59.73 |
Weis Markets, Inc.
| 74.51 | 73.53 to 74.71 |
Wells Fargo & Company
| 81.79 | 81.46 to 82.52 |
Wells Fargo Global Dividend Opportunity Fund
| 5.49 | 5.44 to 5.50 |
WESCO International, Inc.
| 198.30 | 194.19 to 199.08 |
West Pharmaceutical Services, Inc.
| 226.18 | 220.16 to 226.64 |
Western Alliance Bancorporation
| 84.63 | 84.09 to 86.06 |
Western Asset Bond Fund
| 10.86 | 10.84 to 10.91 |
Western Asset Emerging Markets Debt Fund Inc
| 10.19 | 10.10 to 10.20 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.76 | 11.72 to 11.83 |
Western Asset Global High Income Fund Inc
| 6.51 | 6.50 to 6.58 |
Western Asset High Income Fund II Inc.
| 4.32 | 4.30 to 4.32 |
Western Asset High Income Opportunity Fund, Inc.
| 4.03 | 4.00 to 4.03 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.99 | 11.97 to 12.02 |
Western Asset Intermediate Muni Fund Inc
| 7.66 | 7.63 to 7.67 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.59 | 16.40 to 16.65 |
Western Asset Investment Grade Income Fund Inc.
| 13.02 | 12.99 to 13.07 |
Western Asset Managed Municipals Fund, Inc.
| 10.07 | 10.03 to 10.08 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.94 | 11.91 to 11.97 |
Western Asset Municipal High Income Fund, Inc.
| 7.17 | 7.11 to 7.18 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.77 | 8.75 to 8.78 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.38 | 8.34 to 8.41 |
Western Midstream Partners, LP
| 39.27 | 38.99 to 39.57 |
Westinghouse Air Brake Technologies Corporation
| 213.05 | 210.72 to 213.61 |
Westlake Chemical Corporation
| 85.49 | 83.40 to 85.84 |
Westlake Chemical Partners LP
| 22.56 | 22.40 to 22.60 |
Westwood Holdings Group Inc
| 16.36 | 15.91 to 16.46 |
WEX Inc.
| 151.10 | 150.62 to 153.49 |
Whirlpool Corporation
| 107.88 | 106.51 to 109.77 |
White Mountains Insurance Group, Ltd.
| 1803.82 | 1798.76 to 1820.71 |
Whitestone REIT
| 12.62 | 12.52 to 12.68 |
Williams-Sonoma, Inc.
| 173.73 | 168.44 to 174.07 |
Winnebago Industries, Inc.
| 32.47 | 31.60 to 32.59 |
Wipro Limited
| 3.07 | 3.05 to 3.08 |
WNS (Holdings) Limited
| 74.90 | 74.72 to 74.96 |
Wolverine World Wide, Inc.
| 19.44 | 19.10 to 19.50 |
Woori Bank
| 53.46 | 53.32 to 54.04 |
Workiva Inc.
| 71.71 | 70.08 to 71.83 |
Worthington Industries, Inc.
| 64.54 | 63.13 to 64.54 |
Wyndham Hotels & Resorts, Inc.
| 86.05 | 84.63 to 86.10 |
X Financial
| 19.23 | 19.16 to 20.36 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 5.67 | 5.64 to 5.70 |
Xenia Hotels & Resorts, Inc.
| 12.91 | 12.85 to 13.18 |
Xinyuan Real Estate Co Ltd
| 2.30 | 2.16 to 2.35 |
XPO Logistics, Inc.
| 132.13 | 130.22 to 133.16 |
Xylem Inc.
| 131.55 | 130.39 to 132.18 |
YETI Holdings, Inc.
| 32.28 | 31.31 to 32.36 |
Yum China Holdings, Inc.
| 47.20 | 46.58 to 47.22 |
Yum! Brands, Inc.
| 150.85 | 149.97 to 151.18 |
Zimmer Biomet Holdings, Inc.
| 95.20 | 92.71 to 95.38 |
ZTO Express (Cayman) Inc.
| 17.70 | 17.56 to 17.78 |
Zymeworks Inc.
| 13.57 | 13.00 to 13.67 |